History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: KINGSWAY FINANCIAL SERVICES GROUP LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.840 421,610 +0 0.01% 775,762
2025-10-13 2025-10-09 1.840 421,610 +0 0.01% 775,762
2025-10-10 2025-10-08 1.840 421,610 +0 0.01% 775,762
2025-10-09 2025-10-06 1.840 421,610 +0 0.01% 775,762
2025-10-08 2025-10-03 1.850 421,610 +0 0.01% 779,978
2025-10-06 2025-10-02 1.850 421,610 +0 0.01% 779,978
2025-10-03 2025-09-30 1.850 421,610 +0 0.01% 779,978
2025-10-02 2025-09-29 1.860 421,610 +0 0.01% 784,195
2025-09-30 2025-09-26 1.850 421,610 +0 0.01% 779,978
2025-09-29 2025-09-25 1.860 421,610 +0 0.01% 784,195
2025-09-26 2025-09-24 1.840 421,610 +0 0.01% 775,762
2025-09-25 2025-09-23 1.830 421,610 +0 0.01% 771,546
2025-09-24 2025-09-22 1.870 421,610 +0 0.01% 788,411
2025-09-23 2025-09-19 2.017 421,610 +0 0.01% 850,236
2025-09-22 2025-09-18 2.017 421,610 +18,113 0.01% 850,236
2025-09-19 2025-09-17 1.985 403,497 +0 0.01% 801,060
2025-09-18 2025-09-16 2.027 403,497 +0 0.01% 817,924
2025-09-17 2025-09-15 1.985 403,497 +0 0.01% 801,060
2025-09-16 2025-09-12 1.985 403,497 +0 0.01% 801,060
2025-09-15 2025-09-11 1.975 403,497 +0 0.01% 796,844
2025-09-12 2025-09-10 1.975 403,497 +0 0.01% 796,844
2025-09-11 2025-09-09 1.975 403,497 +0 0.01% 796,844
2025-09-10 2025-09-08 1.975 403,497 +0 0.01% 796,844
2025-09-09 2025-09-05 1.964 403,497 +0 0.01% 792,628
2025-09-08 2025-09-04 1.954 403,497 +0 0.01% 788,412
2025-09-05 2025-09-03 1.964 403,497 +0 0.01% 792,628
2025-09-04 2025-09-02 1.975 403,497 +0 0.01% 796,844
2025-09-03 2025-09-01 1.975 403,497 +0 0.01% 796,844
2025-09-02 2025-08-29 1.954 403,497 +0 0.01% 788,412
2025-09-01 2025-08-28 1.964 403,497 +0 0.01% 792,628
2025-08-29 2025-08-27 1.954 403,497 +0 0.01% 788,412
2025-08-28 2025-08-26 1.975 403,497 +0 0.01% 796,844
2025-08-27 2025-08-25 1.975 403,497 +0 0.01% 796,844
2025-08-26 2025-08-22 1.975 403,497 +0 0.01% 796,844
2025-08-25 2025-08-21 1.954 403,497 +0 0.01% 788,412
2025-08-22 2025-08-20 1.954 403,497 +0 0.01% 788,412
2025-08-21 2025-08-19 1.975 403,497 +0 0.01% 796,844
2025-08-20 2025-08-18 1.964 403,497 +0 0.01% 792,628
2025-08-19 2025-08-15 1.954 403,497 +0 0.01% 788,412
2025-08-18 2025-08-14 1.943 403,497 +0 0.01% 784,196
2025-08-15 2025-08-13 1.943 403,497 +0 0.01% 784,196
2025-08-14 2025-08-12 1.943 403,497 +0 0.01% 784,196
2025-08-13 2025-08-11 1.954 403,497 +0 0.01% 788,412
2025-08-12 2025-08-08 1.954 403,497 +0 0.01% 788,412
2025-08-11 2025-08-07 1.943 403,497 +0 0.01% 784,196
2025-08-08 2025-08-06 1.923 403,497 +0 0.01% 775,763
2025-08-07 2025-08-05 1.902 403,497 +0 0.01% 767,331
2025-08-06 2025-08-04 1.923 403,497 +0 0.01% 775,763
2025-08-05 2025-08-01 1.923 403,497 +0 0.01% 775,763
2025-08-04 2025-07-31 1.933 403,497 +0 0.01% 779,979
2025-08-01 2025-07-30 1.943 403,497 +0 0.01% 784,196
2025-07-31 2025-07-29 1.923 403,497 +0 0.01% 775,763
2025-07-30 2025-07-28 1.954 403,497 +0 0.01% 788,412
2025-07-29 2025-07-25 1.943 403,497 +0 0.01% 784,196
2025-07-28 2025-07-24 1.954 403,497 +0 0.01% 788,412
2025-07-25 2025-07-23 1.943 403,497 +0 0.01% 784,196
2025-07-24 2025-07-22 1.954 403,497 +0 0.01% 788,412
2025-07-23 2025-07-21 1.954 403,497 +0 0.01% 788,412
2025-07-22 2025-07-18 1.923 403,497 +0 0.01% 775,763
2025-07-21 2025-07-17 1.912 403,497 +0 0.01% 771,547
2025-07-18 2025-07-16 1.912 403,497 +0 0.01% 771,547
2025-07-17 2025-07-15 1.923 403,497 +0 0.01% 775,763
2025-07-16 2025-07-14 1.902 403,497 +0 0.01% 767,331
2025-07-15 2025-07-11 1.902 403,497 +0 0.01% 767,331
2025-07-14 2025-07-10 1.902 403,497 +0 0.01% 767,331
2025-07-11 2025-07-09 1.902 403,497 +0 0.01% 767,331
2025-07-10 2025-07-08 1.902 403,497 +0 0.01% 767,331
2025-07-09 2025-07-07 1.881 403,497 +0 0.01% 758,899
2025-07-08 2025-07-04 1.902 403,497 +0 0.01% 767,331
2025-07-07 2025-07-03 1.881 403,497 +0 0.01% 758,899
2025-07-04 2025-07-02 1.902 403,497 +0 0.01% 767,331
2025-07-03 2025-06-30 1.860 403,497 +0 0.01% 750,467
2025-07-02 2025-06-27 1.860 403,497 +0 0.01% 750,467
2025-06-30 2025-06-26 1.849 403,497 +0 0.01% 746,251
2025-06-27 2025-06-25 1.870 403,497 +0 0.01% 754,683
2025-06-26 2025-06-24 1.849 403,497 +0 0.01% 746,251
2025-06-25 2025-06-23 1.849 403,497 +0 0.01% 746,251
2025-06-24 2025-06-20 1.849 403,497 +0 0.01% 746,251
2025-06-23 2025-06-19 1.849 403,497 +0 0.01% 746,251
2025-06-20 2025-06-18 1.829 403,497 +0 0.01% 737,818
2025-06-19 2025-06-17 1.849 403,497 +0 0.01% 746,251
2025-06-18 2025-06-16 1.870 403,497 +0 0.01% 754,683
2025-06-17 2025-06-13 1.860 403,497 +0 0.01% 750,467
2025-06-16 2025-06-12 1.849 403,497 +0 0.01% 746,251
2025-06-13 2025-06-11 1.849 403,497 +0 0.01% 746,251
2025-06-12 2025-06-10 1.849 403,497 +0 0.01% 746,251
2025-06-11 2025-06-09 1.839 403,497 +0 0.01% 742,034
2025-06-10 2025-06-06 1.829 403,497 +0 0.01% 737,818
2025-06-09 2025-06-05 1.839 403,497 +0 0.01% 742,034
2025-06-06 2025-06-04 1.839 403,497 +0 0.01% 742,034
2025-06-05 2025-06-03 1.829 403,497 +0 0.01% 737,818
2025-06-04 2025-06-02 1.818 403,497 +0 0.01% 733,602
2025-06-03 2025-05-30 1.839 403,497 +0 0.01% 742,034
2025-06-02 2025-05-29 1.849 403,497 +0 0.01% 746,251
2025-05-30 2025-05-28 1.849 403,497 +0 0.01% 746,251
2025-05-29 2025-05-27 1.849 403,497 +0 0.01% 746,251
2025-05-28 2025-05-26 1.860 403,497 +0 0.01% 750,467
2025-05-27 2025-05-23 1.860 403,497 +0 0.01% 750,467
2025-05-26 2025-05-22 2.007 403,497 +0 0.01% 809,838
2025-05-23 2025-05-21 2.018 403,497 +16,978 0.01% 814,240
2025-05-22 2025-05-20 2.029 386,519 +0 0.01% 784,195
2025-05-21 2025-05-19 2.007 386,519 +0 0.01% 775,763
2025-05-20 2025-05-16 2.018 386,519 +0 0.01% 779,979
2025-05-19 2025-05-15 1.996 386,519 +0 0.01% 771,546
2025-05-16 2025-05-14 1.985 386,519 +0 0.01% 767,330
2025-05-15 2025-05-13 1.985 386,519 +0 0.01% 767,330
2025-05-14 2025-05-12 2.007 386,519 +0 0.01% 775,763
2025-05-13 2025-05-09 1.985 386,519 +0 0.01% 767,330
2025-05-12 2025-05-08 1.985 386,519 +0 0.01% 767,330
2025-05-09 2025-05-07 1.996 386,519 +0 0.01% 771,546
2025-05-08 2025-05-06 1.963 386,519 +0 0.01% 758,898
2025-05-07 2025-05-02 1.974 386,519 +0 0.01% 763,114
2025-05-06 2025-04-30 1.963 386,519 +0 0.01% 758,898
2025-05-02 2025-04-29 1.963 386,519 +0 0.01% 758,898
2025-04-30 2025-04-28 1.985 386,519 +0 0.01% 767,330
2025-04-29 2025-04-25 1.974 386,519 +0 0.01% 763,114
2025-04-28 2025-04-24 1.996 386,519 +0 0.01% 771,546
2025-04-25 2025-04-23 1.996 386,519 -917 0.01% 771,546
2025-04-24 2025-04-22 1.942 387,436 -916 0.01% 752,246
2025-04-16 2025-04-14 1.909 388,352 -2,751 0.01% 741,317
2025-04-14 2025-04-10 1.898 391,103 -2,750 0.01% 742,302
2025-04-10 2025-04-08 1.887 393,853 -6,417 0.01% 743,225
2025-04-09 2025-04-07 1.843 400,270 -11,918 0.01% 737,870
2025-04-08 2025-04-03 1.953 412,188 -6,418 0.01% 804,801
2025-01-09 2025-01-07 1.974 418,606 -458 0.01% 826,464
2025-01-08 2025-01-06 1.974 419,064 -4,584 0.01% 827,369
2024-12-17 2024-12-13 2.018 423,648 +917 0.01% 854,903
2024-12-06 2024-12-04 2.007 422,731 +5,500 0.01% 848,442
2024-12-04 2024-12-02 1.996 417,231 +459 0.01% 832,852
2024-11-27 2024-11-25 2.007 416,772 -459 0.01% 836,482
2024-11-25 2024-11-21 2.018 417,231 +459 0.01% 841,954
2024-11-18 2024-11-14 2.029 416,772 +9,626 0.01% 845,574
2024-10-23 2024-10-21 2.127 407,146 -4,584 0.01% 866,014
2024-09-23 2024-09-19 2.192 411,730 +18,276 0.01% 902,344
2024-09-19 2024-09-16 2.146 393,454 +438 0.01% 844,326
2024-09-13 2024-09-11 2.169 393,016 -4,819 0.01% 852,358
2024-07-31 2024-07-29 2.020 397,835 +876 0.01% 803,775
2024-07-25 2024-07-23 1.975 396,959 +876 0.01% 783,881
2024-07-17 2024-07-15 2.009 396,083 +2,190 0.01% 795,714
2024-06-13 2024-06-11 2.066 393,893 +2,629 0.01% 813,795
2024-06-05 2024-06-03 2.020 391,264 -1,752 0.01% 790,499
2024-05-23 2024-05-21 2.366 393,016 +25,256 0.01% 930,072
2024-05-17 2024-05-14 2.403 367,760 -1,639 0.01% 883,762
2024-05-03 2024-04-30 2.074 369,399 +13,936 0.01% 766,036
2024-03-22 2024-03-20 2.147 355,463 -10,657 0.01% 763,153
2024-03-20 2024-03-18 1.964 366,120 -820 0.01% 719,042
2024-03-18 2024-03-14 1.964 366,940 -1,640 0.01% 720,652
2024-02-21 2024-02-19 1.757 368,580 -819 0.01% 647,439
2024-02-20 2024-02-16 1.732 369,399 -1,640 0.01% 639,866
2024-02-19 2024-02-15 1.696 371,039 -410 0.01% 629,128
2024-02-07 2024-02-05 1.708 371,449 +2,459 0.01% 634,354
2024-01-24 2024-01-22 1.659 368,990 +410 0.01% 612,150
2024-01-15 2024-01-11 1.708 368,580 -4,918 0.01% 629,455
2023-12-29 2023-12-27 1.586 373,498 -410 0.01% 592,293
2023-11-24 2023-11-22 1.659 373,908 -410 0.01% 620,309
2023-11-22 2023-11-20 1.659 374,318 +410 0.01% 620,990
2023-11-21 2023-11-17 1.635 373,908 -4,099 0.01% 611,187
2023-11-07 2023-11-03 1.671 378,007 -820 0.01% 631,721
2023-09-28 2023-09-26 1.659 378,827 -410 0.01% 628,470
2023-09-27 2023-09-25 1.683 379,237 +410 0.02% 638,402
2023-09-22 2023-09-20 1.882 378,827 -410 0.01% 713,038
2023-09-21 2023-09-19 1.857 379,237 +15,485 0.02% 704,163
2023-08-15 2023-08-11 2.111 363,752 +3,538 0.02% 767,933
2023-08-04 2023-08-02 2.187 360,214 -1,179 0.01% 787,950
2023-07-31 2023-07-27 2.226 361,393 +1,573 0.01% 804,318
2023-06-09 2023-06-07 2.251 359,820 -1,573 0.01% 809,969
2023-06-06 2023-06-02 2.264 361,393 -298,795 0.01% 818,106
2023-05-30 2023-05-25 2.276 660,188 +2,359 0.03% 1,502,901
2023-05-24 2023-05-22 2.528 657,829 +1,965 0.03% 1,662,843
2023-05-23 2023-05-19 2.528 655,864 +12,407 0.03% 1,657,876
2023-05-04 2023-05-02 2.554 643,457 -2,314 0.03% 1,643,196
2023-04-11 2023-04-04 2.541 645,771 -1,543 0.03% 1,640,734
2023-04-06 2023-04-03 2.502 647,314 -3,086 0.03% 1,619,482
2023-03-31 2023-03-29 2.476 650,400 +1,543 0.03% 1,610,340
2023-03-27 2023-03-23 2.437 648,857 +1,543 0.03% 1,581,286
2023-03-16 2023-03-14 2.554 647,314 +2,314 0.03% 1,653,046
2023-03-14 2023-03-10 2.554 645,000 +1,543 0.03% 1,647,137
2023-02-21 2023-02-17 2.735 643,457 +771 0.03% 1,759,972
2023-01-20 2023-01-18 2.735 642,686 +6,557 0.03% 1,757,863
2023-01-03 2022-12-29 2.502 636,129 +1,158 0.03% 1,591,498
2022-12-05 2022-12-01 2.320 634,971 +115,714 0.03% 1,473,366
2022-11-18 2022-11-16 2.243 519,257 +386 0.02% 1,164,480
2022-11-08 2022-11-04 1.944 518,871 -96,043 0.02% 1,008,914
2022-11-04 2022-11-02 1.931 614,914 -7,715 0.03% 1,187,693
2022-11-02 2022-10-31 1.880 622,629 +17,743 0.03% 1,170,310
2022-11-01 2022-10-28 1.957 604,886 +772 0.03% 1,184,007
2022-10-28 2022-10-26 2.022 604,114 +3,085 0.03% 1,221,651
2022-10-24 2022-10-20 2.100 601,029 -5,785 0.03% 1,262,159
2022-10-17 2022-10-13 2.009 606,814 +771 0.03% 1,219,245
2022-10-05 2022-09-30 1.970 606,043 +772 0.03% 1,194,128
2022-09-29 2022-09-27 2.165 605,271 +771 0.03% 1,310,298
2022-09-27 2022-09-23 2.307 604,500 +1,157 0.03% 1,394,826
2022-09-26 2022-09-22 2.450 603,343 +1,543 0.03% 1,478,188
2022-09-23 2022-09-21 2.515 601,800 +1,157 0.03% 1,513,414
2022-09-22 2022-09-20 2.567 600,643 +772 0.03% 1,541,648
2022-09-21 2022-09-19 2.593 599,871 +1,157 0.03% 1,555,219
2022-09-20 2022-09-16 2.619 598,714 +2,314 0.03% 1,567,742
2022-09-08 2022-09-06 2.826 596,400 +771 0.03% 1,685,380
2022-09-05 2022-09-01 2.852 595,629 +386 0.03% 1,698,643
2022-09-01 2022-08-30 3.031 595,243 +17,796 0.03% 1,804,365
2022-08-19 2022-08-17 3.178 577,447 +374 0.03% 1,835,241
2022-08-10 2022-08-08 3.165 577,073 +375 0.03% 1,826,347
2022-06-15 2022-06-13 3.232 576,698 -375 0.02% 1,863,665
2022-06-10 2022-06-08 3.245 577,073 -8,611 0.03% 1,872,583
2022-06-07 2022-06-02 3.245 585,684 +1,497 0.03% 1,900,526
2022-05-25 2022-05-23 3.258 584,187 +375 0.03% 1,903,469
2022-05-23 2022-05-19 3.298 583,812 -749 0.03% 1,925,636
2022-05-17 2022-05-13 3.338 584,561 -20,219 0.03% 1,951,524
2022-05-13 2022-05-11 3.338 604,780 +3,744 0.03% 2,019,024
2022-05-04 2022-04-29 3.839 601,036 +28,152 0.03% 2,307,221
2022-05-03 2022-04-28 3.783 572,884 -357 0.03% 2,167,048
2022-03-22 2022-03-18 3.909 573,241 +9,636 0.03% 2,240,679
2022-03-02 2022-02-28 3.993 563,605 +19,272 0.03% 2,250,390
2022-02-24 2022-02-22 3.951 544,333 +1,428 0.02% 2,150,562
2022-02-18 2022-02-16 4.007 542,905 +19,629 0.02% 2,175,344
2022-02-08 2022-02-04 3.937 523,276 +714 0.02% 2,060,038
2022-01-26 2022-01-24 3.923 522,562 +5,710 0.02% 2,049,906
2022-01-19 2022-01-17 3.895 516,852 +1,427 0.02% 2,013,025
2022-01-17 2022-01-13 3.839 515,425 +357 0.02% 1,978,582
2022-01-04 2021-12-31 3.839 515,068 -714 0.02% 1,977,212
2021-12-22 2021-12-20 3.895 515,782 -6,424 0.02% 2,008,857
2021-11-24 2021-11-22 3.965 522,206 -5,353 0.02% 2,070,458
2021-11-22 2021-11-18 3.923 527,559 -357 0.02% 2,069,508
2021-10-22 2021-10-20 3.937 527,916 +3,569 0.02% 2,078,305
2021-10-19 2021-10-15 3.993 524,347 -357 0.02% 2,093,639
2021-10-15 2021-10-11 3.979 524,704 -357 0.02% 2,087,713
2021-10-12 2021-10-08 3.937 525,061 +17,845 0.02% 2,067,065
2021-10-04 2021-09-29 3.923 507,216 +1,427 0.02% 1,989,707
2021-09-06 2021-09-02 4.035 505,789 +714 0.02% 2,040,798
2021-09-02 2021-08-31 4.322 505,075 +18,768 0.02% 2,182,709
2021-08-30 2021-08-26 4.278 486,307 -3,436 0.02% 2,080,373
2021-08-25 2021-08-23 4.307 489,743 -1,031 0.02% 2,109,324
2021-08-20 2021-08-18 4.234 490,774 +343 0.02% 2,078,059
2021-08-17 2021-08-13 4.249 490,431 -687 0.02% 2,083,743
2021-08-04 2021-08-02 4.249 491,118 +344 0.02% 2,086,662
2021-07-29 2021-07-27 4.147 490,774 +343 0.02% 2,035,213
2021-07-26 2021-07-22 4.409 490,431 -11,683 0.02% 2,162,240
2021-07-02 2021-06-29 4.249 502,114 +344 0.02% 2,133,382
2021-06-21 2021-06-17 4.365 501,770 -1,031 0.02% 2,190,329
2021-06-17 2021-06-15 4.351 502,801 -344 0.02% 2,187,514
2021-05-26 2021-05-24 4.365 503,145 -10,996 0.02% 2,196,331
2021-05-12 2021-05-10 4.511 514,141 -5,841 0.02% 2,319,142
2021-05-05 2021-05-03 4.676 519,982 +343 0.02% 2,431,264
2021-05-04 2021-04-30 4.661 519,639 +18,333 0.02% 2,421,823
2021-04-19 2021-04-15 4.495 501,306 -331 0.02% 2,253,208
2021-04-08 2021-04-01 4.510 501,637 +331 0.02% 2,262,262
2021-03-22 2021-03-18 4.872 501,306 +332 0.02% 2,442,236
2021-03-09 2021-03-05 4.917 500,974 +331 0.02% 2,463,287
2021-02-25 2021-02-23 4.570 500,643 -331 0.02% 2,287,984
2021-02-24 2021-02-22 4.344 500,974 -663 0.02% 2,176,155
2021-02-23 2021-02-19 4.314 501,637 +331 0.02% 2,163,903
2021-02-18 2021-02-16 4.284 501,306 -331 0.02% 2,147,353
2021-02-05 2021-02-03 4.299 501,637 +13,260 0.02% 2,156,337
2021-02-01 2021-01-28 4.359 488,377 +331 0.02% 2,128,802
2021-01-25 2021-01-21 4.148 488,046 +20,885 0.02% 2,024,304
2021-01-21 2021-01-19 4.468 467,161 +19,254 0.02% 2,087,113
2021-01-20 2021-01-18 4.468 447,907 +318 0.02% 2,001,093
2021-01-18 2021-01-14 4.531 447,589 +1,271 0.02% 2,027,837
2021-01-13 2021-01-11 4.499 446,318 +636 0.02% 2,008,036
2021-01-12 2021-01-08 4.483 445,682 +318 0.02% 1,998,164
2021-01-06 2021-01-04 4.184 445,364 +953 0.02% 1,863,622
2021-01-05 2020-12-31 4.106 444,411 +636 0.02% 1,824,679
2020-12-29 2020-12-24 4.059 443,775 +318 0.02% 1,801,124
2020-12-28 2020-12-22 3.949 443,457 +19,070 0.02% 1,751,001
2020-12-16 2020-12-14 4.122 424,387 +318 0.02% 1,749,140
2020-12-10 2020-12-08 4.090 424,069 -3,496 0.02% 1,734,487
2020-11-23 2020-11-19 3.838 427,565 +318 0.02% 1,641,168
2020-11-17 2020-11-13 3.933 427,247 +22,884 0.02% 1,680,274
2020-11-10 2020-11-06 3.571 404,363 -16,527 0.02% 1,443,971
2020-11-02 2020-10-29 3.555 420,890 +2,860 0.02% 1,496,367
2020-10-27 2020-10-22 3.697 418,030 +318 0.02% 1,545,384
2020-10-23 2020-10-21 3.681 417,712 +4,768 0.02% 1,537,637
2020-10-20 2020-10-16 3.681 412,944 -318 0.02% 1,520,086
2020-10-15 2020-10-12 3.618 413,262 -19,071 0.02% 1,495,252
2020-10-12 2020-10-08 3.555 432,333 -30,512 0.02% 1,537,050
2020-10-09 2020-10-07 3.618 462,845 -8,264 0.02% 1,674,652
2020-10-06 2020-09-30 3.744 471,109 +13,031 0.02% 1,763,841
2020-09-30 2020-09-28 3.775 458,078 -318 0.02% 1,729,465
2020-09-18 2020-09-16 4.043 458,396 -635 0.02% 1,853,255
2020-09-02 2020-08-31 3.996 459,031 -3,814 0.02% 1,834,159
2020-08-31 2020-08-27 4.011 462,845 -636 0.02% 1,856,679
2020-07-29 2020-07-27 4.074 463,481 +1,907 0.02% 1,888,395
2020-07-07 2020-07-03 4.184 461,574 -30,513 0.02% 1,931,453
2020-07-06 2020-07-02 4.200 492,087 -1,271 0.03% 2,066,875
2020-07-02 2020-06-29 4.169 493,358 +3,814 0.03% 2,056,692
2020-06-24 2020-06-22 4.232 489,544 +636 0.02% 2,071,596
2020-05-29 2020-05-27 4.310 488,908 +635 0.02% 2,107,361
2020-05-28 2020-05-26 4.405 488,273 +1,908 0.02% 2,150,710
2020-05-26 2020-05-22 4.861 486,365 +27,411 0.02% 2,364,029
2020-05-19 2020-05-15 4.910 458,954 +305 0.02% 2,253,328
2020-05-15 2020-05-13 4.877 458,649 +306 0.02% 2,236,819
2020-04-01 2020-03-30 4.402 458,343 +611 0.02% 2,017,795
2020-03-25 2020-03-23 4.271 457,732 -21,386 0.02% 1,955,176
2020-03-19 2020-03-17 4.746 479,118 -21,081 0.03% 2,273,917
2020-03-18 2020-03-16 4.746 500,199 -21,386 0.03% 2,373,968
2020-03-05 2020-03-03 5.188 521,585 +30,551 0.03% 2,705,942
2020-03-04 2020-03-02 5.073 491,034 +2,139 0.03% 2,491,193
2020-02-28 2020-02-26 5.008 488,895 +611 0.03% 2,448,336
2020-02-21 2020-02-19 5.401 488,284 +18,331 0.03% 2,637,063
2020-02-19 2020-02-17 5.532 469,953 +74,546 0.02% 2,599,592
2020-02-05 2020-02-03 5.352 395,407 -3,666 0.02% 2,116,051
2020-02-04 2020-01-31 5.483 399,073 +306 0.02% 2,187,919
2020-01-30 2020-01-24 6.023 398,767 -6,722 0.02% 2,401,602
2020-01-02 2019-12-27 6.104 405,489 -305 0.02% 2,475,267
2019-12-30 2019-12-24 6.153 405,794 -21,387 0.02% 2,497,052
2019-12-18 2019-12-16 6.268 427,181 -1,222 0.02% 2,677,594
2019-12-11 2019-12-09 6.055 428,403 -6,110 0.02% 2,594,109
2019-11-20 2019-11-18 6.284 434,513 +1,222 0.02% 2,730,663
2019-11-13 2019-11-11 6.317 433,291 +1,528 0.02% 2,737,165
2019-11-06 2019-11-04 6.415 431,763 +1,222 0.02% 2,769,909
2019-10-17 2019-10-15 6.153 430,541 -4,583 0.02% 2,649,332
2019-09-26 2019-09-24 6.585 435,124 +12,272 0.02% 2,865,159
2019-08-16 2019-08-14 6.568 422,852 -1,781 0.02% 2,777,231
2019-08-06 2019-08-02 6.938 424,633 -59,380 0.02% 2,946,252
2019-07-17 2019-07-15 7.006 484,013 -297 0.03% 3,390,856
2019-07-10 2019-07-08 6.972 484,310 +594 0.03% 3,376,625
2019-07-08 2019-07-04 6.972 483,716 -1,782 0.03% 3,372,483
2019-07-04 2019-07-02 6.854 485,498 -1,187 0.03% 3,327,675
2019-06-28 2019-06-26 6.804 486,685 -1,188 0.03% 3,311,222
2019-06-27 2019-06-25 6.770 487,873 +594 0.03% 3,302,873
2019-06-25 2019-06-21 6.635 487,279 +297 0.03% 3,233,203
2019-05-22 2019-05-20 6.332 486,982 -63,240 0.03% 3,083,612
2019-05-17 2019-05-15 6.433 550,222 +297 0.03% 3,539,650
2019-05-15 2019-05-10 6.517 549,925 -59,380 0.03% 3,584,045
2019-05-14 2019-05-09 6.602 609,305 -14,845 0.03% 4,022,350
2019-05-03 2019-04-30 7.239 624,150 +17,179 0.03% 4,517,995
2019-04-29 2019-04-25 7.239 606,971 -56,590 0.03% 4,393,642
2019-04-25 2019-04-23 7.256 663,561 +2,598 0.04% 4,814,768
2019-04-17 2019-04-15 7.256 660,963 +28,873 0.04% 4,795,917
2019-04-11 2019-04-09 7.291 632,090 +7,796 0.04% 4,608,308
2019-04-10 2019-04-08 7.273 624,294 +577 0.04% 4,540,659
2019-04-04 2019-04-02 7.360 623,717 +289 0.04% 4,590,468
2019-03-22 2019-03-20 7.221 623,428 -115,492 0.04% 4,501,972
2019-03-15 2019-03-13 7.187 738,920 +8,374 0.04% 5,310,385
2019-03-11 2019-03-07 7.135 730,546 -4,043 0.04% 5,212,250
2019-03-01 2019-02-27 7.169 734,589 -2,887 0.04% 5,266,538
2019-02-27 2019-02-25 7.343 737,476 -4,908 0.04% 5,414,947
2019-02-25 2019-02-21 7.117 742,384 +2,887 0.04% 5,283,855
2019-02-21 2019-02-19 6.979 739,497 -8,373 0.04% 5,160,858
2019-01-29 2019-01-25 6.892 747,870 +1,444 0.04% 5,154,537
2019-01-17 2019-01-15 6.771 746,426 -1,444 0.04% 5,054,102
2019-01-02 2018-12-27 6.840 747,870 +1,732 0.04% 5,115,684
2018-12-28 2018-12-24 6.788 746,138 -1,155 0.04% 5,065,073
2018-12-27 2018-12-20 6.771 747,293 -1,155 0.04% 5,059,972
2018-12-14 2018-12-12 6.962 748,448 +578 0.04% 5,210,365
2018-12-10 2018-12-06 7.014 747,870 -866 0.04% 5,245,195
2018-12-05 2018-12-03 6.892 748,736 -115,492 0.04% 5,160,506
2018-11-20 2018-11-16 6.944 864,228 -1,732 0.05% 6,001,408
2018-11-12 2018-11-08 6.702 865,960 -5,775 0.05% 5,803,490
2018-11-05 2018-11-01 6.719 871,735 +1,733 0.05% 5,857,289
2018-11-01 2018-10-30 7.478 870,002 +51,562 0.05% 6,506,037
2018-10-31 2018-10-29 7.387 818,440 -2,728 0.05% 6,045,442
2018-10-24 2018-10-22 7.350 821,168 +273 0.05% 6,035,490
2018-10-23 2018-10-19 7.295 820,895 +55,104 0.05% 5,988,345
2018-10-22 2018-10-18 7.460 765,791 -68,198 0.05% 5,712,692
2018-10-16 2018-10-12 7.258 833,989 +13,639 0.05% 6,053,292
2018-10-11 2018-10-09 7.350 820,350 +546 0.05% 6,029,478
2018-10-08 2018-10-04 7.552 819,804 -2,379 0.05% 6,190,752
2018-10-03 2018-09-28 7.533 822,183 -1,091 0.05% 6,193,647
2018-09-24 2018-09-20 7.881 823,274 +273 0.05% 6,488,570
2018-09-20 2018-09-18 7.973 823,001 +1,636 0.05% 6,561,842
2018-08-21 2018-08-17 9.030 821,365 -545 0.05% 7,417,117
2018-07-26 2018-07-24 9.030 821,910 +24,486 0.05% 7,422,038
2018-06-13 2018-06-11 9.030 797,424 +2,308 0.05% 7,200,924
2018-04-30 2018-04-26 9.011 795,116 -257 0.05% 7,165,061
2018-04-25 2018-04-23 9.030 795,373 -529 0.05% 7,182,403
2018-04-24 2018-04-20 9.030 795,902 -128 0.05% 7,187,180
2018-04-19 2018-04-17 9.030 796,030 -794 0.05% 7,188,336
2018-04-18 2018-04-16 9.030 796,824 -3,176 0.05% 7,195,506
2018-04-11 2018-04-09 9.068 800,000 -794 0.05% 7,254,412
2018-03-20 2018-03-16 8.992 800,794 +2,118 0.05% 7,201,099
2018-03-13 2018-03-09 8.936 798,676 +1,058 0.05% 7,136,788
2018-02-09 2018-02-07 8.974 797,618 +1,059 0.05% 7,157,471
2018-02-05 2018-02-01 9.049 796,559 +1,323 0.05% 7,208,161
2018-01-26 2018-01-24 9.011 795,236 +265 0.05% 7,166,142
2018-01-25 2018-01-23 9.011 794,971 +1,853 0.05% 7,163,754
2018-01-24 2018-01-22 9.030 793,118 +2,117 0.05% 7,162,040
2018-01-23 2018-01-19 9.068 791,001 +265 0.05% 7,172,809
2018-01-17 2018-01-15 9.087 790,736 -116,718 0.05% 7,185,345
2018-01-10 2018-01-08 9.162 907,454 +422,408 0.06% 8,314,524
2018-01-05 2018-01-03 9.106 485,046 -530 0.03% 4,416,731
2018-01-04 2018-01-02 9.181 485,576 -3,705 0.03% 4,458,251
2018-01-02 2017-12-28 9.408 489,281 -1,853 0.03% 4,603,188
2017-12-21 2017-12-19 9.257 491,134 +530 0.03% 4,546,394
2017-12-20 2017-12-18 9.144 490,604 +43,670 0.03% 4,485,878
2017-11-29 2017-11-27 8.898 446,934 +529 0.03% 3,976,814
2017-11-23 2017-11-21 8.917 446,405 -4,764 0.03% 3,980,541
2017-11-22 2017-11-20 8.879 451,169 +529 0.03% 4,005,974
2017-11-20 2017-11-16 8.974 450,640 -5,558 0.03% 4,043,844
2017-11-16 2017-11-14 8.974 456,198 +530 0.03% 4,093,719
2017-11-14 2017-11-10 9.011 455,668 -4,235 0.03% 4,106,179
2017-11-08 2017-11-06 9.049 459,903 -3,176 0.03% 4,161,719
2017-11-06 2017-11-02 9.144 463,079 +1,323 0.03% 4,234,201
2017-10-31 2017-10-27 10.175 461,756 +3,176 0.03% 4,698,582
2017-10-30 2017-10-26 10.195 458,580 +46,566 0.03% 4,675,379
2017-10-26 2017-10-24 10.215 412,014 +2,013 0.03% 4,208,811
2017-10-25 2017-10-23 10.255 410,001 +503 0.03% 4,204,544
2017-10-19 2017-10-17 10.315 409,498 +2,264 0.03% 4,223,801
2017-10-17 2017-10-13 10.235 407,234 +10,063 0.03% 4,168,076
2017-10-16 2017-10-12 10.156 397,171 -1,509 0.03% 4,033,506
2017-10-12 2017-10-10 9.838 398,680 +503 0.03% 3,922,058
2017-10-10 2017-10-06 9.718 398,177 +17,108 0.03% 3,869,629
2017-10-03 2017-09-28 9.599 381,069 +2,013 0.02% 3,657,927
2017-09-22 2017-09-20 9.559 379,056 +1,761 0.02% 3,623,538
2017-09-21 2017-09-19 9.579 377,295 +7,547 0.02% 3,614,202
2017-09-15 2017-09-13 9.500 369,748 +4,780 0.02% 3,512,514
2017-09-14 2017-09-12 9.559 364,968 +20,127 0.02% 3,488,865
2017-09-13 2017-09-11 9.539 344,841 +503 0.02% 3,289,610
2017-09-11 2017-09-07 9.440 344,338 +2,265 0.02% 3,250,595
2017-09-05 2017-09-01 9.480 342,073 +2,012 0.02% 3,242,810
2017-08-25 2017-08-22 9.420 340,061 +504 0.02% 3,203,461
2017-08-24 2017-08-21 9.341 339,557 +754 0.02% 3,171,720
2017-08-22 2017-08-18 9.321 338,803 +14,089 0.02% 3,157,944
2017-08-17 2017-08-15 9.361 324,714 +2,013 0.02% 3,039,529
2017-08-16 2017-08-14 9.361 322,701 +251 0.02% 3,020,686
2017-08-08 2017-08-04 9.361 322,450 +1,007 0.02% 3,018,336
2017-08-07 2017-08-03 9.420 321,443 +7,547 0.02% 3,028,075
2017-08-04 2017-08-02 9.420 313,896 +1,007 0.02% 2,956,980
2017-08-02 2017-07-31 9.539 312,889 +251 0.02% 2,984,804
2017-08-01 2017-07-28 9.241 312,638 +1,007 0.02% 2,889,210
2017-07-24 2017-07-20 8.963 311,631 +11,321 0.02% 2,793,197
2017-07-07 2017-07-05 9.023 300,310 -4,025 0.02% 2,709,630
2017-07-05 2017-07-03 9.102 304,335 +1,006 0.02% 2,770,140
2017-06-13 2017-06-09 8.844 303,329 +503 0.02% 2,682,615
2017-06-09 2017-06-07 8.904 302,826 -1,006 0.02% 2,696,221
2017-05-31 2017-05-26 8.665 303,832 -5,032 0.02% 2,632,718
2017-05-16 2017-05-12 8.764 308,864 -4,025 0.02% 2,707,012
2017-05-05 2017-05-02 8.844 312,889 +69,437 0.02% 2,767,162
2017-05-04 2017-04-28 8.943 243,452 -1,761 0.02% 2,177,259
2017-04-24 2017-04-20 8.784 245,213 -4,780 0.02% 2,154,022
2017-04-19 2017-04-13 8.784 249,993 -1,006 0.02% 2,196,011
2017-04-18 2017-04-12 8.844 250,999 +5,031 0.02% 2,219,813
2017-04-11 2017-04-07 8.466 245,968 +11,573 0.02% 2,082,440
2017-03-30 2017-03-28 8.287 234,395 +252 0.02% 1,942,534
2017-03-22 2017-03-20 8.268 234,143 +755 0.02% 1,935,793
2017-03-14 2017-03-10 8.188 233,388 +40 0.02% 1,910,997
2017-03-01 2017-02-27 8.208 233,348 +503 0.02% 1,915,307
2017-02-28 2017-02-24 8.228 232,845 -75,476 0.02% 1,915,806
2017-02-22 2017-02-20 8.168 308,321 -503 0.02% 2,518,426
2017-02-13 2017-02-09 8.148 308,824 -503 0.02% 2,516,397
2017-01-17 2017-01-13 8.463 309,327 +7,134 0.02% 2,617,754
2017-01-13 2017-01-11 8.442 302,193 -3,932 0.02% 2,551,234
2017-01-11 2017-01-09 8.442 306,125 +245 0.02% 2,584,429
2017-01-09 2017-01-05 8.442 305,880 +5,408 0.02% 2,582,361
2017-01-06 2017-01-04 8.402 300,472 -5,899 0.02% 2,524,479
2016-12-22 2016-12-20 8.259 306,371 -1,229 0.02% 2,530,413
2016-12-14 2016-12-12 8.015 307,600 +246 0.02% 2,465,473
2016-12-09 2016-12-07 8.178 307,354 -738 0.02% 2,513,522
2016-11-30 2016-11-28 7.995 308,092 +3,933 0.02% 2,463,149
2016-11-28 2016-11-24 7.934 304,159 +246 0.02% 2,413,143
2016-11-18 2016-11-16 7.995 303,913 +491 0.02% 2,429,739
2016-11-17 2016-11-15 8.056 303,422 -1,966 0.02% 2,444,331
2016-11-03 2016-11-01 8.402 305,388 +2,212 0.02% 2,565,782
2016-10-28 2016-10-26 11.164 303,176 +35,230 0.02% 3,384,556
2016-10-27 2016-10-25 11.095 267,946 -13,034 0.02% 2,972,757
2016-10-26 2016-10-24 11.072 280,980 +218 0.02% 3,110,897
2016-10-14 2016-10-12 10.957 280,762 -3,041 0.02% 3,076,171
2016-10-13 2016-10-11 10.980 283,803 -2,824 0.02% 3,116,022
2016-10-04 2016-09-30 10.887 286,627 +1,520 0.02% 3,120,638
2016-10-03 2016-09-29 10.933 285,107 +1,738 0.02% 3,117,214
2016-09-28 2016-09-26 10.957 283,369 +869 0.02% 3,104,734
2016-09-07 2016-09-05 10.726 282,500 -1,955 0.02% 3,030,188
2016-09-06 2016-09-02 10.634 284,455 -3,476 0.02% 3,024,967
2016-09-05 2016-09-01 10.450 287,931 +1,955 0.02% 3,008,912
2016-08-25 2016-08-23 9.529 285,976 +1,738 0.02% 2,725,179
2016-08-24 2016-08-22 9.598 284,238 -2,172 0.02% 2,728,245
2016-08-23 2016-08-19 9.483 286,410 +1,086 0.02% 2,716,130
2016-08-22 2016-08-18 9.552 285,324 -217 0.02% 2,725,534
2016-07-21 2016-07-19 9.046 285,541 +217 0.02% 2,583,010
2016-07-08 2016-07-06 9.000 285,324 +652 0.02% 2,567,912
2016-07-04 2016-06-29 8.816 284,672 +217 0.02% 2,509,624
2016-06-15 2016-06-13 8.931 284,455 -217 0.02% 2,540,449
2016-06-13 2016-06-08 8.931 284,672 -6,734 0.02% 2,542,387
2016-05-30 2016-05-26 8.862 291,406 -435 0.02% 2,582,405
2016-05-20 2016-05-18 8.931 291,841 -11,078 0.02% 2,606,413
2016-05-16 2016-05-12 8.931 302,919 +1,303 0.02% 2,705,350
2016-05-04 2016-04-29 8.908 301,616 -2,172 0.02% 2,686,770
2016-04-25 2016-04-21 8.908 303,788 -1,303 0.02% 2,706,118
2016-04-13 2016-04-11 8.885 305,091 +217 0.02% 2,710,702
2016-04-08 2016-04-06 8.908 304,874 -217 0.02% 2,715,792
2016-04-07 2016-04-05 8.839 305,091 -217 0.02% 2,696,657
2016-02-18 2016-02-16 8.707 305,308 +8,274 0.02% 2,658,178
2016-01-13 2016-01-11 8.470 297,034 -1,479 0.02% 2,515,864
2016-01-06 2016-01-04 8.801 298,513 -212 0.02% 2,627,267
2015-12-30 2015-12-28 8.683 298,725 +3,593 0.02% 2,593,795
2015-12-22 2015-12-18 8.565 295,132 -845 0.02% 2,527,685
2015-12-15 2015-12-11 8.612 295,977 -1,057 0.02% 2,548,927
2015-12-14 2015-12-10 8.659 297,034 +1,057 0.02% 2,572,085
2015-12-10 2015-12-08 8.612 295,977 +211 0.02% 2,548,927
2015-12-08 2015-12-04 8.707 295,766 +212 0.02% 2,575,100
2015-12-04 2015-12-02 8.778 295,554 -423 0.02% 2,594,232
2015-11-16 2015-11-12 8.517 295,977 -9,299 0.02% 2,520,917
2015-11-11 2015-11-09 8.541 305,276 +423 0.02% 2,607,341
2015-10-30 2015-10-28 8.565 304,853 -846 0.02% 2,610,941
2015-10-29 2015-10-27 10.426 305,699 -2,113 0.02% 3,187,254
2015-10-28 2015-10-26 10.375 307,812 +24,225 0.02% 3,193,475
2015-10-22 2015-10-19 10.118 283,587 -390 0.02% 2,869,321
2015-10-20 2015-10-16 10.144 283,977 +390 0.02% 2,880,560
2015-10-14 2015-10-12 10.195 283,587 -3,310 0.02% 2,891,169
2015-10-09 2015-10-07 10.195 286,897 -390 0.02% 2,924,914
2015-10-06 2015-10-02 10.041 287,287 -389 0.02% 2,884,625
2015-10-02 2015-09-29 9.887 287,676 +389 0.02% 2,844,206
2015-09-25 2015-09-23 10.118 287,287 -1,752 0.02% 2,906,758
2015-09-23 2015-09-21 9.861 289,039 -2,921 0.02% 2,850,259
2015-09-14 2015-09-10 9.630 291,960 -1,168 0.02% 2,811,585
2015-09-09 2015-09-07 9.450 293,128 -389 0.02% 2,770,140
2015-08-28 2015-08-26 9.091 293,517 +584 0.02% 2,668,291
2015-08-20 2015-08-18 9.707 292,933 +1,752 0.02% 2,843,523
2015-08-03 2015-07-30 9.527 291,181 -1,557 0.02% 2,774,173
2015-07-24 2015-07-22 9.784 292,738 -1,558 0.02% 2,864,183
2015-07-22 2015-07-20 9.758 294,296 -6,036 0.02% 2,871,869
2015-07-17 2015-07-15 9.579 300,332 -389 0.03% 2,876,783
2015-07-15 2015-07-13 9.527 300,721 +194 0.03% 2,865,064
2015-07-09 2015-07-07 9.527 300,527 -194 0.03% 2,863,215
2015-07-08 2015-07-06 9.604 300,721 -3,894 0.03% 2,888,231
2015-07-07 2015-07-03 9.707 304,615 -195 0.03% 2,956,921
2015-06-25 2015-06-23 9.913 304,810 +195 0.03% 3,021,434
2015-06-17 2015-06-15 9.630 304,615 +194 0.03% 2,933,453
2015-06-16 2015-06-12 9.681 304,421 -1,752 0.03% 2,947,220
2015-06-15 2015-06-11 9.604 306,173 +779 0.03% 2,940,594
2015-06-10 2015-06-08 9.758 305,394 -1,168 0.03% 2,980,168
2015-06-09 2015-06-05 9.630 306,562 +194 0.03% 2,952,203
2015-06-08 2015-06-04 9.758 306,368 -778 0.03% 2,989,672
2015-06-05 2015-06-03 9.733 307,146 +584 0.03% 2,989,377
2015-06-03 2015-06-01 9.758 306,562 +1,947 0.03% 2,991,566
2015-06-02 2015-05-29 9.887 304,615 +389 0.03% 3,011,679
2015-05-28 2015-05-26 9.990 304,226 +779 0.03% 3,039,083
2015-05-22 2015-05-20 10.015 303,447 -5,452 0.03% 3,039,094
2015-05-19 2015-05-15 9.861 308,899 -584 0.03% 3,046,101
2015-05-13 2015-05-11 9.835 309,483 +2,337 0.03% 3,043,913
2015-04-29 2015-04-27 9.938 307,146 +778 0.03% 3,052,477
2015-04-24 2015-04-22 9.835 306,368 -1,168 0.03% 3,013,275
2015-04-23 2015-04-21 9.810 307,536 +1,558 0.03% 3,016,865
2015-04-16 2015-04-14 9.964 305,978 -1,558 0.03% 3,048,727
2015-04-14 2015-04-10 9.964 307,536 -234 0.03% 3,064,251
2015-04-13 2015-04-09 9.964 307,770 +234 0.03% 3,066,582
2015-04-10 2015-04-08 9.913 307,536 -7,204 0.03% 3,048,456
2015-04-09 2015-04-02 9.681 314,740 -2,336 0.03% 3,047,122
2015-04-01 2015-03-30 9.553 317,076 -390 0.03% 3,029,025
2015-03-30 2015-03-26 9.527 317,466 -194 0.03% 3,024,599
2015-03-23 2015-03-19 9.502 317,660 +4,672 0.03% 3,018,289
2015-03-20 2015-03-18 9.502 312,988 -2,725 0.03% 2,973,898
2015-03-05 2015-03-03 9.707 315,713 -390 0.03% 3,064,650
2015-03-02 2015-02-26 9.630 316,103 +195 0.03% 3,044,083
2015-02-24 2015-02-18 9.579 315,908 -974 0.03% 3,025,980
2015-02-23 2015-02-16 9.579 316,882 +779 0.03% 3,035,310
2015-02-04 2015-02-02 9.656 316,103 +779 0.03% 3,052,201
2015-01-26 2015-01-22 9.681 315,324 +974 0.03% 3,052,776
2015-01-23 2015-01-21 9.707 314,350 +194 0.03% 3,051,419
2015-01-20 2015-01-16 9.707 314,156 +779 0.03% 3,049,536
2015-01-16 2015-01-14 10.347 313,377 +8,504 0.03% 3,242,634
2015-01-12 2015-01-08 10.374 304,873 +189 0.03% 3,162,688
2015-01-09 2015-01-07 10.427 304,684 +1,326 0.03% 3,176,812
2015-01-05 2014-12-31 10.268 303,358 +1,705 0.03% 3,114,941
2015-01-02 2014-12-29 10.268 301,653 +190 0.03% 3,097,434
2014-12-30 2014-12-24 10.242 301,463 -758 0.03% 3,087,525
2014-12-23 2014-12-19 10.083 302,221 +61 0.03% 3,047,423
2014-12-22 2014-12-18 10.136 302,160 +1,894 0.03% 3,062,760
2014-12-19 2014-12-17 10.136 300,266 -947 0.03% 3,043,562
2014-12-10 2014-12-08 10.295 301,213 +189 0.03% 3,100,867
2014-12-09 2014-12-05 10.136 301,024 +379 0.03% 3,051,246
2014-12-08 2014-12-04 10.004 300,645 +1,326 0.03% 3,007,724
2014-12-05 2014-12-03 9.951 299,319 +947 0.03% 2,978,657
2014-11-26 2014-11-24 9.899 298,372 +947 0.03% 2,953,481
2014-11-21 2014-11-19 9.872 297,425 -559 0.03% 2,936,256
2014-11-17 2014-11-13 9.978 297,984 +784 0.03% 2,973,237
2014-11-12 2014-11-10 9.925 297,200 -189 0.03% 2,949,725
2014-11-07 2014-11-05 9.872 297,389 +947 0.03% 2,935,900
2014-11-05 2014-11-03 9.793 296,442 -379 0.03% 2,903,076
2014-10-31 2014-10-29 9.819 296,821 +379 0.03% 2,914,623
2014-10-23 2014-10-21 10.359 296,442 +7,880 0.03% 3,070,776
2014-10-22 2014-10-20 10.305 288,562 +737 0.03% 2,973,499
2014-10-20 2014-10-16 10.305 287,825 +185 0.03% 2,965,905
2014-10-03 2014-09-29 10.223 287,640 +2,212 0.03% 2,940,598
2014-09-23 2014-09-19 10.521 285,428 +1,291 0.03% 3,003,125
2014-08-29 2014-08-27 10.603 284,137 -30,976 0.03% 3,012,657
2014-08-28 2014-08-26 11.010 315,113 -922 0.03% 3,469,265
2014-08-25 2014-08-21 11.037 316,035 -3,688 0.03% 3,487,985
2014-08-21 2014-08-19 10.955 319,723 +1,460 0.03% 3,502,679
2014-08-19 2014-08-15 10.901 318,263 +185 0.03% 3,469,423
2014-08-12 2014-08-08 10.847 318,078 -4,426 0.03% 3,450,156
2014-08-11 2014-08-07 10.711 322,504 -184 0.03% 3,454,437
2014-08-01 2014-07-30 10.874 322,688 +11,063 0.03% 3,508,910
2014-07-30 2014-07-28 10.793 311,625 +369 0.03% 3,363,260
2014-07-21 2014-07-17 10.576 311,256 +1,106 0.03% 3,291,754
2014-07-15 2014-07-11 10.738 310,150 +553 0.03% 3,330,520
2014-07-14 2014-07-10 10.738 309,597 +738 0.03% 3,324,582
2014-07-11 2014-07-09 10.603 308,859 -738 0.03% 3,274,780
2014-07-09 2014-07-07 10.657 309,597 +1,107 0.03% 3,299,395
2014-06-25 2014-06-23 10.440 308,490 +3,687 0.03% 3,220,675
2014-06-23 2014-06-19 10.630 304,803 -1,844 0.03% 3,240,040
2014-06-19 2014-06-17 10.603 306,647 -1,843 0.03% 3,251,326
2014-06-18 2014-06-16 10.603 308,490 -5,716 0.03% 3,270,867
2014-06-12 2014-06-10 10.576 314,206 -2,213 0.03% 3,322,953
2014-06-09 2014-06-05 10.576 316,419 -2,213 0.03% 3,346,357
2014-06-05 2014-06-03 10.521 318,632 -4,609 0.03% 3,352,480
2014-06-03 2014-05-29 10.305 323,241 -922 0.03% 3,330,850
2014-05-29 2014-05-27 10.332 324,163 -3,135 0.03% 3,349,142
2014-05-26 2014-05-22 10.359 327,298 +36,877 0.03% 3,390,407
2014-05-13 2014-05-09 10.413 290,421 -1,844 0.03% 3,024,157
2014-04-28 2014-04-24 10.305 292,265 -1,659 0.03% 3,011,657
2014-04-24 2014-04-22 10.305 293,924 -738 0.03% 3,028,752
2014-04-07 2014-04-03 10.169 294,662 -184 0.03% 2,996,405
2014-04-03 2014-04-01 10.142 294,846 -7,191 0.03% 2,990,280
2014-03-20 2014-03-18 9.708 302,037 +369 0.03% 2,932,164
2014-03-18 2014-03-14 9.654 301,668 +5,531 0.03% 2,912,221
2014-03-13 2014-03-11 9.789 296,137 -553 0.03% 2,898,978
2014-03-03 2014-02-27 9.708 296,690 +2,213 0.03% 2,880,255
2014-02-18 2014-02-14 9.762 294,477 +7,006 0.03% 2,874,743
2014-02-13 2014-02-11 9.708 287,471 -737 0.03% 2,790,758
2014-02-12 2014-02-10 9.708 288,208 +922 0.03% 2,797,913
2014-02-05 2014-01-30 9.816 287,286 +737 0.03% 2,820,123
2014-02-04 2014-01-28 9.654 286,549 +1,107 0.03% 2,766,266
2014-01-29 2014-01-27 9.572 285,442 -185 0.03% 2,732,358
2014-01-27 2014-01-23 9.789 285,627 +8,113 0.03% 2,796,093
2014-01-21 2014-01-17 9.735 277,514 +3,688 0.02% 2,701,621
2014-01-20 2014-01-16 9.789 273,826 +6,269 0.02% 2,680,569
2014-01-16 2014-01-14 10.573 267,557 +184 0.02% 2,828,771
2014-01-15 2014-01-13 10.601 267,373 +10,263 0.02% 2,834,323
2014-01-10 2014-01-08 10.517 257,110 +1,783 0.02% 2,703,898
2014-01-08 2014-01-06 10.517 255,327 +713 0.02% 2,685,147
2014-01-07 2014-01-03 10.573 254,614 +1,426 0.02% 2,691,929
2014-01-03 2013-12-31 10.348 253,188 +3,744 0.02% 2,620,050
2013-12-30 2013-12-24 10.320 249,444 +179 0.02% 2,574,311
2013-12-27 2013-12-20 10.292 249,265 -535 0.02% 2,565,473
2013-12-23 2013-12-19 10.292 249,800 +356 0.02% 2,570,979
2013-12-20 2013-12-18 10.376 249,444 +713 0.02% 2,588,301
2013-12-19 2013-12-17 10.348 248,731 -356 0.02% 2,573,928
2013-12-18 2013-12-16 10.320 249,087 +356 0.02% 2,570,626
2013-12-10 2013-12-06 10.545 248,731 +179 0.02% 2,622,756
2013-12-05 2013-12-03 10.657 248,552 +178 0.02% 2,648,750
2013-12-03 2013-11-29 10.629 248,374 +1,248 0.02% 2,639,887
2013-12-02 2013-11-28 10.545 247,126 -1,961 0.02% 2,605,832
2013-11-28 2013-11-26 10.404 249,087 +356 0.02% 2,591,582
2013-11-27 2013-11-25 10.488 248,731 +1,427 0.02% 2,608,805
2013-11-26 2013-11-22 10.573 247,304 +1,070 0.02% 2,614,644
2013-11-25 2013-11-21 10.545 246,234 -357 0.02% 2,596,426
2013-11-22 2013-11-20 10.601 246,591 +535 0.02% 2,614,021
2013-11-21 2013-11-19 10.517 246,056 -1,070 0.02% 2,587,648
2013-11-20 2013-11-18 10.573 247,126 -1,783 0.02% 2,612,762
2013-11-18 2013-11-14 10.460 248,909 -535 0.02% 2,603,691
2013-11-08 2013-11-06 10.629 249,444 -2,139 0.02% 2,651,260
2013-10-30 2013-10-28 10.432 251,583 +6,775 0.02% 2,624,607
2013-10-28 2013-10-24 10.488 244,808 +713 0.02% 2,567,658
2013-10-23 2013-10-21 11.954 244,095 +14,465 0.02% 2,917,918
2013-10-22 2013-10-18 12.014 229,630 +168 0.02% 2,758,694
2013-10-21 2013-10-17 12.014 229,462 +3,354 0.02% 2,756,676
2013-10-18 2013-10-16 11.984 226,108 -1,342 0.02% 2,709,642
2013-10-11 2013-10-09 12.043 227,450 -671 0.02% 2,739,285
2013-10-10 2013-10-08 12.133 228,121 +4,529 0.02% 2,767,767
2013-10-07 2013-10-03 11.865 223,592 -335 0.02% 2,652,829
2013-10-04 2013-10-02 11.745 223,927 +670 0.02% 2,630,102
2013-10-03 2013-09-30 11.626 223,257 -3,354 0.02% 2,595,611
2013-10-02 2013-09-27 11.686 226,611 +671 0.02% 2,648,116
2013-09-26 2013-09-24 11.686 225,940 -336 0.02% 2,640,274
2013-09-25 2013-09-23 11.596 226,276 +671 0.02% 2,623,965
2013-09-24 2013-09-19 11.716 225,605 +671 0.02% 2,643,085
2013-09-19 2013-09-17 11.417 224,934 -838 0.02% 2,568,170
2013-09-17 2013-09-13 11.358 225,772 -336 0.02% 2,564,277
2013-09-13 2013-09-11 11.090 226,108 +1,342 0.02% 2,507,430
2013-09-09 2013-09-05 11.030 224,766 -168 0.02% 2,479,147
2013-09-05 2013-09-03 11.000 224,934 +2,851 0.02% 2,474,294
2013-08-30 2013-08-28 10.911 222,083 +3,355 0.02% 2,423,072
2013-08-29 2013-08-27 11.060 218,728 +1,677 0.02% 2,419,069
2013-08-27 2013-08-23 11.090 217,051 +1,678 0.02% 2,406,992
2013-08-23 2013-08-21 11.149 215,373 +2,012 0.02% 2,401,224
2013-08-20 2013-08-16 11.298 213,361 +336 0.02% 2,410,594
2013-08-15 2013-08-12 11.030 213,025 -5,703 0.02% 2,349,645
2013-08-07 2013-08-05 11.000 218,728 -5,870 0.02% 2,406,028
2013-08-06 2013-08-02 11.030 224,598 -23,482 0.02% 2,477,294
2013-08-05 2013-08-01 11.030 248,080 -1,006 0.02% 2,736,298
2013-07-25 2013-07-23 11.030 249,086 -671 0.02% 2,747,394
2013-07-23 2013-07-19 10.911 249,757 -168 0.02% 2,725,013
2013-07-18 2013-07-16 11.090 249,925 -335 0.02% 2,771,549
2013-07-08 2013-07-04 10.881 250,260 +167 0.02% 2,723,041
2013-07-05 2013-07-03 10.821 250,093 -1,006 0.02% 2,706,313
2013-07-04 2013-07-02 10.911 251,099 +168 0.02% 2,739,656
2013-07-02 2013-06-27 10.970 250,931 +167 0.02% 2,752,783
2013-06-28 2013-06-26 10.881 250,764 -503 0.02% 2,728,525
2013-06-27 2013-06-25 10.851 251,267 -21,301 0.02% 2,726,508
2013-06-26 2013-06-24 10.702 272,568 -1,677 0.03% 2,917,019
2013-06-25 2013-06-21 10.851 274,245 -839 0.03% 2,975,843
2013-06-17 2013-06-13 10.940 275,084 -1,509 0.03% 3,009,548
2013-06-11 2013-06-07 11.149 276,593 -1,678 0.03% 3,083,775
2013-06-10 2013-06-06 11.119 278,271 +4,361 0.03% 3,094,188
2013-06-07 2013-06-05 11.119 273,910 +671 0.03% 3,045,696
2013-06-05 2013-06-03 11.268 273,239 +1,677 0.03% 3,078,962
2013-06-03 2013-05-30 11.358 271,562 +1,845 0.03% 3,084,351
2013-05-27 2013-05-23 11.477 269,717 +13,754 0.03% 3,095,558
2013-05-23 2013-05-21 11.745 255,963 +335 0.02% 3,006,376
2013-05-22 2013-05-20 11.716 255,628 +336 0.02% 2,994,821
2013-05-21 2013-05-16 11.716 255,292 -168 0.02% 2,990,885
2013-05-20 2013-05-15 11.775 255,460 -1,342 0.02% 3,008,084
2013-05-16 2013-05-14 11.716 256,802 +1,677 0.02% 3,008,575
2013-05-15 2013-05-13 11.686 255,125 +2,516 0.02% 2,981,323
2013-05-10 2013-05-08 11.537 252,609 +336 0.02% 2,914,269
2013-05-08 2013-05-06 11.388 252,273 +4,864 0.02% 2,872,791
2013-05-06 2013-05-02 11.358 247,409 +1,006 0.02% 2,810,026
2013-05-03 2013-04-30 11.417 246,403 +5,032 0.02% 2,813,291
2013-05-02 2013-04-29 11.328 241,371 -168 0.02% 2,734,252
2013-04-30 2013-04-26 11.298 241,539 +168 0.02% 2,728,955
2013-04-26 2013-04-24 11.090 241,371 +5,367 0.02% 2,676,689
2013-04-24 2013-04-22 11.149 236,004 -1,342 0.02% 2,631,242
2013-04-22 2013-04-18 11.119 237,346 +168 0.02% 2,639,129
2013-04-17 2013-04-15 11.030 237,178 +1,510 0.02% 2,616,050
2013-04-10 2013-04-08 11.119 235,668 +1,006 0.02% 2,620,471
2013-04-09 2013-04-05 11.000 234,662 +1,342 0.02% 2,581,303
2013-04-08 2013-04-03 11.239 233,320 +1,677 0.02% 2,622,184
2013-04-03 2013-03-28 11.477 231,643 +1,677 0.02% 2,658,580
2013-03-25 2013-03-21 11.865 229,966 +168 0.02% 2,728,454
2013-03-21 2013-03-19 11.924 229,798 -11,405 0.02% 2,740,161
2013-03-13 2013-03-11 12.491 241,203 -3,522 0.02% 3,012,774
2013-03-06 2013-03-04 13.255 244,725 +6,958 0.02% 3,243,839
2013-03-04 2013-02-28 13.102 237,767 +978 0.02% 3,115,134
2013-02-27 2013-02-25 12.918 236,789 -6,356 0.02% 3,058,728
2013-02-25 2013-02-21 13.869 243,145 +652 0.02% 3,372,104
2013-02-20 2013-02-18 14.022 242,493 -163 0.02% 3,400,264
2013-02-18 2013-02-14 13.961 242,656 -815 0.02% 3,387,659
2013-02-08 2013-02-06 13.777 243,471 +6,356 0.02% 3,354,214
2013-02-06 2013-02-04 13.869 237,115 +326 0.02% 3,288,476
2013-01-25 2013-01-23 13.562 236,789 -1,630 0.02% 3,211,301
2013-01-24 2013-01-22 13.654 238,419 +326 0.02% 3,255,353
2013-01-23 2013-01-21 13.807 238,093 -1,956 0.02% 3,287,429
2013-01-22 2013-01-18 13.899 240,049 +163 0.02% 3,336,532
2013-01-18 2013-01-16 13.961 239,886 -163 0.02% 3,348,987
2013-01-16 2013-01-14 13.685 240,049 +1,467 0.02% 3,284,974
2013-01-15 2013-01-11 13.593 238,582 +326 0.02% 3,242,938
2013-01-09 2013-01-07 13.501 238,256 +5,215 0.02% 3,216,575
2013-01-07 2013-01-03 13.378 233,041 +488 0.02% 3,117,569
2013-01-04 2013-01-02 13.316 232,553 +163 0.02% 3,096,770
2013-01-03 2012-12-31 13.224 232,390 +163 0.02% 3,073,208
2013-01-02 2012-12-27 13.132 232,227 -326 0.02% 3,049,676
2012-12-21 2012-12-19 13.040 232,553 +14,504 0.02% 3,032,551
2012-12-20 2012-12-18 13.194 218,049 -3,911 0.02% 2,876,867
2012-12-18 2012-12-14 13.071 221,960 -2,608 0.02% 2,901,226
2012-12-03 2012-11-29 12.948 224,568 -651 0.02% 2,907,753
2012-11-29 2012-11-27 12.948 225,219 -163 0.02% 2,916,182
2012-11-27 2012-11-23 12.672 225,382 +325 0.02% 2,856,055
2012-11-23 2012-11-21 12.733 225,057 +163 0.02% 2,865,747
2012-11-16 2012-11-14 12.764 224,894 -1,955 0.02% 2,870,572
2012-11-15 2012-11-13 12.703 226,849 +13 0.02% 2,881,605
2012-11-14 2012-11-12 12.825 226,836 +163 0.02% 2,909,280
2012-11-06 2012-11-02 12.979 226,673 -3,259 0.02% 2,941,964
2012-11-02 2012-10-31 12.672 229,932 -3,259 0.02% 2,913,712
2012-10-30 2012-10-26 12.580 233,191 -3,259 0.02% 2,933,546
2012-10-29 2012-10-25 12.457 236,450 +3,259 0.02% 2,945,524
2012-10-25 2012-10-22 13.163 233,191 +326 0.02% 3,069,490
2012-10-22 2012-10-18 14.314 232,865 +8,243 0.02% 3,333,235
2012-10-18 2012-10-16 14.409 224,622 +4,715 0.02% 3,236,679
2012-10-15 2012-10-11 13.392 219,907 -629 0.02% 2,944,898
2012-10-11 2012-10-09 13.264 220,536 -314 0.02% 2,925,262
2012-10-10 2012-10-08 13.233 220,850 -157 0.02% 2,922,402
2012-10-09 2012-10-05 13.233 221,007 +1,572 0.02% 2,924,479
2012-10-08 2012-10-04 13.169 219,435 -943 0.02% 2,889,718
2012-10-05 2012-10-03 13.201 220,378 -1,415 0.02% 2,909,146
2012-10-04 2012-09-28 12.819 221,793 -4,716 0.02% 2,843,165
2012-09-28 2012-09-26 12.819 226,509 +315 0.02% 2,903,619
2012-09-17 2012-09-13 12.533 226,194 -6,288 0.02% 2,834,826
2012-09-12 2012-09-10 12.596 232,482 +157 0.02% 2,928,422
2012-09-11 2012-09-07 12.405 232,325 -157 0.02% 2,882,104
2012-09-07 2012-09-05 12.437 232,482 +629 0.02% 2,891,447
2012-09-05 2012-09-03 12.405 231,853 +2,672 0.02% 2,876,249
2012-09-03 2012-08-30 12.469 229,181 +315 0.02% 2,857,682
2012-08-23 2012-08-21 12.628 228,866 -6,288 0.02% 2,890,154
2012-08-22 2012-08-20 12.246 235,154 +1,572 0.03% 2,879,800
2012-08-20 2012-08-16 11.928 233,582 +1,257 0.03% 2,786,248
2012-08-17 2012-08-15 11.992 232,325 +13,990 0.02% 2,786,034
2012-08-14 2012-08-10 11.897 218,335 +5,030 0.02% 2,597,432
2012-08-02 2012-07-31 11.801 213,305 +629 0.02% 2,517,237
2012-07-24 2012-07-20 11.897 212,676 +314 0.02% 2,530,109
2012-07-12 2012-07-10 11.578 212,362 +7,860 0.02% 2,458,823
2012-07-10 2012-07-06 11.897 204,502 +314 0.02% 2,432,867
2012-07-06 2012-07-04 11.801 204,188 +6,288 0.02% 2,409,646
2012-07-05 2012-07-03 11.801 197,900 +628 0.02% 2,335,441
2012-06-27 2012-06-25 11.610 197,272 +315 0.02% 2,290,380
2012-06-26 2012-06-22 11.515 196,957 +3,144 0.02% 2,267,927
2012-06-25 2012-06-21 11.610 193,813 -315 0.02% 2,250,220
2012-06-22 2012-06-20 11.674 194,128 +157 0.02% 2,266,227
2012-06-19 2012-06-15 11.610 193,971 -30,809 0.02% 2,252,054
2012-06-14 2012-06-12 11.769 224,780 -628 0.02% 2,645,505
2012-06-13 2012-06-11 11.801 225,408 +628 0.02% 2,660,066
2012-06-12 2012-06-08 11.610 224,780 +629 0.02% 2,609,755
2012-06-11 2012-06-07 11.897 224,151 +33,481 0.02% 2,666,622
2012-06-06 2012-06-04 11.515 190,670 -314 0.02% 2,195,534
2012-06-04 2012-05-31 11.547 190,984 +3,144 0.02% 2,205,224
2012-05-28 2012-05-24 11.769 187,840 +1,572 0.02% 2,210,747
2012-05-17 2012-05-15 12.405 186,268 +3,772 0.02% 2,310,745
2012-05-16 2012-05-14 12.565 182,496 -157 0.02% 2,292,977
2012-05-11 2012-05-09 12.755 182,653 +1,572 0.02% 2,329,809
2012-04-26 2012-04-24 12.724 181,081 +629 0.02% 2,303,998
2012-04-25 2012-04-23 12.819 180,452 -629 0.02% 2,313,214
2012-04-12 2012-04-10 13.169 181,081 -3,144 0.02% 2,384,638
2012-04-11 2012-04-05 12.946 184,225 +2,201 0.02% 2,385,021
2012-04-10 2012-04-03 12.755 182,024 +5,187 0.02% 2,321,786
2012-04-05 2012-04-02 12.692 176,837 +157 0.02% 2,244,374
2012-04-03 2012-03-30 12.755 176,680 +314 0.02% 2,253,621
2012-03-30 2012-03-28 13.137 176,366 +315 0.02% 2,316,936
2012-03-26 2012-03-22 13.137 176,051 +157 0.02% 2,312,798
2012-03-22 2012-03-20 12.946 175,894 +629 0.02% 2,277,165
2012-03-21 2012-03-19 13.105 175,265 +786 0.02% 2,296,897
2012-03-16 2012-03-14 13.519 174,479 +1,100 0.02% 2,358,746
2012-03-15 2012-03-13 13.678 173,379 -2,829 0.02% 2,371,451
2012-03-13 2012-03-09 13.455 176,208 +628 0.02% 2,370,910
2012-03-12 2012-03-08 13.646 175,580 -314 0.02% 2,395,971
2012-03-08 2012-03-06 15.355 175,894 +943 0.02% 2,700,855
2012-03-07 2012-03-05 15.322 174,951 +6,787 0.02% 2,680,586
2012-03-02 2012-02-29 14.991 168,164 +2,720 0.02% 2,520,946
2012-03-01 2012-02-28 14.925 165,444 -302 0.02% 2,469,220
2012-02-29 2012-02-27 14.759 165,746 +3,021 0.02% 2,446,303
2012-02-28 2012-02-24 14.958 162,725 -151,090 0.02% 2,434,025
2012-02-23 2012-02-21 14.594 313,815 +1,813 0.04% 4,579,779
2012-02-16 2012-02-14 14.230 312,002 -454 0.03% 4,439,746
2012-02-15 2012-02-13 14.230 312,456 -151 0.03% 4,446,206
2012-02-13 2012-02-09 14.230 312,607 +605 0.03% 4,448,355
2012-02-10 2012-02-08 14.263 312,002 +1,360 0.03% 4,450,071
2012-02-08 2012-02-06 14.064 310,642 +1,359 0.03% 4,368,993
2012-02-06 2012-02-02 14.064 309,283 +454 0.03% 4,349,880
2012-02-01 2012-01-30 13.800 308,829 +151 0.03% 4,261,735
2012-01-30 2012-01-26 14.064 308,678 +755 0.03% 4,341,371
2012-01-19 2012-01-17 13.899 307,923 -2,417 0.03% 4,279,802
2012-01-17 2012-01-13 13.899 310,340 -6,044 0.03% 4,313,396
2012-01-16 2012-01-12 13.568 316,384 +6,346 0.04% 4,292,701
2012-01-12 2012-01-10 12.972 310,038 +1,964 0.03% 4,021,919
2011-12-30 2011-12-28 12.708 308,074 +302 0.03% 3,914,881
2011-12-21 2011-12-19 12.542 307,772 -302 0.03% 3,860,118
2011-12-02 2011-11-30 12.277 308,074 +6,044 0.03% 3,782,346
2011-11-23 2011-11-21 13.767 302,030 +1,511 0.03% 4,157,916
2011-11-22 2011-11-18 13.833 300,519 -30,219 0.03% 4,157,005
2011-11-18 2011-11-16 14.097 330,738 -30,218 0.04% 4,662,577
2011-11-17 2011-11-15 14.031 360,956 -12,087 0.04% 5,064,685
2011-11-15 2011-11-11 13.998 373,043 +3,022 0.04% 5,221,936
2011-11-14 2011-11-10 13.965 370,021 +36,262 0.04% 5,167,388
2011-11-10 2011-11-08 14.296 333,759 +6,043 0.04% 4,771,435
2011-11-09 2011-11-07 14.263 327,716 +1,511 0.04% 4,674,199
2011-11-08 2011-11-04 14.164 326,205 +9,066 0.04% 4,620,263
2011-11-07 2011-11-03 14.197 317,139 +6,043 0.04% 4,502,350
2011-11-04 2011-11-02 14.164 311,096 +6,044 0.03% 4,406,264
2011-11-03 2011-11-01 14.131 305,052 +6,044 0.03% 4,310,563
2011-10-28 2011-10-26 13.866 299,008 +604 0.03% 4,145,998
2011-10-25 2011-10-21 15.347 298,404 +2,266 0.03% 4,579,616
2011-10-24 2011-10-20 15.002 296,138 +11,979 0.03% 4,442,708
2011-10-13 2011-10-11 15.347 284,159 +145 0.03% 4,360,998
2011-09-22 2011-09-20 17.244 284,014 -1,160 0.03% 4,897,497
2011-09-12 2011-09-08 17.347 285,174 +725 0.03% 4,947,005
2011-09-07 2011-09-05 17.244 284,449 +1,595 0.03% 4,904,998
2011-09-05 2011-09-01 17.623 282,854 -145 0.03% 4,984,799
2011-08-11 2011-08-09 16.175 282,999 +290 0.03% 4,577,435
2011-08-09 2011-08-05 17.002 282,709 +435 0.03% 4,806,744
2011-08-04 2011-08-02 17.416 282,274 +1,159 0.03% 4,916,168
2011-08-03 2011-08-01 17.416 281,115 -290 0.03% 4,895,982
2011-07-28 2011-07-26 17.278 281,405 +145 0.03% 4,862,213
2011-07-27 2011-07-25 17.140 281,260 +1,160 0.03% 4,820,907
2011-07-20 2011-07-18 17.313 280,100 +1,740 0.03% 4,849,324
2011-07-15 2011-07-13 17.313 278,360 +145 0.03% 4,819,200
2011-07-06 2011-07-04 17.520 278,215 +1,740 0.03% 4,874,260
2011-07-04 2011-06-29 17.313 276,475 +145 0.03% 4,786,565
2011-06-23 2011-06-21 17.347 276,330 +290 0.03% 4,793,585
2011-06-22 2011-06-20 17.244 276,040 -1,740 0.03% 4,759,994
2011-06-14 2011-06-10 18.037 277,780 -12 0.03% 5,010,339
2011-06-10 2011-06-08 18.037 277,792 +1,740 0.03% 5,010,555
2011-06-02 2011-05-31 18.313 276,052 -725 0.03% 5,055,334
2011-06-01 2011-05-30 17.416 276,777 -1,450 0.03% 4,820,430
2011-05-19 2011-05-17 17.106 278,227 -3,479 0.03% 4,759,325
2011-05-17 2011-05-13 17.071 281,706 +725 0.03% 4,809,121
2011-05-16 2011-05-12 17.140 280,981 +1,450 0.03% 4,816,125
2011-05-06 2011-05-04 17.313 279,531 +724 0.03% 4,839,473
2011-05-05 2011-05-03 17.382 278,807 +1,160 0.03% 4,846,170
2011-04-19 2011-04-15 17.761 277,647 +435 0.03% 4,931,336
2011-04-12 2011-04-08 17.934 277,212 +435 0.03% 4,971,412
2011-04-08 2011-04-06 18.278 276,777 +580 0.03% 5,059,065
2011-04-07 2011-04-04 18.244 276,197 +145 0.03% 5,038,938
2011-03-18 2011-03-16 17.968 276,052 -290 0.03% 4,960,130
2011-03-17 2011-03-15 18.037 276,342 -5,799 0.03% 4,984,401
2011-03-14 2011-03-10 18.692 282,141 -3,190 0.03% 5,273,876
2011-03-09 2011-03-07 19.949 285,331 +11,349 0.03% 5,692,077
2011-03-03 2011-03-01 19.665 273,982 +423 0.03% 5,387,872
2011-02-23 2011-02-21 20.020 273,559 +563 0.03% 5,476,658
2011-02-18 2011-02-16 20.730 272,996 -141 0.03% 5,659,194
2011-02-07 2011-01-31 21.795 273,137 -422 0.03% 5,952,980
2011-01-31 2011-01-27 21.440 273,559 +281 0.03% 5,865,073
2011-01-17 2011-01-13 22.008 273,278 +282 0.03% 6,014,255
2011-01-14 2011-01-12 21.901 272,996 -141 0.03% 5,978,978
2011-01-12 2011-01-10 21.653 273,137 -563 0.03% 5,914,198
2011-01-07 2011-01-05 21.582 273,700 +563 0.03% 5,906,958
2011-01-04 2010-12-31 21.191 273,137 -563 0.03% 5,788,158
2010-12-30 2010-12-28 21.049 273,700 +141 0.03% 5,761,227
2010-12-29 2010-12-24 21.014 273,559 -705 0.03% 5,748,548
2010-12-10 2010-12-08 20.730 274,264 -422 0.03% 5,685,480
2010-12-07 2010-12-03 20.588 274,686 -141 0.03% 5,655,226
2010-12-03 2010-12-01 20.801 274,827 +141 0.03% 5,716,662
2010-11-24 2010-11-22 20.730 274,686 +422 0.03% 5,694,228
2010-11-23 2010-11-19 20.659 274,264 -141 0.03% 5,666,009
2010-11-17 2010-11-15 21.262 274,405 +986 0.03% 5,834,509
2010-11-15 2010-11-11 21.475 273,419 -140 0.03% 5,871,777
2010-11-12 2010-11-10 21.333 273,559 +281 0.03% 5,835,942
2010-11-09 2010-11-05 21.404 273,278 +705 0.03% 5,849,348
2010-11-05 2010-11-03 21.156 272,573 +281 0.03% 5,766,530
2010-11-04 2010-11-02 20.872 272,292 +564 0.03% 5,683,262
2010-11-02 2010-10-29 20.552 271,728 -5,635 0.03% 5,584,682
2010-10-28 2010-10-26 20.233 277,363 +2,818 0.03% 5,611,886
2010-10-27 2010-10-25 20.162 274,545 +140 0.03% 5,535,379
2010-10-25 2010-10-21 20.268 274,405 +282 0.03% 5,561,778
2010-10-22 2010-10-20 20.339 274,123 +3,522 0.03% 5,575,523
2010-10-21 2010-10-19 20.481 270,601 +422 0.03% 5,542,308
2010-10-20 2010-10-18 20.552 270,179 -1,408 0.03% 5,552,846
2010-10-14 2010-10-12 20.659 271,587 +5,634 0.03% 5,610,705
2010-10-12 2010-10-08 22.447 265,953 +141 0.03% 5,969,861
2010-10-11 2010-10-07 22.338 265,812 +6,462 0.03% 5,937,684
2010-10-07 2010-10-05 22.192 259,350 -275 0.03% 5,755,595
2010-10-06 2010-10-04 22.010 259,625 +275 0.03% 5,714,471
2010-10-05 2010-09-30 21.901 259,350 +275 0.03% 5,680,112
2010-10-04 2010-09-29 21.756 259,075 +137 0.03% 5,636,388
2010-09-21 2010-09-17 21.065 258,938 -137 0.03% 5,454,419
2010-09-06 2010-09-02 20.883 259,075 +137 0.03% 5,410,178
2010-08-30 2010-08-26 22.520 258,938 -412 0.03% 5,831,236
2010-08-26 2010-08-24 22.338 259,350 +137 0.03% 5,793,337
2010-08-24 2010-08-20 22.338 259,213 +3,986 0.03% 5,790,277
2010-08-20 2010-08-18 21.901 255,227 -412 0.03% 5,589,813
2010-08-17 2010-08-13 21.938 255,639 -825 0.03% 5,608,137
2010-08-16 2010-08-12 21.829 256,464 -962 0.03% 5,598,244
2010-08-12 2010-08-10 21.901 257,426 -5,635 0.03% 5,637,974
2010-08-09 2010-08-05 21.865 263,061 -1,237 0.03% 5,751,817
2010-08-06 2010-08-04 21.610 264,298 -3,985 0.03% 5,711,557
2010-08-05 2010-08-03 21.683 268,283 -412 0.03% 5,817,194
2010-08-04 2010-08-02 21.829 268,695 -2,062 0.03% 5,865,229
2010-08-02 2010-07-29 21.246 270,757 -550 0.03% 5,752,633
2010-07-30 2010-07-28 21.246 271,307 -7,146 0.03% 5,764,319
2010-07-29 2010-07-27 21.283 278,453 -413 0.03% 5,926,277
2010-07-27 2010-07-23 21.101 278,866 -412 0.03% 5,884,339
2010-07-26 2010-07-22 20.664 279,278 +3,298 0.03% 5,771,108
2010-07-15 2010-07-13 20.410 275,980 -13,743 0.03% 5,632,674
2010-07-14 2010-07-12 20.482 289,723 -14,568 0.04% 5,934,246
2010-07-13 2010-07-09 20.555 304,291 -412 0.04% 6,254,775
2010-07-08 2010-07-06 20.410 304,703 -413 0.04% 6,218,903
2010-07-07 2010-07-05 20.046 305,116 +275 0.04% 6,116,328
2010-07-05 2010-06-30 19.937 304,841 +138 0.04% 6,077,544
2010-06-28 2010-06-24 19.937 304,703 -2,062 0.04% 6,074,792
2010-06-24 2010-06-22 19.828 306,765 -1,649 0.04% 6,082,421
2010-06-23 2010-06-21 19.718 308,414 -412 0.04% 6,081,455
2010-06-22 2010-06-18 19.500 308,826 -2,062 0.04% 6,022,167
2010-06-21 2010-06-17 19.027 310,888 +275 0.04% 5,915,341
2010-06-17 2010-06-14 18.991 310,613 +825 0.04% 5,898,808
2010-06-15 2010-06-11 18.736 309,788 -1,237 0.04% 5,804,248
2010-06-01 2010-05-28 18.700 311,025 -962 0.04% 5,816,110
2010-05-26 2010-05-24 18.700 311,987 -9,896 0.04% 5,834,099
2010-05-25 2010-05-20 18.518 321,883 +4,536 0.04% 5,960,600
2010-05-24 2010-05-19 18.773 317,347 +275 0.04% 5,957,421
2010-05-20 2010-05-18 18.918 317,072 -4,398 0.04% 5,998,400
2010-05-19 2010-05-17 18.700 321,470 +4,398 0.04% 6,011,429
2010-05-18 2010-05-14 18.918 317,072 -2,199 0.04% 5,998,400
2010-05-14 2010-05-12 18.773 319,271 -4,948 0.04% 5,993,539
2010-05-10 2010-05-06 18.518 324,219 +137 0.04% 6,003,858
2010-05-04 2010-04-30 18.190 324,082 +5,498 0.04% 5,895,207
2010-04-28 2010-04-26 18.809 318,584 -3,711 0.04% 5,992,233
2010-04-27 2010-04-23 18.409 322,295 +12,232 0.04% 5,933,053
2010-04-21 2010-04-19 18.991 310,063 +1,924 0.04% 5,888,363
2010-04-19 2010-04-15 19.173 308,139 +2,336 0.04% 5,907,877
2010-04-16 2010-04-14 19.064 305,803 +687 0.04% 5,829,713
2010-04-14 2010-04-12 19.282 305,116 +138 0.04% 5,883,219
2010-04-09 2010-04-07 19.682 304,978 +412 0.04% 6,002,607
2010-04-08 2010-04-01 19.573 304,566 +412 0.04% 5,961,257
2010-04-07 2010-03-31 19.282 304,154 +275 0.04% 5,864,670
2010-03-31 2010-03-29 19.973 303,879 -1,099 0.04% 6,069,420
2010-03-29 2010-03-25 20.010 304,978 -687 0.04% 6,102,466
2010-03-26 2010-03-24 19.682 305,665 +274 0.04% 6,016,129
2010-03-25 2010-03-23 20.955 305,391 -412 0.04% 6,399,601
2010-03-24 2010-03-22 20.046 305,803 -3,023 0.04% 6,130,099
2010-03-23 2010-03-19 19.318 308,826 -825 0.04% 5,965,990
2010-03-22 2010-03-18 18.591 309,651 +137 0.04% 5,756,620
2010-03-18 2010-03-16 18.591 309,514 -137 0.04% 5,754,073
2010-03-17 2010-03-15 18.700 309,651 -687 0.04% 5,790,416
2010-03-16 2010-03-12 18.591 310,338 -6,872 0.04% 5,769,392
2010-03-10 2010-03-08 18.845 317,210 -8,246 0.04% 5,977,929
2010-03-08 2010-03-04 18.845 325,456 -24,051 0.04% 6,133,328
2010-03-01 2010-02-25 18.627 349,507 -550 0.04% 6,510,285
2010-02-26 2010-02-24 18.663 350,057 -11,957 0.04% 6,533,265
2010-02-25 2010-02-23 18.372 362,014 +9,896 0.04% 6,651,061
2010-02-22 2010-02-18 19.267 352,118 +11,691 0.04% 6,784,176
2010-02-18 2010-02-12 19.229 340,427 +20,728 0.04% 6,546,118
2010-02-12 2010-02-10 19.304 319,699 -9,567 0.04% 6,171,597
2010-02-09 2010-02-05 18.853 329,266 +16,211 0.04% 6,207,597
2010-02-05 2010-02-03 19.116 313,055 +531 0.04% 5,984,437
2010-02-04 2010-02-02 18.853 312,524 -9,301 0.04% 5,891,963
2010-02-02 2010-01-29 18.477 321,825 +133 0.04% 5,946,209
2010-01-29 2010-01-27 18.627 321,692 +1,329 0.04% 5,992,173
2010-01-28 2010-01-26 18.364 320,363 +5,580 0.04% 5,883,030
2010-01-27 2010-01-25 18.439 314,783 -265 0.04% 5,804,252
2010-01-26 2010-01-22 18.326 315,048 +8,370 0.04% 5,773,572
2010-01-25 2010-01-21 18.928 306,678 +399 0.04% 5,804,830
2010-01-21 2010-01-19 18.966 306,279 -664 0.04% 5,808,803
2010-01-20 2010-01-18 18.815 306,943 -266 0.04% 5,775,195
2010-01-14 2010-01-12 18.928 307,209 -266 0.04% 5,814,881
2010-01-13 2010-01-11 18.853 307,475 +133 0.04% 5,796,775
2010-01-11 2010-01-07 18.702 307,342 -1,727 0.04% 5,748,006
2010-01-08 2010-01-06 18.251 309,069 +930 0.04% 5,640,740
2010-01-06 2010-01-04 17.912 308,139 -15,812 0.04% 5,519,409
2010-01-05 2009-12-31 17.799 323,951 +266 0.04% 5,766,063
2009-12-30 2009-12-28 17.686 323,685 -266 0.04% 5,724,787
2009-12-29 2009-12-24 17.724 323,951 -10,629 0.04% 5,741,682
2009-12-22 2009-12-18 17.122 334,580 +9,566 0.04% 5,728,624
2009-12-18 2009-12-16 17.686 325,014 -797 0.04% 5,748,292
2009-12-15 2009-12-11 17.498 325,811 -1,594 0.04% 5,701,086
2009-12-10 2009-12-08 17.461 327,405 -133 0.04% 5,716,658
2009-12-09 2009-12-07 17.461 327,538 +5,315 0.04% 5,718,980
2009-12-08 2009-12-04 17.348 322,223 +797 0.04% 5,589,801
2009-12-04 2009-12-02 17.235 321,426 -266 0.04% 5,539,689
2009-11-25 2009-11-23 17.122 321,692 -266 0.04% 5,507,957
2009-11-13 2009-11-11 17.122 321,958 -133 0.04% 5,512,512
2009-11-12 2009-11-10 16.971 322,091 +665 0.04% 5,466,307
2009-11-10 2009-11-06 17.498 321,426 +398 0.04% 5,624,357
2009-10-28 2009-10-23 17.724 321,028 +133 0.04% 5,689,875
2009-10-27 2009-10-22 17.762 320,895 +532 0.04% 5,699,593
2009-10-23 2009-10-21 17.912 320,363 +531 0.04% 5,738,366
2009-10-13 2009-10-09 17.987 319,832 -133 0.04% 5,752,925
2009-10-07 2009-10-05 17.159 319,965 +532 0.04% 5,490,428
2009-10-06 2009-10-02 18.578 319,433 -930 0.04% 5,934,576
2009-10-05 2009-09-30 18.618 320,363 +7,282 0.04% 5,964,385
2009-09-28 2009-09-24 18.500 313,081 +1,023 0.04% 5,792,075
2009-09-25 2009-09-23 18.774 312,058 +128 0.04% 5,858,587
2009-09-24 2009-09-22 18.891 311,930 -3,963 0.04% 5,892,785
2009-09-23 2009-09-21 18.852 315,893 +1,150 0.04% 5,955,296
2009-09-18 2009-09-16 18.891 314,743 +1,023 0.04% 5,945,927
2009-09-16 2009-09-14 19.048 313,720 +639 0.04% 5,975,682
2009-09-15 2009-09-11 18.852 313,081 +8,054 0.04% 5,902,284
2009-09-14 2009-09-10 18.657 305,027 +4,857 0.04% 5,690,796
2009-09-02 2009-08-31 18.344 300,170 +384 0.04% 5,506,257
2009-09-01 2009-08-28 18.422 299,786 +128 0.04% 5,522,664
2009-08-27 2009-08-25 18.618 299,658 +158,517 0.04% 5,578,907
2009-08-20 2009-08-18 17.757 141,141 +128 0.02% 2,506,256
2009-08-19 2009-08-17 18.109 141,013 -3,580 0.02% 2,553,621
2009-08-17 2009-08-13 18.891 144,593 +3,580 0.02% 2,731,560
2009-08-13 2009-08-11 19.282 141,013 +127 0.02% 2,719,083
2009-08-10 2009-08-06 19.556 140,886 +128 0.02% 2,755,207
2009-08-07 2009-08-05 19.595 140,758 +2,557 0.02% 2,758,209
2009-08-06 2009-08-04 19.830 138,201 +511 0.02% 2,740,536
2009-08-05 2009-08-03 19.713 137,690 -128 0.02% 2,714,246
2009-08-04 2009-07-31 18.539 137,818 +256 0.02% 2,555,057
2009-08-03 2009-07-30 18.109 137,562 -511 0.02% 2,491,127
2009-07-31 2009-07-29 18.187 138,073 +1,278 0.02% 2,511,181
2009-07-29 2009-07-27 17.953 136,795 -3,963 0.02% 2,455,835
2009-07-28 2009-07-24 17.757 140,758 +767 0.02% 2,499,455
2009-07-27 2009-07-23 17.835 139,991 +2,557 0.02% 2,496,786
2009-07-24 2009-07-22 17.757 137,434 +1,023 0.02% 2,440,430
2009-07-22 2009-07-20 17.327 136,411 +767 0.02% 2,363,575
2009-07-17 2009-07-15 17.366 135,644 +383 0.02% 2,355,591
2009-07-16 2009-07-14 17.170 135,261 +384 0.02% 2,322,488
2009-07-10 2009-07-08 17.053 134,877 -4,986 0.02% 2,300,068
2009-07-07 2009-07-03 16.936 139,863 +767 0.02% 2,368,684
2009-07-06 2009-07-02 16.740 139,096 +2,429 0.02% 2,328,492
2009-07-03 2009-06-30 16.975 136,667 -1,278 0.02% 2,319,902
2009-06-29 2009-06-25 16.936 137,945 +255 0.02% 2,336,201
2009-06-25 2009-06-23 16.740 137,690 +7,798 0.02% 2,304,955
2009-06-16 2009-06-12 16.818 129,892 +895 0.02% 2,184,576
2009-06-08 2009-06-04 16.975 128,997 +511 0.02% 2,189,705
2009-06-04 2009-06-02 16.975 128,486 +128 0.02% 2,181,031
2009-06-02 2009-05-29 17.170 128,358 -255 0.02% 2,203,960
2009-06-01 2009-05-27 16.779 128,613 -5,114 0.02% 2,158,035
2009-05-26 2009-05-22 16.349 133,727 -256 0.02% 2,186,310
2009-05-21 2009-05-19 16.310 133,983 -127 0.02% 2,185,255
2009-05-14 2009-05-12 16.506 134,110 +255 0.02% 2,213,553
2009-05-11 2009-05-07 16.623 133,855 +3,324 0.02% 2,225,050
2009-05-08 2009-05-06 16.740 130,531 +639 0.02% 2,185,112
2009-05-06 2009-05-04 16.662 129,892 -2,556 0.02% 2,164,255
2009-05-05 2009-04-30 16.584 132,448 +639 0.02% 2,196,482
2009-05-04 2009-04-29 16.466 131,809 -1,534 0.02% 2,170,419
2009-04-22 2009-04-20 16.858 133,343 +5,497 0.02% 2,247,832
2009-04-20 2009-04-16 17.562 127,846 -10,227 0.02% 2,245,173
2009-04-17 2009-04-15 16.936 138,073 +5,113 0.02% 2,338,369
2009-04-06 2009-04-02 16.818 132,960 -3,400 0.02% 2,236,175
2009-04-01 2009-03-30 17.288 136,360 +51 0.02% 2,357,358
2009-03-31 2009-03-27 17.601 136,309 +1,698 0.02% 2,399,128
2009-03-26 2009-03-24 17.131 134,611 +127 0.02% 2,306,062
2009-03-18 2009-03-16 16.584 134,484 +128 0.02% 2,230,246
2009-03-17 2009-03-13 16.232 134,356 +2,557 0.02% 2,180,828
2009-03-16 2009-03-12 16.779 131,799 -2,557 0.02% 2,211,494
2009-03-13 2009-03-11 18.175 134,356 +2,557 0.02% 2,441,856
2009-03-12 2009-03-10 17.890 131,799 +5,012 0.02% 2,357,872
2009-03-09 2009-03-05 17.931 126,787 +861 0.02% 2,273,363
2009-03-05 2009-03-03 17.768 125,926 +738 0.02% 2,237,444
2009-03-04 2009-03-02 18.053 125,188 -246 0.02% 2,259,962
2009-02-25 2009-02-23 18.622 125,434 +1,107 0.02% 2,335,803
2009-02-20 2009-02-18 18.418 124,327 +2,459 0.02% 2,289,913
2009-02-18 2009-02-16 19.313 121,868 -2,459 0.02% 2,353,633
2009-02-13 2009-02-11 18.215 124,327 -1,230 0.02% 2,264,638
2009-02-12 2009-02-10 18.500 125,557 +246 0.02% 2,322,778
2009-02-06 2009-02-04 18.744 125,311 +369 0.02% 2,348,797
2009-02-05 2009-02-03 18.825 124,942 +984 0.02% 2,352,041
2009-02-04 2009-02-02 18.784 123,958 -8,731 0.02% 2,328,477
2009-02-03 2009-01-30 18.988 132,689 -123 0.02% 2,519,458
2009-02-02 2009-01-29 18.540 132,812 -1,230 0.02% 2,462,394
2009-01-29 2009-01-22 17.809 134,042 +123 0.02% 2,387,099
2009-01-22 2009-01-20 17.687 133,919 +123 0.02% 2,368,573
2009-01-21 2009-01-19 18.337 133,796 -246 0.02% 2,453,438
2009-01-13 2009-01-09 18.093 134,042 +1,230 0.02% 2,425,249
2009-01-12 2009-01-08 17.687 132,812 +1,229 0.02% 2,348,994
2009-01-02 2008-12-29 17.483 131,583 +246 0.02% 2,300,507
2008-12-30 2008-12-24 17.483 131,337 -246 0.02% 2,296,207
2008-12-29 2008-12-22 17.199 131,583 -2,705 0.02% 2,263,057
2008-12-19 2008-12-17 16.914 134,288 +246 0.02% 2,271,360
2008-12-18 2008-12-16 17.077 134,042 +1,230 0.02% 2,288,999
2008-12-15 2008-12-11 17.361 132,812 +246 0.02% 2,305,794
2008-12-11 2008-12-09 17.483 132,566 +2,951 0.02% 2,317,694
2008-12-03 2008-12-01 17.077 129,615 +738 0.02% 2,213,400
2008-11-27 2008-11-25 16.792 128,877 -738 0.02% 2,164,118
2008-11-26 2008-11-24 15.776 129,615 +246 0.02% 2,044,760
2008-11-25 2008-11-21 15.979 129,369 +123 0.02% 2,067,179
2008-11-17 2008-11-13 17.280 129,246 -369 0.02% 2,233,374
2008-11-13 2008-11-11 17.280 129,615 +123 0.02% 2,239,750
2008-11-12 2008-11-10 17.849 129,492 +246 0.02% 2,311,335
2008-11-10 2008-11-06 17.971 129,246 +492 0.02% 2,322,709
2008-11-06 2008-11-04 24.930 128,754 +19,772 0.02% 3,209,888
2008-11-05 2008-11-03 25.074 108,982 +2,082 0.02% 2,732,669
2008-11-04 2008-10-31 24.066 106,900 +208 0.02% 2,572,629
2008-10-31 2008-10-29 23.057 106,692 +1,041 0.02% 2,459,998
2008-10-29 2008-10-27 21.664 105,651 +104 0.02% 2,288,821
2008-10-28 2008-10-24 22.096 105,547 -833 0.02% 2,332,198
2008-10-24 2008-10-22 19.743 106,380 +937 0.02% 2,100,214
2008-10-15 2008-10-13 20.079 105,443 +104 0.02% 2,117,170
2008-10-14 2008-10-10 18.734 105,339 +104 0.02% 1,973,402
2008-10-13 2008-10-09 20.463 105,235 +104 0.02% 2,153,434
2008-10-10 2008-10-08 20.655 105,131 -2,602 0.02% 2,171,506
2008-10-09 2008-10-06 22.336 107,733 -416 0.02% 2,406,376
2008-10-03 2008-09-30 27.927 108,149 +1,145 0.02% 3,020,307
2008-10-02 2008-09-29 27.407 107,004 +8,169 0.02% 2,932,682
2008-09-30 2008-09-26 27.043 98,835 +385 0.02% 2,672,812
2008-09-25 2008-09-23 27.563 98,450 +288 0.02% 2,713,601
2008-09-24 2008-09-22 28.291 98,162 +193 0.02% 2,777,133
2008-09-23 2008-09-19 27.875 97,969 -385 0.02% 2,730,913
2008-09-22 2008-09-18 27.303 98,354 +769 0.02% 2,685,380
2008-09-19 2008-09-17 28.083 97,585 +96 0.02% 2,740,509
2008-09-18 2008-09-16 28.499 97,489 +385 0.02% 2,778,373
2008-09-16 2008-09-11 29.331 97,104 +288 0.02% 2,848,201
2008-09-12 2008-09-10 29.383 96,816 +97 0.02% 2,844,788
2008-09-05 2008-09-03 31.152 96,719 -289 0.02% 3,012,957
2008-09-03 2008-09-01 31.724 97,008 -288 0.02% 3,077,455
2008-08-28 2008-08-26 30.372 97,296 -289 0.02% 2,955,032
2008-08-27 2008-08-25 30.632 97,585 +193 0.02% 2,989,184
2008-08-26 2008-08-21 30.944 97,392 +96 0.02% 3,013,662
2008-08-25 2008-08-20 31.568 97,296 -289 0.02% 3,071,412
2008-08-21 2008-08-19 30.528 97,585 +289 0.02% 2,979,034
2008-08-19 2008-08-15 31.464 97,296 +2,019 0.02% 3,061,292
2008-08-13 2008-08-11 31.776 95,277 -769 0.02% 3,027,496
2008-08-05 2008-08-01 32.244 96,046 -1,058 0.02% 3,096,887
2008-08-04 2008-07-31 31.204 97,104 -1,154 0.02% 3,030,001
2008-08-01 2008-07-30 30.580 98,258 -1,057 0.02% 3,004,689
2008-07-25 2008-07-23 29.852 99,315 -385 0.02% 2,964,702
2008-07-22 2008-07-18 29.123 99,700 +289 0.02% 2,903,605
2008-07-18 2008-07-16 29.019 99,411 +576 0.02% 2,884,848
2008-07-14 2008-07-10 30.424 98,835 -673 0.02% 3,006,914
2008-07-11 2008-07-09 29.123 99,508 +385 0.02% 2,898,013
2008-07-09 2008-07-07 30.788 99,123 +577 0.02% 3,051,761
2008-07-07 2008-07-03 29.435 98,546 +384 0.02% 2,900,746
2008-07-03 2008-06-30 30.736 98,162 -96 0.02% 3,017,069
2008-06-27 2008-06-25 30.580 98,258 +481 0.02% 3,004,689
2008-06-20 2008-06-18 31.724 97,777 +96 0.02% 3,101,851
2008-06-12 2008-06-10 31.516 97,681 +289 0.02% 3,078,485
2008-06-06 2008-06-04 32.712 97,392 -1,539 0.02% 3,185,872
2008-06-03 2008-05-30 33.544 98,931 -96 0.02% 3,318,535
2008-05-28 2008-05-26 32.556 99,027 -96 0.02% 3,223,905
2008-05-22 2008-05-20 33.024 99,123 -96 0.02% 3,273,426
2008-05-20 2008-05-16 33.752 99,219 -4,134 0.02% 3,348,836
2008-05-16 2008-05-14 33.336 103,353 -1,923 0.02% 3,445,367
2008-05-15 2008-05-13 33.024 105,276 -481 0.02% 3,476,622
2008-05-13 2008-05-08 31.828 105,757 +289 0.02% 3,366,006
2008-05-08 2008-05-06 32.192 105,468 +96 0.02% 3,395,203
2008-05-06 2008-05-02 32.556 105,372 +577 0.02% 3,430,472
2008-05-02 2008-04-29 32.192 104,795 -1,731 0.02% 3,373,538
2008-04-30 2008-04-28 31.984 106,526 +385 0.02% 3,407,102
2008-04-29 2008-04-25 31.724 106,141 +1,249 0.02% 3,367,188
2008-04-28 2008-04-24 31.620 104,892 +1,539 0.02% 3,316,655
2008-04-24 2008-04-22 31.464 103,353 +288 0.02% 3,251,867
2008-04-23 2008-04-21 30.944 103,065 -1,730 0.02% 3,189,206
2008-04-21 2008-04-17 30.892 104,795 +96 0.02% 3,237,288
2008-04-18 2008-04-16 30.892 104,699 +3,653 0.02% 3,234,322
2008-04-17 2008-04-15 31.464 101,046 +289 0.02% 3,179,280
2008-04-16 2008-04-14 31.204 100,757 +96 0.02% 3,143,988
2008-04-15 2008-04-11 31.724 100,661 +192 0.02% 3,193,342
2008-04-14 2008-04-10 31.724 100,469 +96 0.02% 3,187,251
2008-04-11 2008-04-09 31.464 100,373 +96 0.02% 3,158,105
2008-04-10 2008-04-08 31.568 100,277 -192 0.02% 3,165,515
2008-04-09 2008-04-07 31.724 100,469 +96 0.02% 3,187,251
2008-04-07 2008-04-02 31.724 100,373 +1,442 0.02% 3,184,205
2008-04-03 2008-04-01 31.152 98,931 +577 0.02% 3,081,865
2008-03-28 2008-03-26 30.632 98,354 +2,788 0.02% 3,012,740
2008-03-27 2008-03-25 30.112 95,566 +1,923 0.02% 2,877,639
2008-03-26 2008-03-20 30.112 93,643 +385 0.02% 2,819,735
2008-03-20 2008-03-18 28.499 93,258 -96 0.02% 2,657,792
2008-03-19 2008-03-17 29.331 93,354 -97 0.02% 2,738,208
2008-03-18 2008-03-14 30.164 93,451 +193 0.02% 2,818,813
2008-03-14 2008-03-12 34.840 93,258 +384 0.02% 3,249,139
2008-03-13 2008-03-11 34.516 92,874 +3,826 0.02% 3,205,660
2008-03-12 2008-03-10 34.570 89,048 +1,296 0.02% 3,078,411
2008-03-11 2008-03-07 35.434 87,752 +370 0.02% 3,109,448
2008-03-10 2008-03-06 35.543 87,382 +463 0.02% 3,105,777
2008-03-06 2008-03-04 35.921 86,919 +185 0.02% 3,122,186
2008-03-05 2008-03-03 35.705 86,734 +2,222 0.02% 3,096,801
2008-03-04 2008-02-29 36.137 84,512 +463 0.02% 3,053,985
2008-03-03 2008-02-28 34.732 84,049 +463 0.02% 2,919,214
2008-02-28 2008-02-26 35.543 83,586 -1,852 0.02% 2,970,858
2008-02-27 2008-02-25 35.326 85,438 -648 0.02% 3,018,223
2008-02-26 2008-02-22 34.408 86,086 +371 0.02% 2,962,064
2008-02-25 2008-02-21 33.976 85,715 +185 0.02% 2,912,259
2008-02-22 2008-02-20 33.814 85,530 +2,036 0.02% 2,892,113
2008-02-21 2008-02-19 33.760 83,494 +3,147 0.02% 2,818,758
2008-02-20 2008-02-18 34.462 80,347 -1,203 0.01% 2,768,935
2008-02-19 2008-02-15 33.598 81,550 -926 0.01% 2,739,913
2008-02-18 2008-02-14 33.220 82,476 +1,111 0.01% 2,739,840
2008-02-14 2008-02-12 33.058 81,365 +5,647 0.01% 2,689,747
2008-02-13 2008-02-11 33.706 75,718 +92 0.01% 2,552,150
2008-02-12 2008-02-06 33.058 75,626 -1,018 0.01% 2,500,029
2008-02-11 2008-02-04 33.112 76,644 +1,203 0.01% 2,537,822
2008-02-05 2008-02-01 32.302 75,441 +186 0.01% 2,436,863
2008-02-01 2008-01-30 32.031 75,255 +277 0.01% 2,410,530
2008-01-30 2008-01-28 32.086 74,978 +1,481 0.01% 2,405,707
2008-01-29 2008-01-25 32.410 73,497 +371 0.01% 2,382,009
2008-01-28 2008-01-24 32.410 73,126 -93 0.01% 2,369,985
2008-01-25 2008-01-23 31.977 73,219 -1,296 0.01% 2,341,359
2008-01-24 2008-01-22 31.113 74,515 +1,389 0.01% 2,318,401
2008-01-23 2008-01-21 32.734 73,126 +277 0.01% 2,393,684
2008-01-22 2008-01-18 33.544 72,849 +556 0.01% 2,443,642
2008-01-21 2008-01-17 33.922 72,293 +740 0.01% 2,452,327
2008-01-18 2008-01-16 33.868 71,553 +93 0.01% 2,423,359
2008-01-17 2008-01-15 34.408 71,460 +740 0.01% 2,458,810
2008-01-16 2008-01-14 34.948 70,720 +2,129 0.01% 2,471,548
2008-01-15 2008-01-11 35.705 68,591 +1,296 0.01% 2,449,013
2008-01-10 2008-01-08 36.623 67,295 +926 0.01% 2,464,535
2008-01-08 2008-01-04 36.677 66,369 +277 0.01% 2,434,207
2008-01-07 2008-01-03 36.677 66,092 +186 0.01% 2,424,047
2008-01-04 2008-01-02 37.109 65,906 -1,944 0.01% 2,445,705
2008-01-03 2007-12-31 36.191 67,850 -556 0.01% 2,455,541
2008-01-02 2007-12-27 35.975 68,406 -92 0.01% 2,460,883
2007-12-28 2007-12-24 35.759 68,498 +185 0.01% 2,449,392
2007-12-20 2007-12-18 34.300 68,313 -2,222 0.01% 2,343,147
2007-12-19 2007-12-17 33.760 70,535 +1,204 0.01% 2,381,262
2007-12-18 2007-12-14 34.624 69,331 +2,036 0.01% 2,400,534
2007-12-17 2007-12-13 34.354 67,295 -185 0.01% 2,311,864
2007-12-14 2007-12-12 35.867 67,480 +93 0.01% 2,420,280
2007-12-13 2007-12-11 37.055 67,387 +92 0.01% 2,497,024
2007-12-12 2007-12-10 37.217 67,295 +370 0.01% 2,504,520
2007-12-11 2007-12-07 37.703 66,925 -2,406 0.01% 2,523,285
2007-12-07 2007-12-05 35.759 69,331 +1,203 0.01% 2,479,179
2007-12-04 2007-11-30 36.083 68,128 -1,851 0.01% 2,458,242
2007-12-03 2007-11-29 36.677 69,979 +92 0.01% 2,566,610
2007-11-28 2007-11-26 34.030 69,887 +185 0.01% 2,378,260
2007-11-27 2007-11-23 33.868 69,702 +278 0.01% 2,360,670
2007-11-26 2007-11-22 33.598 69,424 -555 0.01% 2,332,504
2007-11-23 2007-11-21 34.462 69,979 +277 0.01% 2,411,631
2007-11-22 2007-11-20 35.272 69,702 +371 0.01% 2,458,560
2007-11-21 2007-11-19 35.380 69,331 -648 0.01% 2,452,964
2007-11-20 2007-11-16 35.110 69,979 +92 0.01% 2,456,991
2007-11-16 2007-11-14 36.839 69,887 +278 0.01% 2,574,561
2007-11-13 2007-11-09 38.621 69,609 +185 0.01% 2,688,400
2007-11-12 2007-11-08 38.243 69,424 -185 0.01% 2,655,005
2007-11-09 2007-11-07 38.675 69,609 -1,851 0.01% 2,692,160
2007-11-08 2007-11-06 38.621 71,460 +277 0.01% 2,759,888
2007-11-07 2007-11-05 38.621 71,183 +1,481 0.01% 2,749,190
2007-11-06 2007-11-02 39.108 69,702 +926 0.01% 2,725,877
2007-11-02 2007-10-31 39.324 68,776 +2,592 0.01% 2,704,523
2007-11-01 2007-10-30 39.918 66,184 -648 0.01% 2,641,921
2007-10-31 2007-10-29 39.594 66,832 +93 0.01% 2,646,128
2007-10-29 2007-10-25 38.946 66,739 +185 0.01% 2,599,186
2007-10-26 2007-10-24 38.405 66,554 -185 0.01% 2,556,032
2007-10-25 2007-10-23 37.973 66,739 +370 0.01% 2,534,297
2007-10-24 2007-10-22 38.081 66,369 +3,240 0.01% 2,527,417
2007-10-23 2007-10-18 38.621 63,129 +555 0.01% 2,438,133
2007-10-22 2007-10-17 39.432 62,574 +278 0.01% 2,467,398
2007-10-18 2007-10-16 38.892 62,296 +740 0.01% 2,422,786
2007-10-17 2007-10-15 39.378 61,556 -185 0.01% 2,423,932
2007-10-15 2007-10-11 39.918 61,741 -740 0.01% 2,464,567
2007-10-12 2007-10-10 39.324 62,481 +185 0.01% 2,456,981
2007-10-10 2007-10-08 39.000 62,296 +370 0.01% 2,429,516
2007-10-09 2007-10-05 39.162 61,926 +185 0.01% 2,425,121
2007-10-08 2007-10-04 38.729 61,741 -926 0.01% 2,391,197
2007-10-05 2007-10-03 38.946 62,667 +833 0.01% 2,440,600
2007-10-04 2007-10-02 39.648 61,834 +1,111 0.01% 2,451,579
2007-10-03 2007-09-28 39.918 60,723 -92 0.01% 2,423,930
2007-10-02 2007-09-27 40.242 60,815 +2,221 0.01% 2,447,313
2007-09-28 2007-09-25 40.188 58,594 +371 0.01% 2,354,770
2007-09-27 2007-09-24 42.270 58,223 +1,573 0.01% 2,461,065
2007-09-25 2007-09-21 41.770 56,650 +1,848 0.01% 2,366,292
2007-09-21 2007-09-19 41.271 54,802 +540 0.01% 2,261,741
2007-09-20 2007-09-18 40.938 54,262 +361 0.01% 2,221,394
2007-09-19 2007-09-17 40.827 53,901 +90 0.01% 2,200,636
2007-09-14 2007-09-12 40.661 53,811 +361 0.01% 2,188,006
2007-09-13 2007-09-11 40.550 53,450 +1,802 0.01% 2,167,398
2007-09-12 2007-09-10 41.382 51,648 -1,081 0.01% 2,137,302
2007-09-11 2007-09-07 41.327 52,729 +90 0.01% 2,179,111
2007-09-06 2007-09-04 41.105 52,639 -721 0.01% 2,163,712
2007-09-05 2007-09-03 41.548 53,360 -90 0.01% 2,217,028
2007-08-31 2007-08-29 39.108 53,450 +1,081 0.01% 2,090,308
2007-08-29 2007-08-27 39.496 52,369 +90 0.01% 2,068,368
2007-08-28 2007-08-24 39.052 52,279 +992 0.01% 2,041,613
2007-08-27 2007-08-23 39.052 51,287 -180 0.01% 2,002,873
2007-08-24 2007-08-22 37.055 51,467 +631 0.01% 1,907,124
2007-08-22 2007-08-20 37.111 50,836 +2,073 0.01% 1,886,562
2007-08-21 2007-08-17 36.057 48,763 -3,426 0.01% 1,758,237
2007-08-20 2007-08-16 36.057 52,189 +4,237 0.01% 1,881,767
2007-08-17 2007-08-15 37.499 47,952 +451 0.01% 1,798,154
2007-08-15 2007-08-13 37.832 47,501 -451 0.01% 1,797,052
2007-08-14 2007-08-10 37.887 47,952 +360 0.01% 1,816,774
2007-08-13 2007-08-09 40.106 47,592 +91 0.01% 1,908,736
2007-08-09 2007-08-07 39.662 47,501 +90 0.01% 1,884,006
2007-08-08 2007-08-06 40.827 47,411 -812 0.01% 1,935,666
2007-08-07 2007-08-03 41.548 48,223 +181 0.01% 2,003,593
2007-08-06 2007-08-02 41.160 48,042 +811 0.01% 1,977,418
2007-08-03 2007-08-01 40.051 47,231 -631 0.01% 1,891,637
2007-08-02 2007-07-31 41.826 47,862 +721 0.01% 2,001,869
2007-08-01 2007-07-30 40.883 47,141 +90 0.01% 1,927,258
2007-07-31 2007-07-27 41.382 47,051 +811 0.01% 1,947,068
2007-07-30 2007-07-26 41.881 46,240 -1,983 0.01% 1,936,593
2007-07-27 2007-07-25 41.604 48,223 +1,713 0.01% 2,006,268
2007-07-26 2007-07-24 41.382 46,510 +901 0.01% 1,924,681
2007-07-24 2007-07-20 40.550 45,609 +271 0.01% 1,849,445
2007-07-23 2007-07-19 40.661 45,338 +360 0.01% 1,843,486
2007-07-20 2007-07-18 40.495 44,978 -180 0.01% 1,821,363
2007-07-18 2007-07-16 40.550 45,158 -90 0.01% 1,831,157
2007-07-17 2007-07-13 39.163 45,248 +180 0.01% 1,772,057
2007-07-16 2007-07-12 37.998 45,068 +180 0.01% 1,712,507
2007-07-13 2007-07-11 37.610 44,888 -90 0.01% 1,688,237
2007-07-12 2007-07-10 38.830 44,978 -540 0.01% 1,746,513
2007-07-11 2007-07-09 38.387 45,518 +540 0.01% 1,747,281
2007-07-10 2007-07-06 38.941 44,978 +181 0.01% 1,751,503
2007-07-06 2007-07-04 39.108 44,797 +450 0.01% 1,751,909
2007-07-05 2007-07-03 40.605 44,347 +541 0.01% 1,800,731
2007-06-29 2007-06-27 40.106 43,806 -1,172 0.01% 1,756,893
2007-06-28 2007-06-26 41.604 44,978 -360 0.01% 1,871,263
2007-06-26 2007-06-22 43.102 45,338 0.01% 1,954,146

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top