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: PUBLIC SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 39.560 0 +0
2025-10-13 2025-10-09 38.840 0 +0
2025-10-10 2025-10-08 37.820 0 +0
2025-10-09 2025-10-06 37.880 0 +0
2025-10-08 2025-10-03 38.020 0 +0
2025-10-06 2025-10-02 37.740 0 +0
2025-10-03 2025-09-30 37.200 0 +0
2025-10-02 2025-09-29 37.200 0 +0
2025-09-30 2025-09-26 36.940 0 +0
2025-09-29 2025-09-25 36.880 0 +0
2025-09-26 2025-09-24 37.220 0 +0
2025-09-25 2025-09-23 37.380 0 +0
2025-09-24 2025-09-22 37.440 0 +0
2025-09-23 2025-09-19 38.460 0 +0
2025-09-22 2025-09-18 37.920 0 +0
2025-09-19 2025-09-17 38.660 0 +0
2025-09-18 2025-09-16 38.160 0 +0
2025-09-17 2025-09-15 38.000 0 +0
2025-09-16 2025-09-12 37.120 0 +0
2025-09-15 2025-09-11 37.760 0 +0
2025-09-12 2025-09-10 37.560 0 +0
2025-09-11 2025-09-09 37.000 0 +0
2025-09-10 2025-09-08 36.840 0 +0
2025-09-09 2025-09-05 36.240 0 +0
2025-09-08 2025-09-04 35.460 0 +0
2025-09-05 2025-09-03 35.180 0 +0
2025-09-04 2025-09-02 35.240 0 +0
2025-09-03 2025-09-01 35.700 0 +0
2025-09-02 2025-08-29 34.880 0 +0
2025-09-01 2025-08-28 34.520 0 +0
2025-08-29 2025-08-27 34.880 0 +0
2025-08-28 2025-08-26 35.340 0 +0
2025-08-27 2025-08-25 35.920 0 +0
2025-08-26 2025-08-22 35.460 0 +0
2025-08-25 2025-08-21 35.720 0 +0
2025-08-22 2025-08-20 35.860 0 +0
2025-08-21 2025-08-19 36.000 0 +0
2025-08-20 2025-08-18 35.940 0 +0
2025-08-19 2025-08-15 36.920 0 +0
2025-08-18 2025-08-14 37.460 0 +0
2025-08-15 2025-08-13 38.040 0 +0
2025-08-14 2025-08-12 37.740 0 +0
2025-08-13 2025-08-11 36.640 0 +0
2025-08-12 2025-08-08 36.760 0 +0
2025-08-11 2025-08-07 36.760 0 +0
2025-08-08 2025-08-06 36.540 0 +0
2025-08-07 2025-08-05 35.480 0 +0
2025-08-06 2025-08-04 34.960 0 +0
2025-08-05 2025-08-01 33.500 0 +0
2025-08-04 2025-07-31 34.050 0 +0
2025-08-01 2025-07-30 34.750 0 +0
2025-07-31 2025-07-29 34.450 0 +0
2025-07-30 2025-07-28 34.750 0 +0
2025-07-29 2025-07-25 35.150 0 +0
2025-07-28 2025-07-24 35.300 0 +0
2025-07-25 2025-07-23 34.900 0 +0
2025-07-24 2025-07-22 34.900 0 +0
2025-07-23 2025-07-21 33.300 0 +0
2025-07-22 2025-07-18 32.350 0 +0
2025-07-21 2025-07-17 31.900 0 +0
2025-07-18 2025-07-16 32.150 0 +0
2025-07-17 2025-07-15 32.450 0 +0
2025-07-16 2025-07-14 32.600 0 +0
2025-07-15 2025-07-11 31.000 0 +0
2025-07-14 2025-07-10 30.800 0 +0
2025-07-11 2025-07-09 30.700 0 +0
2025-07-10 2025-07-08 30.850 0 +0
2025-07-09 2025-07-07 30.750 0 +0
2025-07-08 2025-07-04 31.050 0 +0
2025-07-07 2025-07-03 31.000 0 +0
2025-07-04 2025-07-02 31.100 0 +0
2025-07-03 2025-06-30 30.450 0 +0
2025-07-02 2025-06-27 30.550 0 +0
2025-06-30 2025-06-26 30.400 0 +0
2025-06-27 2025-06-25 36.837 0 +0
2025-06-26 2025-06-24 36.837 0 +0
2025-06-25 2025-06-23 37.376 0 +0
2025-06-24 2025-06-20 36.999 0 +0
2025-06-23 2025-06-19 36.407 0 +0
2025-06-20 2025-06-18 37.591 0 +0
2025-06-19 2025-06-17 37.807 0 +0
2025-06-18 2025-06-16 37.915 0 +0
2025-06-17 2025-06-13 37.268 0 +0
2025-06-16 2025-06-12 36.784 0 +0
2025-06-13 2025-06-11 37.268 0 +0
2025-06-12 2025-06-10 36.676 0 +0
2025-06-11 2025-06-09 36.191 0 +0
2025-06-10 2025-06-06 36.407 0 +0
2025-06-09 2025-06-05 35.814 0 +0
2025-06-06 2025-06-04 35.922 0 +0
2025-06-05 2025-06-03 35.276 0 +0
2025-06-04 2025-06-02 34.845 0 +0
2025-06-03 2025-05-30 35.706 0 +0
2025-06-02 2025-05-29 35.814 0 +0
2025-05-30 2025-05-28 36.245 0 +0
2025-05-29 2025-05-27 35.814 0 +0
2025-05-28 2025-05-26 35.976 0 +0
2025-05-27 2025-05-23 35.545 0 +0
2025-05-26 2025-05-22 35.114 0 +0
2025-05-23 2025-05-21 35.814 0 +0
2025-05-22 2025-05-20 35.276 0 +0
2025-05-21 2025-05-19 34.683 0 +0
2025-05-20 2025-05-16 34.522 0 +0
2025-05-19 2025-05-15 34.629 0 +0
2025-05-16 2025-05-14 34.791 0 +0
2025-05-15 2025-05-13 33.875 0 +0
2025-05-14 2025-05-12 33.983 0 +0
2025-05-13 2025-05-09 32.852 0 +0
2025-05-12 2025-05-08 32.529 0 +0
2025-05-09 2025-05-07 32.206 0 +0
2025-05-08 2025-05-06 31.721 0 +0
2025-05-07 2025-05-02 31.560 0 +0
2025-05-06 2025-04-30 31.452 0 +0
2025-05-02 2025-04-29 31.667 0 +0
2025-04-30 2025-04-28 31.775 0 +0
2025-04-29 2025-04-25 33.175 0 +0
2025-04-28 2025-04-24 33.391 0 +0
2025-04-25 2025-04-23 33.606 0 +0
2025-04-24 2025-04-22 33.391 0 +0
2025-04-23 2025-04-17 33.445 0 +0
2025-04-22 2025-04-16 33.229 0 +0
2025-04-17 2025-04-15 33.498 0 +0
2025-04-16 2025-04-14 33.391 0 +0
2025-04-15 2025-04-11 33.121 0 +0
2025-04-14 2025-04-10 32.691 0 +0
2025-04-11 2025-04-09 33.283 0 +0
2025-04-10 2025-04-08 33.283 0 +0
2025-04-09 2025-04-07 32.206 0 +0
2025-04-08 2025-04-03 35.114 0 +0
2025-04-07 2025-04-02 34.683 0 +0
2025-04-03 2025-04-01 34.845 0 +0
2025-04-02 2025-03-31 33.983 0 +0
2025-04-01 2025-03-28 33.875 0 +0
2025-03-31 2025-03-27 34.360 0 +0
2025-03-28 2025-03-26 34.468 0 +0
2025-03-27 2025-03-25 34.575 0 +0
2025-03-26 2025-03-24 34.791 0 +0
2025-03-25 2025-03-21 33.768 0 +0
2025-03-24 2025-03-20 34.091 0 +0
2025-03-21 2025-03-19 34.145 0 +0
2025-03-20 2025-03-18 34.091 0 +0
2025-03-19 2025-03-17 33.768 0 +0
2025-03-18 2025-03-14 34.091 0 +0
2025-03-17 2025-03-13 34.198 0 +0
2025-03-14 2025-03-12 33.552 0 +0
2025-03-13 2025-03-11 33.606 0 +0
2025-03-12 2025-03-10 33.283 0 +0
2025-03-11 2025-03-07 33.068 0 +0
2025-03-10 2025-03-06 32.798 0 +0
2025-03-07 2025-03-05 32.798 0 +0
2025-03-06 2025-03-04 32.260 0 +0
2025-03-05 2025-03-03 32.314 0 +0
2025-03-04 2025-02-28 31.937 0 +0
2025-03-03 2025-02-27 31.560 0 +0
2025-02-28 2025-02-26 31.829 0 +0
2025-02-27 2025-02-25 31.829 0 +0
2025-02-26 2025-02-24 31.506 0 +0
2025-02-25 2025-02-21 30.698 0 +0
2025-02-24 2025-02-20 31.560 0 +0
2025-02-21 2025-02-19 32.044 0 +0
2025-02-20 2025-02-18 33.283 0 +0
2025-02-19 2025-02-17 33.391 0 +0
2025-02-18 2025-02-14 33.714 0 +0
2025-02-17 2025-02-13 33.283 0 +0
2025-02-14 2025-02-12 33.391 0 +0
2025-02-13 2025-02-11 33.175 0 +0
2025-02-12 2025-02-10 33.283 0 +0
2025-02-11 2025-02-07 33.498 0 +0
2025-02-10 2025-02-06 34.252 0 +0
2025-02-07 2025-02-05 33.822 0 +0
2025-02-06 2025-02-04 34.145 0 +0
2025-02-05 2025-02-03 33.445 0 +0
2025-02-04 2025-01-28 33.768 0 +0
2025-02-03 2025-01-24 34.198 0 +0
2025-01-27 2025-01-23 33.014 0 +0
2025-01-24 2025-01-22 33.014 0 +0
2025-01-23 2025-01-21 33.014 0 +0
2025-01-22 2025-01-20 32.906 0 +0
2025-01-21 2025-01-17 33.552 0 +0
2025-01-20 2025-01-16 33.552 0 +0
2025-01-17 2025-01-15 33.121 0 +0
2025-01-16 2025-01-14 33.229 0 +0
2025-01-15 2025-01-13 32.798 0 +0
2025-01-14 2025-01-10 32.906 0 +0
2025-01-13 2025-01-09 32.798 0 +0
2025-01-10 2025-01-08 33.875 0 +0
2025-01-09 2025-01-07 34.845 0 +0
2025-01-08 2025-01-06 35.437 0 +0
2025-01-07 2025-01-03 35.491 0 +0
2025-01-06 2025-01-02 35.060 0 +0
2025-01-03 2024-12-31 36.191 0 +0
2025-01-02 2024-12-27 35.545 0 +0
2024-12-30 2024-12-24 35.006 0 +0
2024-12-27 2024-12-20 34.522 0 +0
2024-12-23 2024-12-19 35.760 0 +0
2024-12-20 2024-12-18 35.922 0 +0
2024-12-19 2024-12-17 36.460 0 +0
2024-12-18 2024-12-16 36.622 0 +0
2024-12-17 2024-12-13 37.161 0 +0
2024-12-16 2024-12-12 37.376 0 +0
2024-12-13 2024-12-11 37.807 0 +0
2024-12-12 2024-12-10 37.430 0 +0
2024-12-11 2024-12-09 37.268 0 +0
2024-12-10 2024-12-06 36.514 0 +0
2024-12-09 2024-12-05 36.299 0 +0
2024-12-06 2024-12-04 36.676 0 +0
2024-12-05 2024-12-03 35.222 0 +0
2024-12-04 2024-12-02 34.522 0 +0
2024-12-03 2024-11-29 34.683 0 +0
2024-12-02 2024-11-28 34.252 0 +0
2024-11-29 2024-11-27 35.006 0 +0
2024-11-28 2024-11-26 34.737 0 +0
2024-11-27 2024-11-25 35.060 0 +0
2024-11-26 2024-11-22 34.899 0 +0
2024-11-25 2024-11-21 35.599 0 +0
2024-11-22 2024-11-20 35.868 0 +0
2024-11-21 2024-11-19 35.653 0 +0
2024-11-20 2024-11-18 36.137 0 +0
2024-11-19 2024-11-15 35.814 0 +0
2024-11-18 2024-11-14 34.091 0 +0
2024-11-15 2024-11-13 34.575 0 +0
2024-11-14 2024-11-12 34.845 0 +0
2024-11-13 2024-11-11 35.329 0 +0
2024-11-12 2024-11-08 36.083 0 +0
2024-11-11 2024-11-07 37.161 0 +0
2024-11-08 2024-11-06 36.299 0 +0
2024-11-07 2024-11-05 36.945 0 +0
2024-11-06 2024-11-04 36.460 0 +0
2024-11-05 2024-11-01 36.945 0 +0
2024-11-04 2024-10-31 36.245 0 +0
2024-11-01 2024-10-30 35.706 0 +0
2024-10-31 2024-10-29 36.514 0 +0
2024-10-30 2024-10-28 36.730 0 +0
2024-10-29 2024-10-25 36.191 0 +0
2024-10-28 2024-10-24 36.622 0 +0
2024-10-25 2024-10-23 36.353 0 +0
2024-10-24 2024-10-22 37.107 0 +0
2024-10-23 2024-10-21 36.784 0 +0
2024-10-22 2024-10-18 37.699 0 +0
2024-10-21 2024-10-17 36.784 0 +0
2024-10-18 2024-10-16 37.430 0 +0
2024-10-17 2024-10-15 37.376 0 +0
2024-10-16 2024-10-14 37.484 0 +0
2024-10-15 2024-10-10 37.538 0 +0
2024-10-14 2024-10-09 35.491 0 +0
2024-10-10 2024-10-08 36.353 0 +0
2024-10-09 2024-10-07 39.853 0 +0
2024-10-08 2024-10-04 39.315 0 +0
2024-10-07 2024-10-03 38.130 0 +0
2024-10-04 2024-10-02 38.076 0 +0
2024-10-03 2024-09-30 37.753 0 +0
2024-10-02 2024-09-27 38.453 0 +0
2024-09-30 2024-09-26 38.184 0 +0
2024-09-27 2024-09-25 37.538 0 +0
2024-09-26 2024-09-24 36.730 0 +0
2024-09-25 2024-09-23 34.683 0 +0
2024-09-24 2024-09-20 34.198 0 +0
2024-09-23 2024-09-19 33.552 0 +0
2024-09-20 2024-09-17 32.960 0 +0
2024-09-19 2024-09-16 32.744 0 +0
2024-09-17 2024-09-13 32.744 0 +0
2024-09-16 2024-09-12 32.475 0 +0
2024-09-13 2024-09-11 31.990 0 +0
2024-09-12 2024-09-10 32.206 0 +0
2024-09-11 2024-09-09 32.421 0 +0
2024-09-10 2024-09-05 33.983 0 +0
2024-09-09 2024-09-04 34.360 0 +0
2024-09-05 2024-09-03 35.006 0 +0
2024-09-04 2024-09-02 35.814 0 +0
2024-09-03 2024-08-30 36.299 0 +0
2024-09-02 2024-08-29 36.730 0 +0
2024-08-30 2024-08-28 36.891 0 +0
2024-08-29 2024-08-27 37.107 0 +0
2024-08-28 2024-08-26 36.137 0 +0
2024-08-27 2024-08-23 36.030 0 +0
2024-08-26 2024-08-22 35.653 0 +0
2024-08-23 2024-08-21 35.437 0 +0
2024-08-22 2024-08-20 35.760 0 +0
2024-08-21 2024-08-19 36.083 0 +0
2024-08-20 2024-08-16 36.407 0 +0
2024-08-19 2024-08-15 36.191 0 +0
2024-08-16 2024-08-14 35.006 0 +0
2024-08-15 2024-08-13 34.899 0 +0
2024-08-14 2024-08-12 34.791 0 +0
2024-08-13 2024-08-09 34.252 0 +0
2024-08-12 2024-08-08 34.091 0 +0
2024-08-09 2024-08-07 34.198 0 +0
2024-08-08 2024-08-06 33.391 0 +0
2024-08-07 2024-08-05 33.229 0 +0
2024-08-06 2024-08-02 34.575 0 +0
2024-08-05 2024-08-01 34.575 0 +0
2024-08-02 2024-07-31 35.060 0 +0
2024-08-01 2024-07-30 34.414 0 +0
2024-07-31 2024-07-29 35.437 0 +0
2024-07-30 2024-07-26 35.222 0 +0
2024-07-29 2024-07-25 35.545 0 +0
2024-07-26 2024-07-24 36.353 0 +0
2024-07-25 2024-07-23 35.706 0 +0
2024-07-24 2024-07-22 35.814 0 +0
2024-07-23 2024-07-19 35.653 0 +0
2024-07-22 2024-07-18 36.622 0 +0
2024-07-19 2024-07-17 36.299 0 +0
2024-07-18 2024-07-16 36.891 0 +0
2024-07-17 2024-07-15 37.861 0 +0
2024-07-16 2024-07-12 36.891 0 +0
2024-07-15 2024-07-11 37.053 0 +0
2024-07-12 2024-07-10 37.214 0 +0
2024-07-11 2024-07-09 39.153 0 +0
2024-07-10 2024-07-08 39.907 0 +0
2024-07-09 2024-07-05 40.230 0 +0
2024-07-08 2024-07-04 40.607 0 +0
2024-07-05 2024-07-03 40.123 0 +0
2024-07-04 2024-07-02 39.961 0 +0
2024-07-03 2024-06-28 38.722 0 +0
2024-07-02 2024-06-27 37.861 0 +0
2024-06-28 2024-06-26 45.624 0 +0
2024-06-27 2024-06-25 45.394 0 +0
2024-06-26 2024-06-24 45.452 0 +0
2024-06-25 2024-06-21 45.452 0 +0
2024-06-24 2024-06-20 46.314 0 +0
2024-06-21 2024-06-19 45.854 0 +0
2024-06-20 2024-06-18 44.705 0 +0
2024-06-19 2024-06-17 44.533 0 +0
2024-06-18 2024-06-14 45.509 0 +0
2024-06-17 2024-06-13 45.509 0 +0
2024-06-14 2024-06-12 45.509 0 +0
2024-06-13 2024-06-11 44.360 0 +0
2024-06-12 2024-06-07 45.739 0 +0
2024-06-11 2024-06-06 45.107 0 +0
2024-06-07 2024-06-05 43.728 0 +0
2024-06-06 2024-06-04 43.268 0 +0
2024-06-05 2024-06-03 43.786 0 +0
2024-06-04 2024-05-31 43.613 0 +0
2024-06-03 2024-05-30 43.096 0 +0
2024-05-31 2024-05-29 43.900 0 +0
2024-05-30 2024-05-28 43.268 0 +0
2024-05-29 2024-05-27 42.349 0 +0
2024-05-28 2024-05-24 41.659 0 +0
2024-05-27 2024-05-23 42.119 0 +0
2024-05-24 2024-05-22 41.889 0 +0
2024-05-23 2024-05-21 42.349 0 +0
2024-05-22 2024-05-20 41.659 0 +0
2024-05-21 2024-05-17 41.200 0 +0
2024-05-20 2024-05-16 41.142 0 +0
2024-05-17 2024-05-14 40.855 0 +0
2024-05-16 2024-05-13 41.545 0 +0
2024-05-14 2024-05-10 41.947 0 +0
2024-05-13 2024-05-09 39.533 0 +0
2024-05-10 2024-05-08 39.591 0 +0
2024-05-09 2024-05-07 38.959 0 +0
2024-05-08 2024-05-06 38.557 0 +0
2024-05-07 2024-05-03 38.154 0 +0
2024-05-06 2024-05-02 37.465 0 +0
2024-05-03 2024-04-30 37.580 0 +0
2024-05-02 2024-04-29 36.948 0 +0
2024-04-30 2024-04-26 36.718 0 +0
2024-04-29 2024-04-25 36.890 0 +0
2024-04-26 2024-04-24 36.430 0 +0
2024-04-25 2024-04-23 36.258 0 +0
2024-04-24 2024-04-22 36.373 0 +0
2024-04-23 2024-04-19 37.752 0 +0
2024-04-22 2024-04-18 37.580 0 +0
2024-04-19 2024-04-17 37.465 0 +0
2024-04-18 2024-04-16 37.637 0 +0
2024-04-17 2024-04-15 37.580 0 +0
2024-04-16 2024-04-12 37.120 0 +0
2024-04-15 2024-04-11 37.810 0 +0
2024-04-12 2024-04-10 37.465 0 +0
2024-04-11 2024-04-09 36.603 0 +0
2024-04-10 2024-04-08 36.660 0 +0
2024-04-09 2024-04-05 36.028 0 +0
2024-04-08 2024-04-03 36.316 0 +0
2024-04-05 2024-04-02 36.316 0 +0
2024-04-03 2024-03-28 35.339 0 +0
2024-04-02 2024-03-27 34.936 0 +0
2024-03-28 2024-03-26 34.707 0 +0
2024-03-27 2024-03-25 35.051 0 +0
2024-03-26 2024-03-22 34.592 0 +0
2024-03-25 2024-03-21 35.224 0 +0
2024-03-22 2024-03-20 34.017 0 +0
2024-03-21 2024-03-19 34.189 0 +0
2024-03-20 2024-03-18 33.902 0 +0
2024-03-19 2024-03-15 34.534 0 +0
2024-03-18 2024-03-14 35.166 0 +0
2024-03-15 2024-03-13 35.109 0 +0
2024-03-14 2024-03-12 34.764 0 +0
2024-03-13 2024-03-11 34.362 0 +0
2024-03-12 2024-03-08 35.798 0 +0
2024-03-11 2024-03-07 35.971 0 +0
2024-03-08 2024-03-06 35.856 0 +0
2024-03-07 2024-03-05 35.396 0 +0
2024-03-06 2024-03-04 35.913 0 +0
2024-03-05 2024-03-01 35.109 0 +0
2024-03-04 2024-02-29 34.764 0 +0
2024-03-01 2024-02-28 35.913 0 +0
2024-02-29 2024-02-27 35.913 0 +0
2024-02-28 2024-02-26 35.856 0 +0
2024-02-27 2024-02-23 36.316 0 +0
2024-02-26 2024-02-22 37.120 0 +0
2024-02-23 2024-02-21 35.339 0 +0
2024-02-22 2024-02-20 35.569 0 +0
2024-02-21 2024-02-19 35.798 0 +0
2024-02-20 2024-02-16 34.362 0 +0
2024-02-19 2024-02-15 34.362 0 +0
2024-02-16 2024-02-14 34.189 0 +0
2024-02-15 2024-02-09 34.362 0 +0
2024-02-14 2024-02-07 35.051 0 +0
2024-02-08 2024-02-06 34.477 0 +0
2024-02-07 2024-02-05 34.189 0 +0
2024-02-06 2024-02-02 34.189 0 +0
2024-02-05 2024-02-01 33.672 0 +0
2024-02-02 2024-01-31 33.960 0 +0
2024-02-01 2024-01-30 33.270 0 +0
2024-01-31 2024-01-29 34.247 0 +0
2024-01-30 2024-01-26 34.075 0 +0
2024-01-29 2024-01-25 33.960 0 +0
2024-01-26 2024-01-24 32.753 0 +0
2024-01-25 2024-01-23 31.202 0 +0
2024-01-24 2024-01-22 30.627 0 +0
2024-01-23 2024-01-19 31.029 0 +0
2024-01-22 2024-01-18 31.949 0 +0
2024-01-19 2024-01-17 31.949 0 +0
2024-01-18 2024-01-16 32.696 0 +0
2024-01-17 2024-01-15 32.810 0 +0
2024-01-16 2024-01-12 32.638 0 +0
2024-01-15 2024-01-11 31.949 0 +0
2024-01-12 2024-01-10 32.925 0 +0
2024-01-11 2024-01-09 32.753 0 +0
2024-01-10 2024-01-08 32.408 0 +0
2024-01-09 2024-01-05 32.293 0 +0
2024-01-08 2024-01-04 32.408 0 +0
2024-01-05 2024-01-03 31.776 0 +0
2024-01-04 2024-01-02 31.604 0 +0
2024-01-03 2023-12-29 30.742 0 +0
2024-01-02 2023-12-28 30.282 0 +0
2023-12-29 2023-12-27 30.225 0 +0
2023-12-28 2023-12-22 29.822 0 +0
2023-12-27 2023-12-21 29.133 0 +0
2023-12-22 2023-12-20 29.075 0 +0
2023-12-21 2023-12-19 28.846 0 +0
2023-12-20 2023-12-18 29.018 0 +0
2023-12-19 2023-12-15 28.616 0 +0
2023-12-18 2023-12-14 28.099 0 +0
2023-12-15 2023-12-13 28.214 0 +0
2023-12-14 2023-12-12 28.328 0 +0
2023-12-13 2023-12-11 28.558 0 +0
2023-12-12 2023-12-08 28.328 0 +0
2023-12-11 2023-12-07 28.443 0 +0
2023-12-08 2023-12-06 28.616 0 +0
2023-12-07 2023-12-05 28.846 0 +0
2023-12-06 2023-12-04 29.420 0 +0
2023-12-05 2023-12-01 28.846 0 +0
2023-12-04 2023-11-30 29.363 0 +0
2023-12-01 2023-11-29 29.075 0 +0
2023-11-30 2023-11-28 28.788 0 +0
2023-11-29 2023-11-27 29.133 0 +0
2023-11-28 2023-11-24 29.018 0 +0
2023-11-27 2023-11-23 29.363 0 +0
2023-11-24 2023-11-22 28.961 0 +0
2023-11-23 2023-11-21 28.846 0 +0
2023-11-22 2023-11-20 29.133 0 +0
2023-11-21 2023-11-17 28.558 0 +0
2023-11-20 2023-11-16 28.961 0 +0
2023-11-17 2023-11-15 28.558 0 +0
2023-11-16 2023-11-14 27.811 0 +0
2023-11-15 2023-11-13 28.041 0 +0
2023-11-14 2023-11-10 28.041 0 +0
2023-11-13 2023-11-09 27.869 0 +0
2023-11-10 2023-11-08 27.524 0 +0
2023-11-09 2023-11-07 27.524 0 +0
2023-11-08 2023-11-06 27.352 0 +0
2023-11-07 2023-11-03 28.214 0 +0
2023-11-06 2023-11-02 27.811 0 +0
2023-11-03 2023-11-01 27.639 0 +0
2023-11-02 2023-10-31 27.581 0 -435
2023-10-24 2023-10-19 27.811 435 -8,702 0.00% 12,098
2023-10-10 2023-10-06 28.156 9,137 -10,441 0.00% 257,262
2023-10-05 2023-10-03 28.041 19,578 -3,046 0.00% 548,989
2023-06-21 2023-06-19 34.500 22,624 +2,502 0.00% 780,537
2022-06-29 2022-06-27 37.476 20,122 +2,396 0.00% 754,088
2022-06-10 2022-06-08 39.749 17,726 +6,818 0.00% 704,596
2022-04-01 2022-03-30 36.302 10,908 -6,818 0.00% 395,987
2022-01-27 2022-01-25 30.142 17,726 -341 0.00% 534,297
2022-01-21 2022-01-19 30.435 18,067 -2,727 0.00% 549,876
2021-11-05 2021-11-03 24.730 20,794 -6,818 0.00% 514,228
2021-10-28 2021-10-26 25.639 27,612 +6,818 0.00% 707,945
2021-10-18 2021-10-12 26.900 20,794 -6,818 0.00% 559,368
2021-10-12 2021-10-08 25.610 27,612 +6,818 0.00% 707,135
2021-09-07 2021-09-03 25.287 20,794 -682 0.00% 525,818
2021-09-06 2021-09-02 24.906 21,476 +682 0.00% 534,874
2021-08-18 2021-08-16 22.999 20,794 -682 0.00% 478,238
2021-06-30 2021-06-28 29.034 21,476 +2,706 0.00% 623,524
2021-05-27 2021-05-25 28.866 18,770 -5,958 0.00% 541,809
2021-05-26 2021-05-24 28.429 24,728 +5,958 0.00% 703,001
2021-03-31 2021-03-29 26.852 18,770 -1,191 0.00% 504,008
2021-02-24 2021-02-22 26.080 19,961 -1,192 0.00% 520,579
2021-01-28 2021-01-26 24.905 21,153 +2,383 0.00% 526,816
2020-09-30 2020-09-28 23.395 18,770 -596 0.00% 439,117
2020-09-21 2020-09-17 22.488 19,366 -1,191 0.00% 435,510
2020-09-17 2020-09-15 22.388 20,557 -1,192 0.00% 460,224
2020-09-16 2020-09-14 22.253 21,749 -1,192 0.00% 483,990
2020-09-07 2020-09-03 22.119 22,941 -1,191 0.00% 507,436
2020-07-31 2020-07-29 21.985 24,132 +1,191 0.00% 530,540
2020-07-17 2020-07-15 22.388 22,941 -596 0.00% 513,596
2020-07-08 2020-07-06 23.361 23,537 -595 0.00% 549,849
2020-06-10 2020-06-08 22.052 24,132 +1,191 0.00% 532,160
2020-06-04 2020-06-02 26.938 22,941 +2,161 0.00% 617,996
2020-05-21 2020-05-19 25.938 20,780 -540 0.00% 538,992
2020-03-30 2020-03-26 25.530 21,320 -540 0.00% 544,308
2020-02-21 2020-02-19 26.197 21,860 +540 0.00% 572,675
2020-02-18 2020-02-14 26.976 21,320 -540 0.00% 575,118
2020-02-17 2020-02-13 26.642 21,860 -10,795 0.00% 582,395
2020-02-12 2020-02-10 26.457 32,655 +1,619 0.00% 863,946
2020-01-20 2020-01-16 28.791 31,036 +2,159 0.00% 893,563
2020-01-14 2020-01-10 29.829 28,877 +5,398 0.00% 861,364
2020-01-13 2020-01-09 30.310 23,479 +5,397 0.00% 711,658
2019-11-29 2019-11-27 28.865 18,082 -10,795 0.00% 521,942
2019-10-24 2019-10-22 28.902 28,877 +1,080 0.00% 834,613
2019-07-02 2019-06-27 30.533 27,797 -3,778 0.00% 848,719
2019-06-27 2019-06-25 33.791 31,575 +1,359 0.00% 1,066,946
2019-06-21 2019-06-19 33.200 30,216 +3,555 0.00% 1,003,175
2019-06-11 2019-06-06 31.664 26,661 +508 0.00% 844,198
2019-03-28 2019-03-26 35.366 26,153 +2,031 0.00% 924,932
2019-03-26 2019-03-22 38.714 24,122 -1,016 0.00% 933,854
2019-02-28 2019-02-26 39.147 25,138 -1,523 0.00% 984,077
2019-02-11 2019-02-04 38.793 26,661 -508 0.00% 1,034,248
2019-01-24 2019-01-22 37.257 27,169 +1,778 0.00% 1,012,224
2019-01-23 2019-01-21 38.359 25,391 +253 0.00% 973,982
2019-01-22 2019-01-18 36.745 25,138 -2,031 0.00% 923,686
2018-11-28 2018-11-26 35.091 27,169 +2,031 0.00% 953,374
2018-10-19 2018-10-16 36.508 25,138 -2,031 0.00% 917,746
2018-07-11 2018-07-09 35.918 27,169 +2,031 0.00% 975,844
2018-06-28 2018-06-26 42.409 25,138 +1,444 0.00% 1,066,083
2018-02-20 2018-02-13 44.812 23,694 +4,787 0.00% 1,061,768
2018-02-01 2018-01-30 50.348 18,907 -4,787 0.00% 951,927
2017-11-09 2017-11-07 39.777 23,694 -2,872 0.00% 942,474
2017-09-27 2017-09-25 38.189 26,566 -1,915 0.00% 1,014,534
2017-09-12 2017-09-08 40.278 28,481 +957 0.00% 1,147,166
2017-08-18 2017-08-16 38.816 27,524 +1,437 0.00% 1,068,369
2017-08-15 2017-08-11 39.902 26,087 -958 0.00% 1,040,930
2017-08-14 2017-08-10 41.741 27,045 -957 0.00% 1,128,877
2017-08-02 2017-07-31 40.654 28,002 -3,112 0.00% 1,138,403
2017-08-01 2017-07-28 39.192 31,114 -478 0.00% 1,219,419
2017-07-19 2017-07-17 37.186 31,592 +718 0.00% 1,174,793
2017-07-04 2017-06-30 36.309 30,874 -1,436 0.00% 1,121,003
2017-06-30 2017-06-28 49.867 32,310 +5,504 0.00% 1,611,212
2017-06-29 2017-06-27 51.356 26,806 +4,616 0.00% 1,376,655
2017-06-12 2017-06-08 49.514 22,190 +594 0.00% 1,098,715
2017-06-07 2017-06-05 49.615 21,596 -1,188 0.00% 1,071,484
2017-03-22 2017-03-20 48.303 22,784 -3,963 0.00% 1,100,527
2017-03-03 2017-03-01 40.631 26,747 -2,576 0.00% 1,086,750
2017-02-15 2017-02-13 40.833 29,323 +4,755 0.00% 1,197,335
2017-01-13 2017-01-11 39.874 24,568 +2,576 0.00% 979,615
2016-10-25 2016-10-20 40.631 21,992 -3,962 0.00% 893,551
2016-09-27 2016-09-23 38.561 25,954 +3,962 0.00% 1,000,821
2016-08-19 2016-08-17 37.501 21,992 -175,341 0.00% 824,731
2016-08-18 2016-08-16 37.855 197,333 -1,982 0.01% 7,469,984
2016-07-21 2016-07-19 38.107 199,315 +4,953 0.01% 7,595,312
2016-07-20 2016-07-18 38.258 194,362 +75,685 0.01% 7,435,998
2016-07-18 2016-07-14 38.057 118,677 +95,100 0.01% 4,516,444
2016-07-15 2016-07-13 38.107 23,577 -71,920 0.00% 898,451
2016-06-27 2016-06-23 34.372 95,497 -249,638 0.01% 3,282,431
2016-06-23 2016-06-21 33.579 345,135 +9,484 0.03% 11,589,213
2016-06-07 2016-06-03 33.060 335,651 +70,136 0.03% 11,096,551
2016-05-31 2016-05-27 32.281 265,515 +242,779 0.02% 8,571,170
2016-04-15 2016-04-13 34.824 22,736 -1,542 0.00% 791,767
2016-02-29 2016-02-25 28.493 24,278 -24,278 0.00% 691,745
2016-02-25 2016-02-23 30.153 48,556 -23,892 0.00% 1,464,130
2016-02-05 2016-02-03 28.285 72,448 -20,039 0.01% 2,049,196
2016-02-04 2016-02-02 29.115 92,487 -88,633 0.01% 2,692,801
2016-02-02 2016-01-29 30.153 181,120 -96,341 0.01% 5,461,390
2016-01-29 2016-01-27 28.648 277,461 -107,901 0.02% 7,948,802
2016-01-20 2016-01-18 27.662 385,362 -143,741 0.03% 10,659,989
2016-01-13 2016-01-11 28.441 529,103 -39,114 0.04% 15,048,092
2016-01-12 2016-01-08 29.894 568,217 -30,251 0.04% 16,986,244
2016-01-05 2015-12-31 31.607 598,468 -13,488 0.05% 18,915,545
2016-01-04 2015-12-29 32.126 611,956 -19,268 0.05% 19,659,456
2015-12-23 2015-12-21 30.621 631,224 -57,804 0.05% 19,328,411
2015-11-10 2015-11-06 33.994 689,028 +1,541 0.05% 23,422,800
2015-11-06 2015-11-04 35.447 687,487 -1,541 0.05% 24,369,456
2015-11-05 2015-11-03 33.838 689,028 +1,541 0.05% 23,315,520
2015-10-07 2015-10-05 32.904 687,487 -161,466 0.05% 22,621,135
2015-10-05 2015-09-30 30.724 848,953 -77,073 0.06% 26,083,508
2015-09-25 2015-09-23 31.399 926,026 +1,542 0.07% 29,076,304
2015-09-11 2015-09-09 35.447 924,484 -1,542 0.07% 32,770,325
2015-09-07 2015-09-02 32.904 926,026 +1,542 0.07% 30,470,044
2015-08-19 2015-08-17 38.717 924,484 +1,348 0.07% 35,793,063
2015-07-14 2015-07-10 40.741 923,136 +192,682 0.07% 37,609,364
2015-07-02 2015-06-29 44.893 730,454 +2,312 0.06% 32,792,130
2015-06-25 2015-06-23 47.280 728,142 -45,858 0.06% 34,426,677
2015-06-24 2015-06-22 46.605 774,000 -46,244 0.06% 36,072,641
2015-06-23 2015-06-19 46.450 820,244 -46,243 0.06% 38,100,155
2015-06-11 2015-06-09 51.744 866,487 +82,853 0.07% 44,835,070
2015-06-10 2015-06-08 49.927 783,634 +96,340 0.06% 39,124,517
2015-06-08 2015-06-04 49.927 687,294 +135,262 0.05% 34,314,547
2015-06-04 2015-06-02 53.966 552,032 +25,386 0.04% 29,790,770
2015-06-03 2015-06-01 52.878 526,646 -3,676 0.04% 27,847,798
2015-06-01 2015-05-28 52.062 530,322 +3,676 0.04% 27,609,426
2015-03-19 2015-03-17 53.095 526,646 -919 0.04% 27,962,397
2015-03-13 2015-03-11 51.028 527,565 +919 0.04% 26,920,592
2015-02-13 2015-02-11 55.489 526,646 -30,882 0.04% 29,222,997
2015-02-09 2015-02-05 56.849 557,528 +3,677 0.04% 31,694,855
2015-01-12 2015-01-08 63.241 553,851 -36,765 0.04% 35,026,094
2015-01-09 2015-01-07 63.921 590,616 -36,764 0.05% 37,752,774
2015-01-08 2015-01-06 63.649 627,380 -36,764 0.05% 39,932,116
2015-01-07 2015-01-05 63.785 664,144 -36,764 0.05% 42,362,434
2015-01-02 2014-12-29 63.377 700,908 -153,674 0.06% 44,421,451
2014-12-18 2014-12-16 61.065 854,582 -38,235 0.07% 52,185,024
2014-12-17 2014-12-15 61.473 892,817 -23,161 0.07% 54,884,118
2014-12-15 2014-12-11 61.609 915,978 -23,529 0.07% 56,432,469
2014-12-08 2014-12-04 64.737 939,507 -368 0.08% 60,820,891
2014-12-05 2014-12-03 60.521 939,875 -3,676 0.08% 56,882,138
2014-12-02 2014-11-28 59.977 943,551 -3,677 0.08% 56,591,314
2014-10-17 2014-10-15 57.121 947,228 +3,677 0.08% 54,106,523
2014-10-08 2014-10-06 59.433 943,551 +3,676 0.08% 56,078,014
2014-10-07 2014-10-03 59.433 939,875 -3,676 0.08% 55,859,538
2014-10-03 2014-09-29 59.297 943,551 +3,676 0.08% 55,949,689
2014-08-25 2014-08-21 62.425 939,875 +368 0.08% 58,671,689
2014-07-03 2014-06-30 64.117 939,507 +46,720 0.08% 60,238,759
2014-06-19 2014-06-17 63.116 892,787 +163,500 0.08% 56,348,769
2014-03-18 2014-03-14 56.561 729,287 -6,987 0.06% 41,248,997
2014-02-17 2014-02-13 59.394 736,274 -699 0.06% 43,730,611
2014-02-11 2014-02-07 60.253 736,973 -2,445 0.06% 44,404,978
2014-02-10 2014-02-06 59.108 739,418 -2,446 0.06% 43,705,697
2014-01-29 2014-01-27 58.822 741,864 -31,617 0.06% 43,637,926
2014-01-28 2014-01-24 60.826 773,481 -34,936 0.07% 47,047,501
2014-01-09 2014-01-07 63.116 808,417 -1,572 0.07% 51,023,707
2014-01-07 2014-01-03 65.405 809,989 +524 0.07% 52,977,725
2013-11-15 2013-11-13 67.409 809,465 -1,048 0.07% 54,565,353
2013-10-23 2013-10-21 69.985 810,513 -6,987 0.07% 56,723,997
2013-09-13 2013-09-11 77.284 817,500 +174 0.07% 63,179,983
2013-09-12 2013-09-10 76.855 817,326 -2,794 0.07% 62,815,610
2013-09-09 2013-09-05 74.708 820,120 -2,795 0.07% 61,269,719
2013-09-05 2013-09-03 73.563 822,915 -5,241 0.07% 60,536,329
2013-08-23 2013-08-21 67.552 828,156 -55,897 0.07% 55,943,822
2013-08-01 2013-07-30 65.262 884,053 +175 0.07% 57,695,392
2013-07-26 2013-07-24 66.980 883,878 -874 0.07% 59,201,970
2013-07-24 2013-07-22 63.974 884,752 +1,048 0.07% 56,601,385
2013-07-23 2013-07-19 65.978 883,704 -698 0.07% 58,304,991
2013-07-09 2013-07-05 58.679 884,402 -3,843 0.07% 51,895,722
2013-07-05 2013-07-03 52.153 888,245 +524 0.07% 46,324,328
2013-07-02 2013-06-27 57.677 887,721 +1,397 0.07% 51,201,127
2013-06-27 2013-06-25 65.270 886,324 +48,688 0.07% 57,850,223
2013-06-10 2013-06-06 76.628 837,636 +4,953 0.07% 64,186,118
2013-06-04 2013-05-31 77.082 832,683 +1,651 0.07% 64,184,881
2013-05-22 2013-05-20 82.685 831,032 +660 0.07% 68,714,066
2013-04-09 2013-04-05 82.837 830,372 +105,654 0.07% 68,785,244
2013-03-28 2013-03-26 86.017 724,718 +178,290 0.06% 62,337,968
2013-03-12 2013-03-08 89.500 546,428 +3,302 0.05% 48,905,273
2013-03-11 2013-03-07 86.168 543,126 +88,485 0.05% 46,800,244
2013-03-08 2013-03-06 86.623 454,641 +82,542 0.04% 39,382,192
2013-03-07 2013-03-05 86.168 372,099 +122,822 0.03% 32,063,138
2013-02-28 2013-02-26 84.805 249,277 -990 0.02% 21,140,025
2013-02-19 2013-02-15 93.286 250,267 +62,732 0.02% 23,346,381
2013-02-06 2013-02-04 98.435 187,535 -60,751 0.02% 18,459,968
2013-02-01 2013-01-30 101.464 248,286 -330 0.02% 25,191,980
2013-01-31 2013-01-29 99.646 248,616 -26,744 0.02% 24,773,663
2013-01-18 2013-01-16 98.435 275,360 +330 0.02% 27,105,004
2013-01-17 2013-01-15 99.343 275,030 +661 0.02% 27,322,420
2013-01-15 2013-01-11 100.706 274,369 -110,937 0.02% 27,630,704
2013-01-11 2013-01-09 103.584 385,306 -194,799 0.03% 39,911,416
2012-12-18 2012-12-14 98.889 580,105 +72,637 0.05% 57,366,064
2012-12-17 2012-12-13 96.920 507,468 +57,449 0.05% 49,184,006
2012-12-11 2012-12-07 97.526 450,019 +330 0.04% 43,888,625
2012-12-04 2012-11-30 96.163 449,689 +24,763 0.04% 43,243,541
2012-11-27 2012-11-23 97.829 424,926 +194,799 0.04% 41,570,101
2012-11-22 2012-11-20 92.529 230,127 +991 0.02% 21,293,353
2012-11-21 2012-11-19 93.286 229,136 +990 0.02% 21,375,156
2012-11-09 2012-11-07 100.403 228,146 -13,537 0.02% 22,906,654
2012-11-05 2012-11-01 101.009 241,683 +56,129 0.02% 24,412,216
2012-10-31 2012-10-29 97.829 185,554 -661 0.02% 18,152,569
2012-10-26 2012-10-24 99.646 186,215 +661 0.02% 18,555,635
2012-10-24 2012-10-19 101.161 185,554 -330 0.02% 18,770,768
2012-08-17 2012-08-15 91.317 185,884 +42,261 0.02% 16,974,406
2012-08-13 2012-08-09 91.469 143,623 +77,259 0.01% 13,137,000
2012-08-10 2012-08-08 92.074 66,364 +6,604 0.01% 6,110,425
2012-08-06 2012-08-02 87.834 59,760 -661 0.01% 5,248,967
2012-08-02 2012-07-31 88.137 60,421 -77,094 0.01% 5,325,325
2012-08-01 2012-07-30 88.288 137,515 -94,098 0.01% 12,140,984
2012-07-31 2012-07-27 86.017 231,613 -76,268 0.02% 19,922,624
2012-07-10 2012-07-06 89.349 307,881 -331 0.03% 27,508,706
2012-07-05 2012-07-03 85.260 308,212 +36,979 0.03% 26,278,054
2012-06-25 2012-06-21 80.868 271,233 +660 0.02% 21,934,061
2012-06-22 2012-06-20 83.442 270,573 -660 0.02% 22,577,264
2012-06-15 2012-06-13 81.019 271,233 -1,651 0.02% 21,975,136
2012-06-12 2012-06-08 76.325 272,884 +1,651 0.02% 20,827,823
2012-06-11 2012-06-07 74.810 271,233 +4,622 0.02% 20,291,060
2012-06-08 2012-06-06 76.173 266,611 +331 0.02% 20,308,662
2012-06-06 2012-06-04 79.656 266,280 +26,743 0.02% 21,210,922
2012-06-04 2012-05-31 82.837 239,537 +330 0.02% 19,842,445
2012-06-01 2012-05-30 89.655 239,207 +3,632 0.02% 21,446,157
2012-05-31 2012-05-29 91.073 235,575 +9,162 0.02% 21,454,597
2012-05-29 2012-05-25 86.661 226,413 +13,487 0.02% 19,621,282
2012-05-28 2012-05-24 87.449 212,926 +8,409 0.02% 18,620,229
2012-05-24 2012-05-22 89.970 204,517 +22,847 0.02% 18,400,467
2012-05-23 2012-05-21 90.285 181,670 +64,259 0.02% 16,402,165
2012-05-22 2012-05-18 89.183 117,411 +61,403 0.01% 10,471,009
2012-05-14 2012-05-10 98.952 56,008 +317 0.01% 5,542,083
2012-04-30 2012-04-26 106.200 55,691 -20,309 0.01% 5,914,367
2012-04-27 2012-04-25 106.042 76,000 -14,279 0.01% 8,059,201
2012-04-12 2012-04-10 103.206 90,279 +634 0.01% 9,317,328
2012-04-05 2012-04-02 102.891 89,645 +34,589 0.01% 9,223,645
2012-03-29 2012-03-27 106.200 55,056 +793 0.01% 5,846,930
2012-02-08 2012-02-06 111.557 54,263 -635 0.01% 6,053,414
2011-12-01 2011-11-29 104.782 54,898 +635 0.01% 5,752,300
2011-10-20 2011-10-18 104.939 54,263 -635 0.01% 5,694,313
2011-10-17 2011-10-13 104.309 54,898 -158 0.01% 5,726,349
2011-10-04 2011-09-30 97.849 55,056 +158 0.01% 5,387,156
2011-09-06 2011-09-02 109.509 54,898 -2,221 0.01% 6,011,802
2011-08-15 2011-08-11 105.097 57,119 +4,760 0.01% 6,003,020
2011-07-08 2011-07-06 120.381 52,359 -2,697 0.00% 6,303,011
2011-06-28 2011-06-24 113.448 55,056 -52,200 0.01% 6,245,978
2011-06-03 2011-06-01 121.641 107,256 -4,443 0.01% 13,046,747
2011-05-24 2011-05-20 115.339 111,699 -212,609 0.01% 12,883,198
2011-04-21 2011-04-19 114.701 324,308 +7,998 0.03% 37,198,385
2011-04-13 2011-04-11 119.224 316,310 -209,223 0.03% 37,711,809
2011-04-12 2011-04-08 118.416 525,533 -255,957 0.05% 62,231,755
2011-03-31 2011-03-29 115.185 781,490 -28,164 0.07% 90,016,274
2011-03-25 2011-03-23 111.631 809,654 -154,751 0.08% 90,382,759
2011-03-17 2011-03-15 108.723 964,405 -19,498 0.09% 104,853,419
2011-03-09 2011-03-07 109.854 983,903 -310 0.09% 108,085,958
2011-03-08 2011-03-04 106.462 984,213 +310 0.09% 104,781,013
2011-02-21 2011-02-17 102.746 983,903 -3,095 0.09% 101,092,161
2011-02-11 2011-02-09 98.869 986,998 +3,095 0.09% 97,583,361
2011-01-31 2011-01-27 104.038 983,903 -3,095 0.09% 102,363,760
2011-01-25 2011-01-21 103.069 986,998 +3,095 0.09% 101,729,060
2011-01-20 2011-01-18 106.785 983,903 -43,950 0.09% 105,065,909
2011-01-14 2011-01-12 111.147 1,027,853 -44,258 0.10% 114,242,454
2011-01-12 2011-01-10 108.239 1,072,111 -18,261 0.10% 116,043,985
2011-01-04 2010-12-31 105.331 1,090,372 +18,261 0.10% 114,849,832
2011-01-03 2010-12-29 104.200 1,072,111 +619 0.10% 111,713,985
2010-12-23 2010-12-21 104.362 1,071,492 +7,892 0.10% 111,822,586
2010-12-21 2010-12-17 100.484 1,063,600 +9,285 0.10% 106,875,164
2010-12-15 2010-12-13 98.869 1,054,315 -1,547 0.10% 104,238,916
2010-12-14 2010-12-10 97.900 1,055,862 +1,547 0.10% 103,368,417
2010-12-10 2010-12-08 100.000 1,054,315 -48,282 0.10% 105,431,191
2010-12-06 2010-12-02 102.100 1,102,597 +18,570 0.10% 112,575,002
2010-12-03 2010-12-01 107.593 1,084,027 -29,093 0.10% 116,633,258
2010-12-01 2010-11-29 107.108 1,113,120 -36,831 0.11% 119,223,974
2010-11-30 2010-11-26 106.946 1,149,951 -16,867 0.11% 122,983,091
2010-11-29 2010-11-25 109.047 1,166,818 -65,924 0.11% 127,237,455
2010-11-26 2010-11-24 108.239 1,232,742 +309 0.12% 133,430,488
2010-11-25 2010-11-23 106.623 1,232,433 +619 0.12% 131,406,042
2010-11-16 2010-11-12 115.670 1,231,814 -10,213 0.12% 142,484,045
2010-11-12 2010-11-10 119.709 1,242,027 -8,047 0.12% 148,681,634
2010-11-10 2010-11-08 121.324 1,250,074 -310 0.12% 151,664,430
2010-10-27 2010-10-25 116.963 1,250,384 +12,380 0.12% 146,248,040
2010-10-13 2010-10-11 114.055 1,238,004 -309 0.12% 141,200,043
2010-10-11 2010-10-07 111.631 1,238,313 -619 0.12% 138,234,536
2010-10-08 2010-10-06 111.147 1,238,932 -1,238 0.12% 137,703,186
2010-08-31 2010-08-27 91.114 1,240,170 +12,380 0.12% 112,997,388
2010-08-23 2010-08-19 96.122 1,227,790 -3,095 0.12% 118,018,241
2010-08-17 2010-08-13 90.630 1,230,885 +34,045 0.12% 111,554,841
2010-08-16 2010-08-12 91.438 1,196,840 +66,233 0.11% 109,436,100
2010-07-27 2010-07-23 99.677 1,130,607 +30,177 0.11% 112,695,069
2010-07-15 2010-07-13 93.699 1,100,430 -9,285 0.10% 103,109,456
2010-07-14 2010-07-12 94.507 1,109,715 -9,286 0.11% 104,875,828
2010-07-07 2010-07-05 89.499 1,119,001 +12,381 0.11% 100,149,392
2010-07-06 2010-07-02 89.014 1,106,620 -19,190 0.11% 98,504,981
2010-06-10 2010-06-08 94.992 1,125,810 +619 0.11% 106,942,543
2010-06-08 2010-06-04 99.677 1,125,191 -89,755 0.11% 112,155,220
2010-05-24 2010-05-19 96.122 1,214,946 -54,781 0.12% 116,783,643
2010-05-19 2010-05-17 96.122 1,269,727 -68,091 0.12% 122,049,330
2010-05-17 2010-05-13 104.597 1,337,818 +25,736 0.13% 139,931,263
2010-05-11 2010-05-07 102.126 1,312,082 +303 0.13% 133,997,489
2010-05-07 2010-05-05 104.597 1,311,779 +304 0.13% 137,207,671
2010-05-04 2010-04-30 112.009 1,311,475 -31,872 0.13% 146,896,999
2010-04-23 2010-04-21 115.962 1,343,347 -24,284 0.13% 155,777,548
2010-04-22 2010-04-20 115.468 1,367,631 +607 0.13% 157,917,750
2010-04-20 2010-04-16 118.927 1,367,024 -607 0.13% 162,576,336
2010-04-01 2010-03-30 112.833 1,367,631 -607 0.13% 154,313,351
2010-03-25 2010-03-23 105.750 1,368,238 +607 0.13% 144,690,718
2010-03-10 2010-03-08 115.468 1,367,631 -304 0.13% 157,917,750
2010-01-28 2010-01-26 109.868 1,367,935 -9,410 0.13% 150,291,801
2010-01-27 2010-01-25 114.809 1,377,345 -5,767 0.13% 158,131,907
2010-01-26 2010-01-22 115.139 1,383,112 -17,758 0.13% 159,249,662
2010-01-25 2010-01-21 116.456 1,400,870 +607 0.14% 163,140,295
2010-01-20 2010-01-18 121.069 1,400,263 +304 0.14% 169,527,808
2010-01-19 2010-01-15 125.187 1,399,959 -71,637 0.14% 175,256,003
2010-01-15 2010-01-13 130.128 1,471,596 -141,301 0.14% 191,495,990
2010-01-14 2010-01-12 134.905 1,612,897 -177,575 0.16% 217,587,795
2010-01-13 2010-01-11 132.928 1,790,472 +19,730 0.17% 238,004,442
2010-01-12 2010-01-08 130.622 1,770,742 -303 0.17% 231,298,316
2010-01-11 2010-01-07 133.258 1,771,045 +16,391 0.17% 236,005,494
2010-01-07 2010-01-05 130.787 1,754,654 -303 0.17% 229,485,890
2010-01-05 2009-12-31 125.187 1,754,957 -45,532 0.17% 219,696,970
2009-12-01 2009-11-27 121.069 1,800,489 +303 0.17% 217,982,589
2009-11-23 2009-11-19 127.987 1,800,186 +1,822 0.17% 230,399,957
2009-11-20 2009-11-18 130.458 1,798,364 -304 0.17% 234,610,139
2009-11-11 2009-11-09 126.998 1,798,668 +304 0.17% 228,428,023
2009-10-28 2009-10-23 120.080 1,798,364 -759 0.17% 215,947,969
2009-10-13 2009-10-09 115.139 1,799,123 +5,767 0.17% 207,148,611
2009-09-21 2009-09-17 118.927 1,793,356 +23,070 0.17% 213,278,807
2009-09-18 2009-09-16 116.292 1,770,286 -911 0.17% 205,869,557
2009-09-10 2009-09-08 111.350 1,771,197 -1,518 0.17% 197,222,999
2009-09-08 2009-09-04 105.750 1,772,715 -1,821 0.17% 187,464,027
2009-08-26 2009-08-24 103.444 1,774,536 -2,125 0.17% 183,564,397
2009-08-21 2009-08-19 98.173 1,776,661 +607 0.17% 174,419,414
2009-08-20 2009-08-18 102.126 1,776,054 +1,670 0.17% 181,381,024
2009-08-19 2009-08-17 100.643 1,774,384 -23,373 0.17% 178,579,999
2009-08-17 2009-08-13 107.891 1,797,757 +3,642 0.17% 193,961,834
2009-08-14 2009-08-12 104.761 1,794,115 +13,660 0.17% 187,953,920
2009-08-12 2009-08-10 108.550 1,780,455 +24,284 0.17% 193,268,204
2009-07-29 2009-07-27 105.256 1,756,171 +607 0.17% 184,846,680
2009-07-28 2009-07-24 101.302 1,755,564 +51,299 0.17% 177,842,591
2009-07-10 2009-07-08 90.431 1,704,265 -13,660 0.17% 154,118,035
2009-06-25 2009-06-23 80.383 1,717,925 -52,513 0.17% 138,091,840
2009-06-23 2009-06-19 82.854 1,770,438 -10,017 0.17% 146,687,363
2009-06-22 2009-06-18 82.854 1,780,455 -9,107 0.17% 147,517,309
2009-06-18 2009-06-16 84.666 1,789,562 +607 0.17% 151,514,383
2009-06-02 2009-05-29 84.830 1,788,955 +6,679 0.17% 151,757,666
2009-05-21 2009-05-19 82.195 1,782,276 +23,373 0.17% 146,493,886
2009-05-07 2009-05-05 80.712 1,758,903 +16,695 0.17% 141,965,221
2009-05-06 2009-05-04 78.077 1,742,208 +51,603 0.17% 136,026,129
2009-05-04 2009-04-29 70.884 1,690,605 +40,600 0.16% 119,837,397
2009-04-29 2009-04-27 69.703 1,650,005 -444 0.16% 115,010,169
2009-04-23 2009-04-21 69.703 1,650,449 -12,740 0.16% 115,041,117
2009-04-21 2009-04-17 70.040 1,663,189 -1,481 0.17% 116,490,532
2009-04-08 2009-04-06 68.353 1,664,670 +57,770 0.17% 113,784,762
2009-04-06 2009-04-02 63.188 1,606,900 +131,835 0.16% 101,537,302
2009-03-30 2009-03-26 62.783 1,475,065 +53,326 0.15% 92,609,391
2009-03-27 2009-03-25 59.610 1,421,739 +45,624 0.14% 84,750,350
2009-03-26 2009-03-24 61.636 1,376,115 +67,843 0.14% 84,817,687
2009-03-25 2009-03-23 61.906 1,308,272 +55,400 0.13% 80,989,422
2009-03-19 2009-03-17 54.412 1,252,872 -2,963 0.12% 68,171,471
2009-03-18 2009-03-16 54.615 1,255,835 -5,925 0.12% 68,587,034
2009-03-17 2009-03-13 52.522 1,261,760 -2,962 0.13% 66,270,046
2009-03-13 2009-03-11 50.767 1,264,722 -3,556 0.13% 64,205,737
2009-03-11 2009-03-09 47.256 1,268,278 -61,177 0.13% 59,934,021
2009-03-10 2009-03-06 47.121 1,329,455 -2,962 0.13% 62,645,515
2009-03-05 2009-03-03 46.919 1,332,417 +3,555 0.13% 62,515,238
2009-03-04 2009-03-02 48.134 1,328,862 +8,888 0.13% 63,963,222
2009-02-09 2009-02-05 61.501 1,319,974 -2,963 0.13% 81,179,182
2009-02-03 2009-01-30 57.383 1,322,937 -1,481 0.13% 75,913,499
2009-02-02 2009-01-29 55.020 1,324,418 -593 0.13% 72,869,133
2009-01-30 2009-01-23 50.564 1,325,011 +593 0.13% 66,998,059
2009-01-19 2009-01-15 52.792 1,324,418 +2,962 0.13% 69,918,604
2009-01-14 2009-01-12 55.020 1,321,456 -2,962 0.13% 72,706,165
2009-01-07 2009-01-05 60.758 1,324,418 +30,514 0.13% 80,468,981
2009-01-06 2009-01-02 58.733 1,293,904 +21,627 0.13% 75,994,511
2008-12-30 2008-12-24 51.374 1,272,277 +5,925 0.13% 65,362,289
2008-12-17 2008-12-15 57.990 1,266,352 -592 0.13% 73,435,917
2008-12-16 2008-12-12 56.370 1,266,944 +592 0.13% 71,417,528
2008-12-11 2008-12-09 60.083 1,266,352 -3,555 0.13% 76,086,108
2008-12-09 2008-12-05 50.024 1,269,907 -889 0.13% 63,525,932
2008-12-05 2008-12-03 47.661 1,270,796 +593 0.13% 60,567,753
2008-11-17 2008-11-13 44.893 1,270,203 +296 0.13% 57,023,740
2008-11-11 2008-11-07 48.134 1,269,907 -1,185 0.13% 61,125,492
2008-11-10 2008-11-06 45.231 1,271,092 +1,185 0.13% 57,492,700
2008-11-07 2008-11-05 51.509 1,269,907 -296 0.13% 65,411,992
2008-11-04 2008-10-31 47.256 1,270,203 -2,963 0.13% 60,024,990
2008-10-27 2008-10-23 44.556 1,273,166 +296 0.13% 56,727,009
2008-10-23 2008-10-21 53.332 1,272,870 -5,925 0.13% 67,884,725
2008-10-22 2008-10-20 50.632 1,278,795 -296 0.13% 64,747,516
2008-10-20 2008-10-16 49.957 1,279,091 +15,109 0.13% 63,899,003
2008-10-16 2008-10-14 57.450 1,263,982 -1,481 0.13% 72,615,841
2008-10-15 2008-10-13 51.307 1,265,463 -1,185 0.13% 64,926,795
2008-10-14 2008-10-10 45.906 1,266,648 +1,185 0.13% 58,146,794
2008-10-10 2008-10-08 49.822 1,265,463 +4,444 0.13% 63,047,335
2008-10-06 2008-10-02 65.146 1,261,019 +592 0.13% 82,150,434
2008-09-22 2008-09-18 59.205 1,260,427 -977,649 0.13% 74,623,946
2008-09-18 2008-09-16 65.551 2,238,076 -42,957 0.22% 146,708,400
2008-09-17 2008-09-12 73.753 2,281,033 -10,665 0.23% 168,234,063
2008-09-10 2008-09-08 87.762 2,291,698 -192,568 0.23% 201,122,963
2008-08-29 2008-08-27 91.137 2,484,266 -23,700 0.25% 226,408,529
2008-06-06 2008-06-04 114.428 2,507,966 +592 0.25% 286,980,420
2008-05-29 2008-05-27 115.947 2,507,374 +297 0.25% 290,721,254
2008-05-22 2008-05-20 120.672 2,507,077 -10,073 0.25% 302,534,316
2008-05-14 2008-05-09 111.727 2,517,150 +4,147 0.25% 281,234,123
2008-05-09 2008-05-07 117.972 2,513,003 -7,999 0.25% 296,463,418
2008-05-05 2008-04-30 120.841 2,521,002 +1,778 0.25% 304,640,150
2008-05-02 2008-04-29 122.022 2,519,224 +5,333 0.25% 307,401,520
2008-04-30 2008-04-28 127.254 2,513,891 +1,629 0.25% 319,903,298
2008-04-29 2008-04-25 127.761 2,512,262 +1,481 0.25% 320,968,001
2008-04-15 2008-04-11 123.416 2,510,781 +7,407 0.25% 309,870,987
2008-04-14 2008-04-10 119.302 2,503,374 +38,543 0.25% 298,658,282
2008-04-08 2008-04-03 112.960 2,464,831 +55,422 0.25% 278,427,512
2008-04-07 2008-04-02 112.960 2,409,409 +47,547 0.24% 272,167,039
2008-04-03 2008-04-01 107.989 2,361,862 +20,419 0.24% 255,055,477
2008-04-02 2008-03-31 106.618 2,341,443 +35,003 0.24% 249,639,647
2008-04-01 2008-03-28 112.617 2,306,440 +1,167 0.23% 259,744,952
2008-03-31 2008-03-27 103.361 2,305,273 +1,167 0.23% 238,275,430
2008-03-28 2008-03-26 105.418 2,304,106 +1,021 0.23% 242,894,206
2008-03-27 2008-03-25 106.104 2,303,085 -146 0.23% 244,365,674
2008-03-26 2008-03-20 101.304 2,303,231 -584 0.23% 233,326,767
2008-03-19 2008-03-17 112.960 2,303,815 +146 0.23% 260,239,132
2008-03-17 2008-03-13 126.673 2,303,669 +11,668 0.23% 291,812,641
2008-03-12 2008-03-10 125.816 2,292,001 -40,837 0.23% 288,370,246
2008-03-11 2008-03-07 125.473 2,332,838 -135,493 0.24% 292,708,441
2008-03-10 2008-03-06 129.930 2,468,331 +5,834 0.25% 320,709,769
2008-03-07 2008-03-05 128.216 2,462,497 -14,293 0.25% 315,730,759
2008-02-22 2008-02-20 141.072 2,476,790 +8,750 0.25% 349,404,590
2008-02-21 2008-02-19 143.128 2,468,040 +67,091 0.25% 353,246,815
2008-02-20 2008-02-18 142.614 2,400,949 +80,216 0.24% 342,409,532
2008-02-19 2008-02-15 143.814 2,320,733 -35,004 0.23% 333,754,188
2008-02-15 2008-02-13 138.843 2,355,737 +5,251 0.24% 327,078,056
2008-02-12 2008-02-06 138.500 2,350,486 +5,250 0.24% 325,543,190
2008-01-29 2008-01-25 143.300 2,345,236 +90,718 0.24% 336,072,065
2008-01-22 2008-01-18 148.442 2,254,518 +42,296 0.23% 334,665,685
2008-01-18 2008-01-16 155.813 2,212,222 -182,894 0.22% 344,692,771
2008-01-17 2008-01-15 164.041 2,395,116 +12,252 0.24% 392,896,423
2008-01-14 2008-01-10 162.327 2,382,864 -146 0.24% 386,802,097
2008-01-07 2008-01-03 155.984 2,383,010 +47,838 0.24% 371,712,223
2008-01-04 2008-01-02 159.413 2,335,172 +61,840 0.24% 372,255,745
2008-01-03 2007-12-31 159.755 2,273,332 +106,469 0.23% 363,177,022
2008-01-02 2007-12-27 161.298 2,166,863 +74,674 0.22% 349,510,850
2007-12-28 2007-12-24 160.784 2,092,189 +44,192 0.21% 336,390,202
2007-12-19 2007-12-17 153.413 2,047,997 -165,392 0.21% 314,189,695
2007-12-14 2007-12-12 163.698 2,213,389 +292 0.22% 362,327,005
2007-12-11 2007-12-07 168.155 2,213,097 +30,919 0.22% 372,142,304
2007-12-06 2007-12-04 159.413 2,182,178 +23,628 0.22% 347,866,579
2007-12-05 2007-12-03 161.127 2,158,550 +96,260 0.22% 347,799,979
2007-12-04 2007-11-30 158.213 2,062,290 +192,519 0.21% 326,280,427
2007-12-03 2007-11-29 155.984 1,869,771 +180,851 0.19% 291,654,981
2007-11-30 2007-11-28 149.471 1,688,920 +128,347 0.17% 252,444,056
2007-11-28 2007-11-26 146.385 1,560,573 +136,222 0.16% 228,444,941
2007-11-26 2007-11-22 138.843 1,424,351 -137,243 0.14% 197,761,446
2007-11-20 2007-11-16 148.614 1,561,594 +48,713 0.16% 232,074,175
2007-11-16 2007-11-14 153.756 1,512,881 +387,372 0.15% 232,614,508
2007-11-15 2007-11-13 148.442 1,125,509 +19,252 0.11% 167,073,069
2007-11-14 2007-11-12 151.185 1,106,257 -221,689 0.11% 167,249,259
2007-11-13 2007-11-09 162.130 1,327,946 -20,710 0.13% 215,299,793
2007-11-12 2007-11-08 163.706 1,348,656 +28,307 0.14% 220,782,685
2007-11-08 2007-11-06 165.457 1,320,349 -519,743 0.14% 218,460,418
2007-11-07 2007-11-05 160.204 1,840,092 -310,419 0.19% 294,790,065
2007-11-06 2007-11-02 168.433 2,150,511 -215,036 0.22% 362,217,102
2007-11-05 2007-11-01 174.561 2,365,547 +4,569 0.24% 412,932,391
2007-11-02 2007-10-31 172.110 2,360,978 +13,136 0.24% 406,347,572
2007-11-01 2007-10-30 179.113 2,347,842 +182,767 0.24% 420,529,738
2007-10-31 2007-10-29 176.312 2,165,075 +79,961 0.22% 381,728,536
2007-10-30 2007-10-26 170.709 2,085,114 +67,395 0.21% 355,948,061
2007-10-29 2007-10-25 171.059 2,017,719 -68,538 0.21% 345,149,667
2007-10-26 2007-10-24 173.335 2,086,257 +237,169 0.21% 361,622,307
2007-10-25 2007-10-23 173.160 1,849,088 +28,557 0.19% 320,188,760
2007-10-24 2007-10-22 168.783 1,820,531 -185,908 0.19% 307,275,068
2007-10-23 2007-10-18 179.463 2,006,439 -2,856 0.21% 360,082,518
2007-10-22 2007-10-17 179.288 2,009,295 -130,221 0.21% 360,243,266
2007-10-18 2007-10-16 183.315 2,139,516 -3,427 0.22% 392,206,179
2007-10-17 2007-10-15 189.443 2,142,943 +5,711 0.22% 405,966,401
2007-10-16 2007-10-12 189.443 2,137,232 -25,558 0.22% 404,884,490
2007-10-15 2007-10-11 202.575 2,162,790 +5,711 0.22% 438,126,904
2007-10-11 2007-10-09 159.854 2,157,079 -291,285 0.22% 344,817,294
2007-10-10 2007-10-08 160.379 2,448,364 +49,404 0.25% 392,666,336
2007-10-09 2007-10-05 157.578 2,398,960 +170,202 0.25% 378,022,567
2007-10-08 2007-10-04 153.376 2,228,758 -11,851 0.23% 341,837,129
2007-10-05 2007-10-03 169.834 2,240,609 -194,047 0.23% 380,530,982
2007-10-02 2007-09-27 158.978 2,434,656 +225,317 0.25% 387,057,660
2007-09-25 2007-09-21 151.625 2,209,339 +257,016 0.23% 334,990,478
2007-09-24 2007-09-20 154.076 1,952,323 +10,281 0.20% 300,806,041
2007-09-20 2007-09-18 138.318 1,942,042 +120,512 0.20% 268,619,738
2007-09-19 2007-09-17 140.069 1,821,530 +30,842 0.19% 255,139,985
2007-09-18 2007-09-14 141.995 1,790,688 +198,759 0.18% 254,268,750
2007-09-17 2007-09-13 134.992 1,591,929 +148,498 0.16% 214,896,966
2007-09-14 2007-09-12 130.439 1,443,431 +214,751 0.15% 188,280,140
2007-09-13 2007-09-11 125.362 1,228,680 +273,865 0.13% 154,029,541
2007-09-11 2007-09-07 122.736 954,815 +199,902 0.10% 117,189,705
2007-09-07 2007-09-05 121.860 754,913 +63,111 0.08% 91,993,757
2007-09-06 2007-09-04 121.860 691,802 +122,226 0.07% 84,303,045
2007-08-31 2007-08-29 112.931 569,576 -130,507 0.06% 64,322,602
2007-08-30 2007-08-28 115.207 700,083 +28,557 0.07% 80,654,320
2007-08-29 2007-08-27 116.432 671,526 +188,479 0.07% 78,187,385
2007-08-24 2007-08-22 104.001 483,047 +88,527 0.05% 50,237,503
2007-08-23 2007-08-21 100.324 394,520 +66,824 0.04% 39,580,006
2007-08-22 2007-08-20 95.247 327,696 +1,714 0.03% 31,212,047
2007-08-21 2007-08-17 87.193 325,982 -51,403 0.03% 28,423,344
2007-08-17 2007-08-15 95.597 377,385 -81,389 0.04% 36,076,923
2007-08-14 2007-08-10 99.974 458,774 +19,990 0.05% 45,865,604
2007-08-06 2007-08-02 103.651 438,784 -23,417 0.05% 45,480,445
2007-07-24 2007-07-20 112.405 462,201 -57,114 0.05% 51,953,896
2007-07-20 2007-07-18 107.678 519,315 +17,134 0.05% 55,918,845
2007-07-18 2007-07-16 110.304 502,181 +17,135 0.05% 55,392,764
2007-07-17 2007-07-13 111.880 485,046 +17,134 0.05% 54,267,023
2007-07-10 2007-07-06 106.978 467,912 +24,274 0.05% 50,056,169
2007-07-09 2007-07-05 105.752 443,638 +128,508 0.05% 46,915,666
2007-07-05 2007-07-03 101.900 315,130 +91,383 0.03% 32,111,822
2007-06-28 2007-06-26 89.994 223,747 +28,558 0.02% 20,135,970
2007-06-27 2007-06-25 94.372 195,189 -143 0.02% 18,420,284
2007-06-26 2007-06-22 98.574 195,332 0.02% 19,254,578

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top