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: FUZE SECURITIES (INTERNATIONAL) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 96.800 0 +0
2025-10-13 2025-10-09 96.400 0 +0
2025-10-10 2025-10-08 94.350 0 +0
2025-10-09 2025-10-06 93.200 0 +0
2025-10-08 2025-10-03 93.000 0 +0
2025-10-06 2025-10-02 93.900 0 +0
2025-10-03 2025-09-30 93.200 0 +0
2025-10-02 2025-09-29 93.150 0 +0
2025-09-30 2025-09-26 91.600 0 +0
2025-09-29 2025-09-25 91.050 0 +0
2025-09-26 2025-09-24 92.500 0 +0
2025-09-25 2025-09-23 92.450 0 +0
2025-09-24 2025-09-22 93.450 0 +0
2025-09-23 2025-09-19 94.050 0 +0
2025-09-22 2025-09-18 94.550 0 +0
2025-09-19 2025-09-17 96.200 0 +0
2025-09-18 2025-09-16 95.550 0 +0
2025-09-17 2025-09-15 96.850 0 +0
2025-09-16 2025-09-12 96.100 0 +0
2025-09-15 2025-09-11 95.350 0 +0
2025-09-12 2025-09-10 97.500 0 +0
2025-09-11 2025-09-09 93.500 0 +0
2025-09-10 2025-09-08 92.500 0 +0
2025-09-09 2025-09-05 92.150 0 +0
2025-09-08 2025-09-04 91.400 0 +0
2025-09-05 2025-09-03 92.100 0 +0
2025-09-04 2025-09-02 93.650 0 +0
2025-09-03 2025-09-01 93.050 0 +0
2025-09-02 2025-08-29 91.600 0 +0
2025-09-01 2025-08-28 92.500 0 +0
2025-08-29 2025-08-27 91.850 0 +0
2025-08-28 2025-08-26 91.700 0 +0
2025-08-27 2025-08-25 93.750 0 +0
2025-08-26 2025-08-22 93.950 0 +0
2025-08-25 2025-08-21 93.900 0 +0
2025-08-22 2025-08-20 92.700 0 +0
2025-08-21 2025-08-19 90.600 0 +0
2025-08-20 2025-08-18 89.850 0 +0
2025-08-19 2025-08-15 92.000 0 +0
2025-08-18 2025-08-14 97.200 0 +0
2025-08-15 2025-08-13 95.350 0 +0
2025-08-14 2025-08-12 93.900 0 +0
2025-08-13 2025-08-11 94.300 0 +0
2025-08-12 2025-08-08 94.100 0 +0
2025-08-11 2025-08-07 96.250 0 +0
2025-08-08 2025-08-06 93.750 0 +0
2025-08-07 2025-08-05 92.850 0 +0
2025-08-06 2025-08-04 93.950 0 +0
2025-08-05 2025-08-01 91.700 0 +0
2025-08-04 2025-07-31 93.500 0 +0
2025-08-01 2025-07-30 94.650 0 +0
2025-07-31 2025-07-29 94.950 0 +0
2025-07-30 2025-07-28 94.000 0 +0
2025-07-29 2025-07-25 92.300 0 +0
2025-07-28 2025-07-24 92.950 0 +0
2025-07-25 2025-07-23 92.300 0 +0
2025-07-24 2025-07-22 91.400 0 +0
2025-07-23 2025-07-21 90.900 0 +0
2025-07-22 2025-07-18 90.900 0 +0
2025-07-21 2025-07-17 91.350 0 +0
2025-07-18 2025-07-16 89.900 0 +0
2025-07-17 2025-07-15 90.550 0 +0
2025-07-16 2025-07-14 89.400 0 +0
2025-07-15 2025-07-11 89.750 0 +0
2025-07-14 2025-07-10 88.700 0 +0
2025-07-11 2025-07-09 89.850 0 +0
2025-07-10 2025-07-08 92.600 0 +0
2025-07-09 2025-07-07 93.100 0 +0
2025-07-08 2025-07-04 92.900 0 +0
2025-07-07 2025-07-03 93.300 0 +0
2025-07-04 2025-07-02 93.000 0 +0
2025-07-03 2025-06-30 90.050 0 +0
2025-07-02 2025-06-27 90.550 0 +0
2025-06-30 2025-06-26 90.950 0 +0
2025-06-27 2025-06-25 93.000 0 +0
2025-06-26 2025-06-24 89.950 0 +0
2025-06-25 2025-06-23 88.450 0 +0
2025-06-24 2025-06-20 84.950 0 +0
2025-06-23 2025-06-19 83.450 0 +0
2025-06-20 2025-06-18 85.250 0 +0
2025-06-19 2025-06-17 87.150 0 +0
2025-06-18 2025-06-16 87.200 0 +0
2025-06-17 2025-06-13 86.550 0 +0
2025-06-16 2025-06-12 85.700 0 +0
2025-06-13 2025-06-11 85.450 0 +0
2025-06-12 2025-06-10 84.400 0 +0
2025-06-11 2025-06-09 85.100 0 +0
2025-06-10 2025-06-06 85.050 0 +0
2025-06-09 2025-06-05 84.700 0 +0
2025-06-06 2025-06-04 83.800 0 +0
2025-06-05 2025-06-03 84.900 0 +0
2025-06-04 2025-06-02 83.050 0 +0
2025-06-03 2025-05-30 84.250 0 +0
2025-06-02 2025-05-29 83.150 0 +0
2025-05-30 2025-05-28 82.850 0 +0
2025-05-29 2025-05-27 82.800 0 +0
2025-05-28 2025-05-26 82.050 0 +0
2025-05-27 2025-05-23 81.450 0 +0
2025-05-26 2025-05-22 81.150 0 +0
2025-05-23 2025-05-21 82.350 0 +0
2025-05-22 2025-05-20 82.000 0 +0
2025-05-21 2025-05-19 80.900 0 +0
2025-05-20 2025-05-16 81.000 0 +0
2025-05-19 2025-05-15 81.050 0 +0
2025-05-16 2025-05-14 81.950 0 +0
2025-05-15 2025-05-13 81.500 0 +0
2025-05-14 2025-05-12 81.300 0 +0
2025-05-13 2025-05-09 80.150 0 +0
2025-05-12 2025-05-08 76.300 0 +0
2025-05-09 2025-05-07 76.500 0 +0
2025-05-08 2025-05-06 75.250 0 +0
2025-05-07 2025-05-02 74.050 0 +0
2025-05-06 2025-04-30 73.650 0 +0
2025-05-02 2025-04-29 72.450 0 +0
2025-04-30 2025-04-28 72.650 0 +0
2025-04-29 2025-04-25 72.350 0 +0
2025-04-28 2025-04-24 72.200 0 +0
2025-04-25 2025-04-23 72.600 0 +0
2025-04-24 2025-04-22 71.550 0 +0
2025-04-23 2025-04-17 70.900 0 +0
2025-04-22 2025-04-16 70.450 0 +0
2025-04-17 2025-04-15 69.400 0 +0
2025-04-16 2025-04-14 68.700 0 +0
2025-04-15 2025-04-11 67.850 0 +0
2025-04-14 2025-04-10 67.950 0 +0
2025-04-11 2025-04-09 66.150 0 +0
2025-04-10 2025-04-08 67.350 0 +0
2025-04-09 2025-04-07 69.050 0 +0
2025-04-08 2025-04-03 73.650 0 +0
2025-04-07 2025-04-02 74.250 0 +0
2025-04-03 2025-04-01 74.850 0 +0
2025-04-02 2025-03-31 73.900 0 +0
2025-04-01 2025-03-28 74.650 0 +0
2025-03-31 2025-03-27 74.550 0 +0
2025-03-28 2025-03-26 75.100 0 +0
2025-03-27 2025-03-25 74.350 0 +0
2025-03-26 2025-03-24 74.200 0 +0
2025-03-25 2025-03-21 75.600 0 +0
2025-03-24 2025-03-20 76.100 0 +0
2025-03-21 2025-03-19 78.150 0 +0
2025-03-20 2025-03-18 77.850 0 +0
2025-03-19 2025-03-17 76.000 0 +0
2025-03-18 2025-03-14 76.200 0 +0
2025-03-17 2025-03-13 75.100 0 +0
2025-03-14 2025-03-12 75.600 0 +0
2025-03-13 2025-03-11 77.862 0 +0
2025-03-12 2025-03-10 77.356 0 +0
2025-03-11 2025-03-07 76.951 0 +0
2025-03-10 2025-03-06 77.761 0 +0
2025-03-07 2025-03-05 76.799 0 +0
2025-03-06 2025-03-04 75.584 0 +0
2025-03-05 2025-03-03 75.331 0 +0
2025-03-04 2025-02-28 73.711 0 +0
2025-03-03 2025-02-27 75.887 0 +0
2025-02-28 2025-02-26 75.533 0 +0
2025-02-27 2025-02-25 73.609 0 +0
2025-02-26 2025-02-24 74.166 0 +0
2025-02-25 2025-02-21 71.432 0 +0
2025-02-24 2025-02-20 71.534 0 +0
2025-02-21 2025-02-19 71.686 0 +0
2025-02-20 2025-02-18 71.382 0 +0
2025-02-19 2025-02-17 72.546 0 +0
2025-02-18 2025-02-14 72.445 0 +0
2025-02-17 2025-02-13 72.445 0 +0
2025-02-14 2025-02-12 72.698 0 +0
2025-02-13 2025-02-11 70.066 0 +0
2025-02-12 2025-02-10 70.926 0 +0
2025-02-11 2025-02-07 70.977 0 +0
2025-02-10 2025-02-06 71.686 0 +0
2025-02-07 2025-02-05 70.622 0 +0
2025-02-06 2025-02-04 72.040 0 +0
2025-02-05 2025-02-03 71.382 0 +0
2025-02-04 2025-01-28 70.673 0 +0
2025-02-03 2025-01-24 70.572 0 +0
2025-01-27 2025-01-23 70.319 0 +0
2025-01-24 2025-01-22 71.584 0 +0
2025-01-23 2025-01-21 72.293 0 +0
2025-01-22 2025-01-20 72.141 0 +0
2025-01-21 2025-01-17 70.774 0 +0
2025-01-20 2025-01-16 71.078 0 +0
2025-01-17 2025-01-15 71.736 0 +0
2025-01-16 2025-01-14 70.977 0 +0
2025-01-15 2025-01-13 70.977 0 +0
2025-01-14 2025-01-10 72.091 0 +0
2025-01-13 2025-01-09 72.091 0 +0
2025-01-10 2025-01-08 72.597 0 +0
2025-01-09 2025-01-07 74.116 0 +0
2025-01-08 2025-01-06 74.571 0 +0
2025-01-07 2025-01-03 74.926 0 +0
2025-01-06 2025-01-02 74.723 0 +0
2025-01-03 2024-12-31 75.584 0 +0
2025-01-02 2024-12-27 75.331 0 +0
2024-12-30 2024-12-24 75.432 0 +0
2024-12-27 2024-12-20 73.508 0 +0
2024-12-23 2024-12-19 73.204 0 +0
2024-12-20 2024-12-18 74.875 0 +0
2024-12-19 2024-12-17 74.926 0 +0
2024-12-18 2024-12-16 75.786 0 +0
2024-12-17 2024-12-13 76.444 0 +0
2024-12-16 2024-12-12 77.710 0 +0
2024-12-13 2024-12-11 77.457 0 +0
2024-12-12 2024-12-10 79.482 0 +0
2024-12-11 2024-12-09 78.874 0 +0
2024-12-10 2024-12-06 78.520 0 +0
2024-12-09 2024-12-05 78.318 0 +0
2024-12-06 2024-12-04 78.874 0 +0
2024-12-05 2024-12-03 79.229 0 +0
2024-12-04 2024-12-02 77.963 0 +0
2024-12-03 2024-11-29 78.216 0 +0
2024-12-02 2024-11-28 78.469 0 +0
2024-11-29 2024-11-27 78.267 0 +0
2024-11-28 2024-11-26 76.596 0 +0
2024-11-27 2024-11-25 76.697 0 +0
2024-11-26 2024-11-22 77.254 0 +0
2024-11-25 2024-11-21 78.115 0 +0
2024-11-22 2024-11-20 78.368 0 +0
2024-11-21 2024-11-19 77.963 0 +0
2024-11-20 2024-11-18 77.204 0 +0
2024-11-19 2024-11-15 77.406 0 +0
2024-11-18 2024-11-14 77.609 0 +0
2024-11-15 2024-11-13 77.710 0 +0
2024-11-14 2024-11-12 78.166 0 +0
2024-11-13 2024-11-11 79.684 0 +0
2024-11-12 2024-11-08 87.225 0 +0
2024-11-11 2024-11-07 86.911 0 +0
2024-11-08 2024-11-06 88.378 0 +0
2024-11-07 2024-11-05 90.316 0 +0
2024-11-06 2024-11-04 89.268 0 +0
2024-11-05 2024-11-01 89.268 0 +0
2024-11-04 2024-10-31 88.168 0 +0
2024-11-01 2024-10-30 88.273 0 +0
2024-10-31 2024-10-29 89.530 0 +0
2024-10-30 2024-10-28 89.897 0 +0
2024-10-29 2024-10-25 89.163 0 +0
2024-10-28 2024-10-24 87.644 0 +0
2024-10-25 2024-10-23 88.325 0 +0
2024-10-24 2024-10-22 88.482 0 +0
2024-10-23 2024-10-21 90.421 0 +0
2024-10-22 2024-10-18 91.521 0 +0
2024-10-21 2024-10-17 90.630 0 +0
2024-10-18 2024-10-16 90.840 0 +0
2024-10-17 2024-10-15 90.106 0 +0
2024-10-16 2024-10-14 89.425 0 +0
2024-10-15 2024-10-10 88.639 0 +0
2024-10-14 2024-10-09 89.740 0 +0
2024-10-10 2024-10-08 90.578 0 +0
2024-10-09 2024-10-07 95.135 0 +0
2024-10-08 2024-10-04 94.088 0 +0
2024-10-07 2024-10-03 94.297 0 +0
2024-10-04 2024-10-02 95.397 0 +0
2024-10-03 2024-09-30 89.635 0 +0
2024-10-02 2024-09-27 90.683 0 +0
2024-09-30 2024-09-26 87.382 0 +0
2024-09-27 2024-09-25 86.806 0 +0
2024-09-26 2024-09-24 85.496 0 +0
2024-09-25 2024-09-23 85.077 0 +0
2024-09-24 2024-09-20 85.234 0 +0
2024-09-23 2024-09-19 84.448 0 +0
2024-09-20 2024-09-17 84.396 0 +0
2024-09-19 2024-09-16 82.772 0 +0
2024-09-17 2024-09-13 81.515 0 +0
2024-09-16 2024-09-12 80.834 0 +0
2024-09-13 2024-09-11 79.943 0 +0
2024-09-12 2024-09-10 80.519 0 +0
2024-09-11 2024-09-09 80.729 0 +0
2024-09-10 2024-09-05 78.738 0 +0
2024-09-09 2024-09-04 77.271 0 +0
2024-09-05 2024-09-03 78.005 0 +0
2024-09-04 2024-09-02 78.110 0 +0
2024-09-03 2024-08-30 80.100 0 +0
2024-09-02 2024-08-29 79.996 0 +0
2024-08-30 2024-08-28 79.524 0 +0
2024-08-29 2024-08-27 78.895 0 +0
2024-08-28 2024-08-26 77.952 0 +0
2024-08-27 2024-08-23 75.333 0 +0
2024-08-26 2024-08-22 75.385 0 +0
2024-08-23 2024-08-21 74.600 0 +0
2024-08-22 2024-08-20 75.438 0 +0
2024-08-21 2024-08-19 75.385 0 +0
2024-08-20 2024-08-16 75.281 0 +0
2024-08-19 2024-08-15 75.281 0 +0
2024-08-16 2024-08-14 75.228 0 +0
2024-08-15 2024-08-13 75.333 0 +0
2024-08-14 2024-08-12 74.966 0 +0
2024-08-13 2024-08-09 76.381 0 +0
2024-08-12 2024-08-08 75.228 0 +0
2024-08-09 2024-08-07 74.862 0 +0
2024-08-08 2024-08-06 73.657 0 +0
2024-08-07 2024-08-05 73.500 0 +0
2024-08-06 2024-08-02 70.723 0 +0
2024-08-05 2024-08-01 71.404 0 +0
2024-08-02 2024-07-31 71.090 0 +0
2024-08-01 2024-07-30 70.304 0 +0
2024-07-31 2024-07-29 73.238 0 +0
2024-07-30 2024-07-26 73.238 0 +0
2024-07-29 2024-07-25 71.194 0 +0
2024-07-26 2024-07-24 72.033 0 +0
2024-07-25 2024-07-23 72.976 0 +0
2024-07-24 2024-07-22 73.919 0 +0
2024-07-23 2024-07-19 73.500 0 +0
2024-07-22 2024-07-18 75.595 0 +0
2024-07-19 2024-07-17 75.543 0 +0
2024-07-18 2024-07-16 73.761 0 +0
2024-07-17 2024-07-15 75.490 0 +0
2024-07-16 2024-07-12 75.857 0 +0
2024-07-15 2024-07-11 71.456 0 +0
2024-07-12 2024-07-10 68.837 0 +0
2024-07-11 2024-07-09 70.094 0 +0
2024-07-10 2024-07-08 68.942 0 +0
2024-07-09 2024-07-05 69.675 0 +0
2024-07-08 2024-07-04 69.832 0 +0
2024-07-05 2024-07-03 70.356 0 +0
2024-07-04 2024-07-02 70.304 0 +0
2024-07-03 2024-06-28 70.775 0 +0
2024-07-02 2024-06-27 70.775 0 +0
2024-06-28 2024-06-26 72.766 0 +0
2024-06-27 2024-06-25 72.714 0 +0
2024-06-26 2024-06-24 72.714 0 +0
2024-06-25 2024-06-21 73.342 0 +0
2024-06-24 2024-06-20 74.442 0 +0
2024-06-21 2024-06-19 75.019 0 +0
2024-06-20 2024-06-18 73.866 0 +0
2024-06-19 2024-06-17 74.285 0 +0
2024-06-18 2024-06-14 75.019 0 +0
2024-06-17 2024-06-13 75.490 0 +0
2024-06-14 2024-06-12 75.019 0 +0
2024-06-13 2024-06-11 76.224 0 +0
2024-06-12 2024-06-07 77.114 0 +0
2024-06-11 2024-06-06 78.581 0 +0
2024-06-07 2024-06-05 78.005 0 +0
2024-06-06 2024-06-04 77.900 0 +0
2024-06-05 2024-06-03 78.057 0 +0
2024-06-04 2024-05-31 78.895 0 +0
2024-06-03 2024-05-30 79.000 0 +0
2024-05-31 2024-05-29 79.105 0 +0
2024-05-30 2024-05-28 80.467 0 +0
2024-05-29 2024-05-27 80.572 0 +0
2024-05-28 2024-05-24 80.834 0 +0
2024-05-27 2024-05-23 83.034 0 +0
2024-05-24 2024-05-22 83.453 0 +0
2024-05-23 2024-05-21 83.505 0 +0
2024-05-22 2024-05-20 84.868 0 +0
2024-05-21 2024-05-17 83.925 0 +0
2024-05-20 2024-05-16 83.453 0 +0
2024-05-17 2024-05-14 81.567 0 +0
2024-05-16 2024-05-13 81.724 0 +0
2024-05-14 2024-05-10 80.677 0 +0
2024-05-13 2024-05-09 77.900 0 +0
2024-05-10 2024-05-08 77.271 0 +0
2024-05-09 2024-05-07 78.791 0 +0
2024-05-08 2024-05-06 78.476 0 +0
2024-05-07 2024-05-03 78.214 0 +0
2024-05-06 2024-05-02 77.533 0 +0
2024-05-03 2024-04-30 76.224 0 +0
2024-05-02 2024-04-29 76.171 0 +0
2024-04-30 2024-04-26 76.328 0 +0
2024-04-29 2024-04-25 75.438 0 +0
2024-04-26 2024-04-24 75.333 0 +0
2024-04-25 2024-04-23 75.019 0 +0
2024-04-24 2024-04-22 73.919 0 +0
2024-04-23 2024-04-19 73.342 0 +0
2024-04-22 2024-04-18 73.342 0 +0
2024-04-19 2024-04-17 73.290 0 +0
2024-04-18 2024-04-16 72.871 0 +0
2024-04-17 2024-04-15 74.704 0 +0
2024-04-16 2024-04-12 76.538 0 +0
2024-04-15 2024-04-11 77.848 0 +0
2024-04-12 2024-04-10 78.895 0 +0
2024-04-11 2024-04-09 78.005 0 +0
2024-04-10 2024-04-08 78.005 0 +0
2024-04-09 2024-04-05 77.900 0 +0
2024-04-08 2024-04-03 78.372 0 +0
2024-04-05 2024-04-02 80.205 0 +0
2024-04-03 2024-03-28 79.053 0 +0
2024-04-02 2024-03-27 79.681 0 +0
2024-03-28 2024-03-26 79.315 0 +0
2024-03-27 2024-03-25 78.057 0 +0
2024-03-26 2024-03-22 77.848 0 +0
2024-03-25 2024-03-21 79.996 0 +0
2024-03-22 2024-03-20 78.686 0 +0
2024-03-21 2024-03-19 80.310 0 +0
2024-03-20 2024-03-18 79.891 0 +0
2024-03-19 2024-03-15 82.039 0 +0
2024-03-18 2024-03-14 82.563 0 +0
2024-03-15 2024-03-13 83.715 0 +0
2024-03-14 2024-03-12 83.558 0 +0
2024-03-13 2024-03-11 83.465 0 +0
2024-03-12 2024-03-08 82.882 0 +0
2024-03-11 2024-03-07 83.518 0 +0
2024-03-08 2024-03-06 83.571 0 +0
2024-03-07 2024-03-05 84.102 0 +0
2024-03-06 2024-03-04 85.692 0 +0
2024-03-05 2024-03-01 84.261 0 +0
2024-03-04 2024-02-29 83.730 0 +0
2024-03-01 2024-02-28 82.723 0 +0
2024-02-29 2024-02-27 82.193 0 +0
2024-02-28 2024-02-26 81.238 0 +0
2024-02-27 2024-02-23 80.655 0 +0
2024-02-26 2024-02-22 80.708 0 +0
2024-02-23 2024-02-21 79.700 0 +0
2024-02-22 2024-02-20 76.837 0 +0
2024-02-21 2024-02-19 76.147 0 +0
2024-02-20 2024-02-16 77.420 0 +0
2024-02-19 2024-02-15 75.458 0 +0
2024-02-16 2024-02-14 75.723 0 +0
2024-02-15 2024-02-09 75.829 0 +0
2024-02-14 2024-02-07 77.261 0 +0
2024-02-08 2024-02-06 76.041 0 +0
2024-02-07 2024-02-05 75.723 0 +0
2024-02-06 2024-02-02 76.943 0 +0
2024-02-05 2024-02-01 76.943 0 +0
2024-02-02 2024-01-31 77.261 0 +0
2024-02-01 2024-01-30 78.693 0 +0
2024-01-31 2024-01-29 81.132 0 +0
2024-01-30 2024-01-26 81.450 0 +0
2024-01-29 2024-01-25 80.655 0 +0
2024-01-26 2024-01-24 80.549 0 +0
2024-01-25 2024-01-23 79.011 0 +0
2024-01-24 2024-01-22 78.587 0 +0
2024-01-23 2024-01-19 80.072 0 +0
2024-01-22 2024-01-18 79.647 0 +0
2024-01-19 2024-01-17 79.700 0 +0
2024-01-18 2024-01-16 82.405 0 +0
2024-01-17 2024-01-15 83.200 0 +0
2024-01-16 2024-01-12 84.049 0 +0
2024-01-15 2024-01-11 84.738 0 +0
2024-01-12 2024-01-10 83.996 0 +0
2024-01-11 2024-01-09 84.102 0 +0
2024-01-10 2024-01-08 84.420 0 +0
2024-01-09 2024-01-05 85.533 0 +0
2024-01-08 2024-01-04 85.798 0 +0
2024-01-05 2024-01-03 86.276 0 +0
2024-01-04 2024-01-02 88.556 0 +0
2024-01-03 2023-12-29 89.563 0 +0
2024-01-02 2023-12-28 89.988 0 +0
2023-12-29 2023-12-27 88.768 0 +0
2023-12-28 2023-12-22 87.761 0 +0
2023-12-27 2023-12-21 87.707 0 +0
2023-12-22 2023-12-20 87.018 0 +0
2023-12-21 2023-12-19 87.124 0 +0
2023-12-20 2023-12-18 87.230 0 +0
2023-12-19 2023-12-15 88.821 0 +0
2023-12-18 2023-12-14 85.480 0 +0
2023-12-15 2023-12-13 82.670 0 +0
2023-12-14 2023-12-12 82.352 0 +0
2023-12-13 2023-12-11 82.193 0 +0
2023-12-12 2023-12-08 81.874 0 +0
2023-12-11 2023-12-07 82.140 0 +0
2023-12-08 2023-12-06 81.397 0 +0
2023-12-07 2023-12-05 80.496 0 +0
2023-12-06 2023-12-04 80.814 0 +0
2023-12-05 2023-12-01 80.655 0 +0
2023-12-04 2023-11-30 81.291 0 +0
2023-12-01 2023-11-29 81.026 0 +0
2023-11-30 2023-11-28 82.564 0 +0
2023-11-29 2023-11-27 83.306 0 +0
2023-11-28 2023-11-24 84.155 0 +0
2023-11-27 2023-11-23 85.321 0 +0
2023-11-24 2023-11-22 84.579 0 +0
2023-11-23 2023-11-21 84.155 0 +0
2023-11-22 2023-11-20 85.215 0 +0
2023-11-21 2023-11-17 83.412 0 +0
2023-11-20 2023-11-16 84.685 0 +0
2023-11-17 2023-11-15 85.639 0 +0
2023-11-16 2023-11-14 82.617 0 +0
2023-11-15 2023-11-13 82.087 0 +0
2023-11-14 2023-11-10 81.556 0 +0
2023-11-13 2023-11-09 82.564 0 +0
2023-11-10 2023-11-08 82.776 0 +0
2023-11-09 2023-11-07 83.624 0 +0
2023-11-08 2023-11-06 85.268 0 +0
2023-11-07 2023-11-03 94.038 0 +0
2023-11-06 2023-11-02 91.598 0 +0
2023-11-03 2023-11-01 89.935 0 +0
2023-11-02 2023-10-31 89.103 0 +0
2023-11-01 2023-10-30 90.267 0 +0
2023-10-31 2023-10-27 89.491 0 +0
2023-10-30 2023-10-26 87.772 0 +0
2023-10-27 2023-10-25 88.160 0 +0
2023-10-26 2023-10-24 88.604 0 +0
2023-10-25 2023-10-20 90.378 0 +0
2023-10-24 2023-10-19 90.212 0 +0
2023-10-20 2023-10-18 92.541 0 +0
2023-10-19 2023-10-17 92.762 0 +0
2023-10-18 2023-10-16 92.319 0 +0
2023-10-17 2023-10-13 92.707 0 +0
2023-10-16 2023-10-12 94.980 0 +0
2023-10-13 2023-10-11 94.370 0 +0
2023-10-12 2023-10-10 94.259 0 +0
2023-10-11 2023-10-09 93.040 0 +0
2023-10-10 2023-10-06 93.261 0 +0
2023-10-09 2023-10-05 92.707 0 +0
2023-10-06 2023-10-04 91.986 0 +0
2023-10-05 2023-10-03 90.156 0 +0
2023-10-04 2023-09-29 92.929 0 +0
2023-10-03 2023-09-28 89.325 0 +0
2023-09-29 2023-09-27 88.049 0 +0
2023-09-28 2023-09-26 87.883 0 +0
2023-09-27 2023-09-25 88.937 0 +0
2023-09-26 2023-09-22 90.323 0 +0
2023-09-25 2023-09-21 88.216 0 +0
2023-09-22 2023-09-20 89.103 0 +0
2023-09-21 2023-09-19 89.768 0 +0
2023-09-20 2023-09-18 89.491 0 +0
2023-09-19 2023-09-15 91.154 0 +0
2023-09-18 2023-09-14 89.602 0 +0
2023-09-15 2023-09-13 90.489 0 +0
2023-09-14 2023-09-12 88.992 0 +0
2023-09-13 2023-09-11 88.659 0 +0
2023-09-12 2023-09-07 97.919 0 +0
2023-09-11 2023-09-06 98.862 0 +0
2023-09-07 2023-09-05 98.307 0 +0
2023-09-06 2023-09-04 100.303 0 +0
2023-09-05 2023-08-31 97.919 0 +0
2023-09-04 2023-08-30 99.250 0 +0
2023-08-31 2023-08-29 99.139 0 +0
2023-08-30 2023-08-28 97.642 0 +0
2023-08-29 2023-08-25 98.307 0 +0
2023-08-28 2023-08-24 99.028 0 +0
2023-08-25 2023-08-23 97.420 0 +0
2023-08-24 2023-08-22 96.699 0 +0
2023-08-23 2023-08-21 96.422 0 +0
2023-08-22 2023-08-18 97.974 0 +0
2023-08-21 2023-08-17 98.806 0 +0
2023-08-18 2023-08-16 99.305 0 +0
2023-08-17 2023-08-15 100.026 0 +0
2023-08-16 2023-08-14 101.190 0 +0
2023-08-15 2023-08-11 102.909 0 +0
2023-08-14 2023-08-10 102.466 0 +0
2023-08-11 2023-08-09 101.578 0 +0
2023-08-10 2023-08-08 102.244 0 +0
2023-08-09 2023-08-07 103.907 0 +0
2023-08-08 2023-08-04 103.575 0 +0
2023-08-07 2023-08-03 106.458 0 +0
2023-08-04 2023-08-02 106.513 0 +0
2023-08-03 2023-08-01 108.066 0 +0
2023-08-02 2023-07-31 108.177 0 +0
2023-08-01 2023-07-28 110.006 0 +0
2023-07-31 2023-07-27 109.840 0 +0
2023-07-28 2023-07-26 108.066 0 +0
2023-07-27 2023-07-25 107.289 0 +0
2023-07-26 2023-07-24 106.513 0 +0
2023-07-25 2023-07-21 108.398 0 +0
2023-07-24 2023-07-20 107.234 0 +0
2023-07-21 2023-07-19 106.014 0 +0
2023-07-20 2023-07-18 106.291 0 +0
2023-07-19 2023-07-14 108.066 0 +0
2023-07-18 2023-07-13 108.398 0 +0
2023-07-14 2023-07-12 106.846 0 +0
2023-07-13 2023-07-11 106.680 0 +0
2023-07-12 2023-07-10 103.741 0 +0
2023-07-11 2023-07-07 105.460 0 +0
2023-07-10 2023-07-06 107.400 0 +0
2023-07-07 2023-07-05 109.674 0 +0
2023-07-06 2023-07-04 110.228 0 +0
2023-07-05 2023-07-03 109.563 0 +0
2023-07-04 2023-06-30 109.452 0 +0
2023-07-03 2023-06-29 108.288 0 +0
2023-06-30 2023-06-28 110.006 0 +0
2023-06-29 2023-06-27 109.175 0 +0
2023-06-28 2023-06-26 107.234 0 +0
2023-06-27 2023-06-23 108.288 0 +0
2023-06-26 2023-06-21 111.004 0 +0
2023-06-23 2023-06-20 112.113 0 +0
2023-06-21 2023-06-19 113.777 0 +0
2023-06-20 2023-06-16 113.555 0 +0
2023-06-19 2023-06-15 112.668 0 +0
2023-06-16 2023-06-14 112.224 0 +0
2023-06-15 2023-06-13 114.109 0 +0
2023-06-14 2023-06-12 114.220 0 +0
2023-06-13 2023-06-09 113.888 0 +0
2023-06-12 2023-06-08 113.666 0 +0
2023-06-09 2023-06-07 113.888 0 +0
2023-06-08 2023-06-06 113.888 0 +0
2023-06-07 2023-06-05 114.442 0 +0
2023-06-06 2023-06-02 112.890 0 +0
2023-06-05 2023-06-01 109.563 0 +0
2023-06-02 2023-05-31 110.561 0 +0
2023-06-01 2023-05-30 113.111 0 +0
2023-05-31 2023-05-29 112.557 0 +0
2023-05-30 2023-05-25 112.890 0 +0
2023-05-29 2023-05-24 114.553 0 +0
2023-05-25 2023-05-23 114.553 0 +0
2023-05-24 2023-05-22 115.551 0 +0
2023-05-23 2023-05-19 114.775 0 +0
2023-05-22 2023-05-18 114.220 0 +0
2023-05-19 2023-05-17 115.107 0 +0
2023-05-18 2023-05-16 117.214 0 +0
2023-05-17 2023-05-15 116.549 0 +0
2023-05-16 2023-05-12 114.442 0 +0
2023-05-15 2023-05-11 116.438 0 +0
2023-05-12 2023-05-10 117.325 0 +0
2023-05-11 2023-05-09 119.432 0 +0
2023-05-10 2023-05-08 121.872 0 +0
2023-05-09 2023-05-05 122.648 0 +0
2023-05-08 2023-05-04 120.763 0 +0
2023-05-05 2023-05-03 118.434 0 +0
2023-05-04 2023-05-02 118.434 0 +0
2023-05-03 2023-04-28 120.874 0 +0
2023-05-02 2023-04-27 120.098 0 +0
2023-04-28 2023-04-26 118.989 0 +0
2023-04-27 2023-04-25 117.991 0 +0
2023-04-26 2023-04-24 119.321 0 +0
2023-04-25 2023-04-21 119.211 0 +0
2023-04-24 2023-04-20 119.100 0 +0
2023-04-21 2023-04-19 117.769 0 +0
2023-04-20 2023-04-18 121.207 0 +0
2023-04-19 2023-04-17 121.207 0 +0
2023-04-18 2023-04-14 122.537 0 +0
2023-04-17 2023-04-13 122.205 0 +0
2023-04-14 2023-04-12 122.537 0 +0
2023-04-13 2023-04-11 122.316 0 +0
2023-04-12 2023-04-06 121.650 0 +0
2023-04-11 2023-04-04 120.985 0 +0
2023-04-06 2023-04-03 120.319 0 +0
2023-04-04 2023-03-31 121.983 0 +0
2023-04-03 2023-03-30 122.648 0 +0
2023-03-31 2023-03-29 121.428 0 +0
2023-03-30 2023-03-28 120.763 0 +0
2023-03-29 2023-03-27 119.876 0 +0
2023-03-28 2023-03-24 118.878 0 +0
2023-03-27 2023-03-23 118.323 0 +0
2023-03-24 2023-03-22 117.769 0 +0
2023-03-23 2023-03-21 116.882 0 +0
2023-03-22 2023-03-20 115.884 0 +0
2023-03-21 2023-03-17 117.436 0 +0
2023-03-20 2023-03-16 115.218 0 +0
2023-03-17 2023-03-15 116.105 0 +0
2023-03-16 2023-03-14 117.547 0 +0
2023-03-15 2023-03-13 115.773 0 +0
2023-03-14 2023-03-10 113.222 0 +0
2023-03-13 2023-03-09 116.438 0 +0
2023-03-10 2023-03-08 118.212 0 +0
2023-03-09 2023-03-07 123.385 0 +0
2023-03-08 2023-03-06 122.263 0 +0
2023-03-07 2023-03-03 120.244 0 +0
2023-03-06 2023-03-02 120.693 0 +0
2023-03-03 2023-03-01 122.039 0 +0
2023-03-02 2023-02-28 120.244 0 +0
2023-03-01 2023-02-27 121.254 0 +0
2023-02-28 2023-02-24 121.590 0 +0
2023-02-27 2023-02-23 124.170 0 +0
2023-02-24 2023-02-22 125.516 0 +0
2023-02-23 2023-02-21 124.507 0 +0
2023-02-22 2023-02-20 124.843 0 +0
2023-02-21 2023-02-17 124.394 0 +0
2023-02-20 2023-02-16 124.619 0 +0
2023-02-17 2023-02-15 123.048 0 +0
2023-02-16 2023-02-14 125.292 0 +0
2023-02-15 2023-02-13 122.375 0 +0
2023-02-14 2023-02-10 125.628 0 +0
2023-02-13 2023-02-09 125.628 0 +0
2023-02-10 2023-02-08 125.965 0 +0
2023-02-09 2023-02-07 123.946 0 +0
2023-02-08 2023-02-06 125.853 0 +0
2023-02-07 2023-02-03 126.862 0 +0
2023-02-06 2023-02-02 124.507 0 +0
2023-02-03 2023-02-01 124.843 0 +0
2023-02-02 2023-01-31 124.619 0 +0
2023-02-01 2023-01-30 128.769 0 +0
2023-01-31 2023-01-27 127.086 0 +0
2023-01-30 2023-01-26 126.638 0 +0
2023-01-27 2023-01-20 125.180 0 +0
2023-01-26 2023-01-19 123.721 0 +0
2023-01-20 2023-01-18 123.161 0 +0
2023-01-19 2023-01-17 122.488 0 +0
2023-01-18 2023-01-16 121.815 0 +0
2023-01-17 2023-01-13 120.581 0 +0
2023-01-16 2023-01-12 121.815 0 +0
2023-01-13 2023-01-11 119.347 0 +0
2023-01-12 2023-01-10 121.815 0 +0
2023-01-11 2023-01-09 122.488 0 +0
2023-01-10 2023-01-06 122.488 0 +0
2023-01-09 2023-01-05 124.170 0 +0
2023-01-06 2023-01-04 121.702 0 +0
2023-01-05 2023-01-03 122.488 0 -446
2022-11-07 2022-11-03 101.213 446 +19 0.00% 45,141
2022-03-09 2022-03-07 106.182 427 +6 0.00% 45,340
2021-11-08 2021-11-04 126.686 421 +15 0.00% 53,335
2021-03-10 2021-03-08 147.921 406 +4 0.00% 60,056
2020-11-09 2020-11-05 131.453 402 +14 0.00% 52,844
2020-03-23 2020-03-19 121.649 388 +388 0.00% 47,200
2015-01-30 2015-01-28 201.310 0 -1,906
2014-11-18 2014-11-14 187.111 1,906 +40 0.00% 356,633
2014-09-05 2014-09-03 191.612 1,866 -1,244 0.00% 357,548
2014-08-04 2014-07-31 189.522 3,110 -1,867 0.00% 589,414
2014-08-01 2014-07-30 186.307 4,977 -1,244 0.00% 927,250
2014-07-31 2014-07-29 180.520 6,221 -1,244 0.00% 1,123,016
2014-06-04 2014-05-30 170.393 7,465 -1,244 0.00% 1,271,984
2014-04-29 2014-04-25 155.122 8,709 +1,244 0.00% 1,350,957
2014-04-16 2014-04-14 161.713 7,465 -1,244 0.00% 1,207,185
2014-04-08 2014-04-04 161.361 8,709 +41 0.00% 1,405,289
2014-04-04 2014-04-02 161.118 8,668 -1,238 0.00% 1,396,573
2014-03-13 2014-03-11 153.150 9,906 +101 0.00% 1,517,100
2014-02-06 2014-02-04 152.660 9,805 +1,226 0.00% 1,496,831
2013-11-18 2013-11-14 167.973 8,579 +203 0.00% 1,441,042
2013-10-30 2013-10-28 169.477 8,376 -599 0.00% 1,419,543
2013-10-25 2013-10-23 169.812 8,975 -598 0.00% 1,524,060
2013-10-07 2013-10-03 176.664 9,573 +598 0.00% 1,691,208
2013-09-11 2013-09-09 172.152 8,975 -598 0.00% 1,545,061
2013-09-09 2013-09-05 171.316 9,573 -598 0.00% 1,640,007
2013-09-04 2013-09-02 169.979 10,171 -1,197 0.00% 1,728,855
2013-08-23 2013-08-21 167.973 11,368 +598 0.00% 1,909,519
2013-08-22 2013-08-20 170.480 10,770 +599 0.00% 1,836,072
2013-08-20 2013-08-16 175.160 10,171 +598 0.00% 1,781,553
2013-08-19 2013-08-15 176.330 9,573 -598 0.00% 1,688,008
2013-08-16 2013-08-13 176.497 10,171 -599 0.00% 1,795,153
2013-08-15 2013-08-12 173.823 10,770 -598 0.00% 1,872,074
2013-08-13 2013-08-09 172.486 11,368 +1,197 0.00% 1,960,820
2013-08-08 2013-08-06 172.319 10,171 +598 0.00% 1,752,654
2013-08-02 2013-07-31 172.987 9,573 -598 0.00% 1,656,007
2013-07-19 2013-07-17 171.149 10,171 -12,565 0.00% 1,740,754
2013-07-17 2013-07-15 171.483 22,736 -8,376 0.00% 3,898,839
2013-07-16 2013-07-12 170.982 31,112 +19,744 0.00% 5,319,581
2013-06-11 2013-06-07 165.633 11,368 +1,197 0.00% 1,882,919
2013-06-10 2013-06-06 167.054 10,171 +598 0.00% 1,699,105
2013-06-03 2013-05-30 172.486 9,573 +1,197 0.00% 1,651,207
2013-05-06 2013-05-02 183.851 8,376 -599 0.00% 1,539,938
2013-04-19 2013-04-17 180.676 8,975 -598 0.00% 1,621,564
2013-04-16 2013-04-12 179.673 9,573 -15,556 0.00% 1,720,008
2013-04-15 2013-04-11 178.336 25,129 +14,958 0.00% 4,481,398
2013-04-09 2013-04-05 173.656 10,171 +1,196 0.00% 1,766,254
2013-03-25 2013-03-21 175.661 8,975 -2,991 0.00% 1,576,562
2013-03-18 2013-03-14 180.341 11,966 +1,795 0.00% 2,157,965
2013-03-15 2013-03-13 186.525 10,171 +1,795 0.00% 1,897,150
2013-03-13 2013-03-11 193.141 8,376 +69 0.00% 1,617,746
2013-03-11 2013-03-07 195.837 8,307 -5,933 0.00% 1,626,820
2013-03-08 2013-03-06 196.343 14,240 +5,933 0.00% 2,795,921
2013-02-19 2013-02-15 208.140 8,307 +1,187 0.00% 1,729,021
2013-02-08 2013-02-06 203.590 7,120 +1,186 0.00% 1,449,559
2013-02-05 2013-02-01 211.848 5,934 +1,187 0.00% 1,257,106
2013-01-28 2013-01-24 219.938 4,747 -1,187 0.00% 1,044,044
2012-12-19 2012-12-17 196.511 5,934 -233 0.00% 1,166,098
2012-12-13 2012-12-11 196.680 6,167 +233 0.00% 1,212,925
2012-11-19 2012-11-15 193.847 5,934 +125 0.00% 1,150,290
2012-10-03 2012-09-27 194.708 5,809 -2,323 0.00% 1,131,060
2012-09-21 2012-09-19 194.192 8,132 -23,235 0.00% 1,579,167
2012-09-20 2012-09-18 194.708 31,367 -581 0.00% 6,107,410
2012-09-18 2012-09-14 192.470 31,948 -35,433 0.00% 6,149,035
2012-09-17 2012-09-13 184.379 67,381 +58,087 0.00% 12,423,628
2012-09-05 2012-09-03 175.255 9,294 +581 0.00% 1,628,816
2012-09-03 2012-08-30 170.692 8,713 -53,440 0.00% 1,487,243
2012-08-27 2012-08-23 177.320 62,153 +5,228 0.00% 11,020,996
2012-08-13 2012-08-09 175.427 56,925 -1,743 0.00% 9,986,165
2012-08-08 2012-08-06 170.865 58,668 +29,044 0.00% 10,024,283
2012-08-06 2012-08-02 166.991 29,624 -17,426 0.00% 4,946,943
2012-08-02 2012-07-31 166.905 47,050 -33,110 0.00% 7,852,880
2012-07-05 2012-07-03 159.158 80,160 +29,043 0.01% 12,758,104
2012-06-12 2012-06-08 149.948 51,117 -5,808 0.00% 7,664,874
2012-04-12 2012-04-10 164.667 56,925 +17,426 0.00% 9,373,667
2012-04-10 2012-04-03 165.700 39,499 +29,043 0.00% 6,544,980
2012-04-03 2012-03-30 166.130 10,456 +4,066 0.00% 1,737,058
2012-04-02 2012-03-29 191.265 6,390 +2,905 0.00% 1,222,184
2012-03-23 2012-03-21 191.265 3,485 +1,162 0.00% 666,559
2012-03-22 2012-03-20 194.536 2,323 +1,161 0.00% 451,907
2012-03-12 2012-03-08 202.033 1,162 +10 0.00% 234,762
2012-03-01 2012-02-28 208.975 1,152 -17,285 0.00% 240,739
2012-02-21 2012-02-17 208.107 18,437 -1,152 0.00% 3,836,876
2012-02-16 2012-02-14 197.520 19,589 +17,284 0.00% 3,869,215
2012-01-31 2012-01-27 190.404 2,305 -576 0.00% 438,880
2012-01-20 2012-01-18 180.857 2,881 -1,152 0.00% 521,050
2012-01-05 2012-01-03 172.526 4,033 -28,807 0.00% 695,798
2011-12-29 2011-12-23 169.402 32,840 +28,807 0.00% 5,563,157
2011-12-12 2011-12-08 177.371 4,033 -464 0.00% 715,336
2011-12-01 2011-11-29 170.521 4,497 -562 0.00% 766,835
2011-11-28 2011-11-24 163.761 5,059 +562 0.00% 828,467
2011-11-25 2011-11-23 164.562 4,497 +562 0.00% 740,033
2011-11-17 2011-11-15 178.972 3,935 +1,125 0.00% 704,254
2011-10-17 2011-10-13 182.708 2,810 -1,687 0.00% 513,409
2011-09-27 2011-09-23 166.341 4,497 -56,210 0.00% 748,034
2011-09-26 2011-09-22 171.500 60,707 +44,968 0.00% 10,411,240
2011-09-05 2011-09-01 194.805 15,739 -562 0.00% 3,066,041
2011-09-01 2011-08-30 192.137 16,301 -56,210 0.00% 3,132,021
2011-08-01 2011-07-28 209.393 72,511 +28,105 0.01% 15,183,330
2011-07-18 2011-07-14 204.234 44,406 +1,124 0.00% 9,069,226
2011-07-15 2011-07-13 203.878 43,282 +1,125 0.00% 8,824,266
2011-07-13 2011-07-11 207.259 42,157 -563 0.00% 8,737,401
2011-07-12 2011-07-08 210.461 42,720 -1,124 0.00% 8,990,889
2011-06-28 2011-06-24 198.008 43,844 -1,124 0.00% 8,681,445
2011-06-22 2011-06-20 193.738 44,968 +31,478 0.00% 8,712,005
2011-06-20 2011-06-16 201.210 13,490 +1,124 0.00% 2,714,321
2011-04-12 2011-04-08 228.073 12,366 -562 0.00% 2,820,356
2011-04-11 2011-04-07 226.472 12,928 -28,105 0.00% 2,927,834
2011-04-08 2011-04-06 228.785 41,033 -28,105 0.00% 9,387,737
2011-04-07 2011-04-04 226.116 69,138 +56,210 0.00% 15,633,241
2011-04-04 2011-03-31 219.178 12,928 -3,935 0.00% 2,833,536
2011-03-22 2011-03-18 211.173 16,863 -1,124 0.00% 3,561,002
2011-03-17 2011-03-15 210.995 17,987 +1,124 0.00% 3,795,160
2011-03-11 2011-03-09 229.787 16,863 +1,242 0.00% 3,874,897
2011-03-03 2011-03-01 229.608 15,621 +1,115 0.00% 3,586,701
2011-03-02 2011-02-28 225.485 14,506 -63,601 0.00% 3,270,887
2011-03-01 2011-02-25 222.797 78,107 +63,601 0.01% 17,401,967
2011-02-24 2011-02-22 218.315 14,506 +1,674 0.00% 3,166,884
2011-02-09 2011-02-07 233.372 12,832 -2,232 0.00% 2,994,626
2011-01-21 2011-01-19 247.890 15,064 +11,159 0.00% 3,734,219
2011-01-20 2011-01-18 248.786 3,905 -27,896 0.00% 971,511
2011-01-07 2011-01-05 243.230 31,801 +27,896 0.00% 7,734,957
2010-12-29 2010-12-24 230.504 3,905 -1,116 0.00% 900,118
2010-12-21 2010-12-17 226.202 5,021 +1,116 0.00% 1,135,761
2010-12-08 2010-12-06 232.117 3,905 -30,127 0.00% 906,417
2010-12-07 2010-12-03 234.447 34,032 +30,127 0.00% 7,978,706
2010-11-30 2010-11-26 225.844 3,905 -11,159 0.00% 881,919
2010-11-24 2010-11-22 236.556 15,064 +11,159 0.00% 3,563,484
2010-11-23 2010-11-19 244.011 3,905 +55 0.00% 952,864
2010-11-17 2010-11-15 256.012 3,850 -27,499 0.00% 985,645
2010-11-16 2010-11-12 255.830 31,349 +27,499 0.00% 8,020,011
2010-11-11 2010-11-09 260.194 3,850 +3,850 0.00% 1,001,746
2010-11-08 2010-11-04 264.194 0 -4,950
2010-11-05 2010-11-03 262.739 4,950 +4,950 0.00% 1,300,560
2010-11-01 2010-10-28 240.920 0 -32,998
2010-10-29 2010-10-27 239.829 32,998 +32,998 0.00% 7,913,882
2010-10-22 2010-10-20 245.829 0 -550
2010-10-05 2010-09-30 243.648 550 +550 0.00% 134,006
2010-10-04 2010-09-29 236.556 0 -135,844
2010-09-29 2010-09-27 237.284 135,844 -1,100 0.01% 32,233,551
2010-09-28 2010-09-24 230.556 136,944 +15,400 0.01% 31,573,261
2010-09-24 2010-09-21 223.647 121,544 -45,648 0.01% 27,182,902
2010-09-21 2010-09-17 218.919 167,192 +76,446 0.01% 36,601,524
2010-09-16 2010-09-14 212.192 90,746 -21,999 0.01% 19,255,532
2010-09-15 2010-09-13 211.646 112,745 -8,249 0.01% 23,862,034
2010-09-13 2010-09-09 210.010 120,994 -21,999 0.01% 25,409,903
2010-09-08 2010-09-06 209.828 142,993 -54,998 0.01% 30,003,904
2010-09-07 2010-09-03 203.100 197,991 -27,499 0.01% 40,212,012
2010-09-06 2010-09-02 202.191 225,490 -27,498 0.02% 45,592,064
2010-09-02 2010-08-31 198.191 252,988 +30,248 0.02% 50,139,916
2010-09-01 2010-08-30 201.282 222,740 +109,995 0.02% 44,833,539
2010-08-04 2010-08-02 211.646 112,745 -1,100 0.01% 23,862,034
2010-07-13 2010-07-09 199.464 113,845 +99,546 0.01% 22,707,942
2010-07-12 2010-07-08 194.736 14,299 -43,998 0.00% 2,784,533
2010-07-02 2010-06-29 196.918 58,297 +54,997 0.00% 11,479,735
2010-06-17 2010-06-14 193.282 3,300 -550 0.00% 637,829
2010-05-04 2010-04-30 199.464 3,850 +1,100 0.00% 767,935
2010-04-16 2010-04-14 220.737 2,750 -3,300 0.00% 607,028
2010-04-12 2010-04-08 215.828 6,050 +1,650 0.00% 1,305,760
2010-04-09 2010-04-07 217.646 4,400 -2,750 0.00% 957,644
2010-04-08 2010-04-01 213.828 7,150 +2,750 0.00% 1,528,870
2010-04-01 2010-03-30 216.737 4,400 -164,442 0.00% 953,644
2010-03-31 2010-03-29 215.828 168,842 +164,992 0.01% 36,440,841
2010-03-29 2010-03-25 212.010 3,850 -2,750 0.00% 816,237
2010-03-25 2010-03-23 210.476 6,600 +2,750 0.00% 1,389,140
2010-03-24 2010-03-22 211.941 3,850 +29 0.00% 815,973
2010-03-17 2010-03-15 212.857 3,821 -1,092 0.00% 813,327
2010-03-16 2010-03-12 212.674 4,913 -2,730 0.00% 1,044,867
2010-03-11 2010-03-09 210.476 7,643 +2,730 0.00% 1,608,666
2010-03-10 2010-03-08 209.010 4,913 -3,822 0.00% 1,026,867
2010-03-03 2010-03-01 200.767 8,735 -27,295 0.00% 1,753,700
2010-03-01 2010-02-25 198.386 36,030 +27,295 0.00% 7,147,837
2010-02-18 2010-02-12 188.860 8,735 -109,181 0.00% 1,649,694
2010-01-20 2010-01-18 198.935 117,916 +1,092 0.01% 23,457,649
2010-01-18 2010-01-14 204.431 116,824 +111,911 0.01% 23,882,412
2010-01-14 2010-01-12 215.055 4,913 +1,092 0.00% 1,056,566
2010-01-13 2010-01-11 215.605 3,821 -1,092 0.00% 823,826
2009-12-02 2009-11-30 210.476 4,913 -5,459 0.00% 1,034,067
2009-12-01 2009-11-27 202.965 10,372 +5,459 0.00% 2,105,156
2009-11-27 2009-11-25 211.575 4,913 -5,459 0.00% 1,039,467
2009-11-26 2009-11-24 208.461 10,372 +5,459 0.00% 2,162,154
2009-11-24 2009-11-20 214.536 4,913 -1,004 0.00% 1,054,014
2009-11-23 2009-11-19 217.882 5,917 -1,076 0.00% 1,289,208
2009-11-17 2009-11-13 216.767 6,993 -5,379 0.00% 1,515,848
2009-11-13 2009-11-11 211.375 12,372 +5,379 0.00% 2,615,135
2009-11-12 2009-11-10 215.279 6,993 -10,758 0.00% 1,505,448
2009-11-10 2009-11-06 216.209 17,751 -5,379 0.00% 3,837,923
2009-11-09 2009-11-05 211.003 23,130 +6,455 0.00% 4,880,510
2009-11-05 2009-11-03 211.189 16,675 +12,372 0.00% 3,521,582
2009-11-03 2009-10-30 222.530 4,303 -7,531 0.00% 957,545
2009-11-02 2009-10-29 209.144 11,834 +1,614 0.00% 2,475,015
2009-10-30 2009-10-28 215.651 10,220 -20,441 0.00% 2,203,954
2009-10-29 2009-10-27 219.741 30,661 +1,614 0.00% 6,737,480
2009-10-28 2009-10-23 227.363 29,047 +1,076 0.00% 6,604,218
2009-10-27 2009-10-22 229.222 27,971 +1,076 0.00% 6,411,575
2009-10-22 2009-10-20 240.563 26,895 +25,281 0.00% 6,469,929
2009-10-19 2009-10-15 218.997 1,614 -1,076 0.00% 353,462
2009-10-16 2009-10-14 221.228 2,690 -1,075 0.00% 595,104
2009-10-12 2009-10-08 215.837 3,765 -1,076 0.00% 812,626
2009-10-07 2009-10-05 201.708 4,841 +1,076 0.00% 976,469
2009-09-28 2009-09-24 208.401 3,765 +1,075 0.00% 784,629
2009-09-22 2009-09-18 213.792 2,690 +1,076 0.00% 575,101
2009-09-21 2009-09-17 216.952 1,614 -1,613 0.00% 350,161
2009-09-18 2009-09-16 210.074 3,227 +1,613 0.00% 677,909
2009-09-16 2009-09-14 210.074 1,614 +1,076 0.00% 339,059
2009-09-04 2009-09-02 191.483 538 +538 0.00% 103,018
2009-08-25 2009-08-21 207.843 0 -5,379
2009-08-14 2009-08-12 204.683 5,379 +5,379 0.00% 1,100,988
2009-08-12 2009-08-10 208.773 0 -3,765
2009-08-11 2009-08-07 205.240 3,765 +3,765 0.00% 772,730
2009-07-20 2009-07-16 181.909 0 -538
2009-07-17 2009-07-15 184.977 538 -1,076 0.00% 99,517
2009-07-16 2009-07-14 177.912 1,614 -538 0.00% 287,150
2009-07-10 2009-07-08 171.220 2,152 +538 0.00% 368,464
2009-07-09 2009-07-07 173.822 1,614 +1,076 0.00% 280,549
2009-07-08 2009-07-06 174.659 538 +538 0.00% 93,966
2009-06-30 2009-06-26 185.348 0 -1,614
2009-06-29 2009-06-25 179.864 1,614 -538 0.00% 290,301
2009-06-25 2009-06-23 165.735 2,152 +538 0.00% 356,662
2009-06-24 2009-06-22 172.614 1,614 -2,151 0.00% 278,599
2009-06-22 2009-06-18 163.783 3,765 +1,075 0.00% 616,644
2009-06-18 2009-06-16 168.803 2,690 +1,076 0.00% 454,079
2009-06-15 2009-06-11 175.124 1,614 +1,614 0.00% 282,649
2009-06-04 2009-06-02 181.537 0 -1,076
2009-06-03 2009-06-01 185.720 1,076 -3,227 0.00% 199,835
2009-06-02 2009-05-29 179.399 4,303 +3,227 0.00% 771,956
2009-06-01 2009-05-27 181.073 1,076 -1,076 0.00% 194,834
2009-05-29 2009-05-26 172.242 2,152 +1,076 0.00% 370,665
2009-05-27 2009-05-25 168.989 1,076 -1,076 0.00% 181,832
2009-05-26 2009-05-22 159.693 2,152 -538 0.00% 343,660
2009-05-12 2009-05-08 154.023 2,690 +1,076 0.00% 414,322
2009-04-28 2009-04-24 152.443 1,614 +538 0.00% 246,043
2009-04-06 2009-04-02 144.356 1,076 -538 0.00% 155,327
2009-04-03 2009-04-01 131.157 1,614 -538 0.00% 211,687
2009-04-01 2009-03-30 129.205 2,152 +538 0.00% 278,049
2009-03-31 2009-03-27 135.619 1,614 -44,646 0.00% 218,888
2009-03-27 2009-03-25 128.926 46,260 -9,144 0.00% 5,964,112
2009-03-26 2009-03-24 134.596 55,404 +53,252 0.00% 7,457,158
2009-03-24 2009-03-20 122.058 2,152 +25 0.00% 262,669
2009-02-27 2009-02-25 114.535 2,127 -10,634 0.00% 243,616
2009-02-26 2009-02-24 112.843 12,761 +10,634 0.00% 1,439,984
2009-01-12 2009-01-08 133.530 2,127 +1,064 0.00% 284,019
2009-01-08 2009-01-06 137.762 1,063 -1,064 0.00% 146,441
2009-01-07 2009-01-05 132.214 2,127 -532 0.00% 281,219
2009-01-05 2008-12-31 121.494 2,659 +1,596 0.00% 323,052
2008-12-30 2008-12-24 124.503 1,063 -26,586 0.00% 132,347
2008-12-29 2008-12-22 124.127 27,649 +26,586 0.00% 3,431,983
2008-12-12 2008-12-10 118.579 1,063 -2,127 0.00% 126,049
2008-11-25 2008-11-21 101.122 3,190 -8,123 0.00% 322,579
2008-11-21 2008-11-19 103.747 11,313 -5,142 0.00% 1,173,693
2008-11-20 2008-11-18 106.956 16,455 +4,113 0.00% 1,759,960
2008-11-19 2008-11-17 113.568 12,342 -6,685 0.00% 1,401,654
2008-11-17 2008-11-13 113.762 19,027 +3,600 0.00% 2,164,554
2008-11-13 2008-11-11 127.569 15,427 +5,657 0.00% 1,968,011
2008-11-12 2008-11-10 134.181 9,770 -1,029 0.00% 1,310,949
2008-11-10 2008-11-06 126.402 10,799 +3,086 0.00% 1,365,021
2008-11-07 2008-11-05 137.390 7,713 +2,571 0.00% 1,059,687
2008-11-05 2008-11-03 137.098 5,142 -5,143 0.00% 704,958
2008-11-04 2008-10-31 127.375 10,285 +5,143 0.00% 1,310,050
2008-10-23 2008-10-21 133.209 5,142 -1,029 0.00% 684,960
2008-10-20 2008-10-16 131.750 6,171 -51,423 0.00% 813,031
2008-10-17 2008-10-15 137.681 57,594 +51,423 0.00% 7,929,628
2008-10-08 2008-10-03 143.904 6,171 +1,029 0.00% 888,034
2008-09-22 2008-09-18 177.255 5,142 -515 0.00% 911,446
2008-06-20 2008-06-18 230.247 5,657 -25,711 0.00% 1,302,507
2008-06-16 2008-06-12 225.969 31,368 +25,711 0.00% 7,088,188
2008-05-19 2008-05-15 264.667 5,657 -1,028 0.00% 1,497,223
2008-05-09 2008-05-07 268.362 6,685 +4,114 0.00% 1,794,001
2008-05-07 2008-05-05 276.724 2,571 -4,114 0.00% 711,458
2008-04-17 2008-04-15 243.860 6,685 -1,028 0.00% 1,630,201
2008-04-16 2008-04-14 245.610 7,713 +1,542 0.00% 1,894,388
2008-03-27 2008-03-25 225.969 6,171 -35,996 0.00% 1,394,453
2008-03-26 2008-03-20 210.800 42,167 -20,569 0.00% 8,888,823
2008-03-19 2008-03-17 220.499 62,736 +436 0.00% 13,833,241
2008-03-17 2008-03-13 229.507 62,300 +1,021 0.00% 14,298,300
2008-03-06 2008-03-04 255.160 61,279 -15,320 0.00% 15,635,970
2008-03-05 2008-03-03 261.623 76,599 +52,087 0.01% 20,040,027
2008-03-03 2008-02-28 278.072 24,512 -91,918 0.00% 6,816,098
2008-02-28 2008-02-26 265.735 116,430 +86,812 0.01% 30,939,514
2008-02-27 2008-02-25 255.356 29,618 -51,066 0.00% 7,563,139
2008-02-26 2008-02-22 256.923 80,684 +51,066 0.01% 20,729,556
2008-02-25 2008-02-21 259.860 29,618 -12,767 0.00% 7,696,538
2008-02-22 2008-02-20 268.281 42,385 +511 0.00% 11,371,074
2008-02-21 2008-02-19 274.155 41,874 +18,384 0.00% 11,479,983
2008-02-18 2008-02-14 278.072 23,490 -30,640 0.00% 6,531,909
2008-02-15 2008-02-13 270.043 54,130 -26,044 0.00% 14,617,430
2008-02-14 2008-02-12 264.952 80,174 +56,173 0.01% 21,242,229
2008-02-13 2008-02-11 262.798 24,001 +511 0.00% 6,307,403
2008-02-05 2008-02-01 288.842 23,490 +22,469 0.00% 6,784,905
2008-01-31 2008-01-29 312.733 1,021 -77,621 0.00% 319,300
2008-01-30 2008-01-28 300.983 78,642 +77,621 0.01% 23,669,940
2008-01-29 2008-01-25 310.187 1,021 -1,022 0.00% 316,701
2008-01-28 2008-01-24 296.088 2,043 +1,022 0.00% 604,907
2008-01-25 2008-01-23 303.333 1,021 -1,022 0.00% 309,703
2008-01-23 2008-01-21 295.892 2,043 +1,022 0.00% 604,507
2007-12-21 2007-12-19 301.767 1,021 -35,746 0.00% 308,104
2007-12-19 2007-12-17 291.584 36,767 +35,746 0.00% 10,720,663
2007-12-13 2007-12-11 324.091 1,021 -67,918 0.00% 330,897
2007-12-12 2007-12-10 303.529 68,939 -10,213 0.01% 20,924,998
2007-12-11 2007-12-07 303.725 79,152 +78,131 0.01% 24,040,441
2007-11-27 2007-11-23 278.196 1,021 +11 0.00% 284,038
2007-11-26 2007-11-22 271.662 1,010 -50,504 0.00% 274,378
2007-11-23 2007-11-21 279.384 51,514 +36,363 0.00% 14,392,179
2007-11-22 2007-11-20 296.610 15,151 +14,141 0.00% 4,493,941
2007-11-20 2007-11-16 285.126 1,010 -50,504 0.00% 287,977
2007-11-19 2007-11-15 293.046 51,514 +25,252 0.00% 15,095,978
2007-11-16 2007-11-14 302.154 26,262 -25,252 0.00% 7,935,177
2007-11-15 2007-11-13 296.610 51,514 -88,382 0.00% 15,279,578
2007-11-14 2007-11-12 287.106 139,896 +113,634 0.01% 40,164,981
2007-11-12 2007-11-08 290.868 26,262 +25,252 0.00% 7,638,777
2007-11-09 2007-11-07 292.650 1,010 -30,302 0.00% 295,577
2007-11-08 2007-11-06 280.374 31,312 -20,202 0.00% 8,779,066
2007-11-06 2007-11-02 275.226 51,514 +35,353 0.00% 14,177,979
2007-11-05 2007-11-01 288.690 16,161 -10,101 0.00% 4,665,520
2007-11-02 2007-10-31 290.670 26,262 +25,252 0.00% 7,633,577
2007-11-01 2007-10-30 297.996 1,010 -77,271 0.00% 300,976
2007-10-31 2007-10-29 316.609 78,281 -20,202 0.01% 24,784,439
2007-10-30 2007-10-26 304.134 98,483 +97,473 0.01% 29,952,064
2007-10-25 2007-10-23 266.910 1,010 -60,605 0.00% 269,579
2007-10-24 2007-10-22 255.227 61,615 -118,179 0.00% 15,725,832
2007-10-22 2007-10-17 262.355 179,794 -70,201 0.01% 47,169,941
2007-10-18 2007-10-16 253.643 249,995 -3,535 0.02% 63,409,556
2007-10-17 2007-10-15 263.346 253,530 -20,202 0.02% 66,765,985
2007-10-16 2007-10-12 257.603 273,732 +272,722 0.02% 70,514,289
2007-10-09 2007-10-05 259.385 1,010 -33,838 0.00% 261,979
2007-10-08 2007-10-04 243.545 34,848 +33,838 0.00% 8,487,059
2007-09-14 2007-09-12 231.071 1,010 -25,252 0.00% 233,382
2007-09-13 2007-09-11 215.825 26,262 +25,252 0.00% 5,667,983
2007-08-24 2007-08-22 193.945 1,010 -25,252 0.00% 195,885
2007-08-23 2007-08-21 187.114 26,262 +10,101 0.00% 4,913,985
2007-08-22 2007-08-20 183.352 16,161 +15,151 0.00% 2,963,149
2007-08-21 2007-08-17 174.244 1,010 -50,504 0.00% 175,986
2007-07-31 2007-07-27 194.242 51,514 +50,504 0.00% 10,006,185
2007-07-30 2007-07-26 203.152 1,010 -101,008 0.00% 205,184
2007-07-26 2007-07-24 207.310 102,018 +101,008 0.01% 21,149,385
2007-06-26 2007-06-22 182.758 1,010 0.00% 184,585

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top