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: DEUTSCHE SECURITIES ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 101.700 0 +0
2025-10-13 2025-10-09 103.600 0 +0
2025-10-10 2025-10-08 103.700 0 +0
2025-10-09 2025-10-06 105.600 0 +0
2025-10-08 2025-10-03 106.100 0 +0
2025-10-06 2025-10-02 105.800 0 +0
2025-10-03 2025-09-30 104.500 0 +0
2025-10-02 2025-09-29 102.800 0 +0
2025-09-30 2025-09-26 100.600 0 +0
2025-09-29 2025-09-25 102.300 0 +0
2025-09-26 2025-09-24 102.200 0 +0
2025-09-25 2025-09-23 101.000 0 +0
2025-09-24 2025-09-22 103.900 0 +0
2025-09-23 2025-09-19 106.300 0 +0
2025-09-22 2025-09-18 105.500 0 +0
2025-09-19 2025-09-17 105.200 0 +0
2025-09-18 2025-09-16 100.300 0 +0
2025-09-17 2025-09-15 97.350 0 +0
2025-09-16 2025-09-12 96.550 0 +0
2025-09-15 2025-09-11 96.550 0 +0
2025-09-12 2025-09-10 101.700 0 +0
2025-09-11 2025-09-09 99.650 0 +0
2025-09-10 2025-09-08 102.000 0 +0
2025-09-09 2025-09-05 103.000 0 +0
2025-09-08 2025-09-04 101.400 0 +0
2025-09-05 2025-09-03 100.500 0 +0
2025-09-04 2025-09-02 101.100 0 +0
2025-09-03 2025-09-01 103.000 0 +0
2025-09-02 2025-08-29 102.700 0 +0
2025-09-01 2025-08-28 101.700 0 +0
2025-08-29 2025-08-27 116.300 0 +0
2025-08-28 2025-08-26 120.000 0 +0
2025-08-27 2025-08-25 122.300 0 +0
2025-08-26 2025-08-22 118.400 0 +0
2025-08-25 2025-08-21 117.100 0 +0
2025-08-22 2025-08-20 120.800 0 +0
2025-08-21 2025-08-19 120.800 0 +0
2025-08-20 2025-08-18 121.500 0 +0
2025-08-19 2025-08-15 121.700 0 +0
2025-08-18 2025-08-14 124.400 0 +0
2025-08-15 2025-08-13 124.300 0 +0
2025-08-14 2025-08-12 119.400 0 +0
2025-08-13 2025-08-11 119.200 0 +0
2025-08-12 2025-08-08 120.800 0 +0
2025-08-11 2025-08-07 122.000 0 +0
2025-08-08 2025-08-06 121.100 0 +0
2025-08-07 2025-08-05 122.900 0 +0
2025-08-06 2025-08-04 123.000 0 +0
2025-08-05 2025-08-01 122.200 0 +0
2025-08-04 2025-07-31 121.600 0 +0
2025-08-01 2025-07-30 127.400 0 +0
2025-07-31 2025-07-29 128.600 0 +0
2025-07-30 2025-07-28 129.400 0 +0
2025-07-29 2025-07-25 130.100 0 +0
2025-07-28 2025-07-24 134.400 0 +0
2025-07-25 2025-07-23 133.200 0 +0
2025-07-24 2025-07-22 129.000 0 +0
2025-07-23 2025-07-21 130.800 0 +0
2025-07-22 2025-07-18 127.300 0 +0
2025-07-21 2025-07-17 125.500 0 +0
2025-07-18 2025-07-16 124.100 0 +0
2025-07-17 2025-07-15 126.200 0 +0
2025-07-16 2025-07-14 120.900 0 +0
2025-07-15 2025-07-11 120.000 0 +0
2025-07-14 2025-07-10 118.600 0 +0
2025-07-11 2025-07-09 119.200 0 +0
2025-07-10 2025-07-08 122.200 0 +0
2025-07-09 2025-07-07 119.000 0 +0
2025-07-08 2025-07-04 120.800 0 +0
2025-07-07 2025-07-03 122.800 0 +0
2025-07-04 2025-07-02 126.000 0 +0
2025-07-03 2025-06-30 125.300 0 +0
2025-07-02 2025-06-27 129.400 0 +0
2025-06-30 2025-06-26 130.000 0 +0
2025-06-27 2025-06-25 131.800 0 +0
2025-06-26 2025-06-24 130.000 0 +0
2025-06-25 2025-06-23 131.400 0 +0
2025-06-24 2025-06-20 128.600 0 +0
2025-06-23 2025-06-19 128.300 0 +0
2025-06-20 2025-06-18 133.300 0 +0
2025-06-19 2025-06-17 138.100 0 +0
2025-06-18 2025-06-16 138.800 0 +0
2025-06-17 2025-06-13 138.200 0 +0
2025-06-16 2025-06-12 141.000 0 +0
2025-06-13 2025-06-11 143.800 0 +0
2025-06-12 2025-06-10 144.400 0 +0
2025-06-11 2025-06-09 148.400 0 +0
2025-06-10 2025-06-06 141.700 0 +0
2025-06-09 2025-06-05 144.400 0 +0
2025-06-06 2025-06-04 140.700 0 +0
2025-06-05 2025-06-03 136.600 0 +0
2025-06-04 2025-06-02 135.700 0 +0
2025-06-03 2025-05-30 138.000 0 +0
2025-06-02 2025-05-29 140.100 0 +0
2025-05-30 2025-05-28 131.400 0 +0
2025-05-29 2025-05-27 132.100 0 +0
2025-05-28 2025-05-26 129.400 0 +0
2025-05-27 2025-05-23 136.900 0 +0
2025-05-26 2025-05-22 136.000 0 +0
2025-05-23 2025-05-21 137.300 0 +0
2025-05-22 2025-05-20 136.400 0 +0
2025-05-21 2025-05-19 134.400 0 +0
2025-05-20 2025-05-16 131.400 0 +0
2025-05-19 2025-05-15 135.400 0 +0
2025-05-16 2025-05-14 139.400 0 +0
2025-05-15 2025-05-13 137.400 0 +0
2025-05-14 2025-05-12 144.500 0 +0
2025-05-13 2025-05-09 141.000 0 +0
2025-05-12 2025-05-08 141.400 0 +0
2025-05-09 2025-05-07 139.000 0 +0
2025-05-08 2025-05-06 138.500 0 +0
2025-05-07 2025-05-02 132.500 0 +0
2025-05-06 2025-04-30 130.300 0 +0
2025-05-02 2025-04-29 132.100 0 +0
2025-04-30 2025-04-28 128.400 0 +0
2025-04-29 2025-04-25 127.600 0 +0
2025-04-28 2025-04-24 127.000 0 +0
2025-04-25 2025-04-23 133.900 0 +0
2025-04-24 2025-04-22 130.200 0 +0
2025-04-23 2025-04-17 136.500 0 +0
2025-04-22 2025-04-16 134.900 0 +0
2025-04-17 2025-04-15 146.800 0 +0
2025-04-16 2025-04-14 145.900 0 +0
2025-04-15 2025-04-11 143.500 0 +0
2025-04-14 2025-04-10 145.400 0 +0
2025-04-11 2025-04-09 146.400 0 +0
2025-04-10 2025-04-08 140.600 0 +0
2025-04-09 2025-04-07 134.300 0 +0
2025-04-08 2025-04-03 157.900 0 +0
2025-04-07 2025-04-02 157.800 0 +0
2025-04-03 2025-04-01 157.900 0 +0
2025-04-02 2025-03-31 155.800 0 +0
2025-04-01 2025-03-28 160.100 0 +0
2025-03-31 2025-03-27 162.800 0 +0
2025-03-28 2025-03-26 159.900 0 +0
2025-03-27 2025-03-25 158.500 0 +0
2025-03-26 2025-03-24 165.700 0 +0
2025-03-25 2025-03-21 167.600 0 +0
2025-03-24 2025-03-20 168.100 0 +0
2025-03-21 2025-03-19 175.900 0 +0
2025-03-20 2025-03-18 177.300 0 +0
2025-03-19 2025-03-17 175.100 0 +0
2025-03-18 2025-03-14 173.400 0 +0
2025-03-17 2025-03-13 164.500 0 +0
2025-03-14 2025-03-12 168.300 0 +0
2025-03-13 2025-03-11 171.600 0 +0
2025-03-12 2025-03-10 174.900 0 +0
2025-03-11 2025-03-07 183.500 0 +0
2025-03-10 2025-03-06 180.300 0 +0
2025-03-07 2025-03-05 171.500 0 +0
2025-03-06 2025-03-04 161.200 0 +0
2025-03-05 2025-03-03 162.600 0 +0
2025-03-04 2025-02-28 162.000 0 +0
2025-03-03 2025-02-27 172.800 0 +0
2025-02-28 2025-02-26 174.200 0 +0
2025-02-27 2025-02-25 158.600 0 +0
2025-02-26 2025-02-24 166.500 0 +0
2025-02-25 2025-02-21 162.900 0 +0
2025-02-24 2025-02-20 156.900 0 +0
2025-02-21 2025-02-19 167.700 0 +0
2025-02-20 2025-02-18 172.900 0 +0
2025-02-19 2025-02-17 168.900 0 +0
2025-02-18 2025-02-14 169.900 0 +0
2025-02-17 2025-02-13 159.700 0 +0
2025-02-14 2025-02-12 155.200 0 +0
2025-02-13 2025-02-11 161.800 0 +0
2025-02-12 2025-02-10 162.700 0 +0
2025-02-11 2025-02-07 154.100 0 +0
2025-02-10 2025-02-06 150.100 0 +0
2025-02-07 2025-02-05 150.900 0 +0
2025-02-06 2025-02-04 150.800 0 +0
2025-02-05 2025-02-03 142.300 0 +0
2025-02-04 2025-01-28 148.200 0 +0
2025-02-03 2025-01-24 150.000 0 +0
2025-01-27 2025-01-23 151.100 0 +0
2025-01-24 2025-01-22 152.500 0 +0
2025-01-23 2025-01-21 158.500 0 +0
2025-01-22 2025-01-20 155.500 0 +0
2025-01-21 2025-01-17 147.800 0 +0
2025-01-20 2025-01-16 147.600 0 +0
2025-01-17 2025-01-15 144.500 0 +0
2025-01-16 2025-01-14 144.300 0 +0
2025-01-15 2025-01-13 137.400 0 +0
2025-01-14 2025-01-10 140.100 0 +0
2025-01-13 2025-01-09 144.400 0 +0
2025-01-10 2025-01-08 146.700 0 +0
2025-01-09 2025-01-07 148.700 0 +0
2025-01-08 2025-01-06 150.700 0 +0
2025-01-07 2025-01-03 153.700 0 +0
2025-01-06 2025-01-02 150.600 0 +0
2025-01-03 2024-12-31 151.700 0 +0
2025-01-02 2024-12-27 154.700 0 +0
2024-12-30 2024-12-24 155.100 0 +0
2024-12-27 2024-12-20 158.600 0 +0
2024-12-23 2024-12-19 158.400 0 +0
2024-12-20 2024-12-18 160.100 0 +0
2024-12-19 2024-12-17 158.600 0 +0
2024-12-18 2024-12-16 159.600 0 +0
2024-12-17 2024-12-13 162.600 0 +0
2024-12-16 2024-12-12 168.900 0 +0
2024-12-13 2024-12-11 167.000 0 +0
2024-12-12 2024-12-10 171.800 0 +0
2024-12-11 2024-12-09 171.700 0 +0
2024-12-10 2024-12-06 162.400 0 +0
2024-12-09 2024-12-05 159.200 0 +0
2024-12-06 2024-12-04 165.200 0 +0
2024-12-05 2024-12-03 165.500 0 +0
2024-12-04 2024-12-02 167.400 0 +0
2024-12-03 2024-11-29 168.700 0 +0
2024-12-02 2024-11-28 172.200 0 +0
2024-11-29 2024-11-27 176.200 0 +0
2024-11-28 2024-11-26 164.300 0 +0
2024-11-27 2024-11-25 162.000 0 +0
2024-11-26 2024-11-22 167.100 0 +0
2024-11-25 2024-11-21 172.700 0 +0
2024-11-22 2024-11-20 174.800 0 +0
2024-11-21 2024-11-19 171.900 0 +0
2024-11-20 2024-11-18 169.000 0 +0
2024-11-19 2024-11-15 169.600 0 +0
2024-11-18 2024-11-14 169.300 0 +0
2024-11-15 2024-11-13 175.400 0 +0
2024-11-14 2024-11-12 175.700 0 +0
2024-11-13 2024-11-11 185.600 0 +0
2024-11-12 2024-11-08 191.800 0 +0
2024-11-11 2024-11-07 199.900 0 +0
2024-11-08 2024-11-06 189.300 0 +0
2024-11-07 2024-11-05 193.800 0 +0
2024-11-06 2024-11-04 187.700 0 +0
2024-11-05 2024-11-01 187.600 0 +0
2024-11-04 2024-10-31 182.500 0 +0
2024-11-01 2024-10-30 184.700 0 +0
2024-10-31 2024-10-29 189.300 0 +0
2024-10-30 2024-10-28 185.200 0 +0
2024-10-29 2024-10-25 184.900 0 +0
2024-10-28 2024-10-24 187.000 0 +0
2024-10-25 2024-10-23 194.900 0 +0
2024-10-24 2024-10-22 184.800 0 +0
2024-10-23 2024-10-21 181.200 0 +0
2024-10-22 2024-10-18 185.400 0 +0
2024-10-21 2024-10-17 170.200 0 +0
2024-10-18 2024-10-16 173.200 0 +0
2024-10-17 2024-10-15 170.800 0 +0
2024-10-16 2024-10-14 183.600 0 +0
2024-10-15 2024-10-10 193.700 0 +0
2024-10-14 2024-10-09 184.400 0 +0
2024-10-10 2024-10-08 180.200 0 +0
2024-10-09 2024-10-07 213.200 0 +0
2024-10-08 2024-10-04 213.400 0 +0
2024-10-07 2024-10-03 205.000 0 +0
2024-10-04 2024-10-02 197.200 0 +0
2024-10-03 2024-09-30 172.000 0 +0
2024-10-02 2024-09-27 164.600 0 +0
2024-09-30 2024-09-26 152.200 0 +0
2024-09-27 2024-09-25 141.300 0 +0
2024-09-26 2024-09-24 139.800 0 +0
2024-09-25 2024-09-23 132.800 0 +0
2024-09-24 2024-09-20 135.900 0 +0
2024-09-23 2024-09-19 133.800 0 +0
2024-09-20 2024-09-17 128.600 0 +0
2024-09-19 2024-09-16 126.500 0 +0
2024-09-17 2024-09-13 123.000 0 +0
2024-09-16 2024-09-12 122.300 0 +0
2024-09-13 2024-09-11 119.400 0 +0
2024-09-12 2024-09-10 118.900 0 +0
2024-09-11 2024-09-09 118.600 0 +0
2024-09-10 2024-09-05 119.300 0 +0
2024-09-09 2024-09-04 119.200 0 +0
2024-09-05 2024-09-03 118.900 0 +0
2024-09-04 2024-09-02 116.300 0 +0
2024-09-03 2024-08-30 118.200 0 +0
2024-09-02 2024-08-29 115.700 0 +0
2024-08-30 2024-08-28 102.800 0 +0
2024-08-29 2024-08-27 106.200 0 +0
2024-08-28 2024-08-26 109.000 0 +0
2024-08-27 2024-08-23 107.500 0 +0
2024-08-26 2024-08-22 109.000 0 +0
2024-08-23 2024-08-21 107.700 0 +0
2024-08-22 2024-08-20 108.100 0 +0
2024-08-21 2024-08-19 108.700 0 +0
2024-08-20 2024-08-16 107.700 0 +0
2024-08-19 2024-08-15 102.400 0 +0
2024-08-16 2024-08-14 102.100 0 +0
2024-08-15 2024-08-13 103.400 0 +0
2024-08-14 2024-08-12 104.000 0 +0
2024-08-13 2024-08-09 106.200 0 +0
2024-08-12 2024-08-08 104.600 0 +0
2024-08-09 2024-08-07 106.000 0 +0
2024-08-08 2024-08-06 105.600 0 +0
2024-08-07 2024-08-05 106.800 0 +0
2024-08-06 2024-08-02 104.000 0 +0
2024-08-05 2024-08-01 109.200 0 +0
2024-08-02 2024-07-31 109.300 0 +0
2024-08-01 2024-07-30 106.400 0 +0
2024-07-31 2024-07-29 108.400 0 +0
2024-07-30 2024-07-26 107.600 0 +0
2024-07-29 2024-07-25 107.100 0 +0
2024-07-26 2024-07-24 113.300 0 +0
2024-07-25 2024-07-23 118.100 0 +0
2024-07-24 2024-07-22 121.300 0 +0
2024-07-23 2024-07-19 117.500 0 +0
2024-07-22 2024-07-18 119.400 0 +0
2024-07-19 2024-07-17 119.100 0 +0
2024-07-18 2024-07-16 117.500 0 +0
2024-07-17 2024-07-15 119.100 0 +0
2024-07-16 2024-07-12 121.800 0 +0
2024-07-15 2024-07-11 116.100 0 +0
2024-07-12 2024-07-10 114.900 0 +0
2024-07-11 2024-07-09 114.700 0 +0
2024-07-10 2024-07-08 117.000 0 +0
2024-07-09 2024-07-05 119.100 0 +0
2024-07-08 2024-07-04 119.700 0 +0
2024-07-05 2024-07-03 117.100 0 +0
2024-07-04 2024-07-02 112.200 0 +0
2024-07-03 2024-06-28 111.100 0 +0
2024-07-02 2024-06-27 113.700 0 +0
2024-06-28 2024-06-26 117.000 0 +0
2024-06-27 2024-06-25 116.800 0 +0
2024-06-26 2024-06-24 115.400 0 +0
2024-06-25 2024-06-21 116.200 0 +0
2024-06-24 2024-06-20 119.900 0 +0
2024-06-21 2024-06-19 121.400 0 +0
2024-06-20 2024-06-18 115.000 0 +0
2024-06-19 2024-06-17 116.800 0 +0
2024-06-18 2024-06-14 114.700 0 +0
2024-06-17 2024-06-13 116.700 0 +0
2024-06-14 2024-06-12 112.600 0 +0
2024-06-13 2024-06-11 115.300 0 +0
2024-06-12 2024-06-07 110.400 0 +0
2024-06-11 2024-06-06 112.700 0 +0
2024-06-07 2024-06-05 112.600 0 +0
2024-06-06 2024-06-04 113.500 0 +0
2024-06-05 2024-06-03 109.000 0 +0
2024-06-04 2024-05-31 105.100 0 +0
2024-06-03 2024-05-30 108.900 0 +0
2024-05-31 2024-05-29 112.700 0 +0
2024-05-30 2024-05-28 119.000 0 +0
2024-05-29 2024-05-27 118.700 0 +0
2024-05-28 2024-05-24 116.300 0 +0
2024-05-27 2024-05-23 119.500 0 +0
2024-05-24 2024-05-22 120.600 0 +0
2024-05-23 2024-05-21 121.400 0 +0
2024-05-22 2024-05-20 124.000 0 +0
2024-05-21 2024-05-17 125.000 0 +0
2024-05-20 2024-05-16 125.600 0 +0
2024-05-17 2024-05-14 121.900 0 +0
2024-05-16 2024-05-13 122.300 0 +0
2024-05-14 2024-05-10 118.600 0 +0
2024-05-13 2024-05-09 117.900 0 +0
2024-05-10 2024-05-08 113.500 0 +0
2024-05-09 2024-05-07 115.500 0 +0
2024-05-08 2024-05-06 120.300 0 +0
2024-05-07 2024-05-03 119.700 0 +0
2024-05-06 2024-05-02 119.100 0 +0
2024-05-03 2024-04-30 109.500 0 +0
2024-05-02 2024-04-29 111.400 0 +0
2024-04-30 2024-04-26 115.600 0 +0
2024-04-29 2024-04-25 111.500 0 +0
2024-04-26 2024-04-24 113.600 0 +0
2024-04-25 2024-04-23 108.600 0 +0
2024-04-24 2024-04-22 100.600 0 +0
2024-04-23 2024-04-19 95.300 0 +0
2024-04-22 2024-04-18 97.750 0 +0
2024-04-19 2024-04-17 97.550 0 +0
2024-04-18 2024-04-16 98.700 0 +0
2024-04-17 2024-04-15 101.600 0 +0
2024-04-16 2024-04-12 102.100 0 +0
2024-04-15 2024-04-11 104.500 0 +0
2024-04-12 2024-04-10 103.800 0 +0
2024-04-11 2024-04-09 99.700 0 +0
2024-04-10 2024-04-08 99.400 0 +0
2024-04-09 2024-04-05 100.400 0 +0
2024-04-08 2024-04-03 98.950 0 +0
2024-04-05 2024-04-02 101.400 0 +0
2024-04-03 2024-03-28 96.800 0 +0
2024-04-02 2024-03-27 91.100 0 +0
2024-03-28 2024-03-26 93.400 0 +0
2024-03-27 2024-03-25 93.300 0 +0
2024-03-26 2024-03-22 88.250 0 +0
2024-03-25 2024-03-21 92.300 0 +0
2024-03-22 2024-03-20 88.800 0 +0
2024-03-21 2024-03-19 89.200 0 +0
2024-03-20 2024-03-18 90.400 0 +0
2024-03-19 2024-03-15 89.400 0 +0
2024-03-18 2024-03-14 92.900 0 +0
2024-03-15 2024-03-13 94.350 0 +0
2024-03-14 2024-03-12 93.400 0 +0
2024-03-13 2024-03-11 89.200 0 +0
2024-03-12 2024-03-08 84.700 0 +0
2024-03-11 2024-03-07 85.400 0 +0
2024-03-08 2024-03-06 88.700 0 +0
2024-03-07 2024-03-05 86.350 0 +0
2024-03-06 2024-03-04 91.500 0 +0
2024-03-05 2024-03-01 88.400 0 +0
2024-03-04 2024-02-29 79.800 0 +0
2024-03-01 2024-02-28 78.350 0 +0
2024-02-29 2024-02-27 81.650 0 +0
2024-02-28 2024-02-26 81.150 0 +0
2024-02-27 2024-02-23 81.500 0 +0
2024-02-26 2024-02-22 79.750 0 +0
2024-02-23 2024-02-21 77.000 0 +0
2024-02-22 2024-02-20 73.400 0 +0
2024-02-21 2024-02-19 72.750 0 +0
2024-02-20 2024-02-16 74.650 0 +0
2024-02-19 2024-02-15 71.350 0 +0
2024-02-16 2024-02-14 71.100 0 +0
2024-02-15 2024-02-09 67.300 0 +0
2024-02-14 2024-02-07 68.250 0 +0
2024-02-08 2024-02-06 69.250 0 +0
2024-02-07 2024-02-05 65.050 0 +0
2024-02-06 2024-02-02 63.250 0 +0
2024-02-05 2024-02-01 64.100 0 +0
2024-02-02 2024-01-31 62.550 0 +0
2024-02-01 2024-01-30 65.400 0 +0
2024-01-31 2024-01-29 67.300 0 +0
2024-01-30 2024-01-26 66.700 0 +0
2024-01-29 2024-01-25 69.400 0 +0
2024-01-26 2024-01-24 70.300 0 +0
2024-01-25 2024-01-23 66.300 0 +0
2024-01-24 2024-01-22 65.400 0 +0
2024-01-23 2024-01-19 68.650 0 +0
2024-01-22 2024-01-18 69.800 0 +0
2024-01-19 2024-01-17 68.750 0 +0
2024-01-18 2024-01-16 73.900 0 +0
2024-01-17 2024-01-15 75.650 0 +0
2024-01-16 2024-01-12 75.250 0 +0
2024-01-15 2024-01-11 75.600 0 +0
2024-01-12 2024-01-10 71.750 0 +0
2024-01-11 2024-01-09 70.550 0 +0
2024-01-10 2024-01-08 73.950 0 +0
2024-01-09 2024-01-05 77.750 0 +0
2024-01-08 2024-01-04 77.500 0 +0
2024-01-05 2024-01-03 78.000 0 +0
2024-01-04 2024-01-02 79.400 0 +0
2024-01-03 2023-12-29 81.900 0 +0
2024-01-02 2023-12-28 82.350 0 +0
2023-12-29 2023-12-27 78.300 0 +0
2023-12-28 2023-12-22 76.600 0 +0
2023-12-27 2023-12-21 79.700 0 +0
2023-12-22 2023-12-20 78.800 0 +0
2023-12-21 2023-12-19 78.450 0 +0
2023-12-20 2023-12-18 83.150 0 +0
2023-12-19 2023-12-15 84.950 0 +0
2023-12-18 2023-12-14 81.750 0 +0
2023-12-15 2023-12-13 82.200 0 +0
2023-12-14 2023-12-12 84.600 0 +0
2023-12-13 2023-12-11 83.500 0 +0
2023-12-12 2023-12-08 86.650 0 +0
2023-12-11 2023-12-07 86.100 0 +0
2023-12-08 2023-12-06 86.400 0 +0
2023-12-07 2023-12-05 84.650 0 +0
2023-12-06 2023-12-04 86.450 0 +0
2023-12-05 2023-12-01 87.900 0 +0
2023-12-04 2023-11-30 90.600 0 +0
2023-12-01 2023-11-29 90.450 0 +0
2023-11-30 2023-11-28 103.000 0 +0
2023-11-29 2023-11-27 108.600 0 +0
2023-11-28 2023-11-24 109.100 0 +0
2023-11-27 2023-11-23 112.200 0 +0
2023-11-24 2023-11-22 111.400 0 +0
2023-11-23 2023-11-21 110.500 0 +0
2023-11-22 2023-11-20 109.000 0 +0
2023-11-21 2023-11-17 107.300 0 +0
2023-11-20 2023-11-16 111.700 0 +0
2023-11-17 2023-11-15 113.300 0 +0
2023-11-16 2023-11-14 108.300 0 +0
2023-11-15 2023-11-13 111.600 0 +0
2023-11-14 2023-11-10 110.700 0 +0
2023-11-13 2023-11-09 115.000 0 +0
2023-11-10 2023-11-08 115.000 0 +0
2023-11-09 2023-11-07 115.500 0 +0
2023-11-08 2023-11-06 117.200 0 +0
2023-11-07 2023-11-03 111.000 0 +0
2023-11-06 2023-11-02 108.000 0 +0
2023-11-03 2023-11-01 109.000 0 +0
2023-11-02 2023-10-31 110.600 0 +0
2023-11-01 2023-10-30 114.000 0 +0
2023-10-31 2023-10-27 113.000 0 +0
2023-10-30 2023-10-26 109.800 0 +0
2023-10-27 2023-10-25 109.600 0 +0
2023-10-26 2023-10-24 107.500 0 +0
2023-10-25 2023-10-20 107.800 0 +0
2023-10-24 2023-10-19 110.400 0 +0
2023-10-20 2023-10-18 113.700 0 +0
2023-10-19 2023-10-17 114.500 0 +0
2023-10-18 2023-10-16 113.700 0 +0
2023-10-17 2023-10-13 114.600 0 +0
2023-10-16 2023-10-12 118.400 0 +0
2023-10-13 2023-10-11 116.500 0 +0
2023-10-12 2023-10-10 112.300 0 +0
2023-10-11 2023-10-09 108.900 0 +0
2023-10-10 2023-10-06 108.300 0 +0
2023-10-09 2023-10-05 105.900 0 +0
2023-10-06 2023-10-04 106.900 0 +0
2023-10-05 2023-10-03 110.000 0 +0
2023-10-04 2023-09-29 114.600 0 +0
2023-10-03 2023-09-28 110.800 0 +0
2023-09-29 2023-09-27 114.800 0 +0
2023-09-28 2023-09-26 116.300 0 +0
2023-09-27 2023-09-25 117.200 0 +0
2023-09-26 2023-09-22 120.800 0 +0
2023-09-25 2023-09-21 116.300 0 +0
2023-09-22 2023-09-20 119.200 0 +0
2023-09-21 2023-09-19 121.700 0 +0
2023-09-20 2023-09-18 122.000 0 +0
2023-09-19 2023-09-15 124.300 0 +0
2023-09-18 2023-09-14 123.000 0 +0
2023-09-15 2023-09-13 123.100 0 +0
2023-09-14 2023-09-12 124.800 0 +0
2023-09-13 2023-09-11 125.700 0 +0
2023-09-12 2023-09-07 125.000 0 +0
2023-09-11 2023-09-06 128.300 0 +0
2023-09-07 2023-09-05 128.600 0 +0
2023-09-06 2023-09-04 132.700 0 +0
2023-09-05 2023-08-31 128.500 0 +0
2023-09-04 2023-08-30 134.200 0 +0
2023-08-31 2023-08-29 137.300 0 +0
2023-08-30 2023-08-28 134.700 0 +0
2023-08-29 2023-08-25 132.200 0 +0
2023-08-28 2023-08-24 140.000 0 +0
2023-08-25 2023-08-23 130.300 0 +0
2023-08-24 2023-08-22 129.200 0 +0
2023-08-23 2023-08-21 127.000 0 +0
2023-08-22 2023-08-18 129.900 0 +0
2023-08-21 2023-08-17 133.600 0 +0
2023-08-18 2023-08-16 132.400 0 +0
2023-08-17 2023-08-15 133.900 0 +0
2023-08-16 2023-08-14 135.400 0 +0
2023-08-15 2023-08-11 137.200 0 +0
2023-08-14 2023-08-10 141.000 0 +0
2023-08-11 2023-08-09 140.900 0 +0
2023-08-10 2023-08-08 140.100 0 +0
2023-08-09 2023-08-07 144.700 0 +0
2023-08-08 2023-08-04 144.000 0 +0
2023-08-07 2023-08-03 140.200 0 +0
2023-08-04 2023-08-02 140.700 0 +0
2023-08-03 2023-08-01 145.500 0 +0
2023-08-02 2023-07-31 146.300 0 +0
2023-08-01 2023-07-28 142.400 0 +0
2023-07-31 2023-07-27 136.600 0 +0
2023-07-28 2023-07-26 134.900 0 +0
2023-07-27 2023-07-25 134.800 0 +0
2023-07-26 2023-07-24 125.000 0 +0
2023-07-25 2023-07-21 128.200 0 +0
2023-07-24 2023-07-20 126.700 0 +0
2023-07-21 2023-07-19 127.700 0 +0
2023-07-20 2023-07-18 129.100 0 +0
2023-07-19 2023-07-14 132.500 0 +0
2023-07-18 2023-07-13 134.600 0 +0
2023-07-14 2023-07-12 127.300 0 +0
2023-07-13 2023-07-11 122.000 0 +0
2023-07-12 2023-07-10 121.100 0 +0
2023-07-11 2023-07-07 119.100 0 +0
2023-07-10 2023-07-06 120.600 0 +0
2023-07-07 2023-07-05 124.500 0 +0
2023-07-06 2023-07-04 127.600 0 +0
2023-07-05 2023-07-03 126.400 0 +0
2023-07-04 2023-06-30 122.300 0 +0
2023-07-03 2023-06-29 124.700 0 +0
2023-06-30 2023-06-28 127.100 0 +0
2023-06-29 2023-06-27 126.200 0 +0
2023-06-28 2023-06-26 124.000 0 +0
2023-06-27 2023-06-23 124.700 0 +0
2023-06-26 2023-06-21 127.600 0 +0
2023-06-23 2023-06-20 132.300 0 +0
2023-06-21 2023-06-19 137.000 0 +0
2023-06-20 2023-06-16 138.000 0 +0
2023-06-19 2023-06-15 137.200 0 +0
2023-06-16 2023-06-14 127.300 0 +0
2023-06-15 2023-06-13 128.000 0 +0
2023-06-14 2023-06-12 127.600 0 +0
2023-06-13 2023-06-09 127.100 0 +0
2023-06-12 2023-06-08 124.400 0 +0
2023-06-09 2023-06-07 123.500 0 +0
2023-06-08 2023-06-06 121.800 0 +0
2023-06-07 2023-06-05 121.600 0 +0
2023-06-06 2023-06-02 121.600 0 +0
2023-06-05 2023-06-01 112.800 0 +0
2023-06-02 2023-05-31 110.200 0 +0
2023-06-01 2023-05-30 116.400 0 +0
2023-05-31 2023-05-29 115.800 0 +0
2023-05-30 2023-05-25 126.000 0 +0
2023-05-29 2023-05-24 130.400 0 +0
2023-05-25 2023-05-23 132.800 0 +0
2023-05-24 2023-05-22 132.600 0 +0
2023-05-23 2023-05-19 128.600 0 +0
2023-05-22 2023-05-18 133.500 0 +0
2023-05-19 2023-05-17 133.000 0 +0
2023-05-18 2023-05-16 137.400 0 +0
2023-05-17 2023-05-15 136.300 0 +0
2023-05-16 2023-05-12 131.800 0 +0
2023-05-15 2023-05-11 128.500 0 +0
2023-05-12 2023-05-10 129.000 0 +0
2023-05-11 2023-05-09 130.300 0 +0
2023-05-10 2023-05-08 134.200 0 +0
2023-05-09 2023-05-05 135.600 0 +0
2023-05-08 2023-05-04 132.000 0 +0
2023-05-05 2023-05-03 131.300 0 +0
2023-05-04 2023-05-02 132.500 0 +0
2023-05-03 2023-04-28 133.000 0 +0
2023-05-02 2023-04-27 134.000 0 +0
2023-04-28 2023-04-26 133.100 0 +0
2023-04-27 2023-04-25 131.600 0 +0
2023-04-26 2023-04-24 137.600 0 +0
2023-04-25 2023-04-21 137.700 0 +0
2023-04-24 2023-04-20 140.400 0 +0
2023-04-21 2023-04-19 135.600 0 +0
2023-04-20 2023-04-18 135.300 0 +0
2023-04-19 2023-04-17 135.600 0 +0
2023-04-18 2023-04-14 129.500 0 +0
2023-04-17 2023-04-13 130.900 0 +0
2023-04-14 2023-04-12 131.000 0 +0
2023-04-13 2023-04-11 135.400 0 +0
2023-04-12 2023-04-06 133.800 0 +0
2023-04-11 2023-04-04 133.900 0 +0
2023-04-06 2023-04-03 140.000 0 +0
2023-04-04 2023-03-31 143.500 0 +0
2023-04-03 2023-03-30 142.000 0 +0
2023-03-31 2023-03-29 140.000 0 +0
2023-03-30 2023-03-28 134.600 0 +0
2023-03-29 2023-03-27 131.400 0 +0
2023-03-28 2023-03-24 140.200 0 +0
2023-03-27 2023-03-23 141.100 0 +0
2023-03-24 2023-03-22 130.300 0 +0
2023-03-23 2023-03-21 130.100 0 +0
2023-03-22 2023-03-20 128.900 0 +0
2023-03-21 2023-03-17 130.400 0 +0
2023-03-20 2023-03-16 126.300 0 +0
2023-03-17 2023-03-15 126.700 0 +0
2023-03-16 2023-03-14 125.400 0 +0
2023-03-15 2023-03-13 129.000 0 +0
2023-03-14 2023-03-10 127.400 0 +0
2023-03-13 2023-03-09 129.400 0 +0
2023-03-10 2023-03-08 131.900 0 +0
2023-03-09 2023-03-07 137.900 0 +0
2023-03-08 2023-03-06 142.900 0 +0
2023-03-07 2023-03-03 142.300 0 +0
2023-03-06 2023-03-02 141.300 0 +0
2023-03-03 2023-03-01 142.800 0 +0
2023-03-02 2023-02-28 136.100 0 +0
2023-03-01 2023-02-27 136.200 0 +0
2023-02-28 2023-02-24 134.400 0 +0
2023-02-27 2023-02-23 139.100 0 +0
2023-02-24 2023-02-22 140.000 0 +0
2023-02-23 2023-02-21 139.800 0 +0
2023-02-22 2023-02-20 145.800 0 +0
2023-02-21 2023-02-17 144.200 0 +0
2023-02-20 2023-02-16 148.300 0 +0
2023-02-17 2023-02-15 145.900 0 +0
2023-02-16 2023-02-14 147.700 0 +0
2023-02-15 2023-02-13 148.200 0 +0
2023-02-14 2023-02-10 148.100 0 +0
2023-02-13 2023-02-09 153.500 0 +0
2023-02-10 2023-02-08 153.100 0 +0
2023-02-09 2023-02-07 163.700 0 +0
2023-02-08 2023-02-06 164.100 0 +0
2023-02-07 2023-02-03 172.800 0 +0
2023-02-06 2023-02-02 176.600 0 +0
2023-02-03 2023-02-01 180.100 0 +0
2023-02-02 2023-01-31 174.600 0 +0
2023-02-01 2023-01-30 173.500 0 +0
2023-01-31 2023-01-27 174.900 0 +0
2023-01-30 2023-01-26 172.400 0 +0
2023-01-27 2023-01-20 168.100 0 +0
2023-01-26 2023-01-19 160.200 0 +0
2023-01-20 2023-01-18 163.600 0 +0
2023-01-19 2023-01-17 164.800 0 +0
2023-01-18 2023-01-16 165.600 0 +0
2023-01-17 2023-01-13 171.200 0 +0
2023-01-16 2023-01-12 173.000 0 +0
2023-01-13 2023-01-11 174.000 0 +0
2023-01-12 2023-01-10 178.500 0 +0
2023-01-11 2023-01-09 180.600 0 +0
2023-01-10 2023-01-06 182.700 0 +0
2023-01-09 2023-01-05 190.800 0 +0
2023-01-06 2023-01-04 181.300 0 +0
2023-01-05 2023-01-03 176.800 0 +0
2023-01-04 2022-12-30 174.700 0 +0
2023-01-03 2022-12-29 183.800 0 +0
2022-12-30 2022-12-28 184.200 0 +0
2022-12-29 2022-12-23 183.200 0 +0
2022-12-28 2022-12-22 186.200 0 +0
2022-12-23 2022-12-21 174.200 0 +0
2022-12-22 2022-12-20 175.500 0 +0
2022-12-21 2022-12-19 178.800 0 +0
2022-12-20 2022-12-16 175.900 0 +0
2022-12-19 2022-12-15 176.800 0 +0
2022-12-16 2022-12-14 182.800 0 +0
2022-12-15 2022-12-13 179.000 0 +0
2022-12-14 2022-12-12 175.400 0 +0
2022-12-13 2022-12-09 188.500 0 +0
2022-12-12 2022-12-08 178.300 0 +0
2022-12-09 2022-12-07 167.500 0 +0
2022-12-08 2022-12-06 173.800 0 +0
2022-12-07 2022-12-05 174.300 0 +0
2022-12-06 2022-12-02 168.000 0 +0
2022-12-05 2022-12-01 163.000 0 +0
2022-12-02 2022-11-30 163.600 0 +0
2022-12-01 2022-11-29 155.400 0 +0
2022-11-30 2022-11-28 139.400 0 +0
2022-11-29 2022-11-25 136.600 0 +0
2022-11-28 2022-11-24 138.900 0 +0
2022-11-25 2022-11-23 138.400 0 +0
2022-11-24 2022-11-22 139.900 0 +0
2022-11-23 2022-11-21 152.500 0 +0
2022-11-22 2022-11-18 160.400 0 +0
2022-11-21 2022-11-17 153.000 0 +0
2022-11-18 2022-11-16 162.300 0 +0
2022-11-17 2022-11-15 166.400 0 +0
2022-11-16 2022-11-14 156.500 0 +0
2022-11-15 2022-11-11 159.600 0 +0
2022-11-14 2022-11-10 141.900 0 +0
2022-11-11 2022-11-09 144.300 0 +0
2022-11-10 2022-11-08 148.800 0 +0
2022-11-09 2022-11-07 153.000 0 +0
2022-11-08 2022-11-04 149.500 0 +0
2022-11-07 2022-11-03 141.500 0 +0
2022-11-04 2022-11-02 146.700 0 +0
2022-11-03 2022-11-01 139.600 0 +0
2022-11-02 2022-10-31 124.800 0 +0
2022-11-01 2022-10-28 121.800 0 +0
2022-10-31 2022-10-27 131.800 0 +0
2022-10-28 2022-10-26 129.700 0 +0
2022-10-27 2022-10-25 123.500 0 +0
2022-10-26 2022-10-24 120.600 0 +0
2022-10-25 2022-10-21 141.600 0 +0
2022-10-24 2022-10-20 140.800 0 +0
2022-10-21 2022-10-19 144.500 0 +0
2022-10-20 2022-10-18 154.000 0 +0
2022-10-19 2022-10-17 149.700 0 +0
2022-10-18 2022-10-14 149.000 0 +0
2022-10-17 2022-10-13 146.000 0 +0
2022-10-14 2022-10-12 150.400 0 +0
2022-10-13 2022-10-11 151.400 0 +0
2022-10-12 2022-10-10 161.300 0 +0
2022-10-11 2022-10-07 172.900 0 +0
2022-10-10 2022-10-06 177.100 0 +0
2022-10-07 2022-10-05 174.900 0 +0
2022-10-06 2022-10-03 161.700 0 +0
2022-10-05 2022-09-30 165.600 0 +0
2022-10-03 2022-09-29 170.200 0 +0
2022-09-30 2022-09-28 168.800 0 +0
2022-09-29 2022-09-27 174.200 0 +0
2022-09-28 2022-09-26 167.500 0 +0
2022-09-27 2022-09-23 160.300 0 +0
2022-09-26 2022-09-22 164.900 0 +0
2022-09-23 2022-09-21 167.500 0 +0
2022-09-22 2022-09-20 172.600 0 +0
2022-09-21 2022-09-19 169.400 0 +0
2022-09-20 2022-09-16 171.900 0 +0
2022-09-19 2022-09-15 175.400 0 +0
2022-09-16 2022-09-14 173.800 0 +0
2022-09-15 2022-09-13 177.800 0 +0
2022-09-14 2022-09-09 179.900 0 +0
2022-09-13 2022-09-08 171.500 0 +0
2022-09-09 2022-09-07 172.100 0 +0
2022-09-08 2022-09-06 173.400 0 +0
2022-09-07 2022-09-05 173.600 0 +0
2022-09-06 2022-09-02 176.200 0 +0
2022-09-05 2022-09-01 178.700 0 +0
2022-09-02 2022-08-31 189.800 0 +0
2022-09-01 2022-08-30 185.000 0 +0
2022-08-31 2022-08-29 186.700 0 +0
2022-08-30 2022-08-26 181.900 0 +0
2022-08-29 2022-08-25 177.300 0 +0
2022-08-26 2022-08-24 164.100 0 +0
2022-08-25 2022-08-23 168.700 0 +0
2022-08-24 2022-08-22 171.100 0 +0
2022-08-23 2022-08-19 169.900 0 +0
2022-08-22 2022-08-18 171.100 0 +0
2022-08-19 2022-08-17 170.000 0 +0
2022-08-18 2022-08-16 164.500 0 +0
2022-08-17 2022-08-15 180.900 0 +0
2022-08-16 2022-08-12 179.100 0 +0
2022-08-15 2022-08-11 176.400 0 +0
2022-08-12 2022-08-10 169.600 0 +0
2022-08-11 2022-08-09 176.000 0 +0
2022-08-10 2022-08-08 179.600 0 +0
2022-08-09 2022-08-05 183.500 0 +0
2022-08-08 2022-08-04 183.800 0 +0
2022-08-05 2022-08-03 177.100 0 +0
2022-08-04 2022-08-02 176.200 0 +0
2022-08-03 2022-08-01 180.000 0 +0
2022-08-02 2022-07-29 176.300 0 +0
2022-08-01 2022-07-28 188.000 0 +0
2022-07-29 2022-07-27 190.100 0 +0
2022-07-28 2022-07-26 190.700 0 +0
2022-07-27 2022-07-25 188.200 0 +0
2022-07-26 2022-07-22 191.700 0 +0
2022-07-25 2022-07-21 190.400 0 +0
2022-07-22 2022-07-20 194.700 0 +0
2022-07-21 2022-07-19 189.100 0 +0
2022-07-20 2022-07-18 189.700 0 +0
2022-07-19 2022-07-15 179.200 0 +0
2022-07-18 2022-07-14 182.500 0 +0
2022-07-15 2022-07-13 180.500 0 +0
2022-07-14 2022-07-12 178.000 0 +0
2022-07-13 2022-07-11 181.600 0 +0
2022-07-12 2022-07-08 192.300 0 +0
2022-07-11 2022-07-07 194.400 0 +0
2022-07-08 2022-07-06 195.900 0 +0
2022-07-07 2022-07-05 197.700 0 +0
2022-07-06 2022-07-04 201.200 0 +0
2022-07-05 2022-06-30 194.200 0 +0
2022-07-04 2022-06-29 202.800 0 +0
2022-06-30 2022-06-28 207.600 0 +0
2022-06-29 2022-06-27 205.000 0 +0
2022-06-28 2022-06-24 198.100 0 +0
2022-06-27 2022-06-23 192.600 0 +0
2022-06-24 2022-06-22 191.600 0 +0
2022-06-23 2022-06-21 201.200 0 +0
2022-06-22 2022-06-20 199.400 0 +0
2022-06-21 2022-06-17 199.100 0 +0
2022-06-20 2022-06-16 189.200 0 +0
2022-06-17 2022-06-15 197.000 0 +0
2022-06-16 2022-06-14 194.400 0 +0
2022-06-15 2022-06-13 188.200 0 +0
2022-06-14 2022-06-10 201.200 0 +0
2022-06-13 2022-06-09 201.800 0 +0
2022-06-10 2022-06-08 208.200 0 +0
2022-06-09 2022-06-07 199.000 0 +0
2022-06-08 2022-06-06 198.100 0 +0
2022-06-07 2022-06-02 180.200 0 +0
2022-06-06 2022-06-01 182.500 0 +0
2022-06-02 2022-05-31 187.000 0 +0
2022-06-01 2022-05-30 175.100 0 +0
2022-05-31 2022-05-27 163.900 0 +0
2022-05-30 2022-05-26 158.600 0 +0
2022-05-27 2022-05-25 159.700 0 +0
2022-05-26 2022-05-24 159.600 0 +0
2022-05-25 2022-05-23 167.700 0 +0
2022-05-24 2022-05-20 173.000 0 +0
2022-05-23 2022-05-19 165.500 0 +0
2022-05-20 2022-05-18 172.000 0 +0
2022-05-19 2022-05-17 173.700 0 +0
2022-05-18 2022-05-16 163.500 0 +0
2022-05-17 2022-05-13 167.600 0 +0
2022-05-16 2022-05-12 157.000 0 +0
2022-05-13 2022-05-11 161.400 0 +0
2022-05-12 2022-05-10 151.800 0 +0
2022-05-11 2022-05-06 157.000 0 +0
2022-05-10 2022-05-05 164.700 0 +0
2022-05-06 2022-05-04 164.500 0 +0
2022-05-05 2022-05-03 172.400 0 +0
2022-05-04 2022-04-29 172.000 0 +0
2022-05-03 2022-04-28 148.900 0 +0
2022-04-29 2022-04-27 147.900 0 +0
2022-04-28 2022-04-26 145.300 0 +0
2022-04-27 2022-04-25 138.600 0 +0
2022-04-26 2022-04-22 141.400 0 +0
2022-04-25 2022-04-21 137.800 0 +0
2022-04-22 2022-04-20 144.900 0 +0
2022-04-21 2022-04-19 146.000 0 +0
2022-04-20 2022-04-14 155.200 0 +0
2022-04-19 2022-04-13 154.100 0 +0
2022-04-14 2022-04-12 153.900 0 +0
2022-04-13 2022-04-11 147.500 0 +0
2022-04-12 2022-04-08 156.500 0 +0
2022-04-11 2022-04-07 159.300 0 +0
2022-04-08 2022-04-06 160.900 0 +0
2022-04-07 2022-04-04 167.000 0 +0
2022-04-06 2022-04-01 155.500 0 +0
2022-04-04 2022-03-31 155.600 0 +0
2022-04-01 2022-03-30 160.100 0 +0
2022-03-31 2022-03-29 159.300 0 +0
2022-03-30 2022-03-28 150.600 0 +0
2022-03-29 2022-03-25 135.000 0 +0
2022-03-28 2022-03-24 147.000 0 +0
2022-03-25 2022-03-23 156.200 0 +0
2022-03-24 2022-03-22 153.000 0 +0
2022-03-23 2022-03-21 143.900 0 +0
2022-03-22 2022-03-18 153.300 0 +0
2022-03-21 2022-03-17 157.200 0 +0
2022-03-18 2022-03-16 140.000 0 +0
2022-03-17 2022-03-15 106.000 0 +0
2022-03-16 2022-03-14 112.600 0 +0
2022-03-15 2022-03-11 135.400 0 +0
2022-03-14 2022-03-10 144.200 0 +0
2022-03-11 2022-03-09 148.500 0 +0
2022-03-10 2022-03-08 145.500 0 +0
2022-03-09 2022-03-07 146.200 0 +0
2022-03-08 2022-03-04 164.800 0 +0
2022-03-07 2022-03-03 174.200 0 +0
2022-03-04 2022-03-02 176.400 0 +0
2022-03-03 2022-03-01 173.400 0 +0
2022-03-02 2022-02-28 172.200 0 +0
2022-03-01 2022-02-25 170.200 0 +0
2022-02-28 2022-02-24 170.200 0 +0
2022-02-25 2022-02-23 176.600 0 +0
2022-02-24 2022-02-22 171.300 0 +0
2022-02-23 2022-02-21 180.500 0 +0
2022-02-22 2022-02-18 188.000 0 +0
2022-02-21 2022-02-17 220.800 0 +0
2022-02-18 2022-02-16 219.400 0 +0
2022-02-17 2022-02-15 214.000 0 +0
2022-02-16 2022-02-14 219.600 0 +0
2022-02-15 2022-02-11 227.800 0 +0
2022-02-14 2022-02-10 233.000 0 +0
2022-02-11 2022-02-09 229.200 0 +0
2022-02-10 2022-02-08 221.000 0 +0
2022-02-09 2022-02-07 225.800 0 +0
2022-02-08 2022-02-04 226.800 0 +0
2022-02-07 2022-01-31 219.600 0 +0
2022-02-04 2022-01-27 209.400 0 +0
2022-01-28 2022-01-26 225.000 0 +0
2022-01-27 2022-01-25 225.800 0 +0
2022-01-26 2022-01-24 232.800 0 +0
2022-01-25 2022-01-21 238.000 0 +0
2022-01-24 2022-01-20 238.000 0 +0
2022-01-21 2022-01-19 214.400 0 +0
2022-01-20 2022-01-18 215.800 0 +0
2022-01-19 2022-01-17 216.600 0 +0
2022-01-18 2022-01-14 220.600 0 +0
2022-01-17 2022-01-13 226.200 0 +0
2022-01-14 2022-01-12 227.000 0 +0
2022-01-13 2022-01-11 208.000 0 +0
2022-01-12 2022-01-10 206.600 0 +0
2022-01-11 2022-01-07 204.000 0 +0
2022-01-10 2022-01-06 202.200 0 +0
2022-01-07 2022-01-05 195.100 0 +0
2022-01-06 2022-01-04 219.600 0 +0
2022-01-05 2022-01-03 223.400 0 +0
2022-01-04 2021-12-31 225.400 0 +0
2022-01-03 2021-12-29 216.000 0 +0
2021-12-30 2021-12-28 223.400 0 +0
2021-12-29 2021-12-24 226.000 0 +0
2021-12-28 2021-12-22 230.400 0 +0
2021-12-23 2021-12-21 229.000 0 +0
2021-12-22 2021-12-20 219.200 0 +0
2021-12-21 2021-12-17 225.800 0 +0
2021-12-20 2021-12-16 238.400 0 +0
2021-12-17 2021-12-15 241.800 0 -1,990
2021-12-03 2021-12-01 244.600 1,990 +989 0.00% 486,754
2021-12-02 2021-11-30 238.000 1,001 +1,001 0.00% 238,238
2021-11-26 2021-11-24 273.400 0 -2,500
2021-11-23 2021-11-19 280.800 2,500 -173,800 0.00% 702,000
2021-11-22 2021-11-18 285.400 176,300 +3,280 0.00% 50,316,020
2021-11-19 2021-11-17 292.600 173,020 +18,420 0.00% 50,625,652
2021-11-12 2021-11-10 277.400 154,600 -10,000 0.00% 42,886,040
2021-11-10 2021-11-08 271.200 164,600 +33,953 0.00% 44,639,520
2021-11-09 2021-11-05 276.800 130,647 -29,576 0.00% 36,163,090
2021-11-08 2021-11-04 286.000 160,223 -36,077 0.00% 45,823,778
2021-11-05 2021-11-03 277.000 196,300 +21,400 0.00% 54,375,100
2021-11-03 2021-11-01 267.400 174,900 +11,295 0.00% 46,768,260
2021-11-02 2021-10-29 269.600 163,605 +131,505 0.00% 44,107,908
2021-10-29 2021-10-27 268.600 32,100 +10,700 0.00% 8,622,060
2021-10-28 2021-10-26 283.000 21,400 -56,590 0.00% 6,056,200
2021-10-27 2021-10-25 286.800 77,990 +46,590 0.00% 22,367,532
2021-10-25 2021-10-21 288.400 31,400 +10,000 0.00% 9,055,760
2021-10-20 2021-10-18 280.400 21,400 -6,236 0.00% 6,000,560
2021-10-19 2021-10-15 280.800 27,636 +700 0.00% 7,760,189
2021-10-18 2021-10-12 269.000 26,936 +5,000 0.00% 7,245,784
2021-10-15 2021-10-11 277.400 21,936 +400 0.00% 6,085,046
2021-10-07 2021-10-05 233.600 21,536 -2,600 0.00% 5,030,810
2021-10-06 2021-10-04 236.800 24,136 +2,536 0.00% 5,715,405
2021-10-05 2021-09-30 246.600 21,600 +200 0.00% 5,326,560
2021-09-30 2021-09-28 251.800 21,400 -10,900 0.00% 5,388,520
2021-09-28 2021-09-24 244.600 32,300 +12,000 0.00% 7,900,580
2021-09-27 2021-09-23 242.600 20,300 -1,100 0.00% 4,924,780
2021-09-23 2021-09-20 234.600 21,400 -20,500 0.00% 5,020,440
2021-09-21 2021-09-17 240.800 41,900 +10,000 0.00% 10,089,520
2021-09-20 2021-09-16 232.600 31,900 +10,500 0.00% 7,419,940
2021-09-14 2021-09-10 259.400 21,400 -1 0.00% 5,551,160
2021-09-13 2021-09-09 248.600 21,401 -5,999 0.00% 5,320,289
2021-09-10 2021-09-08 261.000 27,400 -1,120 0.00% 7,151,400
2021-09-09 2021-09-07 257.400 28,520 +6,200 0.00% 7,341,048
2021-09-08 2021-09-06 247.400 22,320 -171,880 0.00% 5,521,968
2021-09-07 2021-09-03 244.800 194,200 +124,000 0.00% 47,540,160
2021-09-06 2021-09-02 253.600 70,200 +48,610 0.00% 17,802,720
2021-09-03 2021-09-01 253.400 21,590 -1,400 0.00% 5,470,906
2021-09-02 2021-08-31 249.000 22,990 +1,590 0.00% 5,724,510
2021-09-01 2021-08-30 228.400 21,400 -255,027 0.00% 4,887,760
2021-08-31 2021-08-27 225.000 276,427 +148,136 0.01% 62,196,075
2021-08-30 2021-08-26 226.800 128,291 -90,102 0.00% 29,096,399
2021-08-27 2021-08-25 227.000 218,393 -85,210 0.00% 49,575,211
2021-08-26 2021-08-24 221.800 303,603 +227,800 0.01% 67,339,145
2021-08-25 2021-08-23 195.400 75,803 -409,597 0.00% 14,811,906
2021-08-24 2021-08-20 193.400 485,400 +426,000 0.01% 93,876,360
2021-08-23 2021-08-19 202.600 59,400 +38,000 0.00% 12,034,440
2021-08-20 2021-08-18 218.200 21,400 -37,100 0.00% 4,669,480
2021-08-19 2021-08-17 213.600 58,500 +1,100 0.00% 12,495,600
2021-08-18 2021-08-16 221.400 57,400 +36,000 0.00% 12,708,360
2021-08-17 2021-08-13 233.400 21,400 -79,496 0.00% 4,994,760
2021-08-16 2021-08-12 236.600 100,896 -132,022 0.00% 23,871,994
2021-08-13 2021-08-11 237.200 232,918 -232,947 0.00% 55,248,150
2021-08-12 2021-08-10 239.000 465,865 +241,700 0.01% 111,341,735
2021-08-11 2021-08-09 220.400 224,165 -242,013 0.00% 49,405,966
2021-08-10 2021-08-06 213.800 466,178 +17,922 0.01% 99,668,856
2021-08-09 2021-08-05 211.200 448,256 -1,090 0.01% 94,671,667
2021-08-06 2021-08-04 213.600 449,346 -8,903 0.01% 95,980,306
2021-08-05 2021-08-03 211.600 458,249 +58,044 0.01% 96,965,488
2021-08-04 2021-08-02 216.000 400,205 +118,730 0.01% 86,444,280
2021-08-03 2021-07-30 215.000 281,475 +76,384 0.01% 60,517,125
2021-08-02 2021-07-29 228.400 205,091 -153,809 0.00% 46,842,784
2021-07-30 2021-07-28 208.600 358,900 +10,809 0.01% 74,866,540
2021-07-29 2021-07-27 194.000 348,091 -21,909 0.01% 67,529,654
2021-07-28 2021-07-26 235.600 370,000 +45,900 0.01% 87,172,000
2021-07-27 2021-07-23 273.200 324,100 +82,641 0.01% 88,544,120
2021-07-26 2021-07-22 279.800 241,459 +4 0.00% 67,560,228
2021-07-23 2021-07-21 270.200 241,455 -82,345 0.00% 65,241,141
2021-07-22 2021-07-20 275.200 323,800 +125,957 0.01% 89,109,760
2021-07-21 2021-07-19 276.200 197,843 +27,743 0.00% 54,644,237
2021-07-16 2021-07-14 290.000 170,100 -822 0.00% 49,329,000
2021-07-15 2021-07-13 295.000 170,922 -35,029 0.00% 50,421,990
2021-07-14 2021-07-12 285.200 205,951 -50,149 0.00% 58,737,225
2021-07-13 2021-07-09 279.200 256,100 +31,800 0.00% 71,503,120
2021-07-12 2021-07-08 267.600 224,300 -30,000 0.00% 60,022,680
2021-07-09 2021-07-07 286.000 254,300 -10,000 0.00% 72,729,800
2021-07-08 2021-07-06 289.800 264,300 +40,000 0.00% 76,594,140
2021-07-06 2021-07-02 304.000 224,300 +25,000 0.00% 68,187,200
2021-07-05 2021-06-30 320.400 199,300 -229,194 0.00% 63,855,720
2021-07-02 2021-06-29 323.800 428,494 +219,554 0.01% 138,746,357
2021-06-30 2021-06-28 328.600 208,940 +8,532 0.00% 68,657,684
2021-06-29 2021-06-25 330.000 200,408 +29,739 0.00% 66,134,640
2021-06-28 2021-06-24 315.000 170,669 -55,085 0.00% 53,760,735
2021-06-25 2021-06-23 308.000 225,754 -15,740 0.00% 69,532,232
2021-06-24 2021-06-22 292.800 241,494 +75,000 0.00% 70,709,443
2021-06-23 2021-06-21 301.800 166,494 +146,000 0.00% 50,247,889
2021-06-22 2021-06-18 300.600 20,494 +18,700 0.00% 6,160,496
2021-06-21 2021-06-17 290.000 1,794 -3,000 0.00% 520,260
2021-06-18 2021-06-16 288.800 4,794 +3,100 0.00% 1,384,507
2021-06-17 2021-06-15 302.400 1,694 -32,200 0.00% 512,266
2021-06-16 2021-06-11 307.200 33,894 +32,594 0.00% 10,412,237
2021-06-15 2021-06-10 298.000 1,300 -17,594 0.00% 387,400
2021-06-11 2021-06-09 293.200 18,894 +1,300 0.00% 5,539,721
2021-06-10 2021-06-08 297.000 17,594 -7,251 0.00% 5,225,418
2021-06-09 2021-06-07 300.000 24,845 +200 0.00% 7,453,500
2021-06-08 2021-06-04 302.200 24,645 -7,400 0.00% 7,447,719
2021-06-07 2021-06-03 307.400 32,045 +4,305 0.00% 9,850,633
2021-06-04 2021-06-02 311.800 27,740 -4,864 0.00% 8,649,332
2021-06-03 2021-06-01 313.000 32,604 +11,404 0.00% 10,205,052
2021-06-02 2021-05-31 294.000 21,200 +19,396 0.00% 6,232,800
2021-06-01 2021-05-28 265.200 1,804 +200 0.00% 478,421
2021-05-31 2021-05-27 271.800 1,604 -9,000 0.00% 435,967
2021-05-28 2021-05-26 279.600 10,604 -5,029 0.00% 2,964,878
2021-05-27 2021-05-25 276.600 15,633 +10,433 0.00% 4,324,088
2021-05-26 2021-05-24 271.000 5,200 -359,400 0.00% 1,409,200
2021-05-25 2021-05-21 275.200 364,600 -7,200 0.01% 100,337,920
2021-05-24 2021-05-20 273.200 371,800 +9,900 0.01% 101,575,760
2021-05-21 2021-05-18 260.000 361,900 -48,300 0.01% 94,094,000
2021-05-20 2021-05-17 254.200 410,200 +17,000 0.01% 104,272,840
2021-05-18 2021-05-14 244.000 393,200 -26,800 0.01% 95,940,800
2021-05-17 2021-05-13 251.600 420,000 +25,000 0.01% 105,672,000
2021-05-14 2021-05-12 255.200 395,000 +5,300 0.01% 100,804,000
2021-05-13 2021-05-11 249.000 389,700 -23,000 0.01% 97,035,300
2021-05-12 2021-05-10 262.800 412,700 +342,000 0.01% 108,457,560
2021-05-11 2021-05-07 282.800 70,700 -2,300 0.00% 19,993,960
2021-05-10 2021-05-06 285.800 73,000 -2,600 0.00% 20,863,400
2021-05-07 2021-05-05 287.000 75,600 +3,100 0.00% 21,697,200
2021-05-06 2021-05-04 291.800 72,500 +5,780 0.00% 21,155,500
2021-05-05 2021-05-03 293.200 66,720 +3,520 0.00% 19,562,304
2021-05-04 2021-04-30 298.000 63,200 -10,000 0.00% 18,833,600
2021-05-03 2021-04-29 309.200 73,200 -34,800 0.00% 22,633,440
2021-04-30 2021-04-28 309.400 108,000 +9,900 0.00% 33,415,200
2021-04-29 2021-04-27 313.000 98,100 +1,900 0.00% 30,705,300
2021-04-28 2021-04-26 305.000 96,200 +100 0.00% 29,341,000
2021-04-27 2021-04-23 306.400 96,100 -3,800 0.00% 29,445,040
2021-04-26 2021-04-22 292.000 99,900 -28,400 0.00% 29,170,800
2021-04-23 2021-04-21 282.200 128,300 -80,500 0.00% 36,206,260
2021-04-22 2021-04-20 293.600 208,800 +70,200 0.00% 61,303,680
2021-04-21 2021-04-19 289.200 138,600 +30,000 0.00% 40,083,120
2021-04-20 2021-04-16 290.200 108,600 -10,500 0.00% 31,515,720
2021-04-19 2021-04-15 284.800 119,100 +101,700 0.00% 33,919,680
2021-04-16 2021-04-14 286.000 17,400 +15,000 0.00% 4,976,400
2021-04-15 2021-04-13 276.000 2,400 +500 0.00% 662,400
2021-04-14 2021-04-12 298.200 1,900 -10,000 0.00% 566,580
2021-04-12 2021-04-08 320.800 11,900 -5,400 0.00% 3,817,520
2021-04-08 2021-04-01 325.800 17,300 +17,100 0.00% 5,636,340
2021-04-07 2021-03-31 298.200 200 -306,500 0.00% 59,640
2021-04-01 2021-03-30 293.600 306,700 +40,000 0.01% 90,047,120
2021-03-30 2021-03-26 302.000 266,700 -400 0.01% 80,543,400
2021-03-26 2021-03-24 292.000 267,100 -45,445 0.01% 77,993,200
2021-03-25 2021-03-23 303.800 312,545 +38,694 0.01% 94,951,171
2021-03-24 2021-03-22 320.600 273,851 +19,808 0.01% 87,796,631
2021-03-23 2021-03-19 333.000 254,043 -1,000 0.00% 84,596,319
2021-03-22 2021-03-18 337.400 255,043 +118 0.00% 86,051,508
2021-03-19 2021-03-17 325.400 254,925 -600 0.00% 82,952,595
2021-03-18 2021-03-16 329.600 255,525 -300 0.00% 84,221,040
2021-03-17 2021-03-15 317.200 255,825 +1,278 0.00% 81,147,690
2021-03-16 2021-03-12 333.000 254,547 -54,569 0.00% 84,764,151
2021-03-15 2021-03-11 344.600 309,116 -5,646 0.01% 106,521,374
2021-03-12 2021-03-10 317.000 314,762 +20,362 0.01% 99,779,554
2021-03-11 2021-03-09 302.000 294,400 +10,286 0.01% 88,908,800
2021-03-10 2021-03-08 308.800 284,114 +10,294 0.01% 87,734,403
2021-03-09 2021-03-05 337.000 273,820 +18,526 0.01% 92,277,340
2021-03-08 2021-03-04 340.000 255,294 -233 0.00% 86,799,960
2021-03-05 2021-03-03 372.600 255,527 -35,570 0.00% 95,209,360
2021-03-03 2021-03-01 366.800 291,097 +38,797 0.01% 106,774,380
2021-03-02 2021-02-26 340.000 252,300 -30,800 0.00% 85,782,000
2021-03-01 2021-02-25 370.400 283,100 +22,300 0.01% 104,860,240
2021-02-26 2021-02-24 365.800 260,800 +9,700 0.01% 95,400,640
2021-02-25 2021-02-23 392.800 251,100 -26,700 0.00% 98,632,080
2021-02-24 2021-02-22 400.200 277,800 +600 0.01% 111,175,560
2021-02-23 2021-02-19 423.600 277,200 +26,300 0.01% 117,421,920
2021-02-22 2021-02-18 428.000 250,900 -22,010 0.00% 107,385,200
2021-02-19 2021-02-17 451.400 272,910 +22,010 0.01% 123,191,574
2021-02-18 2021-02-16 439.200 250,900 -5,900 0.00% 110,195,280
2021-02-17 2021-02-11 445.000 256,800 +3,300 0.00% 114,276,000
2021-02-16 2021-02-09 409.000 253,500 +1,600 0.00% 103,681,500
2021-02-08 2021-02-04 401.000 251,900 -14,000 0.00% 101,011,900
2021-02-05 2021-02-03 414.200 265,900 -1,000 0.01% 110,135,780
2021-02-04 2021-02-02 395.000 266,900 -800 0.01% 105,425,500
2021-02-03 2021-02-01 391.000 267,700 +64,900 0.01% 104,670,700
2021-02-02 2021-01-29 355.800 202,800 +11,000 0.00% 72,156,240
2021-02-01 2021-01-28 355.600 191,800 -24,400 0.00% 68,204,080
2021-01-29 2021-01-27 364.000 216,200 +24,200 0.00% 78,696,800
2021-01-28 2021-01-26 378.600 192,000 +1,900 0.00% 72,691,200
2021-01-27 2021-01-25 399.800 190,100 -5,900 0.00% 76,001,980
2021-01-26 2021-01-22 380.200 196,000 -25,800 0.00% 74,519,200
2021-01-25 2021-01-21 375.200 221,800 -6,500 0.00% 83,219,360
2021-01-22 2021-01-20 372.000 228,300 +47,999 0.00% 84,927,600
2021-01-21 2021-01-19 341.000 180,301 -600 0.00% 61,482,641
2021-01-20 2021-01-18 325.000 180,901 +1 0.00% 58,792,825
2021-01-19 2021-01-15 307.600 180,900 -18,701 0.00% 55,644,840
2021-01-15 2021-01-13 296.400 199,601 +15,000 0.00% 59,161,736
2021-01-14 2021-01-12 302.000 184,601 -9,999 0.00% 55,749,502
2021-01-12 2021-01-08 318.000 194,600 +10,000 0.00% 61,882,800
2021-01-11 2021-01-07 308.000 184,600 +20,000 0.00% 56,856,800
2021-01-07 2021-01-05 296.600 164,600 -21,000 0.00% 48,820,360
2021-01-06 2021-01-04 292.600 185,600 +1,000 0.00% 54,306,560
2021-01-04 2020-12-29 273.400 184,600 -68,000 0.00% 50,469,640
2020-12-30 2020-12-28 260.000 252,600 +38,000 0.00% 65,676,000
2020-12-29 2020-12-24 279.200 214,600 +30,000 0.00% 59,916,320
2020-12-28 2020-12-22 276.200 184,600 -15,401 0.00% 50,986,520
2020-12-23 2020-12-21 278.400 200,001 -1,800 0.00% 55,680,278
2020-12-22 2020-12-18 278.400 201,801 +10,000 0.00% 56,181,398
2020-12-21 2020-12-17 285.000 191,801 +600 0.00% 54,663,285
2020-12-18 2020-12-16 279.200 191,201 -9,999 0.00% 53,383,319
2020-12-17 2020-12-15 274.200 201,200 +18,499 0.00% 55,169,040
2020-12-16 2020-12-14 282.600 182,701 -1,899 0.00% 51,631,303
2020-12-15 2020-12-11 293.800 184,600 -18,101 0.00% 54,235,480
2020-12-14 2020-12-10 287.000 202,701 +18,101 0.00% 58,175,187
2020-12-11 2020-12-09 286.400 184,600 -70,000 0.00% 52,869,440
2020-12-09 2020-12-07 282.400 254,600 +10,000 0.00% 71,899,040
2020-12-08 2020-12-04 288.600 244,600 -11,501 0.00% 70,591,560
2020-12-07 2020-12-03 275.800 256,101 +10,001 0.00% 70,632,656
2020-12-04 2020-12-02 277.800 246,100 +13,399 0.00% 68,366,580
2020-12-03 2020-12-01 289.200 232,701 +10,000 0.00% 67,297,129
2020-12-02 2020-11-30 290.000 222,701 +6,796 0.00% 64,583,290
2020-12-01 2020-11-27 312.000 215,905 -6,795 0.00% 67,362,360
2020-11-30 2020-11-26 308.000 222,700 +9,998 0.00% 68,591,600
2020-11-27 2020-11-25 293.600 212,702 +10,001 0.00% 62,449,307
2020-11-26 2020-11-24 303.400 202,701 -9,999 0.00% 61,499,483
2020-11-25 2020-11-23 308.000 212,700 -27,544 0.00% 65,511,600
2020-11-24 2020-11-20 304.200 240,244 +5,601 0.00% 73,082,225
2020-11-23 2020-11-19 294.000 234,643 -6,780 0.00% 68,985,042
2020-11-20 2020-11-18 300.000 241,423 +8,200 0.00% 72,426,900
2020-11-19 2020-11-17 303.000 233,223 +28,700 0.00% 70,666,569
2020-11-18 2020-11-16 318.400 204,523 -21,977 0.00% 65,120,123
2020-11-17 2020-11-13 305.800 226,500 -4,901 0.00% 69,263,700
2020-11-16 2020-11-12 286.800 231,401 +18,701 0.00% 66,365,807
2020-11-13 2020-11-11 271.000 212,700 -122,401 0.00% 57,641,700
2020-11-12 2020-11-10 300.000 335,101 +30,537 0.01% 100,530,300
2020-11-11 2020-11-09 335.200 304,564 -13,536 0.01% 102,089,853
2020-11-10 2020-11-06 326.800 318,100 +13,000 0.01% 103,955,080
2020-11-09 2020-11-05 329.600 305,100 +2,424 0.01% 100,560,960
2020-11-06 2020-11-04 313.800 302,676 -18,796 0.01% 94,979,729
2020-11-05 2020-11-03 296.000 321,472 -57,330 0.01% 95,155,712
2020-11-04 2020-11-02 294.600 378,802 +19,030 0.01% 111,595,069
2020-11-03 2020-10-30 288.200 359,772 +28,300 0.01% 103,686,290
2020-11-02 2020-10-29 297.200 331,472 +70,000 0.01% 98,513,478
2020-10-29 2020-10-27 266.000 261,472 -93,206 0.01% 69,551,552
2020-10-28 2020-10-23 262.400 354,678 +40,936 0.01% 93,067,507
2020-10-27 2020-10-22 269.000 313,742 +589 0.01% 84,396,598
2020-10-23 2020-10-21 269.000 313,153 +26,719 0.01% 84,238,157
2020-10-22 2020-10-20 260.800 286,434 +8,461 0.01% 74,701,987
2020-10-21 2020-10-19 259.000 277,973 -127,228 0.01% 71,995,007
2020-10-20 2020-10-16 265.800 405,201 -2,700 0.01% 107,702,426
2020-10-19 2020-10-15 265.000 407,901 -4,000 0.01% 108,093,765
2020-10-16 2020-10-14 278.400 411,901 +6,700 0.01% 114,673,238
2020-10-15 2020-10-12 275.200 405,201 +51,043 0.01% 111,511,315
2020-10-14 2020-10-09 270.000 354,158 -25,236 0.01% 95,622,660
2020-10-12 2020-10-08 266.800 379,394 +7,271 0.01% 101,222,319
2020-10-09 2020-10-07 267.800 372,123 -311,277 0.01% 99,654,539
2020-10-07 2020-10-05 245.800 683,400 +10,000 0.01% 167,979,720
2020-10-06 2020-09-30 241.800 673,400 +400 0.01% 162,828,120
2020-10-05 2020-09-29 234.600 673,000 +1,400 0.01% 157,885,800
2020-09-28 2020-09-24 238.600 671,600 -30,900 0.01% 160,243,760
2020-09-24 2020-09-22 242.600 702,500 +20,000 0.01% 170,426,500
2020-09-21 2020-09-17 240.800 682,500 +412,400 0.01% 164,346,000
2020-09-18 2020-09-16 248.200 270,100 -18,700 0.01% 67,038,820
2020-09-17 2020-09-15 243.600 288,800 -3,100 0.01% 70,351,680
2020-09-16 2020-09-14 244.600 291,900 -8,700 0.01% 71,398,740
2020-09-14 2020-09-10 233.000 300,600 -49,500 0.01% 70,039,800
2020-09-11 2020-09-09 232.000 350,100 +96,700 0.01% 81,223,200
2020-09-10 2020-09-08 238.000 253,400 -22,525 0.00% 60,309,200
2020-09-09 2020-09-07 248.200 275,925 -47,728 0.01% 68,484,585
2020-09-08 2020-09-04 261.800 323,653 -111,048 0.01% 84,732,355
2020-09-04 2020-09-02 272.800 434,701 -4,799 0.01% 118,586,433
2020-09-03 2020-09-01 264.600 439,500 +1,000 0.01% 116,291,700
2020-09-02 2020-08-31 255.600 438,500 -8,000 0.01% 112,080,600
2020-09-01 2020-08-28 265.200 446,500 -30,000 0.01% 118,411,800
2020-08-31 2020-08-27 271.000 476,500 +231,200 0.01% 129,131,500
2020-08-28 2020-08-26 258.800 245,300 +1,700 0.00% 63,483,640
2020-08-27 2020-08-25 257.600 243,600 +14,100 0.00% 62,751,360
2020-08-26 2020-08-24 265.800 229,500 -5,000 0.00% 61,001,100
2020-08-25 2020-08-21 245.200 234,500 -15,700 0.00% 57,499,400
2020-08-24 2020-08-20 234.600 250,200 +20,000 0.00% 58,696,920
2020-08-19 2020-08-17 218.200 230,200 -9,000 0.00% 50,229,640
2020-08-18 2020-08-14 219.800 239,200 +8,000 0.00% 52,576,160
2020-08-17 2020-08-13 211.400 231,200 +1,000 0.00% 48,875,680
2020-08-14 2020-08-12 213.800 230,200 -600 0.00% 49,216,760
2020-08-13 2020-08-11 218.400 230,800 -69,358 0.00% 50,406,720
2020-08-11 2020-08-07 222.400 300,158 +54,046 0.01% 66,755,139
2020-08-10 2020-08-06 221.200 246,112 +17,100 0.00% 54,439,974
2020-08-07 2020-08-05 218.400 229,012 +475 0.00% 50,016,221
2020-08-06 2020-08-04 218.000 228,537 +4,951 0.00% 49,821,066
2020-08-05 2020-08-03 200.600 223,586 -24,914 0.00% 44,851,352
2020-08-04 2020-07-31 191.900 248,500 -400 0.00% 47,687,150
2020-08-03 2020-07-30 195.000 248,900 +15,000 0.00% 48,535,500
2020-07-31 2020-07-29 193.000 233,900 +115,900 0.00% 45,142,700
2020-07-29 2020-07-27 185.000 118,000 -50,000 0.00% 21,830,000
2020-07-28 2020-07-24 190.700 168,000 -40,000 0.00% 32,037,600
2020-07-27 2020-07-23 199.000 208,000 -10,000 0.00% 41,392,000
2020-07-24 2020-07-22 192.200 218,000 +210,000 0.00% 41,899,600
2020-07-22 2020-07-20 188.400 8,000 -202,653 0.00% 1,507,200
2020-07-21 2020-07-17 191.100 210,653 +122,653 0.00% 40,255,788
2020-07-20 2020-07-16 185.100 88,000 -40,000 0.00% 16,288,800
2020-07-17 2020-07-15 200.600 128,000 -10,000 0.00% 25,676,800
2020-07-16 2020-07-14 197.100 138,000 +38,078 0.00% 27,199,800
2020-07-15 2020-07-13 206.000 99,922 -28,078 0.00% 20,583,932
2020-07-10 2020-07-08 199.800 128,000 +120,000 0.00% 25,574,400
2020-07-07 2020-07-03 191.700 8,000 -120,000 0.00% 1,533,600
2020-07-06 2020-07-02 179.400 128,000 +55,505 0.00% 22,963,200
2020-07-03 2020-06-30 171.900 72,495 -53,235 0.00% 12,461,890
2020-07-02 2020-06-29 171.700 125,730 +2,700 0.00% 21,587,841
2020-06-30 2020-06-26 174.700 123,030 -11,500 0.00% 21,493,341
2020-06-29 2020-06-24 178.400 134,530 +19,251 0.00% 24,000,152
2020-06-26 2020-06-23 176.800 115,279 +2,800 0.00% 20,381,327
2020-06-24 2020-06-22 170.500 112,479 +104,479 0.00% 19,177,670
2020-06-19 2020-06-17 172.400 8,000 -10,000 0.00% 1,379,200
2020-06-17 2020-06-15 159.500 18,000 -20,000 0.00% 2,871,000
2020-06-16 2020-06-12 165.600 38,000 -70,000 0.00% 6,292,800
2020-06-15 2020-06-11 165.000 108,000 +100,000 0.00% 17,820,000
2020-06-11 2020-06-09 151.500 8,000 -50,000 0.00% 1,212,000
2020-06-10 2020-06-08 154.800 58,000 +30,000 0.00% 8,978,400
2020-06-09 2020-06-05 159.000 28,000 +20,000 0.00% 4,452,000
2020-06-08 2020-06-04 164.200 8,000 -351,600 0.00% 1,313,600
2020-06-05 2020-06-03 155.300 359,600 +350,800 0.01% 55,845,880
2020-06-04 2020-06-02 147.100 8,800 +800 0.00% 1,294,480
2020-06-03 2020-06-01 150.000 8,000 -600 0.00% 1,200,000
2020-06-02 2020-05-29 146.700 8,600 -19,400 0.00% 1,261,620
2020-06-01 2020-05-28 137.000 28,000 -20,000 0.00% 3,836,000
2020-05-28 2020-05-26 138.900 48,000 -709,000 0.00% 6,667,200
2020-05-27 2020-05-25 125.800 757,000 +749,000 0.01% 95,230,600
2020-05-22 2020-05-20 128.500 8,000 -330,300 0.00% 1,028,000
2020-05-21 2020-05-19 125.800 338,300 +300 0.01% 42,558,140
2020-05-20 2020-05-18 121.900 338,000 -311,200 0.01% 41,202,200
2020-05-19 2020-05-15 119.400 649,200 +161,200 0.01% 77,514,480
2020-05-18 2020-05-14 121.500 488,000 +259,400 0.01% 59,292,000
2020-05-15 2020-05-13 118.100 228,600 +300 0.00% 26,997,660
2020-05-14 2020-05-12 112.000 228,300 +300 0.00% 25,569,600
2020-05-13 2020-05-11 109.700 228,000 -50,000 0.00% 25,011,600
2020-05-12 2020-05-08 111.600 278,000 +253,800 0.01% 31,024,800
2020-05-11 2020-05-07 107.700 24,200 +15,900 0.00% 2,606,340
2020-05-08 2020-05-06 108.000 8,300 +300 0.00% 896,400
2020-05-07 2020-05-05 104.300 8,000 -20,900 0.00% 834,400
2020-05-06 2020-05-04 100.700 28,900 -600 0.00% 2,910,230
2020-05-05 2020-04-29 103.800 29,500 -51,700 0.00% 3,062,100
2020-05-04 2020-04-28 101.000 81,200 +52,300 0.00% 8,201,200
2020-04-29 2020-04-27 100.100 28,900 -18,800 0.00% 2,892,890
2020-04-28 2020-04-24 99.200 47,700 -600 0.00% 4,731,840
2020-04-24 2020-04-22 101.300 48,300 -600 0.00% 4,892,790
2020-04-23 2020-04-21 98.550 48,900 +20,000 0.00% 4,819,095
2020-04-20 2020-04-16 98.850 28,900 -784 0.00% 2,856,765
2020-04-17 2020-04-15 97.850 29,684 -5,204 0.00% 2,904,579
2020-04-16 2020-04-14 97.750 34,888 +14,600 0.00% 3,410,302
2020-04-15 2020-04-09 97.250 20,288 -84,052 0.00% 1,973,008
2020-04-14 2020-04-08 96.800 104,340 +92,250 0.00% 10,100,112
2020-04-09 2020-04-07 97.550 12,090 -27,710 0.00% 1,179,380
2020-04-08 2020-04-06 94.450 39,800 +31,800 0.00% 3,759,110
2020-04-07 2020-04-03 92.850 8,000 -3,000 0.00% 742,800
2020-04-06 2020-04-02 93.950 11,000 -12,100 0.00% 1,033,450
2020-04-03 2020-04-01 92.850 23,100 -104,400 0.00% 2,144,835
2020-04-02 2020-03-31 93.650 127,500 +89,500 0.00% 11,940,375
2020-04-01 2020-03-30 88.000 38,000 +5,000 0.00% 3,344,000
2020-03-30 2020-03-26 90.150 33,000 +10,000 0.00% 2,974,950
2020-03-27 2020-03-25 90.750 23,000 -232,520 0.00% 2,087,250
2020-03-26 2020-03-24 85.500 255,520 -461,380 0.01% 21,846,960
2020-03-25 2020-03-23 80.800 716,900 -91,200 0.01% 57,925,520
2020-03-24 2020-03-20 84.000 808,100 +431,500 0.02% 67,880,400
2020-03-23 2020-03-19 72.400 376,600 -147,500 0.01% 27,265,840
2020-03-20 2020-03-18 75.550 524,100 -71,000 0.01% 39,595,755
2020-03-19 2020-03-17 82.150 595,100 +524,500 0.01% 48,887,465
2020-03-18 2020-03-16 82.200 70,600 -78,040 0.00% 5,803,320
2020-03-17 2020-03-13 89.000 148,640 +12,900 0.00% 13,228,960
2020-03-16 2020-03-12 90.800 135,740 -151,000 0.00% 12,325,192
2020-03-13 2020-03-11 95.650 286,740 +101,140 0.01% 27,426,681
2020-03-12 2020-03-10 98.750 185,600 +27,600 0.00% 18,328,000
2020-03-11 2020-03-09 96.000 158,000 +91,711 0.00% 15,168,000
2020-03-10 2020-03-06 100.700 66,289 -311,451 0.00% 6,675,302
2020-03-09 2020-03-05 103.500 377,740 +314,700 0.01% 39,096,090
2020-03-06 2020-03-04 99.200 63,040 -55,460 0.00% 6,253,568
2020-03-05 2020-03-03 98.850 118,500 +19,900 0.00% 11,713,725
2020-03-04 2020-03-02 99.300 98,600 +71,000 0.00% 9,790,980
2020-03-03 2020-02-28 98.900 27,600 -55,920 0.00% 2,729,640
2020-03-02 2020-02-27 103.300 83,520 +200 0.00% 8,627,616
2020-02-28 2020-02-26 102.000 83,320 -115,080 0.00% 8,498,640
2020-02-27 2020-02-25 103.300 198,400 +116,300 0.00% 20,494,720
2020-02-25 2020-02-21 103.200 82,100 +50,000 0.00% 8,472,720
2020-02-24 2020-02-20 103.300 32,100 -12,440 0.00% 3,315,930
2020-02-21 2020-02-19 100.400 44,540 -70,160 0.00% 4,471,816
2020-02-20 2020-02-18 100.600 114,700 -7,400 0.00% 11,538,820
2020-02-19 2020-02-17 101.500 122,100 +51,416 0.00% 12,393,150
2020-02-18 2020-02-14 100.900 70,684 +22,200 0.00% 7,132,016
2020-02-17 2020-02-13 102.500 48,484 +15,164 0.00% 4,969,610
2020-02-14 2020-02-12 103.000 33,320 -38,780 0.00% 3,431,960
2020-02-13 2020-02-11 99.200 72,100 +45,000 0.00% 7,152,320
2020-02-12 2020-02-10 95.800 27,100 -14,980 0.00% 2,596,180
2020-02-11 2020-02-07 101.900 42,080 +3,700 0.00% 4,287,952
2020-02-10 2020-02-06 101.700 38,380 -61,320 0.00% 3,903,246
2020-02-07 2020-02-05 99.500 99,700 -100,200 0.00% 9,920,150
2020-02-06 2020-02-04 101.000 199,900 +17,800 0.00% 20,189,900
2020-02-05 2020-02-03 99.500 182,100 +68,429 0.00% 18,118,950
2020-02-04 2020-01-31 99.300 113,671 +54,513 0.00% 11,287,530
2020-02-03 2020-01-30 96.850 59,158 -212,636 0.00% 5,729,452
2020-01-31 2020-01-29 101.200 271,794 +141,680 0.01% 27,505,553
2020-01-30 2020-01-24 102.300 130,114 +92,714 0.00% 13,310,662
2020-01-29 2020-01-22 108.300 37,400 -59 0.00% 4,050,420
2020-01-23 2020-01-21 105.800 37,459 -24,240 0.00% 3,963,162
2020-01-22 2020-01-20 110.600 61,699 +19,000 0.00% 6,823,909
2020-01-21 2020-01-17 111.900 42,699 -300 0.00% 4,778,018
2020-01-20 2020-01-16 112.300 42,999 -9,293 0.00% 4,828,788
2020-01-17 2020-01-15 114.100 52,292 -90,015 0.00% 5,966,517
2020-01-16 2020-01-14 112.300 142,307 -91,129 0.00% 15,981,076
2020-01-15 2020-01-13 113.100 233,436 +203,854 0.00% 26,401,612
2020-01-14 2020-01-10 109.600 29,582 -35,230 0.00% 3,242,187
2020-01-13 2020-01-09 108.400 64,812 +24,100 0.00% 7,025,621
2020-01-10 2020-01-08 106.400 40,712 -127,652 0.00% 4,331,757
2020-01-09 2020-01-07 110.400 168,364 -3,700 0.00% 18,587,386
2020-01-08 2020-01-06 109.500 172,064 +95,244 0.00% 18,841,008
2020-01-07 2020-01-03 104.200 76,820 -10,680 0.00% 8,004,644
2020-01-06 2020-01-02 103.500 87,500 -63,400 0.00% 9,056,250
2020-01-03 2019-12-31 101.900 150,900 +131,914 0.00% 15,376,710
2020-01-02 2019-12-27 102.700 18,986 -8,400 0.00% 1,949,862
2019-12-30 2019-12-24 102.300 27,386 -23,846 0.00% 2,801,588
2019-12-27 2019-12-20 102.000 51,232 -178,628 0.00% 5,225,664
2019-12-23 2019-12-19 103.500 229,860 +94,300 0.00% 23,790,510
2019-12-20 2019-12-18 103.100 135,560 -127,038 0.00% 13,976,236
2019-12-19 2019-12-17 104.500 262,598 +238,900 0.01% 27,441,491
2019-12-18 2019-12-16 102.300 23,698 -63,892 0.00% 2,424,305
2019-12-17 2019-12-13 101.100 87,590 -62,710 0.00% 8,855,349
2019-12-13 2019-12-11 101.700 150,300 +89,812 0.00% 15,285,510
2019-12-12 2019-12-10 101.000 60,488 +702 0.00% 6,109,288
2019-12-11 2019-12-09 103.300 59,786 +2,274 0.00% 6,175,894
2019-12-09 2019-12-05 102.200 57,512 +13,600 0.00% 5,877,726
2019-12-06 2019-12-04 100.500 43,912 -1,700 0.00% 4,413,156
2019-12-05 2019-12-03 103.600 45,612 -104,788 0.00% 4,725,403
2019-12-04 2019-12-02 104.700 150,400 +131,400 0.00% 15,746,880
2019-12-03 2019-11-29 103.200 19,000 -28,990 0.00% 1,960,800
2019-12-02 2019-11-28 106.500 47,990 -150,962 0.00% 5,110,935
2019-11-29 2019-11-27 104.200 198,952 +53,588 0.00% 20,730,798
2019-11-28 2019-11-26 100.800 145,364 +64,800 0.00% 14,652,691
2019-11-27 2019-11-25 98.300 80,564 -83,556 0.00% 7,919,441
2019-11-26 2019-11-22 98.050 164,120 +145,120 0.00% 16,091,966
2019-11-25 2019-11-21 91.900 19,000 -134,419 0.00% 1,746,100
2019-11-22 2019-11-20 97.300 153,419 +43,800 0.00% 14,927,669
2019-11-21 2019-11-19 96.000 109,619 +200 0.00% 10,523,424
2019-11-20 2019-11-18 97.650 109,419 -279,009 0.00% 10,684,765
2019-11-19 2019-11-15 96.850 388,428 +235,548 0.01% 37,619,252
2019-11-18 2019-11-14 93.750 152,880 -57,005 0.00% 14,332,500
2019-11-15 2019-11-13 95.050 209,885 -171,948 0.00% 19,949,569
2019-11-14 2019-11-12 95.500 381,833 -1,264 0.01% 36,465,052
2019-11-13 2019-11-11 91.350 383,097 -170,089 0.01% 34,995,911
2019-11-12 2019-11-08 94.600 553,186 +120,470 0.01% 52,331,396
2019-11-11 2019-11-07 98.500 432,716 +333,048 0.01% 42,622,526
2019-11-08 2019-11-06 96.600 99,668 +28,000 0.00% 9,627,929
2019-11-07 2019-11-05 97.150 71,668 -115,674 0.00% 6,962,546
2019-11-06 2019-11-04 98.400 187,342 +110,342 0.00% 18,434,453
2019-11-05 2019-11-01 93.800 77,000 +58,100 0.00% 7,222,600
2019-11-04 2019-10-31 93.650 18,900 -136,807 0.00% 1,769,985
2019-11-01 2019-10-30 94.000 155,707 +136,707 0.00% 14,636,458
2019-10-31 2019-10-29 92.000 19,000 -272,010 0.00% 1,748,000
2019-10-30 2019-10-28 93.700 291,010 +17,710 0.01% 27,267,637
2019-10-29 2019-10-25 90.550 273,300 +219,660 0.01% 24,747,315
2019-10-28 2019-10-24 88.600 53,640 -135,260 0.00% 4,752,504
2019-10-25 2019-10-23 89.000 188,900 +75,499 0.00% 16,812,100
2019-10-24 2019-10-22 90.550 113,401 +74,001 0.00% 10,268,461
2019-10-23 2019-10-21 96.750 39,400 +16,200 0.00% 3,811,950
2019-10-22 2019-10-18 92.750 23,200 -42,000 0.00% 2,151,800
2019-10-21 2019-10-17 90.900 65,200 -17,200 0.00% 5,926,680
2019-10-18 2019-10-16 90.450 82,400 -109,600 0.00% 7,453,080
2019-10-17 2019-10-15 90.750 192,000 +162,600 0.00% 17,424,000
2019-10-16 2019-10-14 88.000 29,400 -35,000 0.00% 2,587,200
2019-10-15 2019-10-11 88.450 64,400 -11,600 0.00% 5,696,180
2019-10-14 2019-10-10 91.150 76,000 -72,901 0.00% 6,927,400
2019-10-11 2019-10-09 89.450 148,901 -100 0.00% 13,319,194
2019-10-10 2019-10-08 89.000 149,001 +60,830 0.00% 13,261,089
2019-10-09 2019-10-04 84.700 88,171 -40,300 0.00% 7,468,084
2019-10-08 2019-10-03 82.400 128,471 +73,200 0.00% 10,586,010
2019-10-04 2019-10-02 81.500 55,271 -175,086 0.00% 4,504,586
2019-10-03 2019-09-30 80.100 230,357 +96,266 0.00% 18,451,596
2019-10-02 2019-09-27 81.000 134,091 +74,591 0.00% 10,861,371
2019-09-30 2019-09-26 79.650 59,500 -288,700 0.00% 4,739,175
2019-09-27 2019-09-25 79.500 348,200 -192,787 0.01% 27,681,900
2019-09-26 2019-09-24 78.250 540,987 +300,100 0.01% 42,332,233
2019-09-25 2019-09-23 76.050 240,887 +10,628 0.00% 18,319,456
2019-09-24 2019-09-20 77.500 230,259 -849,936 0.00% 17,845,072
2019-09-23 2019-09-19 75.300 1,080,195 -3,979,305 0.02% 81,338,684
2019-09-20 2019-09-18 75.400 5,059,500 +246,400 0.10% 381,486,300
2019-09-19 2019-09-17 72.000 4,813,100 -140,100 0.10% 346,543,200
2019-09-18 2019-09-16 72.300 4,953,200 -400 0.10% 358,116,360
2019-09-17 2019-09-13 73.600 4,953,600 -37,600 0.10% 364,584,960
2019-09-16 2019-09-12 72.200 4,991,200 -93,100 0.10% 360,364,640
2019-09-13 2019-09-11 71.600 5,084,300 -136,000 0.10% 364,035,880
2019-09-12 2019-09-10 70.300 5,220,300 -53,200 0.10% 366,987,090
2019-09-11 2019-09-09 72.450 5,273,500 -36,700 0.10% 382,065,075
2019-09-10 2019-09-06 73.750 5,310,200 -170,500 0.10% 391,627,250
2019-09-09 2019-09-05 73.550 5,480,700 -200 0.11% 403,105,485
2019-09-06 2019-09-04 74.050 5,480,900 +8,800 0.11% 405,860,645
2019-09-05 2019-09-03 73.550 5,472,100 -74,000 0.11% 402,472,955
2019-09-04 2019-09-02 74.050 5,546,100 +600 0.11% 410,688,705
2019-09-03 2019-08-30 74.350 5,545,500 +457,200 0.11% 412,307,925
2019-09-02 2019-08-29 74.650 5,088,300 -27,400 0.10% 379,841,595
2019-08-30 2019-08-28 74.800 5,115,700 -71,600 0.10% 382,654,360
2019-08-29 2019-08-27 75.000 5,187,300 -2,000 0.10% 389,047,500
2019-08-28 2019-08-26 76.200 5,189,300 +2,907,000 0.10% 395,424,660
2019-08-27 2019-08-23 70.000 2,282,300 -800 0.05% 159,761,000
2019-08-26 2019-08-22 70.100 2,283,100 +543,300 0.05% 160,045,310
2019-08-23 2019-08-21 68.750 1,739,800 +119,900 0.03% 119,611,250
2019-08-22 2019-08-20 68.950 1,619,900 +107,900 0.03% 111,692,105
2019-08-21 2019-08-19 69.250 1,512,000 +751,900 0.03% 104,706,000
2019-08-20 2019-08-16 66.150 760,100 +379,100 0.02% 50,280,615
2019-08-19 2019-08-15 65.000 381,000 +7,400 0.01% 24,765,000
2019-08-16 2019-08-14 63.700 373,600 -15,600 0.01% 23,798,320
2019-08-15 2019-08-13 62.350 389,200 -85,300 0.01% 24,266,620
2019-08-14 2019-08-12 63.650 474,500 -105,700 0.01% 30,201,925
2019-08-13 2019-08-09 63.500 580,200 -51,300 0.01% 36,842,700
2019-08-12 2019-08-08 62.500 631,500 -45,900 0.01% 39,468,750
2019-08-09 2019-08-07 61.350 677,400 -70,300 0.01% 41,558,490
2019-08-08 2019-08-06 61.600 747,700 -343,500 0.01% 46,058,320
2019-08-07 2019-08-05 62.150 1,091,200 -310,700 0.02% 67,818,080
2019-08-06 2019-08-02 63.900 1,401,900 -56,900 0.03% 89,581,410
2019-08-05 2019-08-01 66.450 1,458,800 -23,600 0.03% 96,937,260
2019-08-02 2019-07-31 63.950 1,482,400 -39,000 0.03% 94,799,480
2019-08-01 2019-07-30 64.750 1,521,400 -3,200 0.03% 98,510,650
2019-07-31 2019-07-29 64.950 1,524,600 +20,800 0.03% 99,022,770
2019-07-30 2019-07-26 64.800 1,503,800 -159,600 0.03% 97,446,240
2019-07-29 2019-07-25 65.300 1,663,400 -69,800 0.03% 108,620,020
2019-07-26 2019-07-24 65.750 1,733,200 +66,700 0.03% 113,957,900
2019-07-25 2019-07-23 65.050 1,666,500 -154,600 0.03% 108,405,825
2019-07-24 2019-07-22 65.600 1,821,100 -109,800 0.04% 119,464,160
2019-07-23 2019-07-19 67.250 1,930,900 -23,000 0.04% 129,853,025
2019-07-22 2019-07-18 65.550 1,953,900 +15,700 0.04% 128,078,145
2019-07-19 2019-07-17 65.750 1,938,200 +68,600 0.04% 127,436,650
2019-07-18 2019-07-16 64.500 1,869,600 +94,000 0.04% 120,589,200
2019-07-17 2019-07-15 65.050 1,775,600 +662,700 0.04% 115,502,780
2019-07-16 2019-07-12 65.000 1,112,900 +18,400 0.02% 72,338,500
2019-07-15 2019-07-11 66.000 1,094,500 -4,900 0.02% 72,237,000
2019-07-12 2019-07-10 67.450 1,099,400 -786,600 0.02% 74,154,530
2019-07-11 2019-07-09 68.000 1,886,000 -123,200 0.04% 128,248,000
2019-07-10 2019-07-08 68.650 2,009,200 -269,800 0.04% 137,931,580
2019-07-09 2019-07-05 69.100 2,279,000 -3,500 0.05% 157,478,900
2019-07-08 2019-07-04 70.000 2,282,500 +360,600 0.05% 159,775,000
2019-07-05 2019-07-03 68.800 1,921,900 -254,700 0.04% 132,226,720
2019-07-04 2019-07-02 69.250 2,176,600 -151,500 0.04% 150,729,550
2019-07-03 2019-06-28 68.500 2,328,100 -223,800 0.05% 159,474,850
2019-07-02 2019-06-27 68.500 2,551,900 -124,100 0.05% 174,805,150
2019-06-28 2019-06-26 64.350 2,676,000 +128,800 0.05% 172,200,600
2019-06-27 2019-06-25 63.600 2,547,200 -293,700 0.05% 162,001,920
2019-06-26 2019-06-24 63.750 2,840,900 -404,100 0.06% 181,107,375
2019-06-25 2019-06-21 64.300 3,245,000 +1,464,670 0.06% 208,653,500
2019-06-24 2019-06-20 62.700 1,780,330 +67,000 0.04% 111,626,691
2019-06-21 2019-06-19 62.450 1,713,330 +716,660 0.03% 106,997,458
2019-06-20 2019-06-18 61.300 996,670 +70,800 0.02% 61,095,871
2019-06-19 2019-06-17 61.050 925,870 +32,200 0.02% 56,524,364
2019-06-18 2019-06-14 61.000 893,670 +12,906 0.02% 54,513,870
2019-06-17 2019-06-13 61.500 880,764 -4,933,806 0.02% 54,166,986
2019-06-14 2019-06-12 61.300 5,814,570 +881,600 0.12% 356,433,141
2019-06-13 2019-06-11 61.300 4,932,970 +2,078,500 0.10% 302,391,061
2019-06-12 2019-06-10 60.200 2,854,470 +435,700 0.06% 171,839,094
2019-06-11 2019-06-06 59.650 2,418,770 -168,200 0.05% 144,279,630
2019-06-10 2019-06-05 59.650 2,586,970 +161,300 0.05% 154,312,760
2019-06-06 2019-06-04 58.000 2,425,670 -152,400 0.05% 140,688,860
2019-06-05 2019-06-03 60.350 2,578,070 +172,000 0.05% 155,586,524
2019-06-04 2019-05-31 60.550 2,406,070 -309,700 0.05% 145,687,538
2019-06-03 2019-05-30 60.050 2,715,770 -253,400 0.05% 163,081,988
2019-05-31 2019-05-29 60.900 2,969,170 +166,800 0.06% 180,822,453
2019-05-30 2019-05-28 61.100 2,802,370 -125,671 0.06% 171,224,807
2019-05-29 2019-05-27 60.800 2,928,041 -2,946,000 0.06% 178,024,893
2019-05-28 2019-05-24 61.000 5,874,041 +1,797,800 0.12% 358,316,501
2019-05-27 2019-05-23 58.150 4,076,241 -423,200 0.08% 237,033,414
2019-05-24 2019-05-22 61.700 4,499,441 +8,200 0.09% 277,615,510
2019-05-23 2019-05-21 60.450 4,491,241 -72,600 0.09% 271,495,518
2019-05-22 2019-05-20 61.450 4,563,841 -3,653,500 0.09% 280,448,029
2019-05-21 2019-05-17 61.850 8,217,341 -1,878,800 0.16% 508,242,541
2019-05-20 2019-05-16 60.000 10,096,141 +5,331,500 0.20% 605,768,460
2019-05-17 2019-05-15 60.200 4,764,641 +444,800 0.10% 286,831,388
2019-05-16 2019-05-14 58.300 4,319,841 -202,731 0.09% 251,846,730
2019-05-15 2019-05-10 58.950 4,522,572 +3,650,500 0.09% 266,605,619
2019-05-14 2019-05-09 57.300 872,072 -29,200 0.02% 49,969,726
2019-05-10 2019-05-08 57.600 901,272 -988,100 0.02% 51,913,267
2019-05-09 2019-05-07 56.800 1,889,372 +1,044,400 0.04% 107,316,330
2019-05-08 2019-05-06 55.250 844,972 +409,300 0.02% 46,684,703
2019-05-07 2019-05-03 55.500 435,672 +76,900 0.01% 24,179,796
2019-05-06 2019-05-02 55.150 358,772 -2,300 0.01% 19,786,276
2019-05-03 2019-04-30 57.000 361,072 +333,400 0.01% 20,581,104
2019-05-02 2019-04-29 56.800 27,672 +2,300 0.00% 1,571,770
2019-04-30 2019-04-26 56.800 25,372 -35,900 0.00% 1,441,130
2019-04-29 2019-04-25 56.250 61,272 -182,800 0.00% 3,446,550
2019-04-26 2019-04-24 57.800 244,072 -5,046,500 0.00% 14,107,362
2019-04-25 2019-04-23 56.200 5,290,572 +5,239,747 0.11% 297,330,146
2019-04-24 2019-04-18 55.200 50,825 -11,600 0.00% 2,805,540
2019-04-23 2019-04-17 55.200 62,425 -21,200 0.00% 3,445,860
2019-04-18 2019-04-16 55.300 83,625 -185,200 0.00% 4,624,462
2019-04-17 2019-04-15 55.150 268,825 +202,200 0.01% 14,825,699
2019-04-16 2019-04-12 53.750 66,625 -22,800 0.00% 3,581,094
2019-04-15 2019-04-11 53.050 89,425 -283,400 0.00% 4,743,996
2019-04-12 2019-04-10 53.750 372,825 -123,400 0.01% 20,039,344
2019-04-11 2019-04-09 53.150 496,225 +302,625 0.01% 26,374,359
2019-04-10 2019-04-08 51.800 193,600 +42,300 0.00% 10,028,480
2019-04-09 2019-04-04 51.250 151,300 -640,200 0.00% 7,754,125
2019-04-08 2019-04-03 52.300 791,500 +463,400 0.02% 41,395,450
2019-04-04 2019-04-02 51.750 328,100 -169,000 0.01% 16,979,175
2019-04-03 2019-04-01 52.700 497,100 +500 0.01% 26,197,170
2019-04-02 2019-03-29 52.900 496,600 -756,700 0.01% 26,270,140
2019-04-01 2019-03-28 52.000 1,253,300 +137,700 0.03% 65,171,600
2019-03-29 2019-03-27 52.500 1,115,600 +289,300 0.02% 58,569,000
2019-03-28 2019-03-26 50.300 826,300 -88,600 0.02% 41,562,890
2019-03-27 2019-03-25 50.000 914,900 -181,986 0.02% 45,745,000
2019-03-26 2019-03-22 49.700 1,096,886 -150,714 0.02% 54,515,234
2019-03-25 2019-03-21 48.900 1,247,600 +91,700 0.02% 61,007,640
2019-03-22 2019-03-20 50.000 1,155,900 -375,200 0.02% 57,795,000
2019-03-21 2019-03-19 51.950 1,531,100 -1,057,200 0.03% 79,540,645
2019-03-20 2019-03-18 55.350 2,588,300 +440,900 0.05% 143,262,405
2019-03-19 2019-03-15 53.950 2,147,400 -478,500 0.04% 115,852,230
2019-03-18 2019-03-14 48.300 2,625,900 -986,600 0.05% 126,830,970
2019-03-15 2019-03-13 49.800 3,612,500 +295,500 0.07% 179,902,500
2019-03-14 2019-03-12 52.350 3,317,000 -262,700 0.07% 173,644,950
2019-03-13 2019-03-11 58.900 3,579,700 -728,900 0.07% 210,844,330
2019-03-12 2019-03-08 56.850 4,308,600 -238,400 0.09% 244,943,910
2019-03-11 2019-03-07 59.600 4,547,000 -130,500 0.09% 271,001,200
2019-03-08 2019-03-06 61.200 4,677,500 +3,553,000 0.09% 286,263,000
2019-03-07 2019-03-05 60.850 1,124,500 -39,000 0.02% 68,425,825
2019-03-06 2019-03-04 60.800 1,163,500 +141,000 0.02% 70,740,800
2019-03-05 2019-03-01 60.000 1,022,500 +126,500 0.02% 61,350,000
2019-03-04 2019-02-28 60.900 896,000 +144,600 0.02% 54,566,400
2019-03-01 2019-02-27 58.900 751,400 +37,400 0.02% 44,257,460
2019-02-28 2019-02-26 58.500 714,000 -1,400 0.02% 41,769,000
2019-02-27 2019-02-25 61.000 715,400 +57,100 0.02% 43,639,400
2019-02-26 2019-02-22 58.750 658,300 +99,700 0.01% 38,675,125
2019-02-25 2019-02-21 58.550 558,600 -38,000 0.01% 32,706,030
2019-02-22 2019-02-20 56.750 596,600 -64,300 0.01% 33,857,050
2019-02-21 2019-02-19 56.000 660,900 +25,700 0.01% 37,010,400
2019-02-20 2019-02-18 58.300 635,200 +171,400 0.01% 37,032,160
2019-02-19 2019-02-15 58.400 463,800 +28,600 0.01% 27,085,920
2019-02-18 2019-02-14 61.000 435,200 +18,900 0.01% 26,547,200
2019-02-15 2019-02-13 58.650 416,300 +73,657 0.01% 24,415,995
2019-02-14 2019-02-12 59.850 342,643 +49,680 0.01% 20,507,184
2019-02-13 2019-02-11 62.400 292,963 -285,979 0.01% 18,280,891
2019-02-12 2019-02-08 57.900 578,942 +243,000 0.01% 33,520,742
2019-02-11 2019-02-04 54.650 335,942 +31,100 0.01% 18,359,230
2019-02-08 2019-01-31 53.300 304,842 +154,842 0.01% 16,248,079
2019-02-01 2019-01-30 49.000 150,000 -504,320 0.00% 7,350,000
2019-01-31 2019-01-29 47.500 654,320 -103,800 0.01% 31,080,200
2019-01-30 2019-01-28 47.450 758,120 -1,314,500 0.02% 35,972,794
2019-01-29 2019-01-25 47.850 2,072,620 +1,177,700 0.04% 99,174,867
2019-01-28 2019-01-24 43.600 894,920 +246,120 0.02% 39,018,512
2019-01-25 2019-01-23 43.450 648,800 +150,700 0.01% 28,190,360
2019-01-24 2019-01-22 43.900 498,100 -615,128 0.01% 21,866,590
2019-01-23 2019-01-21 45.650 1,113,228 -360,000 0.02% 50,818,858
2019-01-22 2019-01-18 45.550 1,473,228 +831,600 0.03% 67,105,535
2019-01-21 2019-01-17 44.200 641,628 -570,614 0.01% 28,359,958
2019-01-18 2019-01-16 44.600 1,212,242 -458,000 0.03% 54,065,993
2019-01-17 2019-01-15 43.750 1,670,242 +130,000 0.04% 73,073,088
2019-01-16 2019-01-14 43.900 1,540,242 +1,166,843 0.03% 67,616,624
2019-01-15 2019-01-11 45.500 373,399 -76,500 0.01% 16,989,654
2019-01-14 2019-01-10 44.950 449,899 +211,300 0.01% 20,222,960
2019-01-11 2019-01-09 45.600 238,599 -401,819 0.01% 10,880,114
2019-01-10 2019-01-08 43.900 640,418 -21,100 0.01% 28,114,350
2019-01-09 2019-01-07 45.450 661,518 +89,800 0.01% 30,065,993
2019-01-08 2019-01-04 44.000 571,718 +23,524 0.01% 25,155,592
2019-01-07 2019-01-03 41.250 548,194 -226,483 0.01% 22,613,002
2019-01-04 2019-01-02 41.200 774,677 +16,484 0.02% 31,916,692
2019-01-03 2018-12-31 43.900 758,193 +30,900 0.02% 33,284,673
2018-12-28 2018-12-24 44.250 727,293 +431,299 0.02% 32,182,715
2018-12-27 2018-12-20 44.850 295,994 -213,306 0.01% 13,275,331
2018-12-21 2018-12-19 45.800 509,300 -325,500 0.01% 23,325,940
2018-12-20 2018-12-18 47.900 834,800 -111,000 0.02% 39,986,920
2018-12-19 2018-12-17 51.850 945,800 -37,700 0.02% 49,039,730
2018-12-18 2018-12-14 52.600 983,500 +145,957 0.02% 51,732,100
2018-12-17 2018-12-13 52.350 837,543 -298,400 0.02% 43,845,376
2018-12-14 2018-12-12 52.300 1,135,943 +394,500 0.02% 59,409,819
2018-12-12 2018-12-10 52.050 741,443 -99,750 0.02% 38,592,108
2018-12-11 2018-12-07 54.000 841,193 -145,000 0.02% 45,424,422
2018-12-10 2018-12-06 54.000 986,193 +25,700 0.02% 53,254,422
2018-12-07 2018-12-05 54.650 960,493 -342,257 0.02% 52,490,942
2018-12-06 2018-12-04 53.850 1,302,750 -416,150 0.03% 70,153,088
2018-12-05 2018-12-03 55.500 1,718,900 -56,200 0.04% 95,398,950
2018-12-04 2018-11-30 52.450 1,775,100 +520,940 0.04% 93,103,995
2018-12-03 2018-11-29 50.500 1,254,160 +89,017 0.03% 63,335,080
2018-11-30 2018-11-28 53.000 1,165,143 +472,401 0.02% 61,752,579
2018-11-29 2018-11-27 50.950 692,742 +341,700 0.01% 35,295,205
2018-11-28 2018-11-26 52.650 351,042 -50,000 0.01% 18,482,361
2018-11-27 2018-11-23 53.850 401,042 -198,500 0.01% 21,596,112
2018-11-26 2018-11-22 61.050 599,542 +45,642 0.01% 36,602,039
2018-11-23 2018-11-21 59.700 553,900 -345,000 0.01% 33,067,830
2018-11-22 2018-11-20 57.000 898,900 -188,100 0.02% 51,237,300
2018-11-20 2018-11-16 58.300 1,087,000 +590,000 0.02% 63,372,100
2018-11-16 2018-11-14 56.900 497,000 -10,300 0.01% 28,279,300
2018-11-15 2018-11-13 54.550 507,300 +190,300 0.01% 27,673,215
2018-11-14 2018-11-12 53.950 317,000 -1,080,000 0.01% 17,102,150
2018-11-13 2018-11-09 56.300 1,397,000 -17,453 0.03% 78,651,100
2018-11-12 2018-11-08 59.800 1,414,453 -227,800 0.03% 84,584,289
2018-11-09 2018-11-07 62.050 1,642,253 +578,153 0.03% 101,901,799
2018-11-08 2018-11-06 62.800 1,064,100 +867,100 0.02% 66,825,480
2018-11-07 2018-11-05 62.150 197,000 -100,000 0.00% 12,243,550
2018-11-06 2018-11-02 61.350 297,000 -350,000 0.01% 18,220,950
2018-11-05 2018-11-01 56.350 647,000 +250,000 0.01% 36,458,450
2018-11-02 2018-10-31 50.700 397,000 -197,500 0.01% 20,127,900
2018-11-01 2018-10-30 50.150 594,500 -428,000 0.01% 29,814,175
2018-10-31 2018-10-29 52.850 1,022,500 +30,400 0.02% 54,039,125
2018-10-30 2018-10-26 52.750 992,100 -1,365,500 0.02% 52,333,275
2018-10-29 2018-10-25 55.000 2,357,600 +1,934,100 0.05% 129,668,000
2018-10-26 2018-10-24 52.750 423,500 -143,500 0.01% 22,339,625
2018-10-25 2018-10-23 55.050 567,000 -493,300 0.01% 31,213,350
2018-10-24 2018-10-22 58.500 1,060,300 -712,100 0.02% 62,027,550
2018-10-23 2018-10-19 55.000 1,772,400 -300,000 0.04% 97,482,000
2018-10-22 2018-10-18 55.000 2,072,400 +1,311,300 0.04% 113,982,000
2018-10-19 2018-10-16 56.000 761,100 +106,300 0.02% 42,621,600
2018-10-18 2018-10-15 55.450 654,800 +418,500 0.01% 36,308,660
2018-10-16 2018-10-12 59.300 236,300 -202,600 0.00% 14,012,590
2018-10-15 2018-10-11 62.000 438,900 +338,400 0.01% 27,211,800
2018-10-12 2018-10-10 69.000 100,500 +100,000 0.00% 6,934,500
2018-10-11 2018-10-09 68.950 500 -380,700 0.00% 34,475
2018-10-10 2018-10-08 68.450 381,200 -724,000 0.01% 26,093,140
2018-10-09 2018-10-05 67.900 1,105,200 +502,900 0.02% 75,043,080
2018-10-08 2018-10-04 65.050 602,300 -1,623,900 0.01% 39,179,615
2018-10-05 2018-10-03 65.050 2,226,200 +37,500 0.05% 144,814,310
2018-10-04 2018-10-02 66.700 2,188,700 +1,410,000 0.05% 145,986,290
2018-10-03 2018-09-28 68.750 778,700 -120,000 0.02% 53,535,625
2018-10-02 2018-09-27 67.000 898,700 +713,800 0.02% 60,212,900
2018-09-28 2018-09-26 68.800 184,900 -545,200 0.00% 12,721,120
2018-09-27 2018-09-24 69.000 730,100 -150,000 0.02% 50,376,900
2018-09-26 2018-09-21 72.100 880,100 +87,200 0.02% 63,455,210
2018-09-24 2018-09-20 72.650 792,900 0.02% 57,604,185

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