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 2025-10-10 309.500 0 +0
2025-10-13 2025-10-09 303.800 0 +0
2025-10-10 2025-10-08 301.200 0 +0
2025-10-09 2025-10-06 300.000 0 +0
2025-10-08 2025-10-03 290.200 0 +0
2025-10-06 2025-10-02 293.100 0 +0
2025-10-03 2025-09-30 296.000 0 +0
2025-10-02 2025-09-29 293.700 0 +0
2025-09-30 2025-09-26 292.900 0 +0
2025-09-29 2025-09-25 291.800 0 +0
2025-09-26 2025-09-24 290.200 0 +0
2025-09-25 2025-09-23 288.000 0 +0
2025-09-24 2025-09-22 285.400 0 +0
2025-09-23 2025-09-19 289.900 0 +0
2025-09-22 2025-09-18 290.800 0 +0
2025-09-19 2025-09-17 292.000 0 +0
2025-09-18 2025-09-16 294.000 0 +0
2025-09-17 2025-09-15 293.800 0 +0
2025-09-16 2025-09-12 291.600 0 +0
2025-09-15 2025-09-11 291.400 0 +0
2025-09-12 2025-09-10 287.800 0 +0
2025-09-11 2025-09-09 284.800 0 +0
2025-09-10 2025-09-08 280.100 0 +0
2025-09-09 2025-09-05 291.300 0 +0
2025-09-08 2025-09-04 294.700 0 +0
2025-09-05 2025-09-03 292.200 0 +0
2025-09-04 2025-09-02 291.300 0 +0
2025-09-03 2025-09-01 291.300 0 +0
2025-09-02 2025-08-29 292.100 0 +0
2025-09-01 2025-08-28 293.000 0 +0
2025-08-29 2025-08-27 287.800 0 +0
2025-08-28 2025-08-26 287.500 0 +0
2025-08-27 2025-08-25 278.800 0 +0
2025-08-26 2025-08-22 278.700 0 +0
2025-08-25 2025-08-21 287.300 0 +0
2025-08-22 2025-08-20 287.700 0 +0
2025-08-21 2025-08-19 289.200 0 +0
2025-08-20 2025-08-18 285.000 0 +0
2025-08-19 2025-08-15 285.000 0 +0
2025-08-18 2025-08-14 288.800 0 +0
2025-08-15 2025-08-13 284.600 0 +0
2025-08-14 2025-08-12 284.500 0 +0
2025-08-13 2025-08-11 284.600 0 +0
2025-08-12 2025-08-08 281.100 0 +0
2025-08-11 2025-08-07 282.000 0 +0
2025-08-08 2025-08-06 280.000 0 +0
2025-08-07 2025-08-05 279.400 0 +0
2025-08-06 2025-08-04 266.900 0 +0
2025-08-05 2025-08-01 261.100 0 +0
2025-08-04 2025-07-31 262.600 0 +0
2025-08-01 2025-07-30 264.000 0 +0
2025-07-31 2025-07-29 262.800 0 +0
2025-07-30 2025-07-28 275.600 0 +0
2025-07-29 2025-07-25 268.000 0 +0
2025-07-28 2025-07-24 262.800 0 +0
2025-07-25 2025-07-23 263.300 0 +0
2025-07-24 2025-07-22 261.200 0 +0
2025-07-23 2025-07-21 258.000 0 +0
2025-07-22 2025-07-18 259.800 0 +0
2025-07-21 2025-07-17 260.900 0 +0
2025-07-18 2025-07-16 254.500 0 +0
2025-07-17 2025-07-15 252.800 0 +0
2025-07-16 2025-07-14 252.400 0 +0
2025-07-15 2025-07-11 252.600 0 +0
2025-07-14 2025-07-10 242.200 0 +0
2025-07-11 2025-07-09 237.400 0 +0
2025-07-10 2025-07-08 233.800 0 +0
2025-07-09 2025-07-07 229.300 0 +0
2025-07-08 2025-07-04 227.800 0 +0
2025-07-07 2025-07-03 228.000 0 +0
2025-07-04 2025-07-02 227.900 0 +0
2025-07-03 2025-06-30 227.900 0 +0
2025-07-02 2025-06-27 225.100 0 +0
2025-06-30 2025-06-26 222.800 0 +0
2025-06-27 2025-06-25 223.800 0 +0
2025-06-26 2025-06-24 223.600 0 +0
2025-06-25 2025-06-23 219.200 0 +0
2025-06-24 2025-06-20 217.000 0 +0
2025-06-23 2025-06-19 218.500 0 +0
2025-06-20 2025-06-18 218.000 0 +0
2025-06-19 2025-06-17 217.600 0 +0
2025-06-18 2025-06-16 215.200 0 +0
2025-06-17 2025-06-13 212.900 0 +0
2025-06-16 2025-06-12 217.500 0 +0
2025-06-13 2025-06-11 216.500 0 +0
2025-06-12 2025-06-10 217.800 0 +0
2025-06-11 2025-06-09 218.700 0 +0
2025-06-10 2025-06-06 221.900 0 +0
2025-06-09 2025-06-05 222.700 0 +0
2025-06-06 2025-06-04 224.300 0 +0
2025-06-05 2025-06-03 223.700 0 +0
2025-06-04 2025-06-02 221.300 0 +0
2025-06-03 2025-05-30 222.600 0 +0
2025-06-02 2025-05-29 220.600 0 +0
2025-05-30 2025-05-28 222.000 0 +0
2025-05-29 2025-05-27 219.000 0 +0
2025-05-28 2025-05-26 217.400 0 +0
2025-05-27 2025-05-23 213.900 0 +0
2025-05-26 2025-05-22 215.300 0 +0
2025-05-23 2025-05-21 214.800 0 +0
2025-05-22 2025-05-20 213.000 0 +0
2025-05-21 2025-05-19 208.500 0 +0
2025-05-20 2025-05-16 205.800 0 +0
2025-05-19 2025-05-15 206.500 0 +0
2025-05-16 2025-05-14 207.500 0 +0
2025-05-15 2025-05-13 205.300 0 +0
2025-05-14 2025-05-12 205.000 0 +0
2025-05-13 2025-05-09 203.300 0 +0
2025-05-12 2025-05-08 204.600 0 +0
2025-05-09 2025-05-07 200.600 0 +0
2025-05-08 2025-05-06 199.800 0 +0
2025-05-07 2025-05-02 196.000 0 +0
2025-05-06 2025-04-30 193.100 0 +0
2025-05-02 2025-04-29 193.950 0 +0
2025-04-30 2025-04-28 194.000 0 +0
2025-04-29 2025-04-25 192.800 0 +0
2025-04-28 2025-04-24 191.300 0 +0
2025-04-25 2025-04-23 192.150 0 +0
2025-04-24 2025-04-22 187.300 0 +0
2025-04-23 2025-04-17 190.700 0 +0
2025-04-22 2025-04-16 189.500 0 +0
2025-04-17 2025-04-15 195.000 0 +0
2025-04-16 2025-04-14 196.350 0 +0
2025-04-15 2025-04-11 189.950 0 +0
2025-04-14 2025-04-10 184.900 0 +0
2025-04-11 2025-04-09 169.100 0 +0
2025-04-10 2025-04-08 173.800 0 +0
2025-04-09 2025-04-07 176.950 0 +0
2025-04-08 2025-04-03 189.800 0 +0
2025-04-07 2025-04-02 205.000 0 +0
2025-04-03 2025-04-01 204.400 0 +0
2025-04-02 2025-03-31 203.400 0 +0
2025-04-01 2025-03-28 205.000 0 +0
2025-03-31 2025-03-27 205.000 0 +0
2025-03-28 2025-03-26 205.600 0 +0
2025-03-27 2025-03-25 206.400 0 +0
2025-03-26 2025-03-24 204.700 0 +0
2025-03-25 2025-03-21 202.100 0 +0
2025-03-24 2025-03-20 201.000 0 +0
2025-03-21 2025-03-19 202.800 0 +0
2025-03-20 2025-03-18 203.000 0 +0
2025-03-19 2025-03-17 203.700 0 +0
2025-03-18 2025-03-14 203.300 0 +0
2025-03-17 2025-03-13 202.000 0 +0
2025-03-14 2025-03-12 200.600 0 +0
2025-03-13 2025-03-11 199.350 0 +0
2025-03-12 2025-03-10 199.800 0 +0
2025-03-11 2025-03-07 198.050 0 +0
2025-03-10 2025-03-06 196.050 0 +0
2025-03-07 2025-03-05 195.750 0 +0
2025-03-06 2025-03-04 194.800 0 +0
2025-03-05 2025-03-03 194.900 0 +0
2025-03-04 2025-02-28 194.000 0 +0
2025-03-03 2025-02-27 192.550 0 +0
2025-02-28 2025-02-26 192.900 0 +0
2025-02-27 2025-02-25 193.500 0 +0
2025-02-26 2025-02-24 192.050 0 +0
2025-02-25 2025-02-21 189.350 0 +0
2025-02-24 2025-02-20 190.100 0 +0
2025-02-21 2025-02-19 190.000 0 +0
2025-02-20 2025-02-18 187.900 0 +0
2025-02-19 2025-02-17 188.000 0 +0
2025-02-18 2025-02-14 189.150 0 +0
2025-02-17 2025-02-13 186.850 0 +0
2025-02-14 2025-02-12 186.700 0 +0
2025-02-13 2025-02-11 187.300 0 +0
2025-02-12 2025-02-10 187.900 0 +0
2025-02-11 2025-02-07 189.250 0 +0
2025-02-10 2025-02-06 190.400 0 +0
2025-02-07 2025-02-05 190.550 0 +0
2025-02-06 2025-02-04 189.250 0 +0
2025-02-05 2025-02-03 189.400 0 +0
2025-02-04 2025-01-28 190.000 0 +0
2025-02-03 2025-01-24 189.950 0 +0
2025-01-27 2025-01-23 189.550 0 +0
2025-01-24 2025-01-22 188.600 0 +0
2025-01-23 2025-01-21 188.600 0 +0
2025-01-22 2025-01-20 189.050 0 +0
2025-01-21 2025-01-17 187.750 0 +0
2025-01-20 2025-01-16 186.000 0 +0
2025-01-17 2025-01-15 184.800 0 +0
2025-01-16 2025-01-14 184.000 0 +0
2025-01-15 2025-01-13 184.100 0 +0
2025-01-14 2025-01-10 185.000 0 +0
2025-01-13 2025-01-09 187.000 0 +0
2025-01-10 2025-01-08 186.050 0 +0
2025-01-09 2025-01-07 186.600 0 +0
2025-01-08 2025-01-06 188.900 0 +0
2025-01-07 2025-01-03 190.000 0 +0
2025-01-06 2025-01-02 190.000 0 +0
2025-01-03 2024-12-31 189.300 0 +0
2025-01-02 2024-12-27 190.900 0 +0
2024-12-30 2024-12-24 191.800 0 +0
2024-12-27 2024-12-20 190.900 0 +0
2024-12-23 2024-12-19 190.900 0 +0
2024-12-20 2024-12-18 192.800 0 +0
2024-12-19 2024-12-17 192.500 0 +0
2024-12-18 2024-12-16 193.450 0 +0
2024-12-17 2024-12-13 194.550 0 +0
2024-12-16 2024-12-12 195.800 0 +0
2024-12-13 2024-12-11 197.000 0 +0
2024-12-12 2024-12-10 196.000 0 +0
2024-12-11 2024-12-09 197.250 0 +0
2024-12-10 2024-12-06 197.000 0 +0
2024-12-09 2024-12-05 196.100 0 +0
2024-12-06 2024-12-04 192.000 0 +0
2024-12-05 2024-12-03 193.350 0 +0
2024-12-04 2024-12-02 193.750 0 +0
2024-12-03 2024-11-29 193.100 0 +0
2024-12-02 2024-11-28 192.850 0 +0
2024-11-29 2024-11-27 194.000 0 +0
2024-11-28 2024-11-26 194.100 0 +0
2024-11-27 2024-11-25 192.400 0 +0
2024-11-26 2024-11-22 190.200 0 +0
2024-11-25 2024-11-21 192.000 0 +0
2024-11-22 2024-11-20 189.650 0 +0
2024-11-21 2024-11-19 189.000 0 +0
2024-11-20 2024-11-18 189.000 0 +0
2024-11-19 2024-11-15 189.900 0 +0
2024-11-18 2024-11-14 191.950 0 +0
2024-11-15 2024-11-13 193.450 0 +0
2024-11-14 2024-11-12 192.450 0 +0
2024-11-13 2024-11-11 194.700 0 +0
2024-11-12 2024-11-08 194.700 0 +0
2024-11-11 2024-11-07 197.400 0 +0
2024-11-08 2024-11-06 195.800 0 +0
2024-11-07 2024-11-05 194.850 0 +0
2024-11-06 2024-11-04 195.500 0 +0
2024-11-05 2024-11-01 196.400 0 +0
2024-11-04 2024-10-31 196.150 0 +0
2024-11-01 2024-10-30 195.750 0 +0
2024-10-31 2024-10-29 198.000 0 +0
2024-10-30 2024-10-28 196.400 0 +0
2024-10-29 2024-10-25 198.000 0 +0
2024-10-28 2024-10-24 199.000 0 +0
2024-10-25 2024-10-23 200.200 0 +0
2024-10-24 2024-10-22 199.950 0 +0
2024-10-23 2024-10-21 202.000 0 +0
2024-10-22 2024-10-18 203.000 0 +0
2024-10-21 2024-10-17 202.200 0 +0
2024-10-18 2024-10-16 204.100 0 +0
2024-10-17 2024-10-15 204.800 0 +0
2024-10-16 2024-10-14 207.800 0 +0
2024-10-15 2024-10-10 207.000 0 +0
2024-10-14 2024-10-09 204.400 0 +0
2024-10-10 2024-10-08 203.800 0 +0
2024-10-09 2024-10-07 200.400 0 +0
2024-10-08 2024-10-04 201.900 0 +0
2024-10-07 2024-10-03 203.100 0 +0
2024-10-04 2024-10-02 205.800 0 +0
2024-10-03 2024-09-30 206.600 0 +0
2024-10-02 2024-09-27 207.300 0 +0
2024-09-30 2024-09-26 207.500 0 +0
2024-09-27 2024-09-25 207.000 0 +0
2024-09-26 2024-09-24 204.400 0 +0
2024-09-25 2024-09-23 201.800 0 +0
2024-09-24 2024-09-20 206.500 0 +0
2024-09-23 2024-09-19 204.900 0 +0
2024-09-20 2024-09-17 201.600 0 +0
2024-09-19 2024-09-16 201.600 0 +0
2024-09-17 2024-09-13 202.100 0 +0
2024-09-16 2024-09-12 203.200 0 +0
2024-09-13 2024-09-11 202.500 0 +0
2024-09-12 2024-09-10 204.700 0 +0
2024-09-11 2024-09-09 205.000 0 +0
2024-09-10 2024-09-05 206.000 0 +0
2024-09-09 2024-09-04 204.500 0 +0
2024-09-05 2024-09-03 205.100 0 +0
2024-09-04 2024-09-02 205.300 0 +0
2024-09-03 2024-08-30 205.200 0 +0
2024-09-02 2024-08-29 203.800 0 +0
2024-08-30 2024-08-28 205.400 0 +0
2024-08-29 2024-08-27 205.500 0 +0
2024-08-28 2024-08-26 205.000 0 +0
2024-08-27 2024-08-23 202.600 0 +0
2024-08-26 2024-08-22 202.100 0 +0
2024-08-23 2024-08-21 202.500 0 +0
2024-08-22 2024-08-20 201.400 0 +0
2024-08-21 2024-08-19 199.000 0 +0
2024-08-20 2024-08-16 196.450 0 +0
2024-08-19 2024-08-15 193.000 0 +0
2024-08-16 2024-08-14 193.100 0 +0
2024-08-15 2024-08-13 192.800 0 +0
2024-08-14 2024-08-12 194.900 0 +0
2024-08-13 2024-08-09 193.500 0 +0
2024-08-12 2024-08-08 193.200 0 +0
2024-08-09 2024-08-07 194.300 0 +0
2024-08-08 2024-08-06 190.450 0 +0
2024-08-07 2024-08-05 187.850 0 +0
2024-08-06 2024-08-02 192.850 0 +0
2024-08-05 2024-08-01 193.650 0 +0
2024-08-02 2024-07-31 196.850 0 +0
2024-08-01 2024-07-30 197.000 0 +0
2024-07-31 2024-07-29 196.600 0 +0
2024-07-30 2024-07-26 196.650 0 +0
2024-07-29 2024-07-25 195.000 0 +0
2024-07-26 2024-07-24 194.900 0 +0
2024-07-25 2024-07-23 195.900 0 +0
2024-07-24 2024-07-22 197.000 0 +0
2024-07-23 2024-07-19 198.800 0 +0
2024-07-22 2024-07-18 199.550 0 +0
2024-07-19 2024-07-17 198.000 0 +0
2024-07-18 2024-07-16 201.200 0 +0
2024-07-17 2024-07-15 201.300 0 +0
2024-07-16 2024-07-12 201.900 0 +0
2024-07-15 2024-07-11 202.000 0 +0
2024-07-12 2024-07-10 203.400 0 +0
2024-07-11 2024-07-09 203.000 0 +0
2024-07-10 2024-07-08 201.300 0 +0
2024-07-09 2024-07-05 202.000 0 +0
2024-07-08 2024-07-04 201.800 0 +0
2024-07-05 2024-07-03 201.100 0 +0
2024-07-04 2024-07-02 200.900 0 +0
2024-07-03 2024-06-28 199.900 0 +0
2024-07-02 2024-06-27 200.900 0 +0
2024-06-28 2024-06-26 201.200 0 +0
2024-06-27 2024-06-25 200.800 0 +0
2024-06-26 2024-06-24 200.500 0 +0
2024-06-25 2024-06-21 204.800 0 +0
2024-06-24 2024-06-20 204.900 0 +0
2024-06-21 2024-06-19 205.200 0 +0
2024-06-20 2024-06-18 205.000 0 +0
2024-06-19 2024-06-17 207.400 0 +0
2024-06-18 2024-06-14 207.100 0 +0
2024-06-17 2024-06-13 209.900 0 +0
2024-06-14 2024-06-12 210.000 0 +0
2024-06-13 2024-06-11 208.800 0 +0
2024-06-12 2024-06-07 210.000 0 +0
2024-06-11 2024-06-06 210.000 0 +0
2024-06-07 2024-06-05 211.000 0 +0
2024-06-06 2024-06-04 210.700 0 +0
2024-06-05 2024-06-03 209.500 0 +0
2024-06-04 2024-05-31 205.600 0 +0
2024-06-03 2024-05-30 206.100 0 +0
2024-05-31 2024-05-29 208.200 0 +0
2024-05-30 2024-05-28 209.500 0 +0
2024-05-29 2024-05-27 209.000 0 +0
2024-05-28 2024-05-24 208.300 0 +0
2024-05-27 2024-05-23 212.700 0 +0
2024-05-24 2024-05-22 212.600 0 +0
2024-05-23 2024-05-21 212.000 0 +0
2024-05-22 2024-05-20 214.000 0 +0
2024-05-21 2024-05-17 213.200 0 +0
2024-05-20 2024-05-16 210.900 0 +0
2024-05-17 2024-05-14 207.800 0 +0
2024-05-16 2024-05-13 206.600 0 +0
2024-05-14 2024-05-10 206.500 0 +0
2024-05-13 2024-05-09 208.100 0 +0
2024-05-10 2024-05-08 210.100 0 +0
2024-05-09 2024-05-07 209.300 0 +0
2024-05-08 2024-05-06 207.500 0 +0
2024-05-07 2024-05-03 204.600 0 +0
2024-05-06 2024-05-02 203.000 0 +0
2024-05-03 2024-04-30 203.500 0 +0
2024-05-02 2024-04-29 204.000 0 +0
2024-04-30 2024-04-26 202.600 0 +0
2024-04-29 2024-04-25 201.900 0 +0
2024-04-26 2024-04-24 202.000 0 +0
2024-04-25 2024-04-23 197.050 0 +0
2024-04-24 2024-04-22 201.700 0 +0
2024-04-23 2024-04-19 200.000 0 +0
2024-04-22 2024-04-18 203.600 0 +0
2024-04-19 2024-04-17 205.200 0 +0
2024-04-18 2024-04-16 210.000 0 +0
2024-04-17 2024-04-15 214.000 0 +0
2024-04-16 2024-04-12 220.100 0 +0
2024-04-15 2024-04-11 220.000 0 +0
2024-04-12 2024-04-10 219.200 0 +0
2024-04-11 2024-04-09 218.700 0 +0
2024-04-10 2024-04-08 219.000 0 +0
2024-04-09 2024-04-05 221.000 0 +0
2024-04-08 2024-04-03 222.500 0 +0
2024-04-05 2024-04-02 224.000 0 +0
2024-04-03 2024-03-28 226.500 0 +0
2024-04-02 2024-03-27 225.000 0 +0
2024-03-28 2024-03-26 225.000 0 +0
2024-03-27 2024-03-25 223.900 0 +0
2024-03-26 2024-03-22 224.300 0 +0
2024-03-25 2024-03-21 224.000 0 +0
2024-03-22 2024-03-20 221.000 0 +0
2024-03-21 2024-03-19 222.000 0 +0
2024-03-20 2024-03-18 221.700 0 +0
2024-03-19 2024-03-15 224.600 0 +0
2024-03-18 2024-03-14 223.900 0 +0
2024-03-15 2024-03-13 224.200 0 +0
2024-03-14 2024-03-12 221.500 0 +0
2024-03-13 2024-03-11 222.500 0 +0
2024-03-12 2024-03-08 223.800 0 +0
2024-03-11 2024-03-07 225.000 0 +0
2024-03-08 2024-03-06 222.800 0 +0
2024-03-07 2024-03-05 225.300 0 +0
2024-03-06 2024-03-04 225.000 0 +0
2024-03-05 2024-03-01 224.100 0 +0
2024-03-04 2024-02-29 220.900 0 +0
2024-03-01 2024-02-28 219.000 0 +0
2024-02-29 2024-02-27 216.900 0 +0
2024-02-28 2024-02-26 213.200 0 +0
2024-02-27 2024-02-23 213.400 0 +0
2024-02-26 2024-02-22 217.000 0 +0
2024-02-23 2024-02-21 217.500 0 +0
2024-02-22 2024-02-20 217.200 0 +0
2024-02-21 2024-02-19 216.500 0 +0
2024-02-20 2024-02-16 213.700 0 +0
2024-02-19 2024-02-15 212.500 0 +0
2024-02-16 2024-02-14 211.100 0 +0
2024-02-15 2024-02-09 213.000 0 +0
2024-02-14 2024-02-07 212.200 0 +0
2024-02-08 2024-02-06 212.800 0 +0
2024-02-07 2024-02-05 211.500 0 +0
2024-02-06 2024-02-02 212.000 0 +0
2024-02-05 2024-02-01 210.000 0 +0
2024-02-02 2024-01-31 209.900 0 +0
2024-02-01 2024-01-30 209.200 0 +0
2024-01-31 2024-01-29 209.000 0 +0
2024-01-30 2024-01-26 209.400 0 +0
2024-01-29 2024-01-25 209.500 0 +0
2024-01-26 2024-01-24 210.700 0 +0
2024-01-25 2024-01-23 211.000 0 +0
2024-01-24 2024-01-22 211.000 0 +0
2024-01-23 2024-01-19 210.400 0 +0
2024-01-22 2024-01-18 209.300 0 +0
2024-01-19 2024-01-17 209.000 0 +0
2024-01-18 2024-01-16 211.000 0 +0
2024-01-17 2024-01-15 211.000 0 +0
2024-01-16 2024-01-12 209.700 0 +0
2024-01-15 2024-01-11 212.100 0 +0
2024-01-12 2024-01-10 213.100 0 +0
2024-01-11 2024-01-09 212.900 0 +0
2024-01-10 2024-01-08 215.800 0 +0
2024-01-09 2024-01-05 215.200 0 +0
2024-01-08 2024-01-04 215.000 0 +0
2024-01-05 2024-01-03 213.000 0 +0
2024-01-04 2024-01-02 210.300 0 +0
2024-01-03 2023-12-29 210.200 0 +0
2024-01-02 2023-12-28 209.500 0 +0
2023-12-29 2023-12-27 209.600 0 +0
2023-12-28 2023-12-22 207.400 0 +0
2023-12-27 2023-12-21 207.000 0 +0
2023-12-22 2023-12-20 207.000 0 +0
2023-12-21 2023-12-19 207.200 0 +0
2023-12-20 2023-12-18 207.300 0 +0
2023-12-19 2023-12-15 208.400 0 +0
2023-12-18 2023-12-14 209.700 0 +0
2023-12-15 2023-12-13 209.000 0 +0
2023-12-14 2023-12-12 210.500 0 +0
2023-12-13 2023-12-11 211.300 0 +0
2023-12-12 2023-12-08 211.300 0 +0
2023-12-11 2023-12-07 210.000 0 +0
2023-12-08 2023-12-06 210.800 0 +0
2023-12-07 2023-12-05 210.800 0 +0
2023-12-06 2023-12-04 211.000 0 +0
2023-12-05 2023-12-01 206.300 0 +0
2023-12-04 2023-11-30 206.000 0 +0
2023-12-01 2023-11-29 208.600 0 +0
2023-11-30 2023-11-28 205.300 0 +0
2023-11-29 2023-11-27 205.100 0 +0
2023-11-28 2023-11-24 203.800 0 +0
2023-11-27 2023-11-23 206.900 0 +0
2023-11-24 2023-11-22 212.600 0 +0
2023-11-23 2023-11-21 209.000 0 +0
2023-11-22 2023-11-20 207.000 0 +0
2023-11-21 2023-11-17 207.000 0 +0
2023-11-20 2023-11-16 209.900 0 +0
2023-11-17 2023-11-15 213.200 0 +0
2023-11-16 2023-11-14 208.000 0 +0
2023-11-15 2023-11-13 207.400 0 +0
2023-11-14 2023-11-10 209.100 0 +0
2023-11-13 2023-11-09 207.000 0 +0
2023-11-10 2023-11-08 206.800 0 +0
2023-11-09 2023-11-07 202.400 0 +0
2023-11-08 2023-11-06 202.100 0 +0
2023-11-07 2023-11-03 199.600 0 +0
2023-11-06 2023-11-02 197.200 0 +0
2023-11-03 2023-11-01 190.600 0 +0
2023-11-02 2023-10-31 189.400 0 +0
2023-11-01 2023-10-30 192.900 0 +0
2023-10-31 2023-10-27 195.650 0 +0
2023-10-30 2023-10-26 198.250 0 +0
2023-10-27 2023-10-25 206.400 0 +0
2023-10-26 2023-10-24 206.400 0 +0
2023-10-25 2023-10-20 206.500 0 +0
2023-10-24 2023-10-19 203.000 0 +0
2023-10-20 2023-10-18 207.300 0 +0
2023-10-19 2023-10-17 214.000 0 +0
2023-10-18 2023-10-16 215.800 0 +0
2023-10-17 2023-10-13 218.400 0 +0
2023-10-16 2023-10-12 218.100 0 +0
2023-10-13 2023-10-11 217.000 0 +0
2023-10-12 2023-10-10 217.000 0 +0
2023-10-11 2023-10-09 215.100 0 +0
2023-10-10 2023-10-06 213.100 0 +0
2023-10-09 2023-10-05 212.500 0 +0
2023-10-06 2023-10-04 212.800 0 +0
2023-10-05 2023-10-03 212.800 0 +0
2023-10-04 2023-09-29 219.500 0 +0
2023-10-03 2023-09-28 217.900 0 +0
2023-09-29 2023-09-27 217.900 0 +0
2023-09-28 2023-09-26 217.100 0 +0
2023-09-27 2023-09-25 218.000 0 +0
2023-09-26 2023-09-22 225.400 0 +0
2023-09-25 2023-09-21 233.000 0 +0
2023-09-22 2023-09-20 236.700 0 +0
2023-09-21 2023-09-19 231.200 0 +0
2023-09-20 2023-09-18 232.900 0 +0
2023-09-19 2023-09-15 236.800 0 +0
2023-09-18 2023-09-14 237.300 0 +0
2023-09-15 2023-09-13 242.000 0 +0
2023-09-14 2023-09-12 243.900 0 +0
2023-09-13 2023-09-11 241.400 0 +0
2023-09-12 2023-09-07 244.700 0 +0
2023-09-11 2023-09-06 246.000 0 +0
2023-09-07 2023-09-05 242.200 0 +0
2023-09-06 2023-09-04 242.200 0 +0
2023-09-05 2023-08-31 242.000 0 +0
2023-09-04 2023-08-30 239.300 0 +0
2023-08-31 2023-08-29 239.300 0 +0
2023-08-30 2023-08-28 241.500 0 +0
2023-08-29 2023-08-25 236.500 0 +0
2023-08-28 2023-08-24 236.000 0 +0
2023-08-25 2023-08-23 235.200 0 +0
2023-08-24 2023-08-22 235.400 0 +0
2023-08-23 2023-08-21 236.300 0 +0
2023-08-22 2023-08-18 235.000 0 +0
2023-08-21 2023-08-17 248.500 0 +0
2023-08-18 2023-08-16 248.000 0 +0
2023-08-17 2023-08-15 248.200 0 +0
2023-08-16 2023-08-14 248.000 0 +0
2023-08-15 2023-08-11 248.200 0 +0
2023-08-14 2023-08-10 243.500 0 +0
2023-08-11 2023-08-09 247.500 0 +0
2023-08-10 2023-08-08 247.600 0 +0
2023-08-09 2023-08-07 245.300 0 +0
2023-08-08 2023-08-04 243.400 0 +0
2023-08-07 2023-08-03 238.100 0 +0
2023-08-04 2023-08-02 240.300 0 +0
2023-08-03 2023-08-01 244.800 0 +0
2023-08-02 2023-07-31 241.800 0 +0
2023-08-01 2023-07-28 238.500 0 +0
2023-07-31 2023-07-27 237.300 0 +0
2023-07-28 2023-07-26 238.500 0 +0
2023-07-27 2023-07-25 236.500 0 +0
2023-07-26 2023-07-24 236.000 0 +0
2023-07-25 2023-07-21 235.000 0 +0
2023-07-24 2023-07-20 231.600 0 +0
2023-07-21 2023-07-19 232.000 0 +0
2023-07-20 2023-07-18 233.000 0 +0
2023-07-19 2023-07-14 230.100 0 +0
2023-07-18 2023-07-13 227.800 0 +0
2023-07-14 2023-07-12 225.500 0 +0
2023-07-13 2023-07-11 224.800 0 +0
2023-07-12 2023-07-10 223.300 0 +0
2023-07-11 2023-07-07 220.200 0 +0
2023-07-10 2023-07-06 219.100 0 +0
2023-07-07 2023-07-05 221.800 0 +0
2023-07-06 2023-07-04 220.100 0 +0
2023-07-05 2023-07-03 219.700 0 +0
2023-07-04 2023-06-30 220.000 0 +0
2023-07-03 2023-06-29 220.500 0 +0
2023-06-30 2023-06-28 223.000 0 +0
2023-06-29 2023-06-27 222.000 0 +0
2023-06-28 2023-06-26 220.000 0 +0
2023-06-27 2023-06-23 220.000 0 +0
2023-06-26 2023-06-21 216.900 0 +0
2023-06-23 2023-06-20 214.500 0 +0
2023-06-21 2023-06-19 215.200 0 +0
2023-06-20 2023-06-16 216.000 0 +0
2023-06-19 2023-06-15 217.000 0 +0
2023-06-16 2023-06-14 219.000 0 +0
2023-06-15 2023-06-13 219.200 0 +0
2023-06-14 2023-06-12 215.800 0 +0
2023-06-13 2023-06-09 214.100 0 +0
2023-06-12 2023-06-08 214.100 0 +0
2023-06-09 2023-06-07 215.000 0 +0
2023-06-08 2023-06-06 212.800 0 +0
2023-06-07 2023-06-05 211.800 0 +0
2023-06-06 2023-06-02 208.900 0 +0
2023-06-05 2023-06-01 206.400 0 +0
2023-06-02 2023-05-31 207.600 0 +0
2023-06-01 2023-05-30 208.300 0 +0
2023-05-31 2023-05-29 208.300 0 +0
2023-05-30 2023-05-25 207.100 0 +0
2023-05-29 2023-05-24 205.900 0 +0
2023-05-25 2023-05-23 208.400 0 +0
2023-05-24 2023-05-22 208.200 0 +0
2023-05-23 2023-05-19 208.900 0 +0
2023-05-22 2023-05-18 209.500 0 +0
2023-05-19 2023-05-17 208.600 0 +0
2023-05-18 2023-05-16 209.200 0 +0
2023-05-17 2023-05-15 208.900 0 +0
2023-05-16 2023-05-12 208.500 0 +0
2023-05-15 2023-05-11 207.000 0 +0
2023-05-12 2023-05-10 205.600 0 +0
2023-05-11 2023-05-09 205.600 0 +0
2023-05-10 2023-05-08 204.100 0 +0
2023-05-09 2023-05-05 202.500 0 +0
2023-05-08 2023-05-04 202.800 0 +0
2023-05-05 2023-05-03 203.800 0 +0
2023-05-04 2023-05-02 204.400 0 +0
2023-05-03 2023-04-28 203.000 0 +0
2023-05-02 2023-04-27 202.700 0 +0
2023-04-28 2023-04-26 202.300 0 +0
2023-04-27 2023-04-25 202.600 0 +0
2023-04-26 2023-04-24 203.900 0 +0
2023-04-25 2023-04-21 205.900 0 +0
2023-04-24 2023-04-20 207.000 0 +0
2023-04-21 2023-04-19 207.000 0 +0
2023-04-20 2023-04-18 208.000 0 +0
2023-04-19 2023-04-17 207.300 0 +0
2023-04-18 2023-04-14 208.700 0 +0
2023-04-17 2023-04-13 209.500 0 +0
2023-04-14 2023-04-12 211.800 0 +0
2023-04-13 2023-04-11 211.700 0 +0
2023-04-12 2023-04-06 213.000 0 +0
2023-04-11 2023-04-04 214.200 0 +0
2023-04-06 2023-04-03 215.000 0 +0
2023-04-04 2023-03-31 210.900 0 +0
2023-04-03 2023-03-30 210.000 0 +0
2023-03-31 2023-03-29 206.500 0 +0
2023-03-30 2023-03-28 206.900 0 +0
2023-03-29 2023-03-27 206.200 0 +0
2023-03-28 2023-03-24 206.200 0 +0
2023-03-27 2023-03-23 204.000 0 +0
2023-03-24 2023-03-22 203.100 0 +0
2023-03-23 2023-03-21 201.300 0 +0
2023-03-22 2023-03-20 200.300 0 +0
2023-03-21 2023-03-17 205.000 0 +0
2023-03-20 2023-03-16 203.100 0 +0
2023-03-17 2023-03-15 208.000 0 +0
2023-03-16 2023-03-14 200.100 0 +0
2023-03-15 2023-03-13 203.400 0 +0
2023-03-14 2023-03-10 202.100 0 +0
2023-03-13 2023-03-09 203.000 0 +0
2023-03-10 2023-03-08 201.500 0 +0
2023-03-09 2023-03-07 204.100 0 +0
2023-03-08 2023-03-06 200.000 0 +0
2023-03-07 2023-03-03 198.000 0 +0
2023-03-06 2023-03-02 199.000 0 +0
2023-03-03 2023-03-01 199.500 0 +0
2023-03-02 2023-02-28 196.950 0 +0
2023-03-01 2023-02-27 196.000 0 +0
2023-02-28 2023-02-24 201.200 0 +0
2023-02-27 2023-02-23 204.200 0 +0
2023-02-24 2023-02-22 208.700 0 +0
2023-02-23 2023-02-21 212.100 0 +0
2023-02-22 2023-02-20 211.200 0 +0
2023-02-21 2023-02-17 206.600 0 +0
2023-02-20 2023-02-16 208.900 0 +0
2023-02-17 2023-02-15 205.900 0 +0
2023-02-16 2023-02-14 206.800 0 +0
2023-02-15 2023-02-13 205.500 0 +0
2023-02-14 2023-02-10 209.400 0 +0
2023-02-13 2023-02-09 211.400 0 +0
2023-02-10 2023-02-08 211.600 0 +0
2023-02-09 2023-02-07 211.300 0 +0
2023-02-08 2023-02-06 215.200 0 +0
2023-02-07 2023-02-03 215.400 0 +0
2023-02-06 2023-02-02 217.000 0 +0
2023-02-03 2023-02-01 219.300 0 +0
2023-02-02 2023-01-31 224.200 0 +0
2023-02-01 2023-01-30 223.100 0 +0
2023-01-31 2023-01-27 230.500 0 +0
2023-01-30 2023-01-26 229.700 0 +0
2023-01-27 2023-01-20 226.800 0 +0
2023-01-26 2023-01-19 226.000 0 +0
2023-01-20 2023-01-18 223.400 0 +0
2023-01-19 2023-01-17 218.600 0 +0
2023-01-18 2023-01-16 214.600 0 +0
2023-01-17 2023-01-13 214.000 0 +0
2023-01-16 2023-01-12 214.000 0 +0
2023-01-13 2023-01-11 214.400 0 +0
2023-01-12 2023-01-10 211.000 0 +0
2023-01-11 2023-01-09 212.900 0 +0
2023-01-10 2023-01-06 210.000 0 +0
2023-01-09 2023-01-05 214.200 0 +0
2023-01-06 2023-01-04 211.900 0 +0
2023-01-05 2023-01-03 209.000 0 +0
2023-01-04 2022-12-30 203.400 0 +0
2023-01-03 2022-12-29 202.400 0 +0
2022-12-30 2022-12-28 205.000 0 +0
2022-12-29 2022-12-23 205.500 0 +0
2022-12-28 2022-12-22 205.100 0 +0
2022-12-23 2022-12-21 204.000 0 +0
2022-12-22 2022-12-20 208.800 0 +0
2022-12-21 2022-12-19 214.000 0 +0
2022-12-20 2022-12-16 214.600 0 +0
2022-12-19 2022-12-15 215.700 0 +0
2022-12-16 2022-12-14 215.700 0 +0
2022-12-15 2022-12-13 216.000 0 +0
2022-12-14 2022-12-12 215.400 0 +0
2022-12-13 2022-12-09 219.900 0 +0
2022-12-12 2022-12-08 218.000 0 +0
2022-12-09 2022-12-07 212.900 0 +0
2022-12-08 2022-12-06 214.900 0 +0
2022-12-07 2022-12-05 223.100 0 +0
2022-12-06 2022-12-02 218.600 0 +0
2022-12-05 2022-12-01 210.000 0 +0
2022-12-02 2022-11-30 210.600 0 +0
2022-12-01 2022-11-29 202.800 0 +0
2022-11-30 2022-11-28 194.000 0 +0
2022-11-29 2022-11-25 188.050 0 +0
2022-11-28 2022-11-24 184.000 0 +0
2022-11-25 2022-11-23 183.000 0 +0
2022-11-24 2022-11-22 186.850 0 +0
2022-11-23 2022-11-21 186.650 0 +0
2022-11-22 2022-11-18 189.150 0 +0
2022-11-21 2022-11-17 191.400 0 +0
2022-11-18 2022-11-16 185.750 0 +0
2022-11-17 2022-11-15 181.900 0 +0
2022-11-16 2022-11-14 190.000 0 +0
2022-11-15 2022-11-11 192.000 0 +0
2022-11-14 2022-11-10 184.600 0 +0
2022-11-11 2022-11-09 189.900 0 +0
2022-11-10 2022-11-08 188.600 0 +0
2022-11-09 2022-11-07 191.000 0 +0
2022-11-08 2022-11-04 194.100 0 +0
2022-11-07 2022-11-03 195.900 0 +0
2022-11-04 2022-11-02 197.000 0 +0
2022-11-03 2022-11-01 197.800 0 +0
2022-11-02 2022-10-31 197.950 0 +0
2022-11-01 2022-10-28 200.200 0 +0
2022-10-31 2022-10-27 199.450 0 +0
2022-10-28 2022-10-26 194.150 0 +0
2022-10-27 2022-10-25 194.600 0 +0
2022-10-26 2022-10-24 192.650 0 +0
2022-10-25 2022-10-21 202.700 0 +0
2022-10-24 2022-10-20 210.000 0 +0
2022-10-21 2022-10-19 212.400 0 +0
2022-10-20 2022-10-18 217.200 0 +0
2022-10-19 2022-10-17 215.300 0 +0
2022-10-18 2022-10-14 219.000 0 +0
2022-10-17 2022-10-13 215.300 0 +0
2022-10-14 2022-10-12 214.000 0 +0
2022-10-13 2022-10-11 209.200 0 +0
2022-10-12 2022-10-10 219.200 0 +0
2022-10-11 2022-10-07 217.500 0 +0
2022-10-10 2022-10-06 225.600 0 +0
2022-10-07 2022-10-05 229.600 0 +0
2022-10-06 2022-10-03 223.000 0 +0
2022-10-05 2022-09-30 235.500 0 +0
2022-10-03 2022-09-29 238.500 0 +0
2022-09-30 2022-09-28 241.000 0 +0
2022-09-29 2022-09-27 249.000 0 +0
2022-09-28 2022-09-26 250.000 0 +0
2022-09-27 2022-09-23 258.400 0 +0
2022-09-26 2022-09-22 258.500 0 +0
2022-09-23 2022-09-21 258.300 0 +0
2022-09-22 2022-09-20 260.800 0 +0
2022-09-21 2022-09-19 260.800 0 +0
2022-09-20 2022-09-16 266.500 0 +0
2022-09-19 2022-09-15 271.900 0 +0
2022-09-16 2022-09-14 271.500 0 +0
2022-09-15 2022-09-13 273.000 0 +0
2022-09-14 2022-09-09 271.000 0 +0
2022-09-13 2022-09-08 272.000 0 +0
2022-09-09 2022-09-07 269.100 0 +0
2022-09-08 2022-09-06 275.400 0 +0
2022-09-07 2022-09-05 272.000 0 +0
2022-09-06 2022-09-02 274.000 0 +0
2022-09-05 2022-09-01 272.800 0 +0
2022-09-02 2022-08-31 275.000 0 +0
2022-09-01 2022-08-30 275.900 0 +0
2022-08-31 2022-08-29 274.600 0 +0
2022-08-30 2022-08-26 277.800 0 +0
2022-08-29 2022-08-25 280.900 0 +0
2022-08-26 2022-08-24 275.900 0 +0
2022-08-25 2022-08-23 274.500 0 +0
2022-08-24 2022-08-22 274.700 0 +0
2022-08-23 2022-08-19 275.200 0 +0
2022-08-22 2022-08-18 278.800 0 +0
2022-08-19 2022-08-17 275.600 0 +0
2022-08-18 2022-08-16 276.400 0 +0
2022-08-17 2022-08-15 273.100 0 +0
2022-08-16 2022-08-12 271.400 0 +0
2022-08-15 2022-08-11 270.500 0 +0
2022-08-12 2022-08-10 272.800 0 +0
2022-08-11 2022-08-09 273.000 0 +0
2022-08-10 2022-08-08 273.000 0 +0
2022-08-09 2022-08-05 270.600 0 +0
2022-08-08 2022-08-04 271.700 0 +0
2022-08-05 2022-08-03 270.900 0 +0
2022-08-04 2022-08-02 265.500 0 +0
2022-08-03 2022-08-01 264.000 0 +0
2022-08-02 2022-07-29 261.400 0 +0
2022-08-01 2022-07-28 261.000 0 +0
2022-07-29 2022-07-27 256.500 0 +0
2022-07-28 2022-07-26 256.500 0 +0
2022-07-27 2022-07-25 257.000 0 +0
2022-07-26 2022-07-22 257.300 0 +0
2022-07-25 2022-07-21 262.000 0 +0
2022-07-22 2022-07-20 260.200 0 +0
2022-07-21 2022-07-19 255.000 0 +0
2022-07-20 2022-07-18 257.000 0 +0
2022-07-19 2022-07-15 257.000 0 +0
2022-07-18 2022-07-14 256.400 0 +0
2022-07-15 2022-07-13 258.500 0 +0
2022-07-14 2022-07-12 255.000 0 +0
2022-07-13 2022-07-11 256.000 0 +0
2022-07-12 2022-07-08 256.900 0 +0
2022-07-11 2022-07-07 253.900 0 +0
2022-07-08 2022-07-06 253.000 0 +0
2022-07-07 2022-07-05 260.300 0 +0
2022-07-06 2022-07-04 265.000 0 +0
2022-07-05 2022-06-30 265.000 0 +0
2022-07-04 2022-06-29 265.500 0 +0
2022-06-30 2022-06-28 267.000 0 +0
2022-06-29 2022-06-27 264.900 0 +0
2022-06-28 2022-06-24 260.800 0 +0
2022-06-27 2022-06-23 255.000 0 +0
2022-06-24 2022-06-22 254.300 0 +0
2022-06-23 2022-06-21 262.300 0 +0
2022-06-22 2022-06-20 262.200 0 +0
2022-06-21 2022-06-17 266.800 0 +0
2022-06-20 2022-06-16 274.000 0 +0
2022-06-17 2022-06-15 271.000 0 +0
2022-06-16 2022-06-14 274.600 0 +0
2022-06-15 2022-06-13 277.800 0 +0
2022-06-14 2022-06-10 292.700 0 +0
2022-06-13 2022-06-09 295.000 0 +0
2022-06-10 2022-06-08 294.400 0 +0
2022-06-09 2022-06-07 286.000 0 +0
2022-06-08 2022-06-06 286.700 0 +0
2022-06-07 2022-06-02 289.000 0 +0
2022-06-06 2022-06-01 293.600 0 +0
2022-06-02 2022-05-31 290.000 0 +0
2022-06-01 2022-05-30 290.400 0 +0
2022-05-31 2022-05-27 290.300 0 +0
2022-05-30 2022-05-26 287.400 0 +0
2022-05-27 2022-05-25 284.200 0 +0
2022-05-26 2022-05-24 281.900 0 +0
2022-05-25 2022-05-23 282.300 0 +0
2022-05-24 2022-05-20 283.600 0 +0
2022-05-23 2022-05-19 284.000 0 +0
2022-05-20 2022-05-18 283.000 0 +0
2022-05-19 2022-05-17 282.000 0 +0
2022-05-18 2022-05-16 270.500 0 +0
2022-05-17 2022-05-13 273.000 0 +0
2022-05-16 2022-05-12 282.100 0 +0
2022-05-13 2022-05-11 300.000 0 +0
2022-05-12 2022-05-10 297.000 0 +0
2022-05-11 2022-05-06 308.000 0 +0
2022-05-10 2022-05-05 311.000 0 +0
2022-05-06 2022-05-04 309.400 0 +0
2022-05-05 2022-05-03 315.900 0 +0
2022-05-04 2022-04-29 313.500 0 +0
2022-05-03 2022-04-28 312.200 0 +0
2022-04-29 2022-04-27 313.600 0 +0
2022-04-28 2022-04-26 305.000 0 +0
2022-04-27 2022-04-25 295.500 0 +0
2022-04-26 2022-04-22 316.000 0 +0
2022-04-25 2022-04-21 315.000 0 +0
2022-04-22 2022-04-20 318.000 0 +0
2022-04-21 2022-04-19 323.100 0 +0
2022-04-20 2022-04-14 335.300 0 +0
2022-04-19 2022-04-13 335.100 0 +0
2022-04-14 2022-04-12 333.600 0 +0
2022-04-13 2022-04-11 338.000 0 +0
2022-04-12 2022-04-08 341.000 0 +0
2022-04-11 2022-04-07 343.500 0 +0
2022-04-08 2022-04-06 347.500 0 +0
2022-04-07 2022-04-04 348.800 0 +0
2022-04-06 2022-04-01 348.900 0 +0
2022-04-04 2022-03-31 341.300 0 +0
2022-04-01 2022-03-30 341.300 0 +0
2022-03-31 2022-03-29 347.400 0 +0
2022-03-30 2022-03-28 340.000 0 +0
2022-03-29 2022-03-25 343.000 0 +0
2022-03-28 2022-03-24 344.100 0 +0
2022-03-25 2022-03-23 350.000 0 +0
2022-03-24 2022-03-22 346.300 0 +0
2022-03-23 2022-03-21 342.700 0 +0
2022-03-22 2022-03-18 337.600 0 +0
2022-03-21 2022-03-17 336.800 0 +0
2022-03-18 2022-03-16 333.300 0 +0
2022-03-17 2022-03-15 330.200 0 +0
2022-03-16 2022-03-14 331.000 0 +0
2022-03-15 2022-03-11 337.700 0 +0
2022-03-14 2022-03-10 344.000 0 +0
2022-03-11 2022-03-09 344.000 0 +0
2022-03-10 2022-03-08 346.000 0 +0
2022-03-09 2022-03-07 346.200 0 +0
2022-03-08 2022-03-04 348.500 0 +0
2022-03-07 2022-03-03 349.700 0 +0
2022-03-04 2022-03-02 346.000 0 +0
2022-03-03 2022-03-01 345.400 0 +0
2022-03-02 2022-02-28 345.000 0 +0
2022-03-01 2022-02-25 344.900 0 +0
2022-02-28 2022-02-24 343.300 0 +0
2022-02-25 2022-02-23 348.200 0 +0
2022-02-24 2022-02-22 345.000 0 +0
2022-02-23 2022-02-21 350.000 0 +0
2022-02-22 2022-02-18 349.200 0 +0
2022-02-21 2022-02-17 348.100 0 +0
2022-02-18 2022-02-16 348.100 0 +0
2022-02-17 2022-02-15 347.000 0 +0
2022-02-16 2022-02-14 345.900 0 +0
2022-02-15 2022-02-11 347.900 0 +0
2022-02-14 2022-02-10 352.100 0 +0
2022-02-11 2022-02-09 350.000 0 +0
2022-02-10 2022-02-08 346.000 0 +0
2022-02-09 2022-02-07 348.100 0 +0
2022-02-08 2022-02-04 348.000 0 +0
2022-02-07 2022-01-31 347.000 0 +0
2022-02-04 2022-01-27 345.000 0 +0
2022-01-28 2022-01-26 350.400 0 +0
2022-01-27 2022-01-25 344.600 0 +0
2022-01-26 2022-01-24 338.000 0 +0
2022-01-25 2022-01-21 348.000 0 +0
2022-01-24 2022-01-20 354.800 0 +0
2022-01-21 2022-01-19 345.600 0 +0
2022-01-20 2022-01-18 345.000 0 +0
2022-01-19 2022-01-17 350.000 0 +0
2022-01-18 2022-01-14 363.200 0 +0
2022-01-17 2022-01-13 358.500 0 +0
2022-01-14 2022-01-12 363.800 0 +0
2022-01-13 2022-01-11 362.000 0 +0
2022-01-12 2022-01-10 366.300 0 +0
2022-01-11 2022-01-07 370.000 0 +0
2022-01-10 2022-01-06 370.000 0 +0
2022-01-07 2022-01-05 371.000 0 +0
2022-01-06 2022-01-04 368.900 0 +0
2022-01-05 2022-01-03 364.000 0 +0
2022-01-04 2021-12-31 362.000 0 +0
2022-01-03 2021-12-29 362.800 0 +0
2021-12-30 2021-12-28 363.000 0 +0
2021-12-29 2021-12-24 362.300 0 +0
2021-12-28 2021-12-22 364.700 0 +0
2021-12-23 2021-12-21 362.800 0 +0
2021-12-22 2021-12-20 365.200 0 +0
2021-12-21 2021-12-17 365.000 0 +0
2021-12-20 2021-12-16 361.100 0 +0
2021-12-17 2021-12-15 358.100 0 +0
2021-12-16 2021-12-14 355.200 0 +0
2021-12-15 2021-12-13 356.000 0 +0
2021-12-14 2021-12-10 355.900 0 +0
2021-12-13 2021-12-09 356.400 0 +0
2021-12-10 2021-12-08 350.900 0 +0
2021-12-09 2021-12-07 356.000 0 +0
2021-12-08 2021-12-06 350.000 0 +0
2021-12-07 2021-12-03 360.100 0 +0
2021-12-06 2021-12-02 364.800 0 +0
2021-12-03 2021-12-01 364.100 0 +0
2021-12-02 2021-11-30 366.900 0 +0
2021-12-01 2021-11-29 368.500 0 +0
2021-11-30 2021-11-26 364.900 0 -6
2021-08-05 2021-08-03 335.000 6 -12,000 0.00% 2,010
2021-08-04 2021-08-02 333.200 12,006 +12,000 0.12% 4,000,399
2021-07-05 2021-06-30 352.700 6 -11,015 0.00% 2,116
2021-07-02 2021-06-29 351.000 11,021 +11,015 0.11% 3,868,371
2021-06-17 2021-06-15 346.000 6 -11,257 0.00% 2,076
2021-06-16 2021-06-11 337.800 11,263 +11,257 0.11% 3,804,641
2021-06-02 2021-05-31 326.000 6 -11,753 0.00% 1,956
2021-06-01 2021-05-28 326.500 11,759 +11,753 0.12% 3,839,314
2021-03-16 2021-03-12 286.800 6 -13,332 0.00% 1,721
2021-03-15 2021-03-11 283.600 13,338 +13,332 0.13% 3,782,657
2021-03-04 2021-03-02 289.400 6 +6 0.00% 1,736
2021-03-03 2021-03-01 289.000 0 -13,282
2021-03-02 2021-02-26 286.600 13,282 +13,276 0.12% 3,806,621
2021-02-26 2021-02-24 285.000 6 +6 0.00% 1,710
2021-01-08 2021-01-06 283.800 0 -10,006
2020-12-09 2020-12-07 255.000 10,006 +10,000 0.12% 2,551,530
2020-11-26 2020-11-24 248.100 6 -22,396 0.00% 1,489
2020-11-25 2020-11-23 249.000 22,402 +15,396 0.27% 5,578,098
2020-11-03 2020-10-30 231.800 7,006 -16,502 0.08% 1,623,991
2020-11-02 2020-10-29 234.200 23,508 +16,502 0.28% 5,505,574
2020-10-20 2020-10-16 233.300 7,006 +7,000 0.08% 1,634,500
2020-10-06 2020-09-30 220.900 6 -17,387 0.00% 1,325
2020-09-30 2020-09-28 222.000 17,393 +17,387 0.21% 3,861,246
2020-08-27 2020-08-25 215.800 6 +6 0.00% 1,295
2020-08-11 2020-08-07 210.100 0 -10,000
2020-07-17 2020-07-15 216.000 10,000 +10,000 0.12% 2,160,000
2020-07-09 2020-07-07 216.900 0 -6
2020-06-02 2020-05-29 214.200 6 -79,202 0.00% 1,285
2020-05-29 2020-05-27 215.400 79,208 +8,000 0.97% 17,061,403
2020-05-27 2020-05-25 213.000 71,208 +6,000 0.87% 15,167,304
2020-05-13 2020-05-11 208.000 65,208 -44,000 0.80% 13,563,264
2020-04-27 2020-04-23 188.300 109,208 +106,024 1.32% 20,563,866
2020-04-09 2020-04-07 182.500 3,184 -28,657 0.04% 581,080
2020-04-02 2020-03-31 170.000 31,841 -127,367 0.39% 5,412,970
2020-03-25 2020-03-23 162.300 159,208 +3,160 1.99% 25,839,458
2020-03-23 2020-03-19 174.700 156,048 +12,570 1.87% 27,261,586
2020-03-20 2020-03-18 177.900 143,478 +4,150 1.72% 25,524,736
2020-03-19 2020-03-17 180.000 139,328 +6,430 1.66% 25,079,040
2020-03-18 2020-03-16 181.200 132,898 +14,730 1.58% 24,081,118
2020-03-17 2020-03-13 186.800 118,168 +7,540 1.41% 22,073,782
2020-03-16 2020-03-12 188.800 110,628 -2,170 1.32% 20,886,566
2020-03-13 2020-03-11 198.400 112,798 -1,710 1.33% 22,379,123
2020-03-12 2020-03-10 202.600 114,508 +5,670 1.33% 23,199,321
2020-03-11 2020-03-09 201.200 108,838 -2,620 1.27% 21,898,206
2020-03-10 2020-03-06 211.800 111,458 +3,780 1.30% 23,606,804
2020-03-09 2020-03-05 213.800 107,678 +5,110 1.25% 23,021,556
2020-03-06 2020-03-04 212.200 102,568 +15,310 1.18% 21,764,930
2020-03-05 2020-03-03 213.000 87,258 +980 1.00% 18,585,954
2020-03-04 2020-03-02 213.000 86,278 -850 0.98% 18,377,214
2020-03-03 2020-02-28 212.800 87,128 -3,200 0.99% 18,540,838
2020-03-02 2020-02-27 216.600 90,328 -220 1.03% 19,565,045
2020-02-28 2020-02-26 216.400 90,548 -220 1.03% 19,594,587
2020-02-27 2020-02-25 219.000 90,768 -700 1.03% 19,878,192
2020-02-26 2020-02-24 220.000 91,468 +7,230 1.03% 20,122,960
2020-02-25 2020-02-21 225.800 84,238 -770 0.95% 19,020,940
2020-02-24 2020-02-20 224.600 85,008 +3,030 0.96% 19,092,797
2020-02-21 2020-02-19 222.000 81,978 +60 0.92% 18,199,116
2020-02-20 2020-02-18 222.000 81,918 +2,010 0.92% 18,185,796
2020-02-19 2020-02-17 224.600 79,908 -610 0.90% 17,947,337
2020-02-18 2020-02-14 224.600 80,518 -2,310 0.91% 18,084,343
2020-02-17 2020-02-13 225.800 82,828 -3,110 0.93% 18,702,562
2020-02-14 2020-02-12 226.000 85,938 -4,430 0.97% 19,421,988
2020-02-13 2020-02-11 224.800 90,368 -2,700 1.02% 20,314,726
2020-02-12 2020-02-10 225.400 93,068 +1,310 1.05% 20,977,527
2020-02-11 2020-02-07 226.400 91,758 +1,880 1.03% 20,774,011
2020-02-10 2020-02-06 226.000 89,878 -2,030 1.01% 20,312,428
2020-02-07 2020-02-05 222.400 91,908 -4,950 1.04% 20,440,339
2020-02-06 2020-02-04 222.800 96,858 +5,600 1.09% 21,579,962
2020-02-05 2020-02-03 221.600 91,258 -3,220 1.03% 20,222,773
2020-02-04 2020-01-31 226.400 94,478 +1,680 1.06% 21,389,819
2020-02-03 2020-01-30 231.400 92,798 +14,940 1.05% 21,473,457
2020-01-31 2020-01-29 231.000 77,858 +4,650 0.87% 17,985,198
2020-01-30 2020-01-24 239.600 73,208 -2,190 0.82% 17,540,637
2020-01-29 2020-01-22 240.600 75,398 +350 0.84% 18,140,759
2020-01-23 2020-01-21 238.200 75,048 +1,820 0.84% 17,876,434
2020-01-22 2020-01-20 237.000 73,228 -270 0.82% 17,355,036
2020-01-21 2020-01-17 238.200 73,498 -2,040 0.82% 17,507,224
2020-01-20 2020-01-16 238.400 75,538 +2,340 0.84% 18,008,259
2020-01-17 2020-01-15 237.400 73,198 -50 0.82% 17,377,205
2020-01-16 2020-01-14 237.800 73,248 -1,550 0.82% 17,418,374
2020-01-15 2020-01-13 237.200 74,798 +50 0.84% 17,742,086
2020-01-14 2020-01-10 236.000 74,748 -400 0.83% 17,640,528
2020-01-13 2020-01-09 236.400 75,148 -2,140 0.84% 17,764,987
2020-01-10 2020-01-08 233.600 77,288 -680 0.86% 18,054,477
2020-01-09 2020-01-07 234.800 77,968 +1,040 0.87% 18,306,886
2020-01-08 2020-01-06 232.000 76,928 +5,240 0.86% 17,847,296
2020-01-07 2020-01-03 239.800 71,688 -170 0.80% 17,190,782
2020-01-06 2020-01-02 239.200 71,858 +870 0.80% 17,188,434
2020-01-03 2019-12-31 238.600 70,988 -5,030 0.79% 16,937,737
2020-01-02 2019-12-27 233.000 76,018 +3,890 0.85% 17,712,194
2019-12-27 2019-12-20 235.000 72,128 +2,290 0.81% 16,950,080
2019-12-23 2019-12-19 235.200 69,838 -2,500 0.78% 16,425,898
2019-12-20 2019-12-18 232.400 72,338 +1,420 0.81% 16,811,351
2019-12-19 2019-12-17 235.200 70,918 -1,660 0.79% 16,679,914
2019-12-18 2019-12-16 236.400 72,578 +130 0.81% 17,157,439
2019-12-17 2019-12-13 238.200 72,448 -530 0.81% 17,257,114
2019-12-16 2019-12-12 242.000 72,978 -1,590 0.81% 17,660,676
2019-12-13 2019-12-11 240.400 74,568 -1,650 0.83% 17,926,147
2019-12-12 2019-12-10 240.400 76,218 -110 0.85% 18,322,807
2019-12-11 2019-12-09 242.800 76,328 -420 0.85% 18,532,438
2019-12-10 2019-12-06 243.800 76,748 -250 0.85% 18,711,162
2019-12-09 2019-12-05 243.000 76,998 +620 0.86% 18,710,514
2019-12-06 2019-12-04 243.000 76,378 -1,630 0.85% 18,559,854
2019-12-05 2019-12-03 242.600 78,008 -2,570 0.87% 18,924,741
2019-12-04 2019-12-02 243.000 80,578 -410 0.90% 19,580,454
2019-12-03 2019-11-29 245.600 80,988 -330 0.90% 19,890,653
2019-12-02 2019-11-28 244.000 81,318 +1,530 0.90% 19,841,592
2019-11-29 2019-11-27 247.800 79,788 -1,020 0.89% 19,771,466
2019-11-28 2019-11-26 248.000 80,808 +490 0.90% 20,040,384
2019-11-27 2019-11-25 245.800 80,318 -2,950 0.89% 19,742,164
2019-11-26 2019-11-22 246.400 83,268 -2,630 0.93% 20,517,235
2019-11-25 2019-11-21 248.000 85,898 +30 0.96% 21,302,704
2019-11-22 2019-11-20 251.400 85,868 +920 0.95% 21,587,215
2019-11-21 2019-11-19 252.000 84,948 +450 0.94% 21,406,896
2019-11-20 2019-11-18 250.200 84,498 +690 0.94% 21,141,400
2019-11-19 2019-11-15 251.800 83,808 +3,770 0.93% 21,102,854
2019-11-18 2019-11-14 252.200 80,038 +1,460 0.89% 20,185,584
2019-11-15 2019-11-13 252.400 78,578 -560 0.87% 19,833,087
2019-11-14 2019-11-12 255.000 79,138 +2,050 0.88% 20,180,190
2019-11-13 2019-11-11 255.000 77,088 +1,160 0.86% 19,657,440
2019-11-12 2019-11-08 255.200 75,928 -200 0.84% 19,376,826
2019-11-11 2019-11-07 254.800 76,128 +2,970 0.85% 19,397,414
2019-11-08 2019-11-06 258.000 73,158 +500 0.81% 18,874,764
2019-11-07 2019-11-05 257.200 72,658 +100 0.81% 18,687,638
2019-11-06 2019-11-04 256.800 72,558 +12,380 0.81% 18,632,894
2019-11-05 2019-11-01 254.000 60,178 +2,000 0.67% 15,285,212
2019-11-04 2019-10-31 248.800 58,178 +460 0.65% 14,474,686
2019-11-01 2019-10-30 249.800 57,718 +210 0.64% 14,417,956
2019-10-31 2019-10-29 247.000 57,508 +4,850 0.64% 14,204,476
2019-10-30 2019-10-28 245.000 52,658 -550 0.59% 12,901,210
2019-10-28 2019-10-24 246.000 53,208 +2,270 0.59% 13,089,168
2019-10-25 2019-10-23 244.600 50,938 +2,270 0.57% 12,459,435
2019-10-24 2019-10-22 244.200 48,668 -20 0.54% 11,884,726
2019-10-23 2019-10-21 245.000 48,688 +1,250 0.54% 11,928,560
2019-10-22 2019-10-18 247.400 47,438 +3,210 0.53% 11,736,161
2019-10-21 2019-10-17 245.200 44,228 +2,930 0.49% 10,844,706
2019-10-18 2019-10-16 245.800 41,298 -880 0.46% 10,151,048
2019-10-17 2019-10-15 246.800 42,178 +120 0.47% 10,409,530
2019-10-16 2019-10-14 244.400 42,058 +3,500 0.47% 10,278,975
2019-10-15 2019-10-11 245.400 38,558 +2,590 0.43% 9,462,133
2019-10-14 2019-10-10 248.000 35,968 +3,220 0.40% 8,920,064
2019-10-11 2019-10-09 249.000 32,748 -1,810 0.36% 8,154,252
2019-10-10 2019-10-08 248.000 34,558 +2,190 0.38% 8,570,384
2019-10-09 2019-10-04 247.400 32,368 -80 0.36% 8,007,843
2019-10-08 2019-10-03 247.400 32,448 +1,300 0.36% 8,027,635
2019-10-04 2019-10-02 248.200 31,148 +550 0.35% 7,730,934
2019-10-03 2019-09-30 252.000 30,598 +630 0.34% 7,710,696
2019-10-02 2019-09-27 251.400 29,968 +310 0.34% 7,533,955
2019-09-30 2019-09-26 250.600 29,658 +400 0.33% 7,432,295
2019-09-27 2019-09-25 249.200 29,258 +1,970 0.33% 7,291,094
2019-09-25 2019-09-23 247.000 27,288 +500 0.31% 6,740,136
2019-09-24 2019-09-20 249.600 26,788 +150 0.30% 6,686,285
2019-09-23 2019-09-19 252.000 26,638 -700 0.30% 6,712,776
2019-09-20 2019-09-18 250.200 27,338 +570 0.31% 6,839,968
2019-09-19 2019-09-17 250.000 26,768 +4,890 0.30% 6,692,000
2019-09-18 2019-09-16 247.200 21,878 +410 0.25% 5,408,242
2019-09-17 2019-09-13 246.600 21,468 +1,610 0.24% 5,294,009
2019-09-16 2019-09-12 245.800 19,858 +570 0.22% 4,881,096
2019-09-13 2019-09-11 245.800 19,288 -600 0.22% 4,740,990
2019-09-12 2019-09-10 246.000 19,888 +1,060 0.22% 4,892,448
2019-09-11 2019-09-09 246.000 18,828 -140 0.21% 4,631,688
2019-09-10 2019-09-06 246.800 18,968 +2,240 0.21% 4,681,302
2019-09-09 2019-09-05 246.000 16,728 -730 0.19% 4,115,088
2019-09-06 2019-09-04 246.600 17,458 +1,030 0.19% 4,305,143
2019-09-05 2019-09-03 247.400 16,428 -29,570 0.18% 4,064,287
2019-09-04 2019-09-02 247.600 45,998 +900 0.51% 11,389,105
2019-09-03 2019-08-30 249.000 45,098 +470 0.50% 11,229,402
2019-09-02 2019-08-29 248.000 44,628 +890 0.49% 11,067,744
2019-08-30 2019-08-28 248.000 43,738 -20 0.48% 10,847,024
2019-08-29 2019-08-27 247.000 43,758 +3,100 0.49% 10,808,226
2019-08-28 2019-08-26 244.600 40,658 +920 0.45% 9,944,947
2019-08-27 2019-08-23 250.200 39,738 +440 0.44% 9,942,448
2019-08-26 2019-08-22 251.600 39,298 -1,940 0.44% 9,887,377
2019-08-23 2019-08-21 248.000 41,238 +4,420 0.46% 10,227,024
2019-08-22 2019-08-20 246.400 36,818 +2,770 0.41% 9,071,955
2019-08-21 2019-08-19 245.400 34,048 +5,120 0.38% 8,355,379
2019-08-20 2019-08-16 244.600 28,928 -89,610 0.32% 7,075,789
2019-08-19 2019-08-15 244.400 118,538 +3,470 1.30% 28,970,687
2019-08-16 2019-08-14 242.000 115,068 +7,920 1.25% 27,846,456
2019-08-15 2019-08-13 241.000 107,148 +3,610 1.16% 25,822,668
2019-08-14 2019-08-12 244.400 103,538 +2,800 1.12% 25,304,687
2019-08-13 2019-08-09 243.600 100,738 +9,810 1.09% 24,539,777
2019-08-12 2019-08-08 244.000 90,928 +5,700 0.99% 22,186,432
2019-08-09 2019-08-07 241.800 85,228 +2,070 0.93% 20,608,130
2019-08-08 2019-08-06 241.200 83,158 +2,280 0.90% 20,057,710
2019-08-07 2019-08-05 243.000 80,878 -1,240 0.87% 19,653,354
2019-08-06 2019-08-02 250.000 82,118 +2,270 0.89% 20,529,500
2019-08-05 2019-08-01 249.800 79,848 +2,990 0.85% 19,946,030
2019-08-02 2019-07-31 247.800 76,858 +3,390 0.82% 19,045,412
2019-08-01 2019-07-30 249.600 73,468 +50,621 0.78% 18,337,613
2019-07-31 2019-07-29 251.600 22,847 -1,900 0.24% 5,748,305
2019-07-30 2019-07-26 250.800 24,747 +1,740 0.26% 6,206,548
2019-07-29 2019-07-25 250.600 23,007 +2,020 0.24% 5,765,554
2019-07-26 2019-07-24 248.800 20,987 +3,930 0.22% 5,221,566
2019-07-25 2019-07-23 247.600 17,057 +4,890 0.18% 4,223,313
2019-07-23 2019-07-19 245.200 12,167 +380 0.13% 2,983,348
2019-07-22 2019-07-18 246.200 11,787 -2,480 0.12% 2,901,959
2019-07-19 2019-07-17 247.000 14,267 +1,650 0.15% 3,523,949
2019-07-18 2019-07-16 248.600 12,617 -50,521 0.13% 3,136,586
2019-07-17 2019-07-15 246.200 63,138 -1,000 0.65% 15,544,576
2019-07-16 2019-07-12 248.000 64,138 -620 0.66% 15,906,224
2019-07-15 2019-07-11 248.400 64,758 +1,070 0.67% 16,085,887
2019-07-12 2019-07-10 247.000 63,688 +480 0.66% 15,730,936
2019-07-11 2019-07-09 247.200 63,208 +220 0.65% 15,625,018
2019-07-10 2019-07-08 246.200 62,988 +180 0.65% 15,507,646
2019-07-09 2019-07-05 250.000 62,808 -430 0.65% 15,702,000
2019-07-08 2019-07-04 248.200 63,238 +1,920 0.66% 15,695,672
2019-07-05 2019-07-03 247.800 61,318 +260 0.64% 15,194,600
2019-07-04 2019-07-02 248.000 61,058 -1,140 0.64% 15,142,384
2019-07-03 2019-06-28 243.400 62,198 +360 0.65% 15,138,993
2019-07-02 2019-06-27 239.800 61,838 +4,800 0.65% 14,828,752
2019-06-28 2019-06-26 246.600 57,038 -970 0.60% 14,065,571
2019-06-27 2019-06-25 246.000 58,008 -1,170 0.61% 14,269,968
2019-06-26 2019-06-24 248.200 59,178 -1,180 0.62% 14,687,980
2019-06-25 2019-06-21 249.200 60,358 -2,790 0.64% 15,041,214
2019-06-24 2019-06-20 248.000 63,148 -3,000 0.67% 15,660,704
2019-06-21 2019-06-19 244.400 66,148 -2,370 0.71% 16,166,571
2019-06-20 2019-06-18 242.200 68,518 -1,140 0.73% 16,595,060
2019-06-19 2019-06-17 244.600 69,658 -3,520 0.74% 17,038,347
2019-06-18 2019-06-14 244.800 73,178 +290 0.78% 17,913,974
2019-06-17 2019-06-13 246.600 72,888 +5,260 0.78% 17,974,181
2019-06-14 2019-06-12 247.800 67,628 -1,130 0.72% 16,758,218
2019-06-13 2019-06-11 250.000 68,758 -1,020 0.73% 17,189,500
2019-06-12 2019-06-10 250.000 69,778 -1,020 0.74% 17,444,500
2019-06-11 2019-06-06 247.400 70,798 -4,010 0.76% 17,515,425
2019-06-10 2019-06-05 249.800 74,808 -500 0.80% 18,687,038
2019-06-06 2019-06-04 248.000 75,308 -1,330 0.80% 18,676,384
2019-06-05 2019-06-03 250.000 76,638 -4,030 0.82% 19,159,500
2019-06-04 2019-05-31 251.600 80,668 -830 0.86% 20,296,069
2019-06-03 2019-05-30 253.000 81,498 -500 0.87% 20,618,994
2019-05-31 2019-05-29 253.400 81,998 -2,750 0.87% 20,778,293
2019-05-30 2019-05-28 253.600 84,748 -4,040 0.90% 21,492,093
2019-05-29 2019-05-27 255.600 88,788 -2,050 0.95% 22,694,213
2019-05-28 2019-05-24 255.000 90,838 -7,510 0.97% 23,163,690
2019-05-27 2019-05-23 258.000 98,348 -1,460 1.05% 25,373,784
2019-05-24 2019-05-22 260.600 99,808 -3,180 1.06% 26,009,965
2019-05-23 2019-05-21 261.400 102,988 -2,530 1.10% 26,921,063
2019-05-22 2019-05-20 256.800 105,518 -330 1.12% 27,097,022
2019-05-21 2019-05-17 258.000 105,848 +54,360 1.11% 27,308,784
2019-05-20 2019-05-16 261.600 51,488 -2,510 0.54% 13,469,261
2019-05-17 2019-05-15 257.800 53,998 -4,400 0.57% 13,920,684
2019-05-16 2019-05-14 255.600 58,398 -8,780 0.61% 14,926,529
2019-05-15 2019-05-10 250.000 67,178 -1,740 0.71% 16,794,500
2019-05-14 2019-05-09 247.800 68,918 -850 0.72% 17,077,880
2019-05-10 2019-05-08 250.400 69,768 -1,310 0.73% 17,469,907
2019-05-09 2019-05-07 252.000 71,078 -4,250 0.74% 17,911,656
2019-05-08 2019-05-06 248.200 75,328 +3,020 0.78% 18,696,410
2019-05-07 2019-05-03 255.800 72,308 -590 0.75% 18,496,386
2019-05-06 2019-05-02 256.000 72,898 +590 0.76% 18,661,888
2019-05-03 2019-04-30 257.600 72,308 +310 0.75% 18,626,541
2019-05-02 2019-04-29 258.000 71,998 +2,410 0.75% 18,575,484
2019-04-30 2019-04-26 253.000 69,588 +2,230 0.72% 17,605,764
2019-04-29 2019-04-25 255.800 67,358 +700 0.70% 17,230,176
2019-04-26 2019-04-24 254.400 66,658 -910 0.69% 16,957,795
2019-04-25 2019-04-23 254.600 67,568 -3,260 0.70% 17,202,813
2019-04-24 2019-04-18 250.200 70,828 -2,240 0.74% 17,721,166
2019-04-23 2019-04-17 256.200 73,068 +1,030 0.76% 18,720,022
2019-04-18 2019-04-16 256.200 72,038 +610 0.75% 18,456,136
2019-04-17 2019-04-15 258.400 71,428 -430 0.74% 18,456,995
2019-04-16 2019-04-12 257.000 71,858 -90 0.75% 18,467,506
2019-04-15 2019-04-11 257.000 71,948 +4,350 0.75% 18,490,636
2019-04-12 2019-04-10 257.400 67,598 -90 0.70% 17,399,725
2019-04-11 2019-04-09 256.800 67,688 -1,320 0.70% 17,382,278
2019-04-10 2019-04-08 257.000 69,008 +3,200 0.72% 17,735,056
2019-04-09 2019-04-04 260.200 65,808 +100 0.68% 17,123,242
2019-04-08 2019-04-03 262.000 65,708 -950 0.68% 17,215,496
2019-04-04 2019-04-02 262.400 66,658 -1,120 0.69% 17,491,059
2019-04-03 2019-04-01 262.600 67,778 -250 0.70% 17,798,503
2019-04-02 2019-03-29 259.400 68,028 -270 0.71% 17,646,463
2019-04-01 2019-03-28 256.000 68,298 -960 0.71% 17,484,288
2019-03-29 2019-03-27 257.000 69,258 +130 0.72% 17,799,306
2019-03-28 2019-03-26 254.000 69,128 +1,700 0.72% 17,558,512
2019-03-27 2019-03-25 254.200 67,428 +440 0.70% 17,140,198
2019-03-26 2019-03-22 263.000 66,988 +18,550 0.70% 17,617,844
2019-03-25 2019-03-21 260.600 48,438 -3,040 0.50% 12,622,943
2019-03-22 2019-03-20 263.600 51,478 +17,160 0.54% 13,569,601
2019-03-21 2019-03-19 268.000 34,318 -9,210 0.36% 9,197,224
2019-03-20 2019-03-18 270.000 43,528 -290 0.46% 11,752,560
2019-03-19 2019-03-15 270.200 43,818 +12,840 0.46% 11,839,624
2019-03-18 2019-03-14 271.800 30,978 -9,090 0.33% 8,419,820
2019-03-15 2019-03-13 270.000 40,068 -8,200 0.42% 10,818,360
2019-03-14 2019-03-12 263.000 48,268 +2,080 0.51% 12,694,484
2019-03-13 2019-03-11 261.200 46,188 -210 0.49% 12,064,306
2019-03-12 2019-03-08 260.600 46,398 -120 0.49% 12,091,319
2019-03-11 2019-03-07 263.000 46,518 +2,070 0.49% 12,234,234
2019-03-08 2019-03-06 265.600 44,448 -660 0.47% 11,805,389
2019-03-07 2019-03-05 265.000 45,108 -2,160 0.48% 11,953,620
2019-03-06 2019-03-04 268.600 47,268 -3,400 0.50% 12,696,185
2019-03-05 2019-03-01 264.000 50,668 -540 0.54% 13,376,352
2019-03-04 2019-02-28 263.000 51,208 -59,130 0.54% 13,467,704
2019-03-01 2019-02-27 267.000 110,338 -3,710 1.19% 29,460,246
2019-02-28 2019-02-26 265.400 114,048 -2,120 1.23% 30,268,339
2019-02-27 2019-02-25 268.000 116,168 -3,310 1.25% 31,133,024
2019-02-26 2019-02-22 269.000 119,478 -6,550 1.29% 32,139,582
2019-02-25 2019-02-21 263.600 126,028 +123,800 1.36% 33,220,981
2019-02-22 2019-02-20 258.400 2,228 -13,840 0.02% 575,715
2019-02-21 2019-02-19 255.800 16,068 +14,730 0.18% 4,110,194
2019-02-20 2019-02-18 252.000 1,338 -1,020 0.01% 337,176
2019-02-19 2019-02-15 248.000 2,358 -940 0.03% 584,784
2019-02-15 2019-02-13 245.600 3,298 -240 0.04% 809,989
2019-02-14 2019-02-12 241.200 3,538 +350 0.04% 853,366
2019-02-13 2019-02-11 236.400 3,188 +1,110 0.04% 753,643
2019-02-12 2019-02-08 233.600 2,078 -1,580 0.02% 485,421
2019-02-11 2019-02-04 235.600 3,658 -700 0.04% 861,825
2019-02-08 2019-01-31 237.600 4,358 -3,600 0.05% 1,035,461
2019-02-01 2019-01-30 237.400 7,958 -2,360 0.09% 1,889,229
2019-01-31 2019-01-29 238.800 10,318 -1,600 0.12% 2,463,938
2019-01-30 2019-01-28 238.400 11,918 +11,310 0.14% 2,841,251
2019-01-29 2019-01-25 235.000 608 -1,880 0.01% 142,880
2019-01-25 2019-01-23 234.800 2,488 -1,000 0.03% 584,182
2019-01-24 2019-01-22 233.000 3,488 -210 0.04% 812,704
2019-01-23 2019-01-21 234.800 3,698 -1,140 0.04% 868,290
2019-01-22 2019-01-18 235.400 4,838 -780 0.06% 1,138,865
2019-01-21 2019-01-17 235.000 5,618 -2,410 0.06% 1,320,230
2019-01-18 2019-01-16 237.200 8,028 -980 0.09% 1,904,242
2019-01-17 2019-01-15 237.600 9,008 +220 0.10% 2,140,301
2019-01-16 2019-01-14 234.800 8,788 -2,240 0.10% 2,063,422
2019-01-15 2019-01-11 231.800 11,028 +2,400 0.13% 2,556,290
2019-01-14 2019-01-10 231.000 8,628 -1,180 0.10% 1,993,068
2019-01-11 2019-01-09 230.000 9,808 -780 0.11% 2,255,840
2019-01-10 2019-01-08 227.800 10,588 -1,360 0.12% 2,411,946
2019-01-09 2019-01-07 230.200 11,948 -1,240 0.14% 2,750,430
2019-01-08 2019-01-04 227.200 13,188 +1,740 0.15% 2,996,314
2019-01-07 2019-01-03 224.200 11,448 -400 0.13% 2,566,642
2019-01-04 2019-01-02 228.000 11,848 -30 0.14% 2,701,344
2019-01-03 2018-12-31 230.000 11,878 -2,570 0.14% 2,731,940
2019-01-02 2018-12-27 229.000 14,448 +3,400 0.17% 3,308,592
2018-12-28 2018-12-24 231.400 11,048 +20 0.13% 2,556,507
2018-12-27 2018-12-20 232.800 11,028 +4,220 0.13% 2,567,318
2018-12-21 2018-12-19 236.200 6,808 +1,010 0.08% 1,608,050
2018-12-20 2018-12-18 237.000 5,798 -22,072 0.07% 1,374,126
2018-12-19 2018-12-17 239.600 27,870 +130 0.32% 6,677,652
2018-12-18 2018-12-14 244.000 27,740 +1,620 0.32% 6,768,560
2018-12-17 2018-12-13 248.800 26,120 -3,860 0.30% 6,498,656
2018-12-14 2018-12-12 244.400 29,980 +990 0.35% 7,327,112
2018-12-13 2018-12-11 243.800 28,990 -600 0.33% 7,067,762
2018-12-12 2018-12-10 245.400 29,590 +400 0.34% 7,261,386
2018-12-11 2018-12-07 245.600 29,190 +670 0.34% 7,169,064
2018-12-10 2018-12-06 244.200 28,520 +310 0.33% 6,964,584
2018-12-07 2018-12-05 244.600 28,210 -210 0.33% 6,900,166
2018-12-06 2018-12-04 245.200 28,420 +2,390 0.33% 6,968,584
2018-12-05 2018-12-03 243.400 26,030 +1,800 0.30% 6,335,702
2018-12-04 2018-11-30 238.000 24,230 -1,680 0.28% 5,766,740
2018-12-03 2018-11-29 240.800 25,910 +120 0.30% 6,239,128
2018-11-30 2018-11-28 239.800 25,790 +710 0.30% 6,184,442
2018-11-29 2018-11-27 238.600 25,080 +1,150 0.29% 5,984,088
2018-11-28 2018-11-26 237.400 23,930 +1,590 0.28% 5,680,982
2018-11-27 2018-11-23 235.000 22,340 +670 0.26% 5,249,900
2018-11-26 2018-11-22 235.800 21,670 -110 0.25% 5,109,786
2018-11-23 2018-11-21 235.000 21,780 +1,100 0.25% 5,118,300
2018-11-22 2018-11-20 232.400 20,680 +2,640 0.24% 4,806,032
2018-11-21 2018-11-19 231.400 18,040 +340 0.21% 4,174,456
2018-11-20 2018-11-16 228.000 17,700 -280 0.20% 4,035,600
2018-11-19 2018-11-15 228.800 17,980 +2,080 0.20% 4,113,824
2018-11-16 2018-11-14 230.600 15,900 +1,760 0.18% 3,666,540
2018-11-15 2018-11-13 232.000 14,140 -750 0.16% 3,280,480
2018-11-14 2018-11-12 236.400 14,890 +20 0.17% 3,519,996
2018-11-13 2018-11-09 237.000 14,870 -200 0.17% 3,524,190
2018-11-12 2018-11-08 240.400 15,070 +1,100 0.17% 3,622,828
2018-11-09 2018-11-07 235.400 13,970 +360 0.16% 3,288,538
2018-11-08 2018-11-06 237.000 13,610 -320 0.16% 3,225,570
2018-11-07 2018-11-05 237.200 13,930 -200 0.16% 3,304,196
2018-11-06 2018-11-02 236.600 14,130 -1,160 0.16% 3,343,158
2018-11-05 2018-11-01 230.000 15,290 +140 0.17% 3,516,700
2018-11-02 2018-10-31 231.600 15,150 +3,610 0.17% 3,508,740
2018-11-01 2018-10-30 225.400 11,540 -2,870 0.13% 2,601,116
2018-10-31 2018-10-29 226.000 14,410 +770 0.16% 3,256,660
2018-10-30 2018-10-26 230.600 13,640 -1,730 0.15% 3,145,384
2018-10-29 2018-10-25 230.200 15,370 +6,580 0.17% 3,538,174
2018-10-26 2018-10-24 234.000 8,790 -920 0.09% 2,056,860
2018-10-25 2018-10-23 234.400 9,710 -560 0.10% 2,276,024
2018-10-24 2018-10-22 242.400 10,270 -600 0.11% 2,489,448
2018-10-23 2018-10-19 242.200 10,870 +1,280 0.12% 2,632,714
2018-10-22 2018-10-18 241.400 9,590 +2,610 0.10% 2,315,026
2018-10-19 2018-10-16 241.200 6,980 +6,060 0.07% 1,683,576
2018-10-18 2018-10-15 238.400 920 +920 0.01% 219,328
2018-10-16 2018-10-12 243.600 0 -3,090
2018-10-15 2018-10-11 237.600 3,090 +3,090 0.03% 734,184
2018-10-11 2018-10-09 250.200 0 -10
2018-10-10 2018-10-08 250.600 10 -2,990 0.00% 2,506
2018-10-09 2018-10-05 256.000 3,000 +20 0.03% 768,000
2018-10-08 2018-10-04 259.200 2,980 +1,120 0.03% 772,416
2018-10-05 2018-10-03 259.000 1,860 +1,860 0.02% 481,740
2018-10-02 2018-09-27 260.000 0 -2,300
2018-09-28 2018-09-26 257.400 2,300 +790 0.02% 592,020
2018-09-27 2018-09-24 256.800 1,510 +1,510 0.02% 387,768
2018-09-26 2018-09-21 256.800 0 -3,450
2018-09-24 2018-09-20 255.200 3,450 -360 0.04% 880,440
2018-09-21 2018-09-19 254.200 3,810 -10 0.04% 968,502
2018-09-20 2018-09-18 252.600 3,820 -14,730 0.04% 964,932
2018-09-19 2018-09-17 252.400 18,550 -530 0.19% 4,682,020
2018-09-18 2018-09-14 254.000 19,080 +1,170 0.20% 4,846,320
2018-09-17 2018-09-13 252.200 17,910 +2,900 0.19% 4,516,902
2018-09-14 2018-09-12 252.400 15,010 +1,560 0.16% 3,788,524
2018-09-13 2018-09-11 251.600 13,450 +7,480 0.14% 3,384,020
2018-09-12 2018-09-10 247.200 5,970 +4,880 0.06% 1,475,784
2018-09-11 2018-09-07 248.800 1,090 +1,090 0.01% 271,192
2018-09-10 2018-09-06 245.000 0 -50,188
2018-09-07 2018-09-05 245.800 50,188 +1,110 0.52% 12,336,210
2018-09-06 2018-09-04 251.600 49,078 +310 0.51% 12,348,025
2018-09-05 2018-09-03 253.400 48,768 +110 0.50% 12,357,811
2018-09-04 2018-08-31 253.800 48,658 -1,730 0.50% 12,349,400
2018-09-03 2018-08-30 257.000 50,388 +630 0.52% 12,949,716
2018-08-31 2018-08-29 256.200 49,758 -830 0.51% 12,748,000
2018-08-30 2018-08-28 255.000 50,588 +330 0.52% 12,899,940
2018-08-29 2018-08-27 255.200 50,258 +160 0.52% 12,825,842
2018-08-28 2018-08-24 253.600 50,098 -50 0.52% 12,704,853
2018-08-27 2018-08-23 255.200 50,148 +120 0.52% 12,797,770
2018-08-24 2018-08-22 251.600 50,028 +3,160 0.52% 12,587,045
2018-08-23 2018-08-21 251.000 46,868 -450 0.48% 11,763,868
2018-08-22 2018-08-20 249.400 47,318 +1,140 0.49% 11,801,109
2018-08-21 2018-08-17 248.400 46,178 +3,810 0.48% 11,470,615
2018-08-20 2018-08-16 246.800 42,368 +3,790 0.44% 10,456,422
2018-08-17 2018-08-15 246.800 38,578 +5,870 0.40% 9,521,050
2018-08-16 2018-08-14 251.800 32,708 +1,530 0.34% 8,235,874
2018-08-15 2018-08-13 248.000 31,178 +5,900 0.32% 7,732,144
2018-08-14 2018-08-10 247.800 25,278 +330 0.26% 6,263,888
2018-08-13 2018-08-09 249.200 24,948 -2,350 0.26% 6,217,042
2018-08-10 2018-08-08 251.000 27,298 -10 0.28% 6,851,798
2018-08-09 2018-08-07 248.400 27,308 +1,940 0.28% 6,783,307
2018-08-08 2018-08-06 247.000 25,368 +4,320 0.26% 6,265,896
2018-08-07 2018-08-03 246.600 21,048 +8,950 0.22% 5,190,437
2018-08-06 2018-08-02 246.800 12,098 +820 0.13% 2,985,786
2018-08-03 2018-08-01 250.000 11,278 -1,210 0.12% 2,819,500
2018-08-02 2018-07-31 247.600 12,488 +3,410 0.13% 3,092,029
2018-08-01 2018-07-30 247.000 9,078 -960 0.09% 2,242,266
2018-07-31 2018-07-27 246.400 10,038 -280 0.10% 2,473,363
2018-07-30 2018-07-26 246.800 10,318 -4,780 0.11% 2,546,482
2018-07-27 2018-07-25 247.000 15,098 -7,180 0.16% 3,729,206
2018-07-26 2018-07-24 247.400 22,278 -6,890 0.23% 5,511,577
2018-07-25 2018-07-23 242.800 29,168 -710 0.30% 7,081,990
2018-07-24 2018-07-20 248.200 29,878 +90 0.31% 7,415,720
2018-07-23 2018-07-19 247.000 29,788 +4,890 0.31% 7,357,636
2018-07-20 2018-07-18 250.800 24,898 +100 0.25% 6,244,418
2018-07-19 2018-07-17 244.800 24,798 -7,580 0.25% 6,070,550
2018-07-18 2018-07-16 240.000 32,378 +30,750 0.33% 7,770,720
2018-07-17 2018-07-13 242.000 1,628 -580 0.02% 393,976
2018-07-16 2018-07-12 239.200 2,208 -1,380 0.02% 528,154
2018-07-13 2018-07-11 240.200 3,588 -1,390 0.04% 861,838
2018-07-12 2018-07-10 237.000 4,978 -40 0.05% 1,179,786
2018-07-11 2018-07-09 237.800 5,018 +3,610 0.05% 1,193,280
2018-07-10 2018-07-06 239.000 1,408 -6,140 0.01% 336,512
2018-07-09 2018-07-05 237.200 7,548 -2,840 0.08% 1,790,386
2018-07-06 2018-07-04 243.000 10,388 -8,320 0.10% 2,524,284
2018-07-05 2018-07-03 238.600 18,708 -4,900 0.19% 4,463,729
2018-07-04 2018-06-29 250.800 23,608 -3,040 0.24% 5,920,886
2018-07-03 2018-06-28 246.000 26,648 -3,930 0.27% 6,555,408
2018-06-29 2018-06-27 252.600 30,578 -2,420 0.31% 7,724,003
2018-06-28 2018-06-26 254.200 32,998 +7,630 0.33% 8,388,092
2018-06-27 2018-06-25 258.000 25,368 +2,940 0.25% 6,544,944
2018-06-26 2018-06-22 253.800 22,428 +160 0.22% 5,692,226
2018-06-25 2018-06-21 252.000 22,268 -590 0.22% 5,611,536
2018-06-22 2018-06-20 257.800 22,858 -1,560 0.23% 5,892,792
2018-06-21 2018-06-19 257.600 24,418 +60 0.24% 6,290,077
2018-06-20 2018-06-15 268.000 24,358 -5,320 0.24% 6,527,944
2018-06-19 2018-06-14 266.600 29,678 +6,060 0.29% 7,912,155
2018-06-15 2018-06-13 268.600 23,618 +4,330 0.23% 6,343,795
2018-06-14 2018-06-12 266.600 19,288 +1,850 0.19% 5,142,181
2018-06-13 2018-06-11 271.000 17,438 +1,100 0.18% 4,725,698
2018-06-12 2018-06-08 269.000 16,338 +3,390 0.17% 4,394,922
2018-06-11 2018-06-07 272.200 12,948 +3,000 0.13% 3,524,446
2018-06-08 2018-06-06 270.400 9,948 -80 0.10% 2,689,939
2018-06-07 2018-06-05 269.200 10,028 -1,780 0.10% 2,699,538
2018-06-06 2018-06-04 266.000 11,808 -1,020 0.12% 3,140,928
2018-06-05 2018-06-01 261.800 12,828 -4,970 0.13% 3,358,370
2018-06-04 2018-05-31 261.000 17,798 -9,020 0.18% 4,645,278
2018-06-01 2018-05-30 245.800 26,818 -2,230 0.27% 6,591,864
2018-05-31 2018-05-29 246.800 29,048 -4,570 0.29% 7,169,046
2018-05-30 2018-05-28 244.800 33,618 +6,480 0.35% 8,229,686
2018-05-29 2018-05-25 249.000 27,138 -8,870 0.28% 6,757,362
2018-05-28 2018-05-24 251.800 36,008 +510 0.37% 9,066,814
2018-05-25 2018-05-23 249.200 35,498 +3,260 0.36% 8,846,102
2018-05-24 2018-05-21 264.200 32,238 -7,420 0.33% 8,517,280
2018-05-23 2018-05-18 270.200 39,658 -4,940 0.41% 10,715,592
2018-05-21 2018-05-17 268.800 44,598 +30 0.47% 11,987,942
2018-05-18 2018-05-16 275.600 44,568 -1,810 0.47% 12,282,941
2018-05-17 2018-05-15 283.400 46,378 -6,620 0.49% 13,143,525
2018-05-16 2018-05-14 282.800 52,998 -1,950 0.56% 14,987,834
2018-05-15 2018-05-11 276.200 54,948 -7,100 0.58% 15,176,638
2018-05-14 2018-05-10 273.600 62,048 -2,510 0.66% 16,976,333
2018-05-11 2018-05-09 280.000 64,558 -7,290 0.68% 18,076,240
2018-05-10 2018-05-08 281.200 71,848 -1,130 0.76% 20,203,658
2018-05-09 2018-05-07 277.400 72,978 -2,840 0.77% 20,244,097
2018-05-08 2018-05-04 271.200 75,818 +5,300 0.80% 20,561,842
2018-05-07 2018-05-03 271.200 70,518 +14,690 0.75% 19,124,482
2018-05-04 2018-05-02 275.200 55,828 -1,450 0.59% 15,363,866
2018-05-03 2018-04-30 280.000 57,278 -1,230 0.61% 16,037,840
2018-05-02 2018-04-27 278.000 58,508 -100 0.62% 16,265,224
2018-04-30 2018-04-26 276.800 58,608 -10,380 0.62% 16,222,694
2018-04-27 2018-04-25 281.000 68,988 -1,350 0.73% 19,385,628
2018-04-26 2018-04-24 283.800 70,338 -3,000 0.75% 19,961,924
2018-04-25 2018-04-23 280.800 73,338 -1,020 0.78% 20,593,310
2018-04-24 2018-04-20 288.800 74,358 +1,620 0.79% 21,474,590
2018-04-23 2018-04-19 288.000 72,738 -950 0.77% 20,948,544
2018-04-20 2018-04-18 296.000 73,688 -3,770 0.78% 21,811,648
2018-04-19 2018-04-17 301.600 77,458 -5,640 0.82% 23,361,333
2018-04-18 2018-04-16 300.000 83,098 +5,270 0.88% 24,929,400
2018-04-17 2018-04-13 303.000 77,828 +1,270 0.83% 23,581,884
2018-04-16 2018-04-12 304.400 76,558 -1,000 0.82% 23,304,255
2018-04-13 2018-04-11 306.800 77,558 -16,780 0.83% 23,794,794
2018-04-12 2018-04-10 312.000 94,338 -3,710 1.01% 29,433,456
2018-04-11 2018-04-09 316.200 98,048 -1,260 1.05% 31,002,778
2018-04-10 2018-04-06 312.800 99,308 -5,220 1.06% 31,063,542
2018-04-09 2018-04-04 316.000 104,528 +23,860 1.12% 33,030,848
2018-04-06 2018-04-03 317.800 80,668 -14,370 0.86% 25,636,290
2018-04-04 2018-03-29 302.800 95,038 +56,750 1.01% 28,777,506
2018-04-03 2018-03-28 302.000 38,288 -87,340 0.41% 11,562,976
2018-03-29 2018-03-27 302.000 125,628 +1,350 1.34% 37,939,656
2018-03-28 2018-03-26 301.200 124,278 +600 1.33% 37,432,534
2018-03-27 2018-03-23 297.200 123,678 +4,250 1.32% 36,757,102
2018-03-26 2018-03-22 305.000 119,428 -13,210 1.28% 36,425,540
2018-03-23 2018-03-21 302.800 132,638 -2,910 1.42% 40,162,786
2018-03-22 2018-03-20 301.200 135,548 -1,100 1.45% 40,827,058
2018-03-21 2018-03-19 298.000 136,648 +1,310 1.46% 40,721,104
2018-03-20 2018-03-16 296.400 135,338 -9,100 1.45% 40,114,183
2018-03-19 2018-03-15 295.400 144,438 -15,300 1.54% 42,666,985
2018-03-16 2018-03-14 298.200 159,738 -14,460 1.71% 47,633,872
2018-03-15 2018-03-13 296.400 174,198 -4,880 1.86% 51,632,287
2018-03-14 2018-03-12 294.600 179,078 +60 1.91% 52,756,379
2018-03-13 2018-03-09 294.600 179,018 -1,700 1.91% 52,738,703
2018-03-12 2018-03-08 293.800 180,718 -1,990 1.93% 53,094,948
2018-03-09 2018-03-07 289.000 182,708 -180 1.95% 52,802,612
2018-03-08 2018-03-06 288.000 182,888 +4,160 1.95% 52,671,744
2018-03-07 2018-03-05 286.000 178,728 -260 1.91% 51,116,208
2018-03-06 2018-03-02 291.000 178,988 +1,550 1.91% 52,085,508
2018-03-05 2018-03-01 292.200 177,438 +3,410 1.89% 51,847,384
2018-03-02 2018-02-28 291.200 174,028 +130 1.86% 50,676,954
2018-03-01 2018-02-27 288.000 173,898 +9,070 1.86% 50,082,624
2018-02-28 2018-02-26 290.400 164,828 +570 1.76% 47,866,051
2018-02-27 2018-02-23 284.600 164,258 +10,000 1.75% 46,747,827
2018-02-26 2018-02-22 280.800 154,258 +5,490 1.62% 43,315,646
2018-02-23 2018-02-21 281.000 148,768 +9,580 1.57% 41,803,808
2018-02-22 2018-02-20 281.400 139,188 +1,170 1.44% 39,167,503
2018-02-21 2018-02-15 283.000 138,018 -2,430 1.43% 39,059,094
2018-02-20 2018-02-13 274.200 140,448 +5,900 1.46% 38,510,842
2018-02-14 2018-02-12 268.800 134,548 +5,310 1.37% 36,166,502
2018-02-13 2018-02-09 259.800 129,238 +37,750 1.31% 33,576,032
2018-02-12 2018-02-08 268.000 91,488 +38,908 0.93% 24,518,784
2018-02-09 2018-02-07 272.000 52,580 +6,600 0.53% 14,301,760
2018-02-08 2018-02-06 260.000 45,980 +26,980 0.47% 11,954,800
2018-02-07 2018-02-05 273.600 19,000 +5,780 0.19% 5,198,400
2018-02-06 2018-02-02 292.000 13,220 -3,860 0.13% 3,860,240
2018-02-05 2018-02-01 292.000 17,080 -3,020 0.17% 4,987,360
2018-02-02 2018-01-31 292.200 20,100 -2,530 0.20% 5,873,220
2018-02-01 2018-01-30 289.800 22,630 +3,700 0.23% 6,558,174
2018-01-31 2018-01-29 297.200 18,930 -1,500 0.19% 5,625,996
2018-01-30 2018-01-26 299.400 20,430 +1,910 0.21% 6,116,742
2018-01-29 2018-01-25 298.000 18,520 +16,630 0.19% 5,518,960
2018-01-26 2018-01-24 299.400 1,890 +1,890 0.02% 565,866
2018-01-25 2018-01-23 298.400 0 -6,320
2018-01-24 2018-01-22 294.200 6,320 +190 0.06% 1,859,344
2018-01-23 2018-01-19 284.200 6,130 -7,930 0.06% 1,742,146
2018-01-22 2018-01-18 280.800 14,060 +8,960 0.14% 3,948,048
2018-01-19 2018-01-17 279.400 5,100 -8,500 0.05% 1,424,940
2018-01-18 2018-01-16 288.200 13,600 -4,120 0.14% 3,919,520
2018-01-17 2018-01-15 287.200 17,720 -2,860 0.18% 5,089,184
2018-01-16 2018-01-12 281.600 20,580 -2,040 0.21% 5,795,328
2018-01-15 2018-01-11 277.600 22,620 +840 0.24% 6,279,312
2018-01-11 2018-01-09 281.000 21,780 +21,780 0.23% 6,120,180
2018-01-09 2018-01-05 267.000 0 -810
2018-01-08 2018-01-04 266.000 810 -1,520 0.01% 215,460
2018-01-05 2018-01-03 262.800 2,330 -310 0.02% 612,324
2018-01-04 2018-01-02 259.200 2,640 -2,230 0.03% 684,288
2018-01-03 2017-12-29 258.000 4,870 -5,070 0.05% 1,256,460
2018-01-02 2017-12-28 252.600 9,940 -1,440 0.11% 2,510,844
2017-12-29 2017-12-27 248.400 11,380 +1,490 0.12% 2,826,792
2017-12-28 2017-12-22 245.000 9,890 +3,500 0.10% 2,423,050
2017-12-27 2017-12-21 247.600 6,390 -9,660 0.07% 1,582,164
2017-12-22 2017-12-20 246.000 16,050 +150 0.17% 3,948,300
2017-12-21 2017-12-19 243.600 15,900 +780 0.17% 3,873,240
2017-12-20 2017-12-18 240.800 15,120 +1,220 0.16% 3,640,896
2017-12-19 2017-12-15 234.800 13,900 +150 0.15% 3,263,720
2017-12-18 2017-12-14 236.400 13,750 +6,210 0.15% 3,250,500
2017-12-15 2017-12-13 232.800 7,540 -3,260 0.08% 1,755,312
2017-12-14 2017-12-12 232.600 10,800 -190 0.11% 2,512,080
2017-12-13 2017-12-11 233.000 10,990 +880 0.12% 2,560,670
2017-12-12 2017-12-08 235.200 10,110 -310 0.11% 2,377,872
2017-12-11 2017-12-07 233.200 10,420 -4,370 0.11% 2,429,944
2017-12-08 2017-12-06 233.600 14,790 +11,450 0.16% 3,454,944
2017-12-07 2017-12-05 239.000 3,340 +3,340 0.04% 798,260
2017-12-06 2017-12-04 243.000 0 -1,430
2017-12-05 2017-12-01 238.000 1,430 +1,430 0.02% 340,340
2017-12-01 2017-11-29 235.800 0 -798
2017-11-30 2017-11-28 235.400 798 +780 0.01% 187,849
2017-11-29 2017-11-27 236.000 18 -4,070 0.00% 4,248
2017-11-28 2017-11-24 229.800 4,088 -660 0.04% 939,422
2017-11-27 2017-11-23 230.400 4,748 +960 0.05% 1,093,939
2017-11-24 2017-11-22 230.000 3,788 -3,630 0.04% 871,240
2017-11-23 2017-11-21 229.600 7,418 +1,800 0.08% 1,703,173
2017-11-22 2017-11-20 226.600 5,618 -7,150 0.06% 1,273,039
2017-11-21 2017-11-17 224.000 12,768 -1,630 0.14% 2,860,032
2017-11-20 2017-11-16 222.000 14,398 +3,780 0.15% 3,196,356
2017-11-17 2017-11-15 220.600 10,618 -2,350 0.11% 2,342,331
2017-11-16 2017-11-14 219.400 12,968 -420 0.14% 2,845,179
2017-11-15 2017-11-13 218.000 13,388 -4,570 0.14% 2,918,584
2017-11-14 2017-11-10 216.600 17,958 -4,570 0.19% 3,889,703
2017-11-13 2017-11-09 214.200 22,528 -197,790 0.24% 4,825,498
2017-11-10 2017-11-08 212.800 220,318 -1,140 2.37% 46,883,670
2017-11-09 2017-11-07 212.000 221,458 +2,140 2.38% 46,949,096
2017-11-08 2017-11-06 211.600 219,318 +2,730 2.36% 46,407,689
2017-11-07 2017-11-03 209.800 216,588 +480 2.33% 45,440,162
2017-11-06 2017-11-02 208.600 216,108 +1,380 2.32% 45,080,129
2017-11-03 2017-11-01 210.000 214,728 +7,640 2.28% 45,092,880
2017-11-02 2017-10-31 209.800 207,088 +4,310 2.20% 43,447,062
2017-11-01 2017-10-30 210.400 202,778 +7,550 2.15% 42,664,491
2017-10-31 2017-10-27 207.800 195,228 +1,960 2.07% 40,568,378
2017-10-30 2017-10-26 206.400 193,268 +1,310 2.05% 39,890,515
2017-10-27 2017-10-25 205.000 191,958 +6,210 2.04% 39,351,390
2017-10-26 2017-10-24 203.000 185,748 +7,580 1.97% 37,706,844
2017-10-25 2017-10-23 202.800 178,168 +2,350 1.89% 36,132,470
2017-10-24 2017-10-20 205.000 175,818 -740 1.85% 36,042,690
2017-10-23 2017-10-19 204.000 176,558 +6,800 1.86% 36,017,832
2017-10-20 2017-10-18 203.000 169,758 -430 1.79% 34,460,874
2017-10-19 2017-10-17 203.800 170,188 +1,000 1.79% 34,684,314
2017-10-18 2017-10-16 203.600 169,188 +1,700 1.78% 34,446,677
2017-10-17 2017-10-13 204.000 167,488 +1,650 1.76% 34,167,552
2017-10-16 2017-10-12 203.000 165,838 +440 1.75% 33,665,114
2017-10-13 2017-10-11 203.000 165,398 +1,980 1.74% 33,575,794
2017-10-12 2017-10-10 202.600 163,418 -2,970 1.72% 33,108,487
2017-10-11 2017-10-09 202.000 166,388 +2,270 1.75% 33,610,376
2017-10-10 2017-10-06 201.200 164,118 -450 1.73% 33,020,542
2017-10-09 2017-10-04 201.200 164,568 -4,960 1.73% 33,111,082
2017-10-06 2017-10-03 198.700 169,528 -3,690 1.78% 33,685,214
2017-10-04 2017-09-29 200.800 173,218 -920 1.82% 34,782,174
2017-10-03 2017-09-28 199.600 174,138 -840 1.83% 34,757,945
2017-09-29 2017-09-27 198.900 174,978 +1,840 1.84% 34,803,124
2017-09-28 2017-09-26 198.800 173,138 -410 1.82% 34,419,834
2017-09-27 2017-09-25 199.200 173,548 +5,940 1.83% 34,570,762
2017-09-26 2017-09-22 198.400 167,608 +3,770 1.76% 33,253,427
2017-09-25 2017-09-21 198.100 163,838 -920 1.72% 32,456,308
2017-09-22 2017-09-20 199.200 164,758 +2,180 1.73% 32,819,794
2017-09-21 2017-09-19 200.000 162,578 +1,120 1.71% 32,515,600
2017-09-20 2017-09-18 202.200 161,458 -80 1.70% 32,646,808
2017-09-19 2017-09-15 199.600 161,538 +4,400 1.70% 32,242,985
2017-09-18 2017-09-14 200.000 157,138 +2,380 1.65% 31,427,600
2017-09-15 2017-09-13 197.500 154,758 +3,060 1.63% 30,564,705
2017-09-14 2017-09-12 197.900 151,698 +110 1.60% 30,021,034
2017-09-13 2017-09-11 198.900 151,588 +5,060 1.60% 30,150,853
2017-09-12 2017-09-08 198.400 146,528 +2,590 1.54% 29,071,155
2017-09-11 2017-09-07 196.900 143,938 +750 1.52% 28,341,392
2017-09-08 2017-09-06 196.600 143,188 -3,000 1.51% 28,150,761
2017-09-07 2017-09-05 197.000 146,188 +4,740 1.54% 28,799,036
2017-09-06 2017-09-04 195.000 141,448 +6,360 1.49% 27,582,360
2017-09-05 2017-09-01 196.000 135,088 +1,440 1.42% 26,477,248
2017-09-04 2017-08-31 194.700 133,648 -450 1.41% 26,021,266
2017-09-01 2017-08-30 192.500 134,098 +5,580 1.41% 25,813,865
2017-08-31 2017-08-29 191.300 128,518 +780 1.35% 24,585,493
2017-08-30 2017-08-28 189.800 127,738 +2,520 1.34% 24,244,672
2017-08-29 2017-08-25 188.100 125,218 +2,260 1.32% 23,553,506
2017-08-28 2017-08-24 187.900 122,958 -1,570 1.29% 23,103,808
2017-08-25 2017-08-22 185.200 124,528 -7,360 1.31% 23,062,586
2017-08-24 2017-08-21 185.500 131,888 +260 1.39% 24,465,224
2017-08-22 2017-08-18 185.500 131,628 -6,210 1.39% 24,416,994
2017-08-21 2017-08-17 186.000 137,838 -600 1.45% 25,637,868
2017-08-18 2017-08-16 185.500 138,438 -10 1.46% 25,680,249
2017-08-17 2017-08-15 185.300 138,448 -1,930 1.46% 25,654,414
2017-08-16 2017-08-14 186.800 140,378 +2,030 1.48% 26,222,610
2017-08-15 2017-08-11 185.000 138,348 +650 1.46% 25,594,380
2017-08-14 2017-08-10 184.100 137,698 +2,660 1.45% 25,350,202
2017-08-11 2017-08-09 184.900 135,038 -6,990 1.42% 24,968,526
2017-08-10 2017-08-08 187.700 142,028 +2,390 1.49% 26,658,656
2017-08-09 2017-08-07 188.600 139,638 -3,050 1.47% 26,335,727
2017-08-08 2017-08-04 188.500 142,688 -2,220 1.50% 26,896,688
2017-08-07 2017-08-03 188.900 144,908 -6,020 1.53% 27,373,121
2017-08-04 2017-08-02 188.600 150,928 +420 1.60% 28,465,021
2017-08-03 2017-08-01 188.900 150,508 -750 1.59% 28,430,961
2017-08-02 2017-07-31 187.300 151,258 +4,790 1.60% 28,330,623
2017-08-01 2017-07-28 187.800 146,468 +10 1.55% 27,506,690
2017-07-31 2017-07-27 188.200 146,458 +700 1.55% 27,563,396
2017-07-28 2017-07-26 187.800 145,758 -40 1.54% 27,373,352
2017-07-27 2017-07-25 185.300 145,798 +4,150 1.54% 27,016,369
2017-07-26 2017-07-24 185.400 141,648 +1,960 1.50% 26,261,539
2017-07-25 2017-07-21 185.500 139,688 +1,090 1.48% 25,912,124
2017-07-24 2017-07-20 185.000 138,598 -100 1.47% 25,640,630
2017-07-21 2017-07-19 186.600 138,698 -1,470 1.47% 25,881,047
2017-07-20 2017-07-18 185.800 140,168 +260 1.48% 26,043,214
2017-07-19 2017-07-17 187.100 139,908 +1,980 1.47% 26,176,787
2017-07-18 2017-07-14 189.800 137,928 +50 1.45% 26,178,734
2017-07-17 2017-07-13 188.700 137,878 +1,690 1.44% 26,017,579
2017-07-14 2017-07-12 189.300 136,188 +10 1.43% 25,780,388
2017-07-13 2017-07-11 187.000 136,178 +1,950 1.43% 25,465,286
2017-07-12 2017-07-10 188.300 134,228 -1,030 1.41% 25,275,132
2017-07-11 2017-07-07 190.100 135,258 -1,370 1.42% 25,712,546
2017-07-10 2017-07-06 190.500 136,628 +460 1.43% 26,027,634
2017-07-07 2017-07-05 189.700 136,168 +2,990 1.43% 25,831,070
2017-07-06 2017-07-04 189.200 133,178 +4,920 1.40% 25,197,278
2017-07-05 2017-07-03 190.300 128,258 +4,880 1.34% 24,407,497
2017-07-04 2017-06-30 189.300 123,378 -2,200 1.29% 23,355,455
2017-07-03 2017-06-29 188.000 125,578 -3,010 1.32% 23,608,664
2017-06-29 2017-06-27 187.000 128,588 +1,600 1.35% 24,045,956
2017-06-28 2017-06-26 187.300 126,988 +880 1.33% 23,784,852
2017-06-27 2017-06-23 186.400 126,108 -150 1.32% 23,506,531
2017-06-26 2017-06-22 186.400 126,258 -3,050 1.32% 23,534,491
2017-06-23 2017-06-21 186.700 129,308 +129,308 1.35% 24,141,804
2017-06-22 2017-06-20 187.900 0 -10,167
2017-06-21 2017-06-19 185.700 10,167 -2,100 0.11% 1,888,012
2017-06-20 2017-06-16 187.900 12,267 +180 0.13% 2,304,969
2017-06-19 2017-06-15 188.100 12,087 +1,520 0.13% 2,273,565
2017-06-16 2017-06-14 188.200 10,567 +3,010 0.11% 1,988,709
2017-06-15 2017-06-13 187.100 7,557 +250 0.08% 1,413,915
2017-06-14 2017-06-12 187.100 7,307 +850 0.08% 1,367,140
2017-06-13 2017-06-09 186.500 6,457 -620 0.07% 1,204,230
2017-06-12 2017-06-08 188.100 7,077 +2,850 0.07% 1,331,184
2017-06-09 2017-06-07 188.500 4,227 -630 0.04% 796,790
2017-06-08 2017-06-06 187.200 4,857 +2,080 0.05% 909,230
2017-06-07 2017-06-05 186.700 2,777 +520 0.03% 518,466
2017-06-06 2017-06-02 185.900 2,257 -4,800 0.02% 419,576
2017-06-05 2017-06-01 186.900 7,057 -2,650 0.07% 1,318,953
2017-06-02 2017-05-31 183.600 9,707 -6,850 0.10% 1,782,205
2017-06-01 2017-05-29 185.600 16,557 +1,410 0.17% 3,072,979
2017-05-31 2017-05-26 184.400 15,147 -3,010 0.16% 2,793,107
2017-05-29 2017-05-25 184.800 18,157 -102,386 0.19% 3,355,414
2017-05-26 2017-05-24 185.000 120,543 +109,760 1.25% 22,300,455
2017-05-25 2017-05-23 184.900 10,783 +5,810 0.11% 1,993,777
2017-05-24 2017-05-22 187.200 4,973 -330 0.05% 930,946
2017-05-23 2017-05-19 187.100 5,303 -35,805 0.05% 992,191
2017-05-22 2017-05-18 185.900 41,108 -4,510 0.43% 7,641,977
2017-05-19 2017-05-17 187.000 45,618 +980 0.47% 8,530,566
2017-05-18 2017-05-16 186.200 44,638 +1,910 0.46% 8,311,596
2017-05-17 2017-05-15 185.000 42,728 -2,240 0.44% 7,904,680
2017-05-16 2017-05-12 185.100 44,968 -49,580 0.47% 8,323,577
2017-05-15 2017-05-11 184.600 94,548 +200 0.98% 17,453,561
2017-05-12 2017-05-10 184.600 94,348 -1,000 0.98% 17,416,641
2017-05-11 2017-05-09 183.500 95,348 +2,140 0.99% 17,496,358
2017-05-10 2017-05-08 182.400 93,208 +8,940 0.97% 17,001,139
2017-05-09 2017-05-05 183.500 84,268 +380 0.87% 15,463,178
2017-05-08 2017-05-04 183.600 83,888 +240 0.87% 15,401,837
2017-05-05 2017-05-02 184.100 83,648 -211,845 0.85% 15,399,597
2017-05-04 2017-04-28 182.800 295,493 -250 2.97% 54,016,120
2017-05-02 2017-04-27 183.200 295,743 +350 2.97% 54,180,118
2017-04-28 2017-04-26 182.200 295,393 -3,660 2.97% 53,820,605
2017-04-27 2017-04-25 182.500 299,053 +3,590 3.00% 54,577,172
2017-04-26 2017-04-24 181.800 295,463 -410 2.97% 53,715,173
2017-04-25 2017-04-21 182.600 295,873 +790 2.97% 54,026,410
2017-04-24 2017-04-20 184.800 295,083 +1,840 2.96% 54,531,338
2017-04-21 2017-04-19 185.600 293,243 +520 2.92% 54,425,901
2017-04-20 2017-04-18 184.400 292,723 -100 2.91% 53,978,121
2017-04-19 2017-04-13 187.400 292,823 +1,370 2.91% 54,875,030
2017-04-18 2017-04-12 187.400 291,453 +210 2.90% 54,618,292
2017-04-13 2017-04-11 189.900 291,243 +1,880 2.90% 55,307,046
2017-04-12 2017-04-10 189.300 289,363 +880 2.85% 54,776,416
2017-04-11 2017-04-07 188.600 288,483 +10 2.84% 54,407,894
2017-04-10 2017-04-06 186.300 288,473 +1,160 2.84% 53,742,520
2017-04-07 2017-04-05 187.100 287,313 +6,680 2.83% 53,756,262
2017-04-06 2017-04-03 188.900 280,633 +590 2.76% 53,011,574
2017-04-05 2017-03-31 188.700 280,043 +1,230 2.76% 52,844,114
2017-04-03 2017-03-30 186.000 278,813 +3,220 2.75% 51,859,218
2017-03-31 2017-03-29 184.700 275,593 -4,690 2.71% 50,902,027
2017-03-30 2017-03-28 185.000 280,283 -4,090 2.76% 51,852,355
2017-03-29 2017-03-27 186.500 284,373 +3,880 2.80% 53,035,564
2017-03-28 2017-03-24 185.200 280,493 -700 2.74% 51,947,304
2017-03-27 2017-03-23 185.000 281,193 +1,500 2.74% 52,020,705
2017-03-24 2017-03-22 183.000 279,693 +3,120 2.73% 51,183,819
2017-03-23 2017-03-21 183.800 276,573 +7,560 2.70% 50,834,117
2017-03-22 2017-03-20 182.000 269,013 +10,500 2.62% 48,960,366
2017-03-21 2017-03-17 183.000 258,513 +3,080 2.52% 47,307,879
2017-03-20 2017-03-16 182.000 255,433 +4,430 2.47% 46,488,806
2017-03-17 2017-03-15 179.100 251,003 +251,003 2.42% 44,954,637
2009-07-10 2009-07-08 345.600 0

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