CCASS Webbsite (Chinese Version)CHINESETAB                   
  # Original designed by David Webb
  @ Modified by FireCat Team
  Come & Join "FireCat AIOne Stock Group"

Hang Seng RMB Gold ETF: Unit CNY

Exchange Code Listed Last trade Delisted
HKCIS 83168  2012-02-14    
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

HANG SENG SECURITIES LIMITED 恒生證券有限公司

CCASSID: B01284

Data table

Prices, holdings and issued shares are adjusted for splits and bonus issues.

Using prices on the last related trading date, which is 2 trading days before settlement.

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2026-08-07 54.70 2026-08-05
2 2026-08-06 54.70 2026-08-04
3 2026-08-05 54.70 2026-08-03
4 2026-07-17 270,200 12,400 0.07 415,200,000 14,779,940 54.70 2026-07-15
5 2026-07-16 257,800 2,000 0.06 415,200,000 13,946,980 54.10 2026-07-14
6 2026-07-15 255,800 3,100 0.06 415,200,000 14,069,000 55.00 2026-07-13
7 2026-07-14 252,700 -100 0.06 415,200,000 14,151,200 56.00 2026-07-10
8 2026-07-13 252,800 700 0.06 415,200,000 13,929,280 55.10 2026-07-09
9 2026-07-06 252,100 2,700 0.06 415,200,000 13,764,660 54.60 2026-07-02
10 2026-07-02 249,400 -100 0.06 415,200,000 13,517,480 54.20 2026-06-30
11 2026-06-30 249,500 100 0.06 415,200,000 13,822,300 55.40 2026-06-26
12 2026-06-29 249,400 -300 0.06 415,200,000 13,841,700 55.50 2026-06-25
13 2026-06-24 249,700 -8,700 0.06 415,200,000 14,287,834 57.22 2026-06-22
14 2026-06-22 258,400 400 0.06 415,200,000 15,090,560 58.40 2026-06-18
15 2026-06-18 258,000 -3,800 0.06 415,200,000 15,144,600 58.70 2026-06-16
16 2026-06-16 261,800 200 0.06 415,200,000 14,922,600 57.00 2026-06-12
17 2026-06-15 261,600 -700 0.06 415,200,000 14,728,080 56.30 2026-06-11
18 2026-06-12 262,300 -100 0.06 415,200,000 15,239,630 58.10 2026-06-10
19 2026-06-10 262,400 -1,200 0.06 415,200,000 15,560,320 59.30 2026-06-08
20 2026-06-09 263,600 -100 0.06 415,200,000 16,211,400 61.50 2026-06-05
21 2026-06-04 263,700 -100 0.06 415,200,000 16,323,030 61.90 2026-06-02
22 2026-06-03 263,800 800 0.06 415,200,000 16,355,600 62.00 2026-06-01
23 2026-06-02 263,000 400 0.06 415,200,000 16,174,500 61.50 2026-05-29
24 2026-06-01 262,600 -1,500 0.06 415,200,000 15,861,040 60.40 2026-05-28
25 2026-05-29 264,100 400 0.06 415,200,000 16,353,072 61.92 2026-05-27
26 2026-05-28 263,700 100 0.06 415,200,000 16,417,962 62.26 2026-05-26
27 2026-05-22 263,600 -300 0.06 415,200,000 16,316,840 61.90 2026-05-20
28 2026-05-20 263,900 -500 0.06 415,200,000 16,440,970 62.30 2026-05-18
29 2026-05-14 264,400 -200 0.06 415,200,000 17,265,320 65.30 2026-05-12
30 2026-05-13 264,600 300 0.06 415,200,000 17,066,700 64.50 2026-05-11
31 2026-05-12 264,300 -200 0.06 415,200,000 17,153,070 64.90 2026-05-08
32 2026-05-11 264,500 200 0.06 415,200,000 17,166,050 64.90 2026-05-07
33 2026-05-06 264,300 -500 0.06 415,200,000 16,730,190 63.30 2026-05-04
34 2026-05-04 264,800 -500 0.06 415,200,000 16,761,840 63.30 2026-04-30
35 2026-04-28 265,300 -300 0.06 415,200,000 17,217,970 64.90 2026-04-24
36 2026-04-27 265,600 -300 0.06 415,200,000 17,317,120 65.20 2026-04-23
37 2026-04-24 265,900 -300 0.06 415,200,000 17,496,220 65.80 2026-04-22
38 2026-04-23 266,200 6,900 0.06 415,200,000 17,542,580 65.90 2026-04-21
39 2026-04-21 259,300 -100 0.06 415,200,000 17,217,520 66.40 2026-04-17
40 2026-04-20 259,400 1,000 0.06 415,200,000 17,250,100 66.50 2026-04-16
41 2026-04-17 258,400 100 0.06 415,200,000 17,286,960 66.90 2026-04-15
42 2026-04-15 258,300 4,000 0.06 415,200,000 16,712,010 64.70 2026-04-13
43 2026-04-14 254,300 -200 0.06 415,200,000 16,809,230 66.10 2026-04-10
44 2026-04-13 254,500 -500 0.06 415,200,000 16,669,750 65.50 2026-04-09
45 2026-04-10 255,000 300 0.06 415,200,000 17,085,000 67.00 2026-04-08
46 2026-04-01 254,700 1,600 0.06 415,200,000 15,791,400 62.00 2026-03-30
47 2026-03-31 253,100 -400 0.06 415,200,000 15,515,030 61.30 2026-03-27
48 2026-03-30 253,500 400 0.06 415,200,000 15,843,750 62.50 2026-03-26
49 2026-03-27 253,100 12,700 0.06 415,200,000 15,919,990 62.90 2026-03-25
50 2026-03-26 240,400 -900 0.06 415,200,000 14,664,400 61.00 2026-03-24
51 2026-03-25 241,300 -3,700 0.06 415,200,000 14,429,740 59.80 2026-03-23
52 2026-03-24 245,000 -4,600 0.06 415,200,000 15,949,500 65.10 2026-03-20
53 2026-03-23 249,600 7,000 0.06 415,200,000 16,798,080 67.30 2026-03-19
54 2026-03-18 242,600 -600 0.06 415,200,000 17,006,260 70.10 2026-03-16
55 2026-03-17 243,200 100 0.06 415,200,000 17,242,880 70.90 2026-03-13
56 2026-03-16 243,100 -100 0.06 415,200,000 17,503,200 72.00 2026-03-12
57 2026-03-13 243,200 8,000 0.06 415,200,000 17,559,040 72.20 2026-03-11
58 2026-03-11 235,200 2,900 0.06 415,200,000 16,652,160 70.80 2026-03-09
59 2026-03-10 232,300 -200 0.06 415,200,000 16,679,140 71.80 2026-03-06
60 2026-03-06 232,500 -500 0.06 415,200,000 16,763,250 72.10 2026-03-04
61 2026-03-04 233,000 8,400 0.06 415,200,000 17,325,880 74.36 2026-03-02
62 2026-02-27 224,600 -300 0.05 415,200,000 16,216,120 72.20 2026-02-25
63 2026-02-24 224,900 -7,300 0.05 415,200,000 15,810,470 70.30 2026-02-20
64 2026-02-13 232,200 -4,900 0.06 415,200,000 16,462,980 70.90 2026-02-11
65 2026-02-12 237,100 -3,800 0.06 415,200,000 16,810,390 70.90 2026-02-10
66 2026-02-11 240,900 -3,000 0.06 415,200,000 16,997,904 70.56 2026-02-09
67 2026-02-10 243,900 -1,500 0.06 415,200,000 16,390,080 67.20 2026-02-06
68 2026-02-06 245,400 3,700 0.06 415,200,000 17,055,300 69.50 2026-02-04
69 2026-02-05 241,700 3,800 0.06 415,200,000 16,319,584 67.52 2026-02-03
70 2026-02-03 237,900 -4,000 0.06 415,200,000 17,533,230 73.70 2026-01-30
71 2026-02-02 241,900 -6,200 0.06 415,200,000 18,771,440 77.60 2026-01-29
72 2026-01-30 248,100 -300 0.06 415,200,000 18,160,920 73.20 2026-01-28
73 2026-01-29 248,400 -2,000 0.06 415,200,000 17,606,592 70.88 2026-01-27
74 2026-01-28 250,400 -7,200 0.06 415,200,000 17,943,664 71.66 2026-01-26
75 2026-01-27 257,600 3,100 0.06 415,200,000 17,877,440 69.40 2026-01-23
76 2026-01-26 254,500 4,900 0.06 415,200,000 17,076,950 67.10 2026-01-22
77 2026-01-23 249,600 -800 0.06 415,200,000 17,147,520 68.70 2026-01-21
78 2026-01-21 250,400 -10,000 0.06 415,200,000 16,466,304 65.76 2026-01-19
79 2026-01-20 260,400 -1,400 0.06 415,200,000 16,926,000 65.00 2026-01-16
80 2026-01-16 261,800 500 0.06 415,200,000 16,859,920 64.40 2026-01-14
81 2026-01-15 261,300 -700 0.06 415,200,000 16,723,200 64.00 2026-01-13
82 2026-01-14 262,000 400 0.06 415,200,000 16,768,000 64.00 2026-01-12
83 2026-01-12 261,600 -2,100 0.06 415,200,000 16,428,480 62.80 2026-01-08
84 2026-01-08 263,700 -700 0.06 415,200,000 16,507,620 62.60 2026-01-06
85 2026-01-07 264,400 1,300 0.06 415,200,000 16,440,392 62.18 2026-01-05
86 2026-01-06 263,100 -4,000 0.06 415,200,000 16,154,340 61.40 2026-01-02
87 2026-01-05 267,100 -400 35.46 753,300 16,325,152 61.12 2025-12-30
88 2026-01-02 267,500 -1,000 35.51 753,300 16,986,250 63.50 2025-12-29
89 2025-12-30 268,500 -2,600 35.64 753,300 16,969,200 63.20 2025-12-23
90 2025-12-29 271,100 -1,400 35.99 753,300 16,770,246 61.86 2025-12-22
91 2025-12-23 272,500 -1,300 36.17 753,300 16,649,750 61.10 2025-12-19
92 2025-12-22 273,800 1,100 36.35 753,300 16,630,612 60.74 2025-12-18
93 2025-12-19 272,700 6,000 36.20 753,300 16,443,810 60.30 2025-12-17
94 2025-12-17 266,700 300 35.40 753,300 16,108,680 60.40 2025-12-15
95 2025-12-16 266,400 -100 35.36 753,300 16,090,560 60.40 2025-12-12
96 2025-12-15 266,500 300 35.38 753,300 15,830,100 59.40 2025-12-11
97 2025-12-09 266,200 -100 35.34 753,300 15,876,168 59.64 2025-12-05
98 2025-12-05 266,300 -300 35.35 753,300 15,882,132 59.64 2025-12-03
99 2025-12-02 266,600 -1,000 35.39 753,300 15,809,380 59.30 2025-11-28
100 2025-11-28 267,600 100 35.52 753,300 15,601,080 58.30 2025-11-26
101 2025-11-26 267,500 -300 35.51 753,300 15,461,500 57.80 2025-11-24
102 2025-11-24 267,800 -1,000 35.55 753,300 15,505,620 57.90 2025-11-20
103 2025-11-21 268,800 -4,000 35.68 753,300 15,563,520 57.90 2025-11-19
104 2025-11-20 272,800 -4,000 36.21 753,300 15,686,000 57.50 2025-11-18
105 2025-11-19 276,800 -100 36.74 753,300 16,109,760 58.20 2025-11-17
106 2025-11-18 276,900 -2,800 36.76 753,300 16,475,550 59.50 2025-11-14
107 2025-11-17 279,700 -1,300 37.13 753,300 16,698,090 59.70 2025-11-13
108 2025-11-13 281,000 -400 37.30 753,300 16,438,500 58.50 2025-11-11
109 2025-11-11 281,400 -200 37.36 753,300 15,870,960 56.40 2025-11-07
110 2025-11-10 281,600 -400 37.38 753,300 15,882,240 56.40 2025-11-06
111 2025-11-07 282,000 -100 37.44 753,300 15,876,600 56.30 2025-11-05
112 2025-11-05 282,100 28,500 37.45 753,300 15,786,316 55.96 2025-11-03
113 2025-11-04 253,600 25,000 33.67 753,300 14,439,984 56.94 2025-10-31
114 2025-11-03 228,600 -4,200 30.35 753,300 12,961,620 56.70 2025-10-30
115 2025-10-31 232,800 -200 30.90 753,300 13,292,880 57.10 2025-10-28
116 2025-10-30 233,000 -5,000 30.93 753,300 13,653,800 58.60 2025-10-27
117 2025-10-28 238,000 100 31.59 753,300 13,923,000 58.50 2025-10-24
118 2025-10-27 237,900 -1,300 31.58 753,300 13,940,940 58.60 2025-10-23
119 2025-10-24 239,200 -4,200 31.75 753,300 14,088,880 58.90 2025-10-22
120 2025-10-23 243,400 -2,100 32.31 753,300 15,163,820 62.30 2025-10-21
121 2025-10-22 245,500 -5,600 32.59 753,300 14,950,950 60.90 2025-10-20
122 2025-10-21 251,100 -4,600 33.33 753,300 15,467,760 61.60 2025-10-17
123 2025-10-20 255,700 -5,500 33.94 753,300 15,469,850 60.50 2025-10-16
124 2025-10-17 261,200 5,000 34.67 753,300 15,384,680 58.90 2025-10-15
125 2025-10-15 256,200 -2,300 34.01 753,300 14,782,740 57.70 2025-10-13
126 2025-10-14 258,500 -1,100 34.32 753,300 14,682,800 56.80 2025-10-10
127 2025-10-13 259,600 -1,500 34.46 753,300 14,797,200 57.00 2025-10-09
128 2025-10-10 261,100 -500 34.66 753,300 14,908,810 57.10 2025-10-08
129 2025-10-09 261,600 8,000 34.73 753,300 14,492,640 55.40 2025-10-06
130 2025-10-06 253,600 -3,400 33.67 753,300 13,973,360 55.10 2025-10-02
131 2025-10-03 257,000 -11,400 34.12 753,300 14,109,300 54.90 2025-09-30
132 2025-10-02 268,400 -3,200 35.63 753,300 14,439,920 53.80 2025-09-29
133 2025-09-30 271,600 -5,000 36.05 753,300 14,530,600 53.50 2025-09-26
134 2025-09-26 276,600 -7,500 36.72 753,300 14,881,080 53.80 2025-09-24
135 2025-09-25 284,100 -5,300 37.71 753,300 15,244,806 53.66 2025-09-23
136 2025-09-24 289,400 -300 38.42 753,300 15,251,380 52.70 2025-09-22
137 2025-09-23 289,700 -4,900 38.46 753,300 15,064,400 52.00 2025-09-19
138 2025-09-22 294,600 -2,000 39.11 753,300 15,407,580 52.30 2025-09-18
139 2025-09-19 296,600 -2,000 39.37 753,300 15,660,480 52.80 2025-09-17
140 2025-09-17 298,600 9,100 39.64 753,300 15,527,200 52.00 2025-09-15
141 2025-09-12 289,500 -8,300 38.43 753,300 15,013,470 51.86 2025-09-10
142 2025-09-10 297,800 -7,000 39.53 753,300 15,324,788 51.46 2025-09-08
143 2025-09-05 304,800 1,400 40.46 753,300 15,361,920 50.40 2025-09-03
144 2025-09-04 303,400 2,100 40.28 753,300 15,048,640 49.60 2025-09-02
145 2025-09-03 301,300 3,700 40.00 753,300 14,884,220 49.40 2025-09-01
146 2025-09-01 297,600 -5,000 39.51 753,300 14,522,880 48.80 2025-08-28
147 2025-08-27 302,600 -6,300 40.17 753,300 14,585,320 48.20 2025-08-25
148 2025-08-21 308,900 -400 41.01 753,300 14,703,640 47.60 2025-08-19
149 2025-08-20 309,300 -1,600 41.06 753,300 14,846,400 48.00 2025-08-18
150 2025-08-19 310,900 -400 41.27 753,300 14,910,764 47.96 2025-08-15
151 2025-08-14 311,300 -400 41.32 753,300 15,004,660 48.20 2025-08-12
152 2025-07-29 311,700 -8,000 41.38 753,300 15,148,620 48.60 2025-07-25
153 2025-07-28 319,700 -10,000 42.44 753,300 15,639,724 48.92 2025-07-24
154 2025-07-25 329,700 -30,000 43.77 753,300 16,293,774 49.42 2025-07-23
155 2025-07-24 359,700 -10,000 47.75 753,300 17,589,330 48.90 2025-07-22
156 2025-07-21 369,700 600 49.08 753,300 17,671,660 47.80 2025-07-17
157 2025-07-14 369,100 800 49.00 753,300 17,569,160 47.60 2025-07-10
158 2025-07-10 368,300 200 48.89 753,300 17,604,740 47.80 2025-07-08
159 2025-07-03 368,100 -3,200 48.86 753,300 17,374,320 47.20 2025-06-30
160 2025-07-02 371,300 -4,200 49.29 753,300 17,748,140 47.80 2025-06-27
161 2025-06-26 375,500 -100 49.85 753,300 18,211,750 48.50 2025-06-24
162 2025-06-20 375,600 -400 49.86 753,300 18,404,400 49.00 2025-06-18
163 2025-06-17 376,000 200 49.91 753,300 18,424,000 49.00 2025-06-13
164 2025-06-16 375,800 600 49.89 753,300 18,226,300 48.50 2025-06-12
165 2025-06-13 375,200 100 49.81 753,300 18,009,600 48.00 2025-06-11
166 2025-06-11 375,100 -100 49.79 753,300 18,004,800 48.00 2025-06-09
167 2025-06-10 375,200 -2,000 49.81 753,300 18,347,280 48.90 2025-06-06
168 2025-06-09 377,200 200 50.07 753,300 18,377,184 48.72 2025-06-05
169 2025-06-06 377,000 800 50.05 753,300 18,209,100 48.30 2025-06-04
170 2025-05-28 376,200 300 49.94 753,300 18,095,220 48.10 2025-05-26
171 2025-05-27 375,900 -100 49.90 753,300 18,043,200 48.00 2025-05-23
172 2025-05-23 376,000 -4,800 49.91 753,300 18,085,600 48.10 2025-05-21
173 2025-05-22 380,800 400 50.55 753,300 17,707,200 46.50 2025-05-20
174 2025-05-20 380,400 100 50.50 753,300 17,787,504 46.76 2025-05-16
175 2025-05-16 380,300 -300,000 50.48 753,300 17,912,130 47.10 2025-05-14
176 2025-05-14 680,300 11,000 90.31 753,300 32,042,130 47.10 2025-05-12
177 2025-05-13 669,300 -1,700 18.83 3,554,402 32,394,120 48.40 2025-05-09
178 2025-05-12 671,000 -100 18.88 3,554,402 33,080,300 49.30 2025-05-08
179 2025-05-08 671,100 2,000 63.71 1,053,300 32,749,680 48.80 2025-05-06
180 2025-05-07 669,100 3,100 63.52 1,053,300 31,380,790 46.90 2025-05-02
181 2025-04-30 666,000 2,000 63.23 1,053,300 31,768,200 47.70 2025-04-28
182 2025-04-28 664,000 -500 63.04 1,053,300 32,270,400 48.60 2025-04-24
183 2025-04-25 664,500 800 63.09 1,053,300 32,361,150 48.70 2025-04-23
184 2025-04-24 663,700 -800 63.01 1,053,300 33,384,110 50.30 2025-04-22
185 2025-04-23 664,500 -10,400 63.09 1,053,300 32,228,250 48.50 2025-04-17
186 2025-04-22 674,900 -200 64.07 1,053,300 32,395,200 48.00 2025-04-16
187 2025-04-17 675,100 -200 64.09 1,053,300 31,594,680 46.80 2025-04-15
188 2025-04-16 675,300 -900 64.11 1,053,300 32,009,220 47.40 2025-04-14
189 2025-04-14 676,200 -700 64.20 1,053,300 30,631,860 45.30 2025-04-10
190 2025-04-10 676,900 -200 64.26 1,053,300 29,648,220 43.80 2025-04-08
191 2025-04-09 677,100 2,000 64.28 1,053,300 29,927,820 44.20 2025-04-07
192 2025-04-08 675,100 -1,000 64.09 1,053,300 31,459,660 46.60 2025-04-03
193 2025-04-07 676,100 -100 64.19 1,053,300 30,694,940 45.40 2025-04-02
194 2025-04-03 676,200 -200 64.20 1,053,300 30,429,000 45.00 2025-04-01
195 2025-04-01 676,400 900 64.22 1,053,300 29,964,520 44.30 2025-03-28
196 2025-03-28 675,500 1,600 64.13 1,053,300 29,519,350 43.70 2025-03-26
197 2025-03-27 673,900 5,000 63.98 1,053,300 29,382,040 43.60 2025-03-25
198 2025-03-26 668,900 4,000 63.51 1,053,300 29,297,820 43.80 2025-03-24
199 2025-03-25 664,900 4,900 63.13 1,053,300 29,322,090 44.10 2025-03-21
200 2025-03-24 660,000 5,000 62.66 1,053,300 29,172,000 44.20 2025-03-20
201 2025-03-21 655,000 300 62.19 1,053,300 28,754,500 43.90 2025-03-19
202 2025-03-18 654,700 -2,200 62.16 1,053,300 28,479,450 43.50 2025-03-14
203 2025-03-14 656,900 200 62.37 1,053,300 27,721,180 42.20 2025-03-12
204 2025-03-13 656,700 -100 62.35 1,053,300 27,581,400 42.00 2025-03-11
205 2025-03-07 656,800 10,400 62.36 1,053,300 27,651,280 42.10 2025-03-05
206 2025-03-06 646,400 -600 61.37 1,053,300 26,890,240 41.60 2025-03-04
207 2025-03-05 647,000 2,000 61.43 1,053,300 26,915,200 41.60 2025-03-03
208 2025-03-04 645,000 -5,000 61.24 1,053,300 27,090,000 42.00 2025-02-28
209 2025-02-24 650,000 -700 61.71 1,053,300 27,859,000 42.86 2025-02-20
210 2025-02-21 650,700 200 61.78 1,053,300 27,719,820 42.60 2025-02-19
211 2025-02-20 650,500 600 61.76 1,053,300 27,451,100 42.20 2025-02-18
212 2025-02-19 649,900 -100 61.70 1,053,300 27,360,790 42.10 2025-02-17
213 2025-02-18 650,000 600 61.71 1,053,300 27,755,000 42.70 2025-02-14
214 2025-02-13 649,400 2,600 61.65 1,053,300 27,599,500 42.50 2025-02-11
215 2025-02-10 646,800 900 61.41 1,053,300 27,217,344 42.08 2025-02-06
216 2025-02-07 645,900 -400 61.32 1,053,300 26,740,260 41.40 2025-02-05
217 2025-02-04 646,300 100 61.36 1,053,300 26,045,890 40.30 2025-01-27
218 2025-01-24 646,200 1,000 61.35 1,053,300 25,848,000 40.00 2025-01-22
219 2025-01-20 645,200 1,200 61.26 1,053,300 25,420,880 39.40 2025-01-16
220 2025-01-13 644,000 16,800 61.14 1,053,300 25,012,960 38.84 2025-01-09
221 2025-01-10 627,200 5,000 59.55 1,053,300 24,272,640 38.70 2025-01-08
222 2025-01-09 622,200 -4,400 59.07 1,053,300 24,141,360 38.80 2025-01-07
223 2025-01-07 626,600 5,000 59.49 1,053,300 24,374,740 38.90 2025-01-03
224 2024-12-23 621,600 400 59.01 1,053,300 23,682,960 38.10 2024-12-19
225 2024-12-16 621,200 6,800 58.98 1,053,300 24,723,760 39.80 2024-12-12
226 2024-12-13 614,400 5,000 58.33 1,053,300 24,207,360 39.40 2024-12-11
227 2024-12-12 609,400 -200 57.86 1,053,300 23,778,788 39.02 2024-12-10
228 2024-11-26 609,600 900 57.88 1,053,300 24,079,200 39.50 2024-11-22
229 2024-11-25 608,700 1,000 57.79 1,053,300 23,739,300 39.00 2024-11-21
230 2024-11-14 607,700 500 57.69 1,053,300 23,517,990 38.70 2024-11-12
231 2024-11-11 607,200 200 57.65 1,053,300 23,802,240 39.20 2024-11-07
232 2024-11-01 607,000 18,500 57.63 1,053,300 24,765,600 40.80 2024-10-30
233 2024-10-31 588,500 5,000 55.87 1,053,300 23,775,400 40.40 2024-10-29
234 2024-10-29 583,500 -300,000 55.40 1,053,300 23,561,730 40.38 2024-10-25
235 2024-10-25 883,500 9,700 65.28 1,353,300 35,870,100 40.60 2024-10-23
236 2024-10-24 873,800 9,900 64.57 1,353,300 35,109,284 40.18 2024-10-22
237 2024-10-23 863,900 4,600 63.84 1,353,300 34,642,390 40.10 2024-10-21
238 2024-10-22 859,300 5,000 63.50 1,353,300 34,200,140 39.80 2024-10-18
239 2024-10-21 854,300 5,000 63.13 1,353,300 33,830,280 39.60 2024-10-17
240 2024-10-18 849,300 2,600 62.76 1,353,300 33,462,420 39.40 2024-10-16
241 2024-10-16 846,700 1,800 62.57 1,353,300 33,275,310 39.30 2024-10-14
242 2024-10-04 844,900 -100 62.43 1,353,300 33,458,040 39.60 2024-10-02
243 2024-10-03 845,000 -5,000 62.44 1,353,300 33,462,000 39.60 2024-09-30
244 2024-10-02 850,000 2,600 62.81 1,353,300 33,660,000 39.60 2024-09-27
245 2024-09-13 847,400 400 62.62 1,353,300 31,862,240 37.60 2024-09-11
246 2024-09-10 847,000 -1,000 62.59 1,353,300 31,677,800 37.40 2024-09-05
247 2024-09-09 848,000 -2,600 62.66 1,353,300 31,715,200 37.40 2024-09-04
248 2024-09-05 850,600 -1,100 62.85 1,353,300 31,812,440 37.40 2024-09-03
249 2024-09-03 851,700 -500 62.94 1,353,300 32,109,090 37.70 2024-08-30
250 2024-08-28 852,200 -3,200 62.97 1,353,300 32,042,720 37.60 2024-08-26
251 2024-08-27 855,400 3,700 63.21 1,353,300 31,820,880 37.20 2024-08-23
252 2024-08-22 851,700 700 62.94 1,353,300 31,938,750 37.50 2024-08-20
253 2024-08-16 851,000 -3,900 62.88 1,353,300 31,572,100 37.10 2024-08-14
254 2024-07-30 854,900 -800 63.17 1,353,300 30,844,792 36.08 2024-07-26
255 2024-07-24 855,700 1,400 63.23 1,353,300 30,976,340 36.20 2024-07-22
256 2024-07-19 854,300 1,200 63.13 1,353,300 31,865,390 37.30 2024-07-17
257 2024-07-17 853,100 24,600 63.04 1,353,300 31,052,840 36.40 2024-07-15
258 2024-06-14 828,500 -100 61.22 1,353,300 29,163,200 35.20 2024-06-12
259 2024-06-06 828,600 -300 1.71 48,442,072 29,663,880 35.80 2024-06-04
260 2024-06-05 828,900 -1,100 61.25 1,353,300 29,343,060 35.40 2024-06-03
261 2024-05-27 830,000 200 61.33 1,353,300 29,797,000 35.90 2024-05-23
262 2024-05-22 829,800 -4,900 61.32 1,353,300 30,702,600 37.00 2024-05-20
263 2024-05-20 834,700 -100 61.68 1,353,300 30,232,834 36.22 2024-05-16
264 2024-05-17 834,800 200 61.69 1,353,300 29,551,920 35.40 2024-05-14
265 2024-05-09 834,600 -3,000 61.67 1,353,300 29,628,300 35.50 2024-05-07
266 2024-05-08 837,600 -1,000 61.89 1,353,300 29,399,760 35.10 2024-05-06
267 2024-05-07 838,600 2,000 61.97 1,353,300 29,351,000 35.00 2024-05-03
268 2024-04-30 836,600 1,300 61.82 1,353,300 29,615,640 35.40 2024-04-26
269 2024-04-26 835,300 118,300 61.72 1,353,300 29,235,500 35.00 2024-04-24
270 2024-04-25 717,000 200 52.98 1,353,300 25,453,500 35.50 2024-04-23
271 2024-04-18 716,800 -596,600 52.97 1,353,300 26,378,240 36.80 2024-04-16
272 2024-04-11 1,313,400 14,100 67.24 1,953,300 47,282,400 36.00 2024-04-09
273 2024-04-09 1,299,300 41,200 66.52 1,953,300 45,475,500 35.00 2024-04-05
274 2024-04-08 1,258,100 6,200 64.41 1,953,300 44,159,310 35.10 2024-04-03
275 2024-04-05 1,251,900 -1,600 64.09 1,953,300 43,440,930 34.70 2024-04-02
276 2024-04-02 1,253,500 7,000 64.17 1,953,300 42,117,600 33.60 2024-03-27
277 2024-03-26 1,246,500 -30,000 63.82 1,953,300 42,256,350 33.90 2024-03-22
278 2024-03-25 1,276,500 18,200 65.35 1,953,300 43,401,000 34.00 2024-03-21
279 2024-03-15 1,258,300 -3,000 64.42 1,953,300 42,153,050 33.50 2024-03-13
280 2024-03-14 1,261,300 28,700 64.57 1,953,300 42,379,680 33.60 2024-03-12
281 2024-03-12 1,232,600 1,200 63.10 1,953,300 41,045,580 33.30 2024-03-08
282 2024-03-11 1,231,400 4,500 63.04 1,953,300 40,759,340 33.10 2024-03-07
283 2024-03-08 1,226,900 1,100 62.81 1,953,300 40,242,320 32.80 2024-03-06
284 2024-02-08 1,225,800 -700 62.76 1,953,300 38,612,700 31.50 2024-02-06
285 2024-01-17 1,226,500 -25,200 62.79 1,953,300 39,002,700 31.80 2024-01-15
286 2024-01-15 1,251,700 300 64.08 1,953,300 39,178,210 31.30 2024-01-11
287 2024-01-12 1,251,400 2,000 64.07 1,953,300 39,293,960 31.40 2024-01-10
288 2024-01-05 1,249,400 1,000 63.96 1,953,300 39,855,860 31.90 2024-01-03
289 2023-12-29 1,248,400 -10,000 63.91 1,953,300 40,198,480 32.20 2023-12-27
290 2023-12-27 1,258,400 2,400 64.42 1,953,300 39,765,440 31.60 2023-12-21
291 2023-12-22 1,256,000 -93,300 64.30 1,953,300 40,192,000 32.00 2023-12-20
292 2023-12-18 1,349,300 4,300 69.08 1,953,300 42,637,880 31.60 2023-12-14
293 2023-12-06 1,345,000 16,600 68.86 1,953,300 43,443,500 32.30 2023-12-04
294 2023-12-04 1,328,400 1,600 68.01 1,953,300 42,243,120 31.80 2023-11-30
295 2023-11-28 1,326,800 6,400 67.93 1,953,300 41,130,800 31.00 2023-11-24
296 2023-11-27 1,320,400 1,700 67.60 1,953,300 40,932,400 31.00 2023-11-23
297 2023-11-22 1,318,700 7,800 67.51 1,953,300 40,615,960 30.80 2023-11-20
298 2023-11-21 1,310,900 200 67.11 1,953,300 40,375,720 30.80 2023-11-17
299 2023-10-30 1,310,700 5,000 67.10 1,953,300 40,631,700 31.00 2023-10-26
300 2023-10-26 1,305,700 25,300 66.85 1,953,300 40,346,130 30.90 2023-10-24
301 2023-10-25 1,280,400 100 65.55 1,953,300 39,564,360 30.90 2023-10-20
302 2023-10-20 1,280,300 -17,000 65.55 1,953,300 38,793,090 30.30 2023-10-18
303 2023-10-18 1,297,300 8,000 66.42 1,953,300 38,919,000 30.00 2023-10-16
304 2023-10-17 1,289,300 100 66.01 1,953,300 37,776,490 29.30 2023-10-13
305 2023-09-28 1,289,200 10,000 66.00 1,953,300 38,676,000 30.00 2023-09-26
306 2023-08-22 1,279,200 200 65.49 1,953,300 37,992,240 29.70 2023-08-18
307 2023-08-21 1,279,000 300 65.48 1,953,300 37,986,300 29.70 2023-08-17
308 2023-08-08 1,278,700 1,000 65.46 1,953,300 39,000,350 30.50 2023-08-04
309 2023-07-18 1,277,700 -8,300 65.41 1,953,300 39,608,700 31.00 2023-07-13
310 2023-06-29 1,286,000 -1,300 65.84 1,953,300 39,480,200 30.70 2023-06-27
311 2023-06-21 1,287,300 700 65.90 1,953,300 39,906,300 31.00 2023-06-19
312 2023-06-20 1,286,600 300 65.87 1,953,300 39,884,600 31.00 2023-06-16
313 2023-06-08 1,286,300 300 65.85 1,953,300 40,003,930 31.10 2023-06-06
314 2023-05-23 1,286,000 -8,000 65.84 1,953,300 40,123,200 31.20 2023-05-19
315 2023-05-19 1,294,000 -1,600 66.25 1,953,300 41,278,600 31.90 2023-05-17
316 2023-05-15 1,295,600 400 66.33 1,953,300 41,977,440 32.40 2023-05-11
317 2023-05-08 1,295,200 1,000 66.31 1,953,300 42,275,328 32.64 2023-05-04
318 2023-05-05 1,294,200 5,000 66.26 1,953,300 41,673,240 32.20 2023-05-03
319 2023-04-26 1,289,200 -100 66.00 1,953,300 41,125,480 31.90 2023-04-24
320 2023-04-24 1,289,300 9,000 66.01 1,953,300 41,128,670 31.90 2023-04-20
321 2023-04-19 1,280,300 -9,000 65.55 1,953,300 41,225,660 32.20 2023-04-17
322 2023-04-14 1,289,300 700 66.01 1,953,300 41,386,530 32.10 2023-04-12
323 2023-03-28 1,288,600 1,000 65.97 1,953,300 41,235,200 32.00 2023-03-24
324 2023-03-27 1,287,600 1,300 65.92 1,953,300 40,688,160 31.60 2023-03-23
325 2023-03-20 1,286,300 2,700 65.85 1,953,300 39,618,040 30.80 2023-03-16
326 2023-02-14 1,283,600 4,000 65.71 1,953,300 38,508,000 30.00 2023-02-10
327 2023-02-01 1,279,600 3,600 65.51 1,953,300 39,795,560 31.10 2023-01-30
328 2023-01-27 1,276,000 -200 65.33 1,953,300 40,066,400 31.40 2023-01-20
329 2023-01-12 1,276,200 -4,000 65.34 1,953,300 38,924,100 30.50 2023-01-10
330 2023-01-06 1,280,200 3,100 65.54 1,953,300 38,149,960 29.80 2023-01-04
331 2022-12-08 1,277,100 -2,200 65.38 1,953,300 37,035,900 29.00 2022-12-06
332 2022-12-07 1,279,300 500 65.49 1,953,300 37,483,490 29.30 2022-12-05
333 2022-12-06 1,278,800 3,300 65.47 1,953,300 37,468,840 29.30 2022-12-02
334 2022-11-11 1,275,500 30,000 65.30 1,953,300 35,586,450 27.90 2022-11-09
335 2022-10-07 1,245,500 30,000 63.76 1,953,300 35,123,100 28.20 2022-10-05
336 2022-09-06 1,215,500 -200 62.23 1,953,300 34,155,550 28.10 2022-09-02
337 2022-08-23 1,215,700 9,200 62.24 1,953,300 35,133,730 28.90 2022-08-19
338 2022-08-12 1,206,500 100 61.77 1,953,300 35,591,750 29.50 2022-08-10
339 2022-08-09 1,206,400 100 61.76 1,953,300 35,588,800 29.50 2022-08-05
340 2022-07-12 1,206,300 -5,000 61.76 1,953,300 34,982,700 29.00 2022-07-08
341 2022-07-05 1,211,300 4,100 62.01 1,953,300 36,460,130 30.10 2022-06-30
342 2022-06-28 1,207,200 500 61.80 1,953,300 36,336,720 30.10 2022-06-24
343 2022-06-15 1,206,700 -1,000 61.78 1,953,300 37,407,700 31.00 2022-06-13
344 2022-06-07 1,207,700 3,000 61.83 1,953,300 36,955,620 30.60 2022-06-02
345 2022-05-20 1,204,700 -100 61.68 1,953,300 36,502,410 30.30 2022-05-18
346 2022-05-16 1,204,800 -100 61.68 1,953,300 37,348,800 31.00 2022-05-12
347 2022-05-12 1,204,900 -2,700 61.69 1,953,300 37,351,900 31.00 2022-05-10
348 2022-04-21 1,207,600 700 61.82 1,953,300 39,609,280 32.80 2022-04-19
349 2022-04-13 1,206,900 4,800 61.79 1,953,300 38,982,870 32.30 2022-04-11
350 2022-03-29 1,202,100 700 61.54 1,953,300 39,188,460 32.60 2022-03-25
351 2022-03-25 1,201,400 10,000 61.51 1,953,300 38,204,520 31.80 2022-03-23
352 2022-03-23 1,191,400 -600 60.99 1,953,300 38,363,080 32.20 2022-03-21
353 2022-03-21 1,192,000 47,000 61.02 1,953,300 38,024,800 31.90 2022-03-17
354 2022-03-17 1,145,000 -100 58.62 1,953,300 37,327,000 32.60 2022-03-15
355 2022-03-16 1,145,100 1,700 58.62 1,953,300 37,673,790 32.90 2022-03-14
356 2022-03-14 1,143,400 10,500 58.54 1,953,300 37,617,860 32.90 2022-03-10
357 2022-03-11 1,132,900 22,200 58.00 1,953,300 38,631,890 34.10 2022-03-09
358 2022-03-10 1,110,700 -1,500 56.86 1,953,300 36,764,170 33.10 2022-03-08
359 2022-03-09 1,112,200 4,900 56.94 1,953,300 36,925,040 33.20 2022-03-07
360 2022-03-04 1,107,300 200 56.69 1,953,300 35,655,060 32.20 2022-03-02
361 2022-03-02 1,107,100 4,000 56.68 1,953,300 35,316,490 31.90 2022-02-28
362 2022-02-28 1,103,100 16,000 56.47 1,953,300 35,519,820 32.20 2022-02-24
363 2022-02-24 1,087,100 -1,500 55.65 1,953,300 34,787,200 32.00 2022-02-22
364 2022-02-22 1,088,600 3,100 55.73 1,953,300 34,508,620 31.70 2022-02-18
365 2022-02-17 1,085,500 1,200 55.57 1,953,300 33,867,600 31.20 2022-02-15
366 2022-02-16 1,084,300 1,000 55.51 1,953,300 33,613,300 31.00 2022-02-14
367 2022-02-08 1,083,300 6,000 55.46 1,953,300 32,607,330 30.10 2022-02-04
368 2022-02-07 1,077,300 3,500 55.15 1,953,300 32,534,460 30.20 2022-01-28
369 2022-02-04 1,073,800 -50,000 54.97 1,953,300 32,750,900 30.50 2022-01-27
370 2022-01-26 1,123,800 200 57.53 1,953,300 34,388,280 30.60 2022-01-24
371 2022-01-25 1,123,600 2,000 57.52 1,953,300 34,494,520 30.70 2022-01-21
372 2022-01-24 1,121,600 13,200 57.42 1,953,300 34,433,120 30.70 2022-01-20
373 2022-01-17 1,108,400 8,900 56.74 1,953,300 33,806,200 30.50 2022-01-13
374 2022-01-14 1,099,500 500 56.29 1,953,300 33,424,800 30.40 2022-01-12
375 2022-01-05 1,099,000 200 56.26 1,953,300 33,629,400 30.60 2022-01-03
376 2021-12-30 1,098,800 -10,000 56.25 1,953,300 33,513,400 30.50 2021-12-28
377 2021-12-29 1,108,800 800 56.77 1,953,300 33,485,760 30.20 2021-12-23
378 2021-12-28 1,108,000 -60,000 56.72 1,953,300 33,461,600 30.20 2021-12-22
379 2021-12-23 1,168,000 -19,000 59.80 1,953,300 35,156,800 30.10 2021-12-21
380 2021-12-22 1,187,000 -30,000 60.77 1,953,300 35,966,100 30.30 2021-12-20
381 2021-12-21 1,217,000 1,500 62.30 1,953,300 36,631,700 30.10 2021-12-17
382 2021-12-20 1,215,500 -200 62.23 1,953,300 36,343,450 29.90 2021-12-16
383 2021-12-17 1,215,700 -16,500 62.24 1,953,300 36,349,430 29.90 2021-12-15
384 2021-12-16 1,232,200 -15,000 63.08 1,953,300 37,089,220 30.10 2021-12-14
385 2021-12-15 1,247,200 -6,000 63.85 1,953,300 37,391,056 29.98 2021-12-13
386 2021-12-14 1,253,200 -3,000 64.16 1,953,300 37,470,680 29.90 2021-12-10
387 2021-12-13 1,256,200 -3,000 64.31 1,953,300 37,811,620 30.10 2021-12-09
388 2021-12-09 1,259,200 -5,200 64.47 1,953,300 37,750,816 29.98 2021-12-07
389 2021-12-08 1,264,400 -3,000 64.73 1,953,300 37,932,000 30.00 2021-12-06
390 2021-12-07 1,267,400 -6,000 64.89 1,953,300 37,768,520 29.80 2021-12-03
391 2021-12-06 1,273,400 5,000 65.19 1,953,300 37,947,320 29.80 2021-12-02
392 2021-11-29 1,268,400 -4,000 64.94 1,953,300 38,305,680 30.20 2021-11-25
393 2021-11-26 1,272,400 -2,000 65.14 1,953,300 38,426,480 30.20 2021-11-24
394 2021-11-25 1,274,400 -2,600 65.24 1,953,300 38,869,200 30.50 2021-11-23
395 2021-11-24 1,277,000 2,000 65.38 1,953,300 39,459,300 30.90 2021-11-22
396 2021-11-23 1,275,000 -4,000 65.27 1,953,300 40,035,000 31.40 2021-11-19
397 2021-11-22 1,279,000 12,000 65.48 1,953,300 40,032,700 31.30 2021-11-18
398 2021-11-19 1,267,000 -3,400 64.86 1,953,300 39,657,100 31.30 2021-11-17
399 2021-11-16 1,270,400 500 65.04 1,953,300 39,636,480 31.20 2021-11-12
400 2021-11-11 1,269,900 5,000 65.01 1,953,300 38,858,940 30.60 2021-11-09
401 2021-11-10 1,264,900 1,500 64.76 1,953,300 38,452,960 30.40 2021-11-08
402 2021-11-04 1,263,400 100 64.68 1,953,300 38,104,144 30.16 2021-11-02
403 2021-10-19 1,263,300 200 64.68 1,953,300 38,151,660 30.20 2021-10-15
404 2021-10-06 1,263,100 1,900 64.66 1,953,300 37,387,760 29.60 2021-10-04
405 2021-09-28 1,261,200 1,500 64.57 1,953,300 37,079,280 29.40 2021-09-24
406 2021-09-02 1,259,700 1,400 64.49 1,953,300 38,420,850 30.50 2021-08-31
407 2021-08-19 1,258,300 -200 64.42 1,953,300 38,126,490 30.30 2021-08-17
408 2021-08-18 1,258,500 14,700 64.43 1,953,300 37,755,000 30.00 2021-08-16
409 2021-08-13 1,243,800 1,000 63.68 1,953,300 36,194,580 29.10 2021-08-11
410 2021-08-04 1,242,800 5,800 63.63 1,953,300 38,029,680 30.60 2021-08-02
411 2021-07-29 1,237,000 -2,000 63.33 1,953,300 37,703,760 30.48 2021-07-27
412 2021-07-13 1,239,000 -5,000 63.43 1,953,300 37,913,400 30.60 2021-07-09
413 2021-07-12 1,244,000 17,400 63.69 1,953,300 38,041,520 30.58 2021-07-08
414 2021-07-09 1,226,600 -5,000 62.80 1,953,300 37,411,300 30.50 2021-07-07
415 2021-07-08 1,231,600 -29,000 63.05 1,953,300 37,563,800 30.50 2021-07-06
416 2021-06-23 1,260,600 -300 64.54 1,953,300 38,070,120 30.20 2021-06-21
417 2021-06-07 1,260,900 17,400 64.55 1,953,300 40,727,070 32.30 2021-06-03
418 2021-06-04 1,243,500 500 63.66 1,953,300 40,189,920 32.32 2021-06-02
419 2021-06-02 1,243,000 1,900 63.64 1,953,300 40,273,200 32.40 2021-05-31
420 2021-06-01 1,241,100 30,000 63.54 1,953,300 39,839,310 32.10 2021-05-28
421 2021-05-31 1,211,100 1,000 62.00 1,953,300 38,900,532 32.12 2021-05-27
422 2021-05-28 1,210,100 -1,100 61.95 1,953,300 39,183,038 32.38 2021-05-26
423 2021-05-27 1,211,200 -100 62.01 1,953,300 38,758,400 32.00 2021-05-25
424 2021-05-26 1,211,300 -10,000 62.01 1,953,300 38,882,730 32.10 2021-05-24
425 2021-05-24 1,221,300 -5,500 62.52 1,953,300 38,959,470 31.90 2021-05-20
426 2021-05-20 1,226,800 5,600 62.81 1,953,300 38,521,520 31.40 2021-05-17
427 2021-05-13 1,221,200 100 62.52 1,953,300 37,979,320 31.10 2021-05-11
428 2021-05-12 1,221,100 1,000 62.51 1,953,300 37,976,210 31.10 2021-05-10
429 2021-05-11 1,220,100 1,300 62.46 1,953,300 37,579,080 30.80 2021-05-07
430 2021-05-10 1,218,800 -6,500 62.40 1,953,300 37,051,520 30.40 2021-05-06
431 2021-05-07 1,225,300 -100 62.73 1,953,300 37,249,120 30.40 2021-05-05
432 2021-05-03 1,225,400 -10,000 62.73 1,953,300 37,301,176 30.44 2021-04-29
433 2021-04-26 1,235,400 1,600 63.25 1,953,300 37,556,160 30.40 2021-04-22
434 2021-04-20 1,233,800 3,000 63.16 1,953,300 36,915,296 29.92 2021-04-16
435 2021-04-19 1,230,800 -1,000 63.01 1,953,300 36,554,760 29.70 2021-04-15
436 2021-04-13 1,231,800 1,000 63.06 1,953,300 36,707,640 29.80 2021-04-09
437 2021-04-09 1,230,800 800 63.01 1,953,300 36,431,680 29.60 2021-04-07
438 2021-04-08 1,230,000 -12,400 62.97 1,953,300 35,916,000 29.20 2021-04-01
439 2021-03-31 1,242,400 -500 63.61 1,953,300 36,625,952 29.48 2021-03-29
440 2021-03-23 1,242,900 -11,100 63.63 1,953,300 36,914,130 29.70 2021-03-19
441 2021-03-19 1,254,000 -5,000 64.20 1,953,300 37,243,800 29.70 2021-03-17
442 2021-03-16 1,259,000 42,400 64.46 1,953,300 36,989,420 29.38 2021-03-12
443 2021-03-15 1,216,600 -12,300 62.28 1,953,300 35,889,700 29.50 2021-03-11
444 2021-03-12 1,228,900 300 62.91 1,953,300 35,883,880 29.20 2021-03-10
445 2021-03-11 1,228,600 -30,000 62.90 1,953,300 35,506,540 28.90 2021-03-09
446 2021-03-10 1,258,600 30,000 64.43 1,953,300 36,625,260 29.10 2021-03-08
447 2021-03-04 1,228,600 -20,000 62.90 1,953,300 35,997,980 29.30 2021-03-02
448 2021-03-03 1,248,600 -7,300 63.92 1,953,300 37,208,280 29.80 2021-03-01
449 2021-03-02 1,255,900 18,600 64.30 1,953,300 37,928,180 30.20 2021-02-26
450 2021-03-01 1,237,300 7,300 63.34 1,953,300 37,985,110 30.70 2021-02-25
451 2021-02-25 1,230,000 -1,500 62.97 1,953,300 38,130,000 31.00 2021-02-23
452 2021-02-24 1,231,500 -1,200 63.05 1,953,300 37,659,270 30.58 2021-02-22
453 2021-02-23 1,232,700 -4,400 63.11 1,953,300 37,474,080 30.40 2021-02-19
454 2021-02-22 1,237,100 -200 63.33 1,953,300 37,731,550 30.50 2021-02-18
455 2021-02-19 1,237,300 4,100 63.34 1,953,300 37,737,650 30.50 2021-02-17
456 2021-02-10 1,233,200 800 63.13 1,953,300 38,229,200 31.00 2021-02-08
457 2021-02-09 1,232,400 -800 63.09 1,953,300 37,957,920 30.80 2021-02-05
458 2021-02-08 1,233,200 12,000 63.13 1,953,300 38,475,840 31.20 2021-02-04
459 2021-02-03 1,221,200 9,500 62.52 1,953,300 38,834,160 31.80 2021-02-01
460 2021-01-29 1,211,700 6,100 62.03 1,953,300 38,289,720 31.60 2021-01-27
461 2021-01-20 1,205,600 -29,600 61.72 1,953,300 37,735,280 31.30 2021-01-18
462 2021-01-19 1,235,200 -1,000 63.24 1,953,300 39,279,360 31.80 2021-01-15
463 2021-01-18 1,236,200 30,000 63.29 1,953,300 38,915,576 31.48 2021-01-14
464 2021-01-14 1,206,200 -600 61.75 1,953,300 38,236,540 31.70 2021-01-12
465 2021-01-13 1,206,800 -6,600 61.78 1,953,300 37,965,928 31.46 2021-01-11
466 2021-01-12 1,213,400 2,000 62.12 1,953,300 39,678,180 32.70 2021-01-08
467 2021-01-11 1,211,400 -1,500 62.02 1,953,300 39,976,200 33.00 2021-01-07
468 2021-01-08 1,212,900 4,300 62.09 1,953,300 40,607,892 33.48 2021-01-06
469 2021-01-07 1,208,600 1,100 61.87 1,953,300 40,004,660 33.10 2021-01-05
470 2021-01-05 1,207,500 -700 61.82 1,953,300 38,784,900 32.12 2020-12-30
471 2020-12-29 1,208,200 -1,800 61.85 1,953,300 38,783,220 32.10 2020-12-23
472 2020-12-28 1,210,000 5,300 61.95 1,953,300 38,962,000 32.20 2020-12-22
473 2020-12-23 1,204,700 -1,000 61.68 1,953,300 39,345,502 32.66 2020-12-21
474 2020-12-22 1,205,700 1,000 61.73 1,953,300 38,823,540 32.20 2020-12-18
475 2020-12-21 1,204,700 300 61.68 1,953,300 38,670,870 32.10 2020-12-17
476 2020-12-17 1,204,400 -6,700 61.66 1,953,300 37,938,600 31.50 2020-12-15
477 2020-12-15 1,211,100 -300 62.00 1,953,300 38,198,094 31.54 2020-12-11
478 2020-12-14 1,211,400 -200 62.02 1,953,300 38,134,872 31.48 2020-12-10
479 2020-12-04 1,211,600 1,600 62.03 1,953,300 37,729,224 31.14 2020-12-02
480 2020-12-03 1,210,000 -13,800 61.95 1,953,300 37,147,000 30.70 2020-12-01
481 2020-12-02 1,223,800 19,000 62.65 1,953,300 37,570,660 30.70 2020-11-30
482 2020-12-01 1,204,800 -3,800 61.68 1,953,300 37,589,760 31.20 2020-11-27
483 2020-11-30 1,208,600 -3,000 61.87 1,953,300 37,611,632 31.12 2020-11-26
484 2020-11-27 1,211,600 500 62.03 1,953,300 37,801,920 31.20 2020-11-25
485 2020-11-26 1,211,100 -1,900 62.00 1,953,300 38,028,540 31.40 2020-11-24
486 2020-11-23 1,213,000 200 62.10 1,953,300 39,179,900 32.30 2020-11-19
487 2020-11-20 1,212,800 -4,100 62.09 1,953,300 39,416,000 32.50 2020-11-18
488 2020-11-19 1,216,900 -2,700 62.30 1,953,300 39,670,940 32.60 2020-11-17
489 2020-11-17 1,219,600 -7,000 62.44 1,953,300 39,490,648 32.38 2020-11-13
490 2020-11-16 1,226,600 6,600 62.80 1,953,300 40,109,820 32.70 2020-11-12
491 2020-11-13 1,220,000 -300 62.46 1,953,300 39,894,000 32.70 2020-11-11
492 2020-11-12 1,220,300 -400 62.47 1,953,300 39,903,810 32.70 2020-11-10
493 2020-11-11 1,220,700 -1,100 62.49 1,953,300 41,137,590 33.70 2020-11-09
494 2020-11-03 1,221,800 -800 62.55 1,953,300 39,464,140 32.30 2020-10-30
495 2020-10-29 1,222,600 -300 62.59 1,953,300 40,394,704 33.04 2020-10-27
496 2020-10-19 1,222,900 300 62.61 1,953,300 39,915,456 32.64 2020-10-15
497 2020-10-16 1,222,600 -6,200 62.59 1,953,300 39,074,296 31.96 2020-10-14
498 2020-10-15 1,228,800 -1,300 62.91 1,953,300 40,304,640 32.80 2020-10-12
499 2020-10-14 1,230,100 2,000 62.98 1,953,300 40,125,862 32.62 2020-10-09
500 2020-10-12 1,228,100 500 62.87 1,953,300 39,790,440 32.40 2020-10-08
501 2020-10-09 1,227,600 -4,500 62.85 1,953,300 39,283,200 32.00 2020-10-07
502 2020-10-07 1,232,100 30,000 63.08 1,953,300 40,240,386 32.66 2020-10-05
503 2020-09-28 1,202,100 -100 61.54 1,953,300 38,827,830 32.30 2020-09-24
504 2020-09-25 1,202,200 33,000 61.55 1,953,300 38,951,280 32.40 2020-09-23
505 2020-09-24 1,169,200 1,000 59.86 1,953,300 38,583,600 33.00 2020-09-22
506 2020-09-23 1,168,200 -1,400 59.81 1,953,300 39,368,340 33.70 2020-09-21
507 2020-09-22 1,169,600 -1,200 59.88 1,953,300 39,532,480 33.80 2020-09-18
508 2020-09-18 1,170,800 -7,300 59.94 1,953,300 39,573,040 33.80 2020-09-16
509 2020-09-17 1,178,100 -1,700 60.31 1,953,300 39,937,590 33.90 2020-09-15
510 2020-09-16 1,179,800 -1,400 60.40 1,953,300 39,759,260 33.70 2020-09-14
511 2020-09-15 1,181,200 300 60.47 1,953,300 39,688,320 33.60 2020-09-11
512 2020-09-09 1,180,900 -300 60.46 1,953,300 39,323,970 33.30 2020-09-07
513 2020-09-08 1,181,200 1,400 60.47 1,953,300 39,570,200 33.50 2020-09-04
514 2020-09-04 1,179,800 400 60.40 1,953,300 39,995,220 33.90 2020-09-02
515 2020-09-03 1,179,400 -700 60.38 1,953,300 40,335,480 34.20 2020-09-01
516 2020-09-02 1,180,100 400 60.42 1,953,300 40,005,390 33.90 2020-08-31
517 2020-09-01 1,179,700 -35,600 60.40 1,953,300 39,755,890 33.70 2020-08-28
518 2020-08-31 1,215,300 -14,300 62.22 1,953,300 41,004,222 33.74 2020-08-27
519 2020-08-28 1,229,600 -3,300 62.95 1,953,300 41,019,456 33.36 2020-08-26
520 2020-08-27 1,232,900 900 63.12 1,953,300 41,351,466 33.54 2020-08-25
521 2020-08-26 1,232,000 -7,800 63.07 1,953,300 41,395,200 33.60 2020-08-24
522 2020-08-25 1,239,800 11,400 63.47 1,953,300 41,905,240 33.80 2020-08-21
523 2020-08-20 1,228,400 7,600 62.89 1,953,300 42,379,800 34.50 2020-08-18
524 2020-08-19 1,220,800 -600 62.50 1,953,300 41,140,960 33.70 2020-08-17
525 2020-08-18 1,221,400 -5,100 62.53 1,953,300 41,283,320 33.80 2020-08-14
526 2020-08-17 1,226,500 5,600 62.79 1,953,300 40,965,100 33.40 2020-08-13
527 2020-08-14 1,220,900 -22,600 62.50 1,953,300 40,533,880 33.20 2020-08-12
528 2020-08-13 1,243,500 47,400 63.66 1,953,300 43,224,060 34.76 2020-08-11
529 2020-08-12 1,196,100 100 61.23 1,953,300 42,222,330 35.30 2020-08-10
530 2020-08-11 1,196,000 -11,800 61.23 1,953,300 42,697,200 35.70 2020-08-07
531 2020-08-10 1,207,800 2,900 61.83 1,953,300 42,925,212 35.54 2020-08-06
532 2020-08-07 1,204,900 -6,100 61.69 1,953,300 42,051,010 34.90 2020-08-05
533 2020-08-06 1,211,000 -4,900 62.00 1,953,300 41,416,200 34.20 2020-08-04
534 2020-08-05 1,215,900 -5,400 62.25 1,953,300 41,510,826 34.14 2020-08-03
535 2020-08-04 1,221,300 -17,400 62.52 1,953,300 41,719,608 34.16 2020-07-31
536 2020-08-03 1,238,700 500 63.42 1,953,300 42,115,800 34.00 2020-07-30
537 2020-07-31 1,238,200 -600 63.39 1,953,300 42,049,272 33.96 2020-07-29
538 2020-07-30 1,238,800 37,700 63.42 1,953,300 41,574,128 33.56 2020-07-28
539 2020-07-29 1,201,100 -34,800 61.49 1,953,300 40,236,850 33.50 2020-07-27
540 2020-07-28 1,235,900 -30,200 63.27 1,953,300 40,611,674 32.86 2020-07-24
541 2020-07-27 1,266,100 -6,800 64.82 1,953,300 41,148,250 32.50 2020-07-23
542 2020-07-23 1,272,900 -10,000 65.17 1,953,300 40,147,266 31.54 2020-07-21
543 2020-07-21 1,282,900 -5,600 65.68 1,953,300 40,283,060 31.40 2020-07-17
544 2020-07-20 1,288,500 -3,000 65.97 1,953,300 40,587,750 31.50 2020-07-16
545 2020-07-16 1,291,500 -3,900 66.12 1,953,300 40,423,950 31.30 2020-07-14
546 2020-07-10 1,295,400 -2,600 66.32 1,953,300 40,286,940 31.10 2020-07-08
547 2020-07-06 1,298,000 -1,000 66.45 1,953,300 39,978,400 30.80 2020-07-02
548 2020-07-03 1,299,000 -400 66.50 1,953,300 40,113,120 30.88 2020-06-30
549 2020-07-02 1,299,400 30,000 66.52 1,953,300 40,125,472 30.88 2020-06-29
550 2020-06-30 1,269,400 -1,000 64.99 1,953,300 38,970,580 30.70 2020-06-26
551 2020-06-29 1,270,400 200 65.04 1,953,300 38,874,240 30.60 2020-06-24
552 2020-06-26 1,270,200 30,400 65.03 1,953,300 38,487,060 30.30 2020-06-23
553 2020-06-24 1,239,800 -6,100 63.47 1,953,300 37,665,124 30.38 2020-06-22
554 2020-06-10 1,245,900 -4,000 63.78 1,953,300 36,754,050 29.50 2020-06-08
555 2020-06-09 1,249,900 12,600 63.99 1,953,300 37,247,020 29.80 2020-06-05
556 2020-06-04 1,237,300 100 63.34 1,953,300 37,366,460 30.20 2020-06-02
557 2020-06-01 1,237,200 -22,000 63.34 1,953,300 37,116,000 30.00 2020-05-28
558 2020-05-26 1,259,200 -900 64.47 1,953,300 38,153,760 30.30 2020-05-22
559 2020-05-22 1,260,100 2,500 64.51 1,953,300 38,496,055 30.55 2020-05-20
560 2020-05-13 1,257,600 -5,000 64.38 1,953,300 37,539,360 29.85 2020-05-11
561 2020-05-12 1,262,600 2,000 64.64 1,953,300 37,688,610 29.85 2020-05-08
562 2020-05-11 1,260,600 -3,000 64.54 1,953,300 37,376,790 29.65 2020-05-07
563 2020-05-05 1,263,600 5,000 64.69 1,953,300 37,528,920 29.70 2020-04-29
564 2020-04-29 1,258,600 23,000 64.43 1,953,300 37,758,000 30.00 2020-04-27
565 2020-04-24 1,235,600 1,500 63.26 1,953,300 36,573,760 29.60 2020-04-22
566 2020-04-23 1,234,100 15,000 63.18 1,953,300 36,344,245 29.45 2020-04-21
567 2020-04-21 1,219,100 -2,000 62.41 1,953,300 36,451,090 29.90 2020-04-17
568 2020-04-20 1,221,100 -2,100 62.51 1,953,300 36,755,110 30.10 2020-04-16
569 2020-04-16 1,223,200 -34,800 62.62 1,953,300 36,634,840 29.95 2020-04-14
570 2020-04-15 1,258,000 -500 64.40 1,953,300 36,419,100 28.95 2020-04-09
571 2020-04-09 1,258,500 -14,500 64.43 1,953,300 36,496,500 29.00 2020-04-07
572 2020-04-08 1,273,000 -19,000 65.17 1,953,300 36,344,150 28.55 2020-04-06
573 2020-04-03 1,292,000 10,000 66.14 1,953,300 35,659,200 27.60 2020-04-01
574 2020-04-02 1,282,000 -1,100 65.63 1,953,300 36,408,800 28.40 2020-03-31
575 2020-04-01 1,283,100 3,000 65.69 1,953,300 36,311,730 28.30 2020-03-30
576 2020-03-27 1,280,100 11,200 65.54 1,953,300 36,226,830 28.30 2020-03-25
577 2020-03-26 1,268,900 3,000 64.96 1,953,300 34,958,195 27.55 2020-03-24
578 2020-03-25 1,265,900 -500 64.81 1,953,300 33,166,580 26.20 2020-03-23
579 2020-03-24 1,266,400 -1,000 64.83 1,953,300 32,863,080 25.95 2020-03-20
580 2020-03-23 1,267,400 -1,400 64.89 1,953,300 33,015,770 26.05 2020-03-19
581 2020-03-20 1,268,800 1,400 64.96 1,953,300 34,003,840 26.80 2020-03-18
582 2020-03-19 1,267,400 -900 64.89 1,953,300 33,395,990 26.35 2020-03-17
583 2020-03-18 1,268,300 -600 64.93 1,953,300 34,624,590 27.30 2020-03-16
584 2020-03-17 1,268,900 2,100 64.96 1,953,300 35,211,975 27.75 2020-03-13
585 2020-03-12 1,266,800 500 64.85 1,953,300 36,863,880 29.10 2020-03-10
586 2020-03-11 1,266,300 12,500 64.83 1,953,300 37,292,535 29.45 2020-03-09
587 2020-03-10 1,253,800 1,300 64.19 1,953,300 36,610,960 29.20 2020-03-06
588 2020-03-05 1,252,500 -100 64.12 1,953,300 35,195,250 28.10 2020-03-03
589 2020-03-04 1,252,600 500 64.13 1,953,300 35,385,950 28.25 2020-03-02
590 2020-03-03 1,252,100 2,600 64.10 1,953,300 36,185,690 28.90 2020-02-28
591 2020-03-02 1,249,500 1,400 63.97 1,953,300 35,985,600 28.80 2020-02-27
592 2020-02-27 1,248,100 200 63.90 1,953,300 36,194,900 29.00 2020-02-25
593 2020-02-26 1,247,900 6,700 63.89 1,953,300 36,189,100 29.00 2020-02-24
594 2020-02-25 1,241,200 -500 63.54 1,953,300 35,374,200 28.50 2020-02-21
595 2020-02-24 1,241,700 3,700 63.57 1,953,300 35,140,110 28.30 2020-02-20
596 2020-02-21 1,238,000 12,700 63.38 1,953,300 34,664,000 28.00 2020-02-19
597 2020-02-19 1,225,300 6,500 62.73 1,953,300 34,002,075 27.75 2020-02-17
598 2020-02-18 1,218,800 800 62.40 1,953,300 33,638,880 27.60 2020-02-14
599 2020-02-13 1,218,000 -800 62.36 1,953,300 33,738,600 27.70 2020-02-11
600 2020-02-05 1,218,800 -1,000 62.40 1,953,300 34,065,460 27.95 2020-02-03
601 2020-02-04 1,219,800 -18,000 62.45 1,953,300 33,849,450 27.75 2020-01-31
602 2020-02-03 1,237,800 500 63.37 1,953,300 34,472,730 27.85 2020-01-30
603 2020-01-15 1,237,300 1,000 63.34 1,953,300 33,902,020 27.40 2020-01-13
604 2020-01-13 1,236,300 37,000 63.29 1,953,300 33,812,805 27.35 2020-01-09
605 2020-01-09 1,199,300 3,000 61.40 1,953,300 32,920,785 27.45 2020-01-07
606 2020-01-08 1,196,300 12,200 61.25 1,953,300 32,958,065 27.55 2020-01-06
607 2020-01-07 1,184,100 500 60.62 1,953,300 31,911,495 26.95 2020-01-03
608 2020-01-06 1,183,600 21,000 60.59 1,953,300 31,602,120 26.70 2020-01-02
609 2020-01-03 1,162,600 3,500 59.52 1,953,300 30,983,290 26.65 2019-12-30
610 2020-01-02 1,159,100 1,300 59.34 1,953,300 30,716,150 26.50 2019-12-27
611 2019-12-12 1,157,800 -1,100 59.27 1,953,300 30,044,910 25.95 2019-12-10
612 2019-12-02 1,158,900 -500 59.33 1,953,300 29,957,565 25.85 2019-11-28
613 2019-11-27 1,159,400 -1,400 59.36 1,953,300 30,028,460 25.90 2019-11-25
614 2019-11-12 1,160,800 -5,800 59.43 1,953,300 30,296,880 26.10 2019-11-08
615 2019-11-11 1,166,600 -800 59.72 1,953,300 30,914,900 26.50 2019-11-07
616 2019-11-07 1,167,400 -300 59.77 1,953,300 31,286,320 26.80 2019-11-05
617 2019-11-05 1,167,700 1,000 59.78 1,953,300 31,294,360 26.80 2019-11-01
618 2019-10-24 1,166,700 -300 59.73 1,953,300 30,800,880 26.40 2019-10-22
619 2019-10-22 1,167,000 -200 59.75 1,953,300 30,925,500 26.50 2019-10-18
620 2019-10-21 1,167,200 122,000 59.76 1,953,300 30,755,720 26.35 2019-10-17
621 2019-10-18 1,045,200 -400 53.51 1,953,300 27,645,540 26.45 2019-10-16
622 2019-10-16 1,045,600 -2,000 53.53 1,953,300 27,656,120 26.45 2019-10-14
623 2019-10-15 1,047,600 -3,100 53.63 1,953,300 27,918,540 26.65 2019-10-11
624 2019-10-11 1,050,700 1,000 53.79 1,953,300 28,001,155 26.65 2019-10-09
625 2019-10-04 1,049,700 -1,900 53.74 1,953,300 27,712,080 26.40 2019-10-02
626 2019-10-03 1,051,600 -6,600 53.84 1,953,300 28,025,140 26.65 2019-09-30
627 2019-09-23 1,058,200 -9,500 54.17 1,953,300 28,148,120 26.60 2019-09-19
628 2019-09-19 1,067,700 -6,000 54.66 1,953,300 28,507,590 26.70 2019-09-17
629 2019-09-12 1,073,700 3,000 54.97 1,953,300 28,399,365 26.45 2019-09-10
630 2019-09-11 1,070,700 1,000 54.81 1,953,300 28,694,760 26.80 2019-09-09
631 2019-09-06 1,069,700 200 54.76 1,953,300 29,363,265 27.45 2019-09-04
632 2019-09-03 1,069,500 -7,200 54.75 1,953,300 29,090,400 27.20 2019-08-30
633 2019-08-30 1,076,700 -1,000 55.12 1,953,300 29,663,085 27.55 2019-08-28
634 2019-08-29 1,077,700 -4,000 55.17 1,953,300 29,421,210 27.30 2019-08-27
635 2019-08-28 1,081,700 -68,000 55.38 1,953,300 29,854,920 27.60 2019-08-26
636 2019-08-27 1,149,700 -1,000 58.86 1,953,300 30,811,960 26.80 2019-08-23
637 2019-08-26 1,150,700 -4,000 58.91 1,953,300 30,953,830 26.90 2019-08-22
638 2019-08-22 1,154,700 -16,500 59.12 1,953,300 31,003,695 26.85 2019-08-20
639 2019-08-20 1,171,200 9,400 59.96 1,953,300 31,915,200 27.25 2019-08-16
640 2019-08-19 1,161,800 6,200 59.48 1,953,300 31,194,330 26.85 2019-08-15
641 2019-08-16 1,155,600 -9,800 59.16 1,953,300 31,143,420 26.95 2019-08-14
642 2019-08-15 1,165,400 -39,000 59.66 1,953,300 31,582,340 27.10 2019-08-13
643 2019-08-14 1,204,400 -55,600 61.66 1,953,300 32,338,140 26.85 2019-08-12
644 2019-08-13 1,260,000 -1,200 64.51 1,953,300 33,705,000 26.75 2019-08-09
645 2019-08-12 1,261,200 2,000 64.57 1,953,300 33,737,100 26.75 2019-08-08
646 2019-08-09 1,259,200 -1,500 64.47 1,953,300 33,242,880 26.40 2019-08-07
647 2019-08-08 1,260,700 53,900 64.54 1,953,300 32,904,270 26.10 2019-08-06
648 2019-08-07 1,206,800 -21,000 61.78 1,953,300 31,195,780 25.85 2019-08-05
649 2019-08-06 1,227,800 -55,400 62.86 1,953,300 31,615,850 25.75 2019-08-02
650 2019-08-02 1,283,200 1,400 65.69 1,953,300 32,657,440 25.45 2019-07-31
651 2019-08-01 1,281,800 100 65.62 1,953,300 32,493,630 25.35 2019-07-30
652 2019-07-31 1,281,700 70,000 65.62 1,953,300 32,427,010 25.30 2019-07-29
653 2019-07-29 1,211,700 100 62.03 1,953,300 30,777,180 25.40 2019-07-25
654 2019-07-25 1,211,600 -19,600 62.03 1,953,300 30,774,640 25.40 2019-07-23
655 2019-07-24 1,231,200 -8,000 63.03 1,953,300 31,457,160 25.55 2019-07-22
656 2019-07-23 1,239,200 -13,800 63.44 1,953,300 31,971,360 25.80 2019-07-19
657 2019-07-18 1,253,000 -122,800 64.15 1,953,300 31,763,550 25.35 2019-07-16
658 2019-07-17 1,375,800 11,500 70.43 1,953,300 34,738,950 25.25 2019-07-15
659 2019-07-15 1,364,300 -200 69.85 1,953,300 34,789,650 25.50 2019-07-11
660 2019-07-11 1,364,500 -100 69.86 1,953,300 34,044,275 24.95 2019-07-09
661 2019-07-10 1,364,600 -40,800 69.86 1,953,300 34,183,230 25.05 2019-07-08
662 2019-07-09 1,405,400 -100 71.95 1,953,300 35,697,160 25.40 2019-07-05
663 2019-07-08 1,405,500 69,500 71.96 1,953,300 35,629,425 25.35 2019-07-04
664 2019-07-02 1,336,000 400 68.40 1,953,300 33,800,800 25.30 2019-06-27
665 2019-06-27 1,335,600 3,000 68.38 1,953,300 34,258,140 25.65 2019-06-25
666 2019-06-26 1,332,600 11,000 68.22 1,953,300 33,381,630 25.05 2019-06-24
667 2019-06-25 1,321,600 12,000 67.66 1,953,300 32,709,600 24.75 2019-06-21
668 2019-06-21 1,309,600 -2,000 67.05 1,953,300 31,561,360 24.10 2019-06-19
669 2019-06-18 1,311,600 -21,900 67.15 1,953,300 31,478,400 24.00 2019-06-14
670 2019-06-14 1,333,500 -9,500 68.27 1,953,300 31,803,975 23.85 2019-06-12
671 2019-06-06 1,343,000 -8,000 68.76 1,953,300 32,030,550 23.85 2019-06-04
672 2019-06-03 1,351,000 -1,000 69.17 1,953,300 31,073,000 23.00 2019-05-30
673 2019-05-07 1,352,000 100 69.22 1,953,300 30,758,000 22.75 2019-05-03
674 2019-04-03 1,351,900 -2,000 69.21 1,953,300 31,566,865 23.35 2019-04-01
675 2019-04-02 1,353,900 -5,000 69.31 1,953,300 31,613,565 23.35 2019-03-29
676 2019-04-01 1,358,900 -7,300 69.57 1,953,300 32,205,930 23.70 2019-03-28
677 2019-03-27 1,366,200 -8,000 69.94 1,953,300 32,447,250 23.75 2019-03-25
678 2019-03-15 1,374,200 -1,000 70.35 1,953,300 32,431,120 23.60 2019-03-13
679 2019-02-28 1,375,200 200 70.40 1,953,300 32,867,280 23.90 2019-02-26
680 2019-02-27 1,375,000 7,000 70.39 1,953,300 32,931,250 23.95 2019-02-25
681 2019-02-22 1,368,000 -700 70.04 1,953,300 33,242,400 24.30 2019-02-20
682 2019-02-15 1,368,700 -16,200 70.07 1,953,300 32,643,495 23.85 2019-02-13
683 2019-02-12 1,384,900 -200 70.90 1,953,300 32,891,375 23.75 2019-02-08
684 2019-02-11 1,385,100 -3,000 70.91 1,953,300 33,173,145 23.95 2019-02-01
685 2019-02-08 1,388,100 -6,700 71.06 1,953,300 33,244,995 23.95 2019-01-31
686 2019-02-01 1,394,800 -5,000 71.41 1,953,300 33,196,240 23.80 2019-01-30
687 2019-01-28 1,399,800 3,000 71.66 1,953,300 32,545,350 23.25 2019-01-24
688 2019-01-24 1,396,800 3,000 71.51 1,953,300 32,266,080 23.10 2019-01-22
689 2019-01-21 1,393,800 1,000 71.36 1,953,300 32,614,920 23.40 2019-01-17
690 2019-01-10 1,392,800 5,000 71.30 1,953,300 32,521,880 23.35 2019-01-08
691 2019-01-07 1,387,800 -5,000 71.05 1,953,300 32,405,130 23.35 2019-01-03
692 2018-12-28 1,392,800 1,600 71.30 1,953,300 31,895,120 22.90 2018-12-21
693 2018-12-12 1,391,200 1,000 71.22 1,953,300 31,510,680 22.65 2018-12-10
694 2018-12-06 1,390,200 -6,000 71.17 1,953,300 31,279,500 22.50 2018-12-04
695 2018-11-28 1,396,200 -1,000 71.48 1,953,300 31,135,260 22.30 2018-11-26
696 2018-11-26 1,397,200 2,500 71.53 1,953,300 31,087,700 22.25 2018-11-22
697 2018-11-21 1,394,700 -2,500 71.40 1,953,300 31,171,545 22.35 2018-11-19
698 2018-11-13 1,397,200 6,000 71.53 1,953,300 31,157,560 22.30 2018-11-09
699 2018-11-09 1,391,200 3,000 71.22 1,953,300 31,162,880 22.40 2018-11-07
700 2018-11-05 1,388,200 -3,000 71.07 1,953,300 30,956,860 22.30 2018-11-01
701 2018-10-31 1,391,200 -3,000 71.22 1,953,300 31,371,560 22.55 2018-10-29
702 2018-10-29 1,394,200 6,000 71.38 1,953,300 31,369,500 22.50 2018-10-25
703 2018-10-25 1,388,200 -9,000 71.07 1,953,300 31,165,090 22.45 2018-10-23
704 2018-10-22 1,397,200 -3,000 71.53 1,953,300 31,157,560 22.30 2018-10-18
705 2018-10-18 1,400,200 -9,000 71.68 1,953,300 31,364,480 22.40 2018-10-15
706 2018-10-16 1,409,200 -2,000 72.14 1,953,300 31,354,700 22.25 2018-10-12
707 2018-10-15 1,411,200 -6,000 72.25 1,953,300 30,975,840 21.95 2018-10-11
708 2018-10-11 1,417,200 -5,000 72.55 1,953,300 30,965,820 21.85 2018-10-09
709 2018-10-03 1,422,200 -1,000 72.81 1,953,300 30,790,630 21.65 2018-09-28
710 2018-09-27 1,423,200 4,800 72.86 1,953,300 30,883,440 21.70 2018-09-24
711 2018-09-26 1,418,400 1,900 72.62 1,953,300 31,417,560 22.15 2018-09-21
712 2018-08-29 1,416,500 -2,800 72.52 1,953,300 31,375,475 22.15 2018-08-27
713 2018-08-28 1,419,300 3,000 72.66 1,953,300 30,727,845 21.65 2018-08-24
714 2018-08-09 1,416,300 -1,600 72.51 1,953,300 31,725,120 22.40 2018-08-07
715 2018-08-08 1,417,900 2,100 72.59 1,953,300 31,690,065 22.35 2018-08-06
716 2018-08-06 1,415,800 6,000 72.48 1,953,300 31,430,760 22.20 2018-08-02
717 2018-08-01 1,409,800 3,000 72.18 1,953,300 31,579,520 22.40 2018-07-30
718 2018-07-31 1,406,800 300 72.02 1,953,300 31,512,320 22.40 2018-07-27
719 2018-07-26 1,406,500 -800 72.01 1,953,300 31,716,575 22.55 2018-07-24
720 2018-07-24 1,407,300 -3,000 72.05 1,953,300 31,734,615 22.55 2018-07-20
721 2018-07-09 1,410,300 3,000 72.20 1,953,300 32,507,415 23.05 2018-07-05
722 2018-07-06 1,407,300 -500 72.05 1,953,300 32,649,360 23.20 2018-07-04
723 2018-07-05 1,407,800 -500 72.07 1,953,300 32,309,010 22.95 2018-07-03
724 2018-07-04 1,408,300 -1,000 72.10 1,953,300 32,461,315 23.05 2018-06-29
725 2018-06-29 1,409,300 -4,000 72.15 1,953,300 32,836,690 23.30 2018-06-27
726 2018-06-27 1,413,300 -6,000 72.35 1,953,300 33,212,550 23.50 2018-06-25
727 2018-06-26 1,419,300 -1,000 72.66 1,953,300 33,353,550 23.50 2018-06-22
728 2018-06-21 1,420,300 -1,200 72.71 1,953,300 33,590,095 23.65 2018-06-19
729 2018-06-07 1,421,500 -100 72.77 1,953,300 33,831,700 23.80 2018-06-05
730 2018-06-04 1,421,600 2,900 72.78 1,953,300 34,047,320 23.95 2018-05-31
731 2018-06-01 1,418,700 500 72.63 1,953,300 34,119,735 24.05 2018-05-30
732 2018-05-31 1,418,200 -100 72.61 1,953,300 34,036,800 24.00 2018-05-29
733 2018-05-29 1,418,300 -100 72.61 1,953,300 34,181,030 24.10 2018-05-25
734 2018-05-28 1,418,400 -2,900 72.62 1,953,300 33,757,920 23.80 2018-05-24
735 2018-05-24 1,421,300 -200 72.76 1,953,300 33,898,005 23.85 2018-05-21
736 2018-05-18 1,421,500 -300 72.77 1,953,300 34,116,000 24.00 2018-05-16
737 2018-04-27 1,421,800 300 72.79 1,953,300 34,763,010 24.45 2018-04-25
738 2018-04-19 1,421,500 6,800 72.77 1,953,300 35,466,425 24.95 2018-04-17
739 2018-04-17 1,414,700 500 72.43 1,953,300 34,801,620 24.60 2018-04-13
740 2018-04-16 1,414,200 3,000 72.40 1,953,300 35,142,870 24.85 2018-04-12
741 2018-04-13 1,411,200 6,000 72.25 1,953,300 34,856,640 24.70 2018-04-11
742 2018-04-12 1,405,200 -300,000 71.94 1,953,300 34,708,440 24.70 2018-04-10
743 2018-04-11 1,705,200 -3,000 87.30 1,953,300 42,033,180 24.65 2018-04-09
744 2018-04-04 1,708,200 3,000 75.81 2,253,300 41,680,080 24.40 2018-03-29
745 2018-03-29 1,705,200 -3,000 75.68 2,253,300 42,715,260 25.05 2018-03-27
746 2018-03-27 1,708,200 -1,000 75.81 2,253,300 42,021,720 24.60 2018-03-23
747 2018-03-26 1,709,200 3,000 75.85 2,253,300 41,960,860 24.55 2018-03-22
748 2018-03-20 1,706,200 -500 75.72 2,253,300 41,375,350 24.25 2018-03-16
749 2018-03-09 1,706,700 -300 75.74 2,253,300 42,240,825 24.75 2018-03-07
750 2018-02-13 1,707,000 1,500 75.76 2,253,300 41,565,450 24.35 2018-02-09
751 2018-02-12 1,705,500 3,000 75.69 2,253,300 41,358,375 24.25 2018-02-08
752 2018-02-09 1,702,500 200 75.56 2,253,300 41,626,125 24.45 2018-02-07
753 2018-02-05 1,702,300 -2,500 75.55 2,253,300 42,557,500 25.00 2018-02-01
754 2018-02-01 1,704,800 3,000 75.66 2,253,300 42,023,320 24.65 2018-01-30
755 2018-01-30 1,701,800 2,000 75.52 2,253,300 42,374,820 24.90 2018-01-26
756 2018-01-29 1,699,800 200 75.44 2,253,300 42,664,980 25.10 2018-01-25
757 2018-01-26 1,699,600 3,000 75.43 2,253,300 41,980,120 24.70 2018-01-24
758 2018-01-25 1,696,600 -2,800 75.29 2,253,300 41,736,360 24.60 2018-01-23
759 2018-01-19 1,699,400 -3,000 75.42 2,253,300 42,060,150 24.75 2018-01-17
760 2018-01-18 1,702,400 8,500 75.55 2,253,300 42,134,400 24.75 2018-01-16
761 2018-01-17 1,693,900 1,000 75.17 2,253,300 41,924,025 24.75 2018-01-15
762 2018-01-08 1,692,900 -4,000 75.13 2,253,300 41,137,470 24.30 2018-01-04
763 2018-01-05 1,696,900 3,000 75.31 2,253,300 41,234,670 24.30 2018-01-03
764 2017-12-18 1,693,900 1,300 75.17 2,253,300 39,213,785 23.15 2017-12-14
765 2017-12-11 1,692,600 9,000 75.12 2,253,300 39,352,950 23.25 2017-12-07
766 2017-12-07 1,683,600 100 74.72 2,253,300 39,648,780 23.55 2017-12-05
767 2017-12-06 1,683,500 3,100 74.71 2,253,300 39,646,425 23.55 2017-12-04
768 2017-12-01 1,680,400 3,000 74.58 2,253,300 40,245,580 23.95 2017-11-29
769 2017-11-30 1,677,400 -100 74.44 2,253,300 40,257,600 24.00 2017-11-28
770 2017-11-28 1,677,500 3,000 74.45 2,253,300 40,092,250 23.90 2017-11-24
771 2017-11-27 1,674,500 2,500 74.31 2,253,300 39,936,825 23.85 2017-11-23
772 2017-11-21 1,672,000 -1,300 74.20 2,253,300 39,960,800 23.90 2017-11-17
773 2017-11-16 1,673,300 -1,000 74.26 2,253,300 39,991,870 23.90 2017-11-14
774 2017-11-15 1,674,300 -1,000 74.30 2,253,300 39,932,055 23.85 2017-11-13
775 2017-11-03 1,675,300 800 74.35 2,253,300 39,369,550 23.50 2017-11-01
776 2017-10-19 1,674,500 3,000 74.31 2,253,300 40,104,275 23.95 2017-10-17
777 2017-09-19 1,671,500 500 74.18 2,253,300 41,453,200 24.80 2017-09-15
778 2017-09-15 1,671,000 200 74.16 2,253,300 41,524,350 24.85 2017-09-13
779 2017-09-14 1,670,800 400 74.15 2,253,300 41,519,380 24.85 2017-09-12
780 2017-09-11 1,670,400 1,000 74.13 2,253,300 41,509,440 24.85 2017-09-07
781 2017-09-08 1,669,400 -500 74.09 2,253,300 41,985,410 25.15 2017-09-06
782 2017-08-31 1,669,900 -4,200 74.11 2,253,300 41,163,035 24.65 2017-08-29
783 2017-08-28 1,674,100 100 74.30 2,253,300 40,262,105 24.05 2017-08-24
784 2017-08-25 1,674,000 1,800 74.29 2,253,300 40,259,700 24.05 2017-08-22
785 2017-08-02 1,672,200 1,900 74.21 2,253,300 39,631,140 23.70 2017-07-31
786 2017-07-25 1,670,300 10,500 74.13 2,253,300 39,252,050 23.50 2017-07-21
787 2017-07-19 1,659,800 -900 73.66 2,253,300 38,507,360 23.20 2017-07-17
788 2017-07-17 1,660,700 1,800 73.70 2,253,300 37,863,960 22.80 2017-07-13
789 2017-07-13 1,658,900 -500 73.62 2,253,300 37,822,920 22.80 2017-07-11
790 2017-07-12 1,659,400 -400 73.64 2,253,300 38,000,260 22.90 2017-07-10
791 2017-07-11 1,659,800 -1,000 73.66 2,253,300 38,258,390 23.05 2017-07-07
792 2017-07-06 1,660,800 -400 73.71 2,253,300 38,364,480 23.10 2017-07-04
793 2017-07-04 1,661,200 1,000 73.72 2,253,300 38,705,960 23.30 2017-06-30
794 2017-06-28 1,660,200 8,400 73.68 2,253,300 39,014,700 23.50 2017-06-26
795 2017-06-21 1,651,800 2,000 73.31 2,253,300 38,899,890 23.55 2017-06-19
796 2017-06-14 1,649,800 5,000 73.22 2,253,300 39,430,220 23.90 2017-06-12
797 2017-06-13 1,644,800 5,000 73.00 2,253,300 39,557,440 24.05 2017-06-09
798 2017-06-06 1,639,800 3,000 72.77 2,253,300 38,945,250 23.75 2017-06-02
799 2017-06-05 1,636,800 3,000 72.64 2,253,300 38,710,320 23.65 2017-06-01
800 2017-06-02 1,633,800 6,000 72.51 2,253,300 38,639,370 23.65 2017-05-31
801 2017-06-01 1,627,800 10,000 72.24 2,253,300 38,660,250 23.75 2017-05-29
802 2017-05-31 1,617,800 5,000 71.80 2,253,300 38,260,970 23.65 2017-05-26
803 2017-05-25 1,612,800 400 71.58 2,253,300 38,304,000 23.75 2017-05-23
804 2017-05-22 1,612,400 5,000 71.56 2,253,300 38,213,880 23.70 2017-05-18
805 2017-05-12 1,607,400 -200 71.34 2,253,300 37,130,940 23.10 2017-05-10
806 2017-05-11 1,607,600 -200 71.34 2,253,300 37,215,940 23.15 2017-05-09
807 2017-05-10 1,607,800 1,200 71.35 2,253,300 37,300,960 23.20 2017-05-08
808 2017-05-05 1,606,600 -900 71.30 2,253,300 37,915,760 23.60 2017-05-02
809 2017-04-26 1,607,500 -400 71.34 2,253,300 38,740,750 24.10 2017-04-24
810 2017-04-11 1,607,900 -5,000 71.36 2,253,300 38,187,625 23.75 2017-04-07
811 2017-04-07 1,612,900 2,000 71.58 2,253,300 38,064,440 23.60 2017-04-05
812 2017-03-30 1,610,900 1,000 71.49 2,253,300 38,017,240 23.60 2017-03-28
813 2017-03-29 1,609,900 400 71.45 2,253,300 37,993,640 23.60 2017-03-27
814 2017-03-17 1,609,500 1,609,500 71.43 2,253,300 36,616,125 22.75 2017-03-15

Recommend FireCat Team to a friend

Copyright & disclaimer, Privacy policy

Back to top