百胜中国

09987.HK(YUM CHINA)

手机查看股票加入自选股

行情走势公司资料新闻资讯公司公告财务指标分红派息窝轮/牛熊证权益变动公司号

主要持有人权益变动公司股份回购

事件日期	中文股东名称	持股人名字	涉及股份(股)	先前结余(股)	先前结余率(%)	先前类别	目前结余(股)	目前结余率(%)	目前类别	股份类别
2022-12-15	JPMorgan Chase & Co.	JPMorgan Chase & Co.	24306339	24463014	0.0584	L	48769353	0.1165	L	普通股
2022-12-15	JPMorgan Chase & Co.	JPMorgan Chase & Co.	24212113	21505518	0.0513	L	45717631	0.1092	L	普通股
2022-11-21	JPMorgan Chase & Co.	JPMorgan Chase & Co.	21702201	0	0.0000	L	21702201	0.0518	L	普通股

回购日期	回购数量(股)	最高回购价(港元)	最低回购价(港元)	回购总价(港元)	平均回购价(港元)
2025-04-22	58010	41.6900	41.0200	2399978.1200	41.372
2025-04-21	57351	43.8700	41.0200	2399393.7900	41.837
2025-04-17	54405	44.5500	43.7100	2399973.2100	44.113
2025-04-16	53580	45.5200	44.3200	2399966.0800	44.792
2025-04-15	52903	46.1200	44.7400	2399976.3400	45.366
2025-04-13	54116	45.3000	43.6600	2399979.6600	44.349
2025-04-11	53102	46.5300	44.0800	2399982.0600	45.196
2025-04-10	53383	46.7700	43.4600	2399960.8800	44.957
2025-04-09	52908	47.0400	43.3000	2399959.7900	45.361
2025-04-08	52154	48.4900	46.0400	2399975.8300	46.017
2025-04-06	11250	417.4000	404.6000	4666170.3800	414.771
2025-04-03	45257	53.3000	52.7700	2399969.6600	53.030
2025-04-02	45565	53.0100	52.2400	2399954.1200	52.671
2025-04-01	46458	52.1800	50.9000	2399959.8800	51.659
2025-03-30	45964	53.0400	51.8800	2399959.7000	52.214
2025-03-28	45084	53.4900	52.6900	2399974.6100	53.233
2025-03-27	46019	52.7200	51.7500	2399946.0700	52.151
2025-03-26	46726	51.7500	50.7300	2399996.8800	51.363
2025-03-25	46435	52.1200	51.5100	2399992.9800	51.685
2025-03-23	46226	52.2000	51.2000	2399993.8300	51.919
2025-03-21	45782	52.6700	51.7800	2399988.5800	52.422
2025-03-20	44772	53.9700	52.9300	2399994.1100	53.605
2025-03-19	45104	53.5600	52.7100	2399979.3300	53.210
2025-03-18	5650	404.8000	403.4000	2284989.9500	404.423
2025-03-16	11950	395.2000	383.0000	4666820.3600	390.529
2025-03-14	12200	387.6000	378.6000	4669850.1200	382.775
2025-03-13	12250	384.8000	376.6000	4660860.4000	380.478
2025-03-12	12200	385.0000	376.8000	4671739.9000	382.930
2025-03-11	12150	388.6000	380.6000	4669460.0600	384.318
2025-03-09	12150	389.8000	380.0000	4670310.5600	384.388
2025-03-07	12050	389.0000	383.8000	4659920.5700	386.715
2025-03-06	12300	384.4000	374.2000	4669670.4000	379.648
2025-03-05	12200	385.8000	376.8000	4665280.0000	382.400
2025-03-04	12300	385.6000	374.8000	4671220.2000	379.774
2025-03-02	12100	388.4000	382.2000	4663930.4800	385.449
2025-02-28	12050	384.2000	378.2000	4619230.1300	383.339
2025-02-27	12400	379.4000	373.4000	4667930.4000	376.446
2025-02-26	12700	369.0000	359.4000	4650840.3300	366.208
2025-02-25	12950	365.8000	357.4000	4680189.5700	361.405
2025-02-23	12850	368.2000	359.8000	4672140.5000	363.591
2025-02-21	12750	370.6000	363.8000	4668480.0800	366.155
2025-02-20	12300	384.4000	379.0000	4691040.4200	381.385
2025-02-19	12250	385.0000	376.4000	4671450.5300	381.343
2025-02-18	12350	384.2000	374.2000	4677970.0500	378.783
2025-02-16	12650	375.0000	365.0000	4675649.9900	369.617
2025-02-14	12450	378.4000	366.0000	4666530.0000	374.822
2025-02-13	12500	378.6000	370.0000	4682370.0000	374.590
2025-02-12	12500	376.8000	370.0000	4676400.0000	374.112
2025-02-11	12600	378.8000	365.8000	4683920.2200	371.740
2025-02-09	49550	49.2000	47.8400	2399974.0700	48.435
2025-02-07	12950	365.4000	350.2000	4670900.5400	360.687
2025-02-06	13350	357.8000	347.4000	4678619.6400	350.458
2025-02-05	13250	358.8000	347.8000	4686699.9000	353.713
2025-02-04	13350	354.2000	345.6000	4683750.0500	350.843
2025-02-02	51511	46.1100	45.6100	2399995.3600	46.592
2025-01-28	13000	360.4000	356.0000	4655830.4000	358.141
2025-01-26	13450	349.8000	345.8000	4683319.5900	348.202
2025-01-24	13450	350.4000	343.8000	4659310.0000	346.417
2025-01-23	13500	349.0000	344.4000	4684039.6500	346.966
2025-01-22	13350	353.6000	348.2000	4689689.4600	351.288
2025-01-21	13400	351.0000	346.6000	4686369.9400	349.729
2025-01-19	13850	340.8000	334.2000	4686060.2500	338.344
2025-01-17	13800	343.2000	335.8000	4691500.4400	339.964
2025-01-16	13800	341.4000	338.4000	4690650.3600	339.902
2025-01-15	13750	343.6000	334.6000	4678000.2500	340.218
2025-01-14	14250	330.8000	325.8000	4683100.0500	328.639
2025-01-12	14000	340.2000	331.8000	4690540.4000	335.039
2025-01-10	13750	345.4000	338.8000	4687390.1300	340.901
2025-01-09	54896	44.0600	43.4300	2399992.7300	43.719
2025-01-08	53157	45.6100	44.6100	2399964.1300	45.149
2025-01-07	53601	45.1700	44.4800	2399963.3300	44.775
2025-01-01	49600	48.6300	48.1100	2399886.0800	48.385
2024-12-31	49858	48.3100	47.9300	2399999.5900	48.137
2024-12-30	48685	49.5400	49.0200	2399985.5000	49.296
2024-12-27	48093	50.4400	49.6000	2399980.1700	49.903
2024-12-26	48020	50.4700	48.6100	2399996.3800	49.979
2024-12-24	49634	48.6600	47.8200	2399962.7300	48.353
2024-12-22	49576	48.6500	47.9100	2399974.1600	48.410
2024-12-20	49027	49.1200	48.7000	2399994.2200	48.953
2024-12-19	48729	49.5700	48.5700	2399956.8500	49.251
2024-12-18	48536	49.7500	48.5700	2399969.3000	49.447
2024-12-17	49017	49.1900	48.7100	2399965.4500	48.962
2024-12-15	48532	49.6300	49.2500	2399960.7900	49.451
2024-12-13	47817	50.8800	49.8300	2399963.9200	50.191
2024-12-12	48647	49.5800	48.8800	2399990.0200	49.335
2024-12-11	48781	49.9600	48.8300	2399961.7800	49.199
2024-12-10	46992	51.3900	50.7100	2399956.6300	51.072
2024-12-08	49096	49.4000	48.6700	2399999.0400	48.884
2024-12-06	12700	370.8000	364.0000	4687120.4200	369.065
2024-12-05	51085	47.4000	46.6900	2399998.8400	46.980
2024-12-04	50950	47.3300	46.8100	2399999.7500	47.105
2024-12-03	51689	46.6500	46.0900	2399961.6200	46.431
2024-12-01	51965	46.6100	46.2300	2412527.0900	46.426
2024-11-29	13000	366.0000	357.2000	4681770.6000	360.136
2024-11-28	51018	47.2200	46.6300	2399988.7600	47.042
2024-11-27	48780	47.6200	45.5300	2253645.7600	46.200
2024-11-26	50493	47.7100	47.2200	2399957.5400	47.531
2024-11-24	51088	47.2700	46.4900	2400144.8900	46.981
2024-11-22	50990	47.2800	46.6400	2399987.1200	47.068
2024-11-21	50790	47.5700	47.0400	2399918.9200	47.252
2024-11-20	50772	47.5200	46.8400	2399982.2900	47.270
2024-11-19	50355	47.8200	47.2800	2399964.6200	47.661
2024-11-17	50404	48.2200	47.1800	2399971.3400	47.615
2024-11-15	50805	47.4600	46.8600	2399987.5600	47.239
2024-11-14	50648	47.5900	46.9400	2399955.4800	47.385
2024-11-13	50066	48.4000	47.5800	2399953.7600	47.936
2024-11-12	48640	49.7400	49.0800	2399970.5600	49.342
2024-11-10	7700	392.2000	390.8000	3017259.6300	391.852
2024-11-08	46562	51.9800	51.1800	2399982.4200	51.544
2024-11-07	48650	50.0100	48.3300	2399320.7000	49.318
2024-11-06	49788	49.1800	47.7200	2399975.7700	48.204
2024-11-05	13000	365.0000	350.6000	4673380.4000	359.491
2024-11-03	13550	348.6000	343.2000	4689140.1000	346.062
2024-11-01	13350	352.6000	349.0000	4686460.1000	351.046
2024-10-31	13500	350.6000	345.2000	4699320.3000	348.098
2024-10-30	13450	354.6000	346.6000	4695980.0800	349.144
2024-10-29	13400	352.2000	347.2000	4682919.4400	349.472
2024-10-27	13700	345.4000	338.0000	4682899.7500	341.818
2024-10-25	13800	344.2000	338.0000	4699039.3800	340.510
2024-10-24	13700	345.2000	338.6000	4694710.5200	342.680
2024-10-23	13750	344.0000	338.2000	4687090.3800	340.879
2024-10-22	13800	344.2000	337.2000	4694460.5400	340.178
2024-10-20	13550	354.2000	340.2000	4684660.4700	345.731
2024-10-18	13600	349.4000	337.0000	4698319.9200	345.465
2024-10-17	13600	348.8000	340.6000	4694929.4400	345.215
2024-10-16	12950	370.0000	352.8000	4694079.7400	362.477
2024-10-15	12900	369.4000	354.4000	4681750.5600	362.926
2024-10-14	12650	378.8000	364.0000	4681390.5600	370.070
2024-10-10	13100	372.2000	344.8000	4689959.8200	358.012
2024-10-09	13150	391.8000	344.4000	4680120.5100	355.903
2024-10-08	11050	399.8000	396.0000	4411439.5700	399.225
2024-10-06	3200	386.2000	384.0000	1234179.8400	385.681
2024-10-04	48377	50.5100	48.9900	2399953.9400	49.609
2024-10-03	48399	50.7900	48.7100	2399970.8900	49.587
2024-10-02	52052	47.2600	44.7600	2400003.2100	46.108
2024-10-01	51933	47.9500	45.0700	2399984.9200	46.213
2024-09-29	53304	45.5000	44.0000	2399975.2900	45.024
2024-09-27	2800	300.4000	297.4000	837240.0400	299.014
2024-09-26	12500	295.8000	294.0000	3693760.0000	295.501
2024-09-25	7350	290.0000	284.4000	2111819.6400	287.322
2024-09-24	16750	281.8000	276.0000	4691450.5500	280.087
2024-09-22	16850	280.6000	274.4000	4689899.2600	278.332
2024-09-20	16900	282.0000	271.6000	4689890.2700	277.508
2024-09-19	68666	35.1500	34.7000	2399979.7000	34.952
2024-09-18	17200	273.8000	270.0000	4687149.6400	272.509
2024-09-17	17300	272.4000	268.4000	4686019.8600	270.868
2024-09-16	17550	269.4000	266.2000	4689379.3100	267.201
2024-09-13	17650	268.2000	264.2000	4691569.4500	265.811
2024-09-12	17550	268.6000	266.0000	4689219.6000	267.192
2024-09-11	17600	266.6000	262.8000	4658119.8400	264.666
2024-09-10	17300	272.8000	265.4000	4674970.3500	270.230
2024-09-08	71006	34.0000	33.5100	2399960.2000	33.799
2024-09-06	17750	266.0000	261.8000	4688499.2000	264.141
2024-09-05	71210	34.1200	33.3400	2399976.3900	33.703
2024-09-04	17400	272.2000	265.0000	4692830.4600	269.703
2024-09-03	16700	267.0000	262.4000	4429990.6300	265.269
2024-09-01	17450	272.4000	263.2000	4689429.2400	268.735
2024-08-30	17600	264.0000	256.8000	4617680.3200	262.368
2024-08-29	17850	264.2000	260.6000	4673229.9600	261.806
2024-08-28	17650	267.4000	260.8000	4673409.3600	264.782
2024-08-27	17800	267.0000	261.0000	4691909.1200	263.590
2024-08-25	17600	267.2000	263.6000	4680040.6400	265.911
2024-08-23	17500	268.6000	265.4000	4673480.0000	267.056
2024-08-22	17900	262.4000	256.2000	4676339.2000	261.248
2024-08-21	71947	33.9500	33.1400	2399993.6400	33.358
2024-08-20	17900	263.4000	259.4000	4688699.1500	261.939
2024-08-18	17400	270.4000	266.0000	4688370.8400	269.447
2024-08-16	18050	261.8000	257.8000	4683240.3700	259.459
2024-08-15	18200	263.0000	257.0000	4692189.3200	257.813
2024-08-14	18300	256.8000	253.6000	4662609.4200	254.787
2024-08-13	18000	262.6000	258.6000	4694070.6000	260.782
2024-08-11	71435	34.0300	33.2300	2400030.2700	33.597
2024-08-09	70378	34.3300	33.5500	2399995.3700	34.102
2024-08-08	70241	34.5900	33.4500	2399987.4600	34.168
2024-08-07	300	244.4000	237.6000	72930.0000	243.100
2024-08-06	20500	234.2000	225.8000	4696769.3500	229.111
2024-08-04	81095	29.9900	29.2700	2399990.3100	29.595
2024-08-02	80106	30.3400	29.6900	2400176.0300	29.963
2024-08-01	19700	238.0000	233.8000	4672160.3500	237.166
2024-07-31	20250	236.2000	230.6000	4697430.9800	231.972
2024-07-30	20150	235.0000	232.2000	4695270.3900	233.016
2024-07-28	20250	232.2000	229.2000	4668279.0800	230.532
2024-07-26	81303	29.6900	29.3500	2399983.2600	29.519
2024-07-25	20200	235.2000	230.8000	4698259.4200	232.587
2024-07-24	19650	239.2000	233.4000	4690559.1500	238.705
2024-07-23	19350	239.2000	233.4000	4587290.9600	237.069
2024-07-21	19800	239.0000	236.0000	4698930.0600	237.320
2024-07-19	18400	246.2000	242.8000	4503950.1600	244.780
2024-07-18	76716	31.6800	30.8800	2399868.2700	31.283
2024-07-17	19000	247.4000	244.8000	4681810.9000	246.411
2024-07-16	75399	32.3500	31.4200	2398781.4900	31.815
2024-07-14	15950	252.6000	247.2000	4014959.5200	251.722
2024-07-12	19300	243.8000	237.6000	4669030.9100	241.919
2024-07-11	78350	31.0400	30.3300	2399970.1900	30.631
2024-07-10	19600	239.6000	235.8000	4653479.0400	237.422
2024-07-09	78448	31.1400	30.4600	2399991.0400	30.593
2024-07-07	19350	250.0000	241.0000	4696970.6300	242.738
2024-07-05	19250	246.2000	242.4000	4696780.5500	243.989
2024-07-04	19560	241.0000	236.2000	4666577.8600	238.578
2024-07-03	19700	239.4000	236.6000	4685469.6700	237.841
2024-07-02	77640	31.5900	30.6700	2399984.3900	30.912
2024-07-01	19350	244.8000	240.6000	4694619.6000	242.616
2024-06-28	19400	245.4000	240.8000	4690760.9200	241.792
2024-06-27	19000	248.8000	246.0000	4688970.1000	246.788
2024-06-26	18650	252.8000	248.6000	4686640.5600	251.294
2024-06-25	18850	249.8000	248.0000	4688000.6600	248.700
2024-06-23	18750	253.0000	247.0000	4664450.6300	248.771
2024-06-21	18500	257.8000	252.0000	4692500.9000	253.649
2024-06-20	18150	258.2000	254.6000	4655010.3600	256.474
2024-06-19	18100	264.4000	257.4000	4690879.2600	259.165
2024-06-18	17650	267.8000	263.6000	4686869.2500	265.545
2024-06-16	17400	270.6000	265.6000	4678659.9000	268.889
2024-06-14	17700	268.0000	263.8000	4689639.7800	264.951
2024-06-13	17550	269.0000	265.2000	4668359.6700	266.003
2024-06-12	17350	272.2000	267.4000	4671799.8000	269.268
2024-06-11	68887	35.2500	34.5900	2399967.9700	34.839
2024-06-07	16900	282.8000	274.2000	4687669.6100	277.377
2024-06-06	16750	282.8000	279.0000	4696639.7000	280.396
2024-06-05	16700	281.8000	279.8000	4685200.0300	280.551
2024-06-04	16750	282.8000	277.2000	4691150.7300	280.069
2024-06-02	17100	278.0000	271.2000	4689370.6200	274.232
2024-05-31	17300	274.8000	268.6000	4677099.9800	270.353
2024-05-30	17000	280.4000	273.2000	4673369.7000	274.904
2024-05-29	16750	284.8000	276.4000	4682949.9300	279.579
2024-05-28	16800	280.6000	273.2000	4668899.7600	277.911
2024-05-26	17050	279.4000	272.4000	4681420.2100	274.570
2024-05-24	16400	291.2000	283.0000	4689250.3600	285.930
2024-05-23	15800	299.0000	295.4000	4683480.2400	296.423
2024-05-22	15650	302.8000	295.0000	4659629.4400	297.740
2024-05-21	15100	309.8000	305.4000	4640470.0900	307.316
2024-05-19	15500	305.0000	301.2000	4691910.4500	302.704
2024-05-17	15400	306.0000	300.0000	4674260.3600	303.523
2024-05-16	61447	39.4700	38.8000	2399867.8900	39.056
2024-05-15	15500	305.0000	299.4000	4661679.2500	300.754
2024-05-14	15650	302.4000	293.0000	4693250.3300	299.888
2024-05-12	15750	299.8000	293.8000	4677149.9300	296.962
2024-05-10	15950	294.8000	290.8000	4679249.9100	293.370
2024-05-09	16200	293.4000	286.6000	4687680.6000	289.363
2024-05-08	16000	296.6000	291.0000	4687680.0000	292.980
2024-05-07	15850	302.6000	294.6000	4695730.5100	296.261
2024-05-06	15900	298.6000	291.2000	4690840.2600	295.021
2024-05-03	16400	288.8000	279.6000	4695239.6400	286.295
2024-05-02	65290	37.3700	36.1000	2399968.9900	36.759
2024-05-01	15550	315.4000	295.2000	4685679.9500	301.330
2024-04-30	14950	316.0000	311.6000	4689350.0600	313.669
2024-04-28	9900	311.6000	306.8000	3074379.6600	310.543
2024-04-26	15300	306.6000	300.2000	4642229.6100	303.414
2024-04-25	15450	304.8000	298.8000	4684750.5500	303.220
2024-04-24	15950	296.4000	290.4000	4689670.0400	294.023
2024-04-23	15800	296.0000	290.2000	4638489.7400	293.575
2024-04-22	16000	290.0000	286.2000	4612840.0000	288.303
2024-04-19	16000	292.2000	286.8000	4636620.8000	289.789
2024-04-18	16100	290.0000	286.2000	4629110.6400	287.522
2024-04-17	16100	295.0000	287.6000	4670439.3400	290.089
2024-04-16	15800	297.0000	293.2000	4657699.3800	294.791
2024-04-14	15500	304.6000	299.0000	4670819.6000	301.343
2024-04-12	15300	306.0000	301.2000	4646389.6800	303.686
2024-04-11	15000	311.0000	303.6000	4633459.5000	308.897
2024-04-10	15500	305.2000	301.4000	4688709.7000	302.497
2024-04-09	15600	304.4000	299.4000	4694439.3600	300.926
2024-04-07	14250	310.2000	303.6000	4365109.8800	306.324
2024-04-05	60567	39.8000	39.3600	2399973.4300	39.625
2024-04-04	15200	312.6000	306.0000	4683229.4400	308.107
2024-04-03	14750	318.0000	315.6000	4679409.4800	317.248
2024-04-02	59606	40.5100	39.9700	2399975.9800	40.264
2024-04-01	15100	312.6000	303.6000	4674209.5300	309.550
2024-03-28	15350	307.4000	303.8000	4687960.6100	305.405
2024-03-27	15500	306.0000	300.8000	4693350.4000	302.797
2024-03-26	15600	302.0000	297.6000	4677979.8000	299.871
2024-03-24	15500	308.0000	299.6000	4685640.7000	302.299
2024-03-22	14800	317.8000	312.8000	4670060.0800	315.545
2024-03-21	15500	306.6000	298.8000	4695870.7000	302.959
2024-03-20	14500	324.0000	319.8000	4650390.7000	320.717
2024-03-19	14100	333.2000	327.0000	4656880.3200	330.275
2024-03-17	13900	337.8000	333.6000	4669520.1300	335.937
2024-03-15	114400	337.2000	330.4000	38272802.5600	334.552
2024-03-14	90550	341.6000	336.4000	30789827.3800	340.031
2024-03-13	101350	340.4000	325.6000	34154983.0500	337.000
2024-03-12	60000	327.6000	322.8000	19510441.6800	325.174
2024-03-10	37500	325.8000	322.2000	12169119.7200	324.510
2024-03-08	81900	328.0000	321.8000	26596561.5900	324.744
2024-03-07	83750	329.4000	319.8000	27422947.8700	327.438
2024-03-06	76500	329.6000	321.4000	24788550.8000	324.033
2024-03-05	126900	341.0000	333.8000	42872842.4800	337.847
2024-03-03	126500	345.2000	336.6000	43370627.6500	342.851
2024-03-01	116100	347.6000	341.4000	39909380.4000	343.750
2024-02-29	123800	343.6000	333.0000	41917404.4400	338.590
2024-02-28	82100	334.6000	324.2000	27197663.8200	331.275
2024-02-27	40200	333.0000	328.0000	13305970.9400	330.994
2024-02-25	63000	331.0000	325.0000	20629488.6000	327.452
2024-02-23	103300	330.0000	322.6000	33670072.1400	325.945
2024-02-22	104800	334.2000	321.2000	34671543.1100	330.835
2024-02-21	99400	325.6000	317.4000	32088499.6100	322.822
2024-02-20	154600	324.0000	318.2000	49661576.7000	321.226
2024-02-18	75050	325.2000	318.8000	24303427.8600	323.830
2024-02-16	77000	318.8000	313.4000	24431307.1200	317.290
2024-02-15	47000	312.0000	307.6000	14554698.5000	309.674
2024-02-14	578419	41.1500	39.4900	23199947.1300	40.109
2024-02-13	547234	40.4000	39.4800	21899959.8500	40.019
2024-02-09	60319	40.0900	39.5300	2399978.4000	39.788
2024-02-08	59057	41.2900	39.7200	2399976.0800	40.638
2024-02-07	7750	287.6000	280.6000	2209119.6800	285.048
2024-02-06	16700	282.2000	274.6000	4662319.3600	279.181
2024-02-04	16950	282.0000	272.6000	4694129.6100	276.940
2024-02-02	17200	275.6000	268.4000	4688850.7200	272.608
2024-02-01	17500	274.6000	265.6000	4692500.7500	268.143
2024-01-31	16950	280.2000	275.0000	4686290.2400	276.477
2024-01-30	17000	279.2000	274.0000	4690869.5000	275.934
2024-01-28	17100	279.0000	270.6000	4696870.6800	274.671
2024-01-26	9050	286.8000	285.8000	2594880.2600	286.727
2024-01-25	16800	282.6000	275.4000	4674700.8000	278.256
2024-01-24	17200	275.4000	265.4000	4674189.4400	271.755
2024-01-23	17800	272.8000	260.4000	4686759.5800	263.301
2024-01-21	17100	278.6000	271.8000	4697790.6600	274.725
2024-01-19	17200	273.8000	269.6000	4676250.0000	271.875
2024-01-18	17000	280.8000	271.0000	4679229.6000	275.249
2024-01-17	16400	292.2000	283.0000	4687180.6800	285.804
2024-01-16	16100	295.4000	289.6000	4696149.4300	291.686
2024-01-15	15500	304.2000	299.2000	4681300.7000	302.019
2024-01-14	15700	303.4000	295.6000	4696769.6100	299.157
2024-01-11	15000	308.6000	302.4000	4573120.5000	304.875
2024-01-10	15000	315.8000	309.0000	4677180.0000	311.812
2024-01-09	15000	320.6000	309.6000	4685890.5000	312.393
2024-01-07	14450	328.2000	319.6000	4689630.4600	324.542
2024-01-05	14000	337.2000	333.8000	4694219.6000	335.301
2024-01-04	14150	333.8000	329.4000	4693110.6900	331.669
2024-01-03	56588	42.6500	41.8000	2399993.2800	42.412
2024-01-02	14300	330.8000	326.8000	4693350.0900	328.206
2024-01-01	47236	42.5900	42.0800	1999995.8600	42.341
2023-12-29	47261	42.6200	42.0100	1999967.3700	42.318
2023-12-28	47879	42.1100	41.6000	1999987.2200	41.772
2023-12-27	47906	42.2100	41.3400	1999965.3200	41.748
2023-12-26	48132	41.7600	41.2800	2000000.1200	41.552
2023-12-22	48427	41.6600	40.9400	1999996.3600	41.299
2023-12-21	49071	41.3000	40.4200	1999967.1200	40.757
2023-12-20	48669	41.3200	40.6000	1999989.2900	41.094
2023-12-19	52841	40.3500	39.7800	2120836.9400	40.136
2023-12-17	75017	40.7600	39.9900	2999959.8400	39.990
2023-12-15	49706	40.7600	39.9900	1999975.5900	40.236
2023-12-14	76252	40.1500	38.9900	2999997.6900	39.343
2023-12-13	58845	39.9900	39.1400	2325354.3300	39.517
2023-12-12	75209	40.0850	39.7300	2999959.1500	39.888
2023-12-10	49682	40.5200	40.2500	1999988.6600	40.256
2023-12-08	75599	40.7100	39.2800	3000002.6800	39.683
2023-12-07	49774	41.0100	39.9400	1999969.0900	40.181
2023-12-06	49140	41.3800	40.3100	1999993.0900	40.700
2023-12-05	47585	43.0100	41.7100	1999978.5200	42.030
2023-12-03	324715	43.5900	42.5400	13999948.0600	43.115
2023-12-01	327996	43.0800	41.2500	13999961.0300	42.683
2023-11-30	323712	44.0000	42.7300	13999905.8300	43.248
2023-11-29	315876	44.7800	44.1000	13999949.2200	44.321
2023-11-28	313403	44.9500	44.3500	13999967.2100	44.671
2023-11-26	310855	45.2400	44.8700	13993404.0100	45.016
2023-11-23	233441	45.9000	45.1400	10589429.4000	45.362
2023-11-22	267832	47.2600	45.8700	12410494.5900	46.337
2023-11-21	248997	46.4500	45.9200	11499930.7800	46.185
2023-11-19	249190	46.4100	45.8900	11499960.3100	46.149
2023-11-17	249326	46.7000	45.3500	11499985.0500	46.124
2023-11-16	249372	46.4700	45.5100	11499932.8900	46.116
2023-11-15	253549	45.8700	44.5000	11499971.6400	45.356
2023-11-14	314953	44.8400	43.9900	13999948.8100	44.451
2023-11-12	318249	44.5400	42.9300	13999950.7800	43.991
2023-11-10	318964	44.6400	43.4100	13999945.0400	43.892
2023-11-09	317489	45.0200	43.4900	13999972.2400	44.096
2023-11-08	311434	45.3500	44.4300	13999928.1700	44.953
2023-11-07	266524	45.9700	44.8600	11999940.7400	45.024
2023-11-05	248172	47.4500	45.4200	11499913.8000	46.338
2023-11-03	33061	46.0600	44.9800	1499984.1800	45.370
2023-11-02	46919	45.2400	41.5300	1999988.0600	42.626
2023-11-01	28590	52.7700	51.9400	1499980.0700	52.465
2023-10-31	28266	53.4000	52.6200	1499980.5200	53.067
2023-10-30	28487	52.9100	52.3900	1499977.2900	52.655
2023-10-27	28483	53.0200	51.9900	1499966.0500	52.662
2023-10-26	28246	53.4900	52.6300	1499950.1600	53.103
2023-10-25	29017	52.2200	50.8700	1499978.6800	51.693
2023-10-23	29002	52.0900	51.3700	1499989.2400	51.720
2023-10-20	28545	53.2900	51.9400	1499962.6800	52.547
2023-10-19	28597	53.1500	52.0800	1499984.1400	52.452
2023-10-18	28349	53.1900	52.6200	1499968.2700	52.911
2023-10-17	28148	53.8000	53.1100	1499975.9600	53.289
2023-10-15	27870	54.1300	53.5300	1499980.1200	53.821
2023-10-13	27761	55.2600	53.6600	1499962.9200	54.031
2023-10-12	18055	56.1000	54.9300	999947.2900	55.383
2023-10-11	27318	55.2500	54.5900	1499984.9400	54.908
2023-10-10	28110	53.9200	52.9700	1499988.9500	53.361
2023-10-08	27972	54.3100	52.6700	1499995.7000	53.625
2023-10-06	28228	53.4900	52.8400	1499979.4600	53.138
2023-10-05	28150	54.3400	52.7000	1499961.4900	53.285
2023-10-04	27511	55.2100	54.1700	1499954.7400	54.522
2023-10-03	18074	55.6200	55.0400	999962.1200	55.326
2023-10-02	18113	55.8300	54.7887	999960.7700	55.207
2023-09-28	18008	55.9500	55.1100	999959.0300	55.529
2023-09-27	17821	56.5100	55.9400	999970.1700	56.112
2023-09-26	17663	57.0500	56.2700	999988.9800	56.615
2023-09-24	17317	58.1800	56.9500	999984.0200	57.746
2023-09-22	18087	56.0700	54.9300	999990.4400	55.288
2023-09-21	17721	57.2500	56.0900	999983.6300	56.429
2023-09-20	17551	57.8600	56.5600	999977.0000	56.975
2023-09-19	17357	58.0500	57.0550	999941.9800	57.610
2023-09-17	17342	58.1900	57.0000	999957.0600	57.661
2023-09-15	17755	56.8000	55.0100	999991.7800	56.322
2023-09-14	28108	53.6300	52.9100	1499969.3700	53.365
2023-09-13	28348	53.2200	52.0900	1499949.3800	52.912
2023-09-12	28859	52.4200	51.5500	1499989.8100	51.976
2023-09-10	28924	52.4200	51.4500	1499995.7500	51.860
2023-09-08	28955	52.0800	51.3750	1499967.4500	51.803
2023-09-07	28472	54.0100	52.0900	1499998.9200	52.683
2023-09-06	28059	54.3700	53.0200	1499975.2200	53.458
2023-09-03	102127	54.6000	53.3100	5499959.5200	53.854
2023-09-01	102285	53.9200	53.3300	5499928.6100	53.771
2023-08-31	102268	53.9500	53.4400	5499976.7600	53.780
2023-08-30	101918	54.3700	53.6200	5499928.8900	53.964
2023-08-29	102892	53.7500	53.1100	5499877.6500	53.453
2023-08-27	103280	53.4900	52.9200	5499936.9800	53.253
2023-08-25	102549	54.0700	53.2400	5499935.9400	53.632
2023-08-24	103655	53.4500	52.4800	5499889.0700	53.060
2023-08-23	104569	52.9900	52.3300	5499952.0000	52.596
2023-08-22	104424	53.2700	52.0000	5499886.7700	52.669
2023-08-21	110613	53.1400	51.1000	5814228.5400	52.564
2023-08-18	101258	54.8200	53.8200	5499903.7600	54.316
2023-08-17	102353	54.0400	53.1400	5499955.2000	53.735
2023-08-16	100298	55.3100	54.5400	5499914.5600	54.836
2023-08-15	75085	55.3700	54.6600	4129103.2700	54.992
2023-08-13	72026	55.9100	55.0300	3999940.4800	55.535
2023-08-11	70137	58.1700	56.2600	3999909.5900	57.030
2023-08-10	70531	57.4600	56.4700	3999950.5300	56.712
2023-08-09	71142	56.6700	55.6900	3999957.1700	56.225
2023-08-08	70770	56.9500	56.1300	3999994.7100	56.521
2023-08-07	70926	56.8100	55.9700	3999949.7900	56.396
2023-08-04	69777	58.1100	56.1000	3999926.2600	57.324
2023-08-03	71339	57.0200	55.3600	3999954.5000	56.070
2023-08-02	17219	60.1700	57.2900	999964.1500	58.073
2023-08-01	16334	61.9300	60.8000	999993.6100	61.222
2023-07-31	16788	60.0700	59.1300	999941.9700	59.563
2023-07-28	16705	60.4700	59.3600	999981.3500	59.861
2023-07-27	16759	60.1200	58.7800	999947.5200	59.666
2023-07-26	17070	59.0000	58.3200	999996.4500	58.582
2023-07-25	17199	58.3600	57.7800	999989.4200	58.142
2023-07-24	17098	59.1000	58.1400	999991.9200	58.486
2023-07-21	17053	58.9700	58.2500	999996.4500	58.641
2023-07-20	16977	59.3100	58.5600	999943.6000	58.900
2023-07-19	16825	60.6000	58.2900	999995.5600	59.435
2023-07-18	16733	60.3100	59.2700	999955.7100	59.759
2023-07-16	16667	60.3000	59.6200	999991.6700	59.998
2023-07-14	16608	60.7000	59.5100	999951.0700	60.209
2023-07-13	16977	59.7400	57.9500	999980.9500	58.902
2023-07-12	17598	57.1900	56.5600	999943.0000	56.821
2023-07-11	17708	56.8100	55.1400	999942.4300	56.468
2023-07-10	17943	56.0600	55.2800	999954.4200	55.730
2023-07-07	27253	55.6700	54.7100	1499966.9700	55.039
2023-07-06	17836	56.8900	55.6500	999945.0200	56.063
2023-07-04	17366	57.9700	57.2800	999951.6500	57.581
2023-07-02	17626	57.0600	56.3300	999968.8100	56.733
2023-06-30	17751	56.7800	55.8700	999970.6300	56.333
2023-06-29	17669	57.3800	56.1600	999980.5900	56.595
2023-06-28	17428	57.7100	57.0200	999980.3000	57.378
2023-06-27	17550	57.6400	56.6200	999942.8400	56.977
2023-06-25	17600	57.2900	56.5400	999968.6400	56.816
2023-06-23	17531	57.5600	56.6800	999998.0400	57.042
2023-06-22	17294	58.3500	57.4400	999978.8600	57.822
2023-06-21	17223	58.5200	57.4100	999965.6600	58.060
2023-06-18	16774	60.4400	58.8100	999948.4600	59.613
2023-06-16	16936	59.1800	58.8800	999957.3300	59.043
2023-06-15	16856	59.5800	58.9600	999945.1200	59.323
2023-06-14	16803	60.2400	59.1500	999971.7300	59.511
2023-06-13	16817	59.7300	59.0800	999952.2700	59.461
2023-06-12	16706	60.3500	59.4200	999950.9900	59.856
2023-06-09	16688	60.1400	59.6800	999948.3000	59.920
2023-06-08	16738	60.3900	58.8800	999996.7500	59.744
2023-06-07	17139	58.8100	57.7400	999949.2500	58.344
2023-06-06	17131	58.9600	57.8600	999989.5800	58.373
2023-06-04	17179	58.6600	57.7600	999943.2100	58.207
2023-06-02	17545	57.5600	55.8700	999973.7700	56.995
2023-06-01	18001	56.0100	54.9300	999971.7500	55.551
2023-05-31	17772	57.4200	55.7400	999955.8000	56.266
2023-05-29	17636	57.1000	56.1100	999978.8400	56.701
2023-05-25	17468	57.7400	56.9200	999955.6600	57.245
2023-05-24	16862	60.2000	58.0900	999948.6400	59.302
2023-05-23	16133	62.5000	61.5600	999960.4500	61.982
2023-05-21	16424	61.3300	60.4900	999998.2300	60.886
2023-05-19	16452	61.2200	60.3500	999952.5600	60.780
2023-05-18	16410	61.3000	60.2300	999949.9100	60.935
2023-05-17	16212	62.1700	60.6000	999939.9500	61.679
2023-05-15	16441	61.2000	60.3900	999951.4800	60.821
2023-05-12	16202	61.9900	60.9300	999979.3400	61.720
2023-05-11	16303	61.9700	60.8800	999964.0700	61.336
2023-05-10	16310	61.8200	60.6000	999962.8400	61.310
2023-05-09	16100	62.4100	61.7000	999988.7100	62.111
2023-05-07	16118	63.0200	60.4500	999989.7300	62.042
2023-05-05	16109	64.4200	61.1300	999964.5600	62.075
2023-05-04	16018	64.0000	61.0900	999989.3200	62.429
2023-05-03	16320	61.6700	60.8500	999980.2600	61.273
2023-05-02	16089	62.4700	61.5000	999947.4400	62.151
2023-05-01	16390	61.4400	60.2600	999945.7100	61.010
2023-04-28	16520	60.8600	60.2400	999937.4300	60.529
2023-04-27	16635	60.7200	59.8200	999943.1600	60.111
2023-04-26	16584	60.6900	59.8600	999957.1600	60.297
2023-04-25	16199	62.2200	61.4400	999938.3500	61.728
2023-04-23	16126	62.8300	61.2500	999974.8700	62.010
2023-04-21	15737	64.4100	62.9200	999971.4700	63.543
2023-04-20	15813	63.4900	63.0800	999965.1000	63.237
2023-04-19	15665	64.3400	63.3800	999942.3800	63.833
2023-04-18	15727	64.0200	63.3400	999976.1300	63.583
2023-04-17	15835	64.2900	62.5300	999966.0000	63.149
2023-04-14	15601	64.6100	63.6700	999950.7800	64.095
2023-04-13	15673	64.6500	63.1400	999953.0700	63.801
2023-04-12	15573	64.5100	63.9200	999973.4800	64.212
2023-04-11	15796	64.0000	62.7600	999956.3000	63.304
2023-04-10	15973	62.8500	62.1300	999975.2900	62.604
2023-04-06	15772	63.8400	63.0800	999951.1100	63.400
2023-04-04	15718	64.1500	62.6500	999985.4500	63.620
2023-04-02	15832	63.5400	62.7400	999938.0400	63.159
2023-03-31	15920	63.3300	61.7400	999998.8800	62.814
2023-03-30	16107	62.3100	61.6400	999980.5500	62.084
2023-03-29	16056	63.0800	61.9400	999954.8400	62.279
2023-03-28	16259	61.8700	61.1600	999996.7900	61.504
2023-03-26	16142	63.1500	61.2300	999979.1400	61.949
2023-03-24	15645	64.5600	63.2900	999972.0800	63.916
2023-03-23	16101	62.9800	61.3000	999992.8600	62.108
2023-03-22	16283	62.0200	61.1100	999935.7700	61.410
2023-03-21	16286	61.9500	60.5600	999947.3700	61.399
2023-03-19	16468	62.8100	59.8800	999963.3100	60.722
2023-03-17	16420	61.4400	60.3600	999994.4200	60.901
2023-03-16	16675	60.5200	59.1400	999959.7300	59.968
2023-03-15	16463	61.3300	59.4800	9999982.3800	607.422
2023-03-14	16793	60.2900	58.6300	999957.6600	59.546
2023-03-12	17030	59.2200	58.0200	999965.8400	58.718
2023-03-10	16952	59.9400	57.7800	999949.3200	58.987
2023-03-09	16781	60.0300	59.0900	999946.2300	59.588
2023-03-08	16302	62.0200	60.3400	999948.3800	61.339
2023-03-07	16218	62.1800	61.0000	999958.0900	61.657
2023-03-06	16171	62.0700	61.3800	999992.0000	61.839
2023-03-03	16328	61.8600	60.3400	999978.9700	61.243
2023-03-02	16437	61.2800	60.3400	999984.3400	60.837
2023-03-01	16969	59.2300	58.4100	999993.3500	58.931
2023-02-28	17024	59.0100	58.0100	999997.7400	58.740
2023-02-26	17111	59.6200	57.6800	999978.8200	58.441
2023-02-24	16396	62.2800	60.0300	999975.6400	60.989
2023-02-23	16252	62.0400	60.6700	999983.9300	61.530
2023-02-22	16441	61.3400	60.4400	999997.5200	60.823
2023-02-19	16566	60.6100	59.9900	999970.1400	60.363
2023-02-17	16650	60.6900	59.2900	999950.7200	60.057
2023-02-16	16821	59.9700	59.1000	999964.7200	59.447
2023-02-15	16554	60.9700	59.8900	999982.4400	60.407
2023-02-14	16197	62.4200	61.1600	999965.5300	61.738
2023-02-12	16358	61.9800	60.2600	999964.5400	61.130
2023-02-10	16135	62.3000	61.4400	999944.0400	61.974
2023-02-09	16714	60.5200	58.3200	999980.2300	59.829
2023-02-08	16596	61.0700	59.8300	999958.7900	60.253
2023-02-07	17206	58.6700	56.9700	999949.0600	58.116
2023-02-05	16998	59.6200	58.1600	999973.6400	58.829
2023-02-03	16596	61.8400	59.8000	999962.1100	60.253
2023-02-02	16158	63.0100	61.1000	999970.1500	61.887
2023-02-01	16317	61.8800	60.4900	999948.1800	61.283
2023-01-31	16227	62.0900	60.3500	999936.9500	61.622
2023-01-29	16099	62.4300	61.6200	999976.5100	62.114
2023-01-27	16239	62.2400	61.0200	999963.5200	61.578
2023-01-26	16410	62.0300	60.2900	999941.7100	60.935
2023-01-25	16640	60.8300	59.1700	999947.5200	60.093
2023-01-19	17451	58.5500	56.6600	999980.6900	57.302
2023-01-18	17257	59.2000	57.0200	999994.8300	57.947
2023-01-15	16671	60.3500	59.5200	999971.5900	59.983
2023-01-13	16694	60.4100	58.8200	999955.5800	59.899
2023-01-12	16680	60.6900	59.1700	999969.3400	59.950
2023-01-11	16800	60.0700	59.2700	999967.9200	59.522
2023-01-10	16887	59.5800	58.9000	999951.8800	59.214
2023-01-08	17588	57.6900	55.8600	999953.4300	56.854
2023-01-06	17073	59.4400	57.5700	999986.1000	58.571
2023-01-05	17347	58.6700	56.7800	999986.9000	57.646
2023-01-04	17732	56.9400	55.8100	999962.4500	56.393
2022-11-10	20033	50.0000	49.7400	999959.2100	49.916
2022-11-09	17380	49.9900	49.2300	862114.0400	49.604
2022-11-08	20093	50.0000	49.3900	999992.4400	49.768
2022-11-06	20214	50.0000	48.8700	999980.5200	49.470
2022-11-04	32679	46.9900	44.8000	1502126.1800	45.966
2022-11-03	43075	47.9600	45.6000	1999989.4800	46.430
2022-11-02	69523	43.8900	42.4800	2999952.2100	43.150
2022-11-01	72800	41.8600	40.4300	2999986.0800	41.209
2022-10-30	73333	41.6500	40.0100	2999979.7000	40.909
2022-10-28	71898	42.0400	41.3800	2999980.0000	41.726
2022-10-27	70294	43.5000	41.3900	2999972.1900	42.678
2022-10-26	74392	40.8800	39.8100	2999976.4300	40.327
2022-10-25	101243	40.7900	38.7600	3999999.5600	39.509