iShares Core SENSEX India Index ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 02836  2006-11-02    
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 2025-11-13 40.90 2025-11-11
2 2025-11-12 40.72 2025-11-10
3 2025-11-07 773,900 -2,000 0.61 127,200,000 31,420,340 40.60 2025-11-05
4 2025-11-03 775,900 -200 0.61 127,200,000 31,905,008 41.12 2025-10-30
5 2025-10-31 776,100 -200 0.61 127,200,000 31,959,798 41.18 2025-10-28
6 2025-10-30 776,300 400 0.61 127,200,000 32,092,242 41.34 2025-10-27
7 2025-10-22 775,900 600 0.61 127,200,000 32,153,296 41.44 2025-10-20
8 2025-10-15 775,300 1,000 0.61 127,200,000 30,965,482 39.94 2025-10-13
9 2025-10-10 774,300 -4,600 0.61 126,400,000 30,832,626 39.82 2025-10-08
10 2025-10-02 778,900 200 0.62 126,400,000 30,532,880 39.20 2025-09-29
11 2025-09-30 778,700 6,600 0.62 126,400,000 30,696,354 39.42 2025-09-26
12 2025-09-29 772,100 56,800 0.61 126,400,000 30,775,906 39.86 2025-09-25
13 2025-09-26 715,300 56,200 0.57 126,400,000 28,583,388 39.96 2025-09-24
14 2025-09-23 659,100 2,600 0.52 126,000,000 26,588,094 40.34 2025-09-19
15 2025-09-19 656,500 -600 0.52 126,000,000 26,706,420 40.68 2025-09-17
16 2025-09-18 657,100 400 0.52 126,000,000 26,454,846 40.26 2025-09-16
17 2025-09-17 656,700 -2,000 0.52 126,000,000 26,241,732 39.96 2025-09-15
18 2025-09-16 658,700 200 0.52 126,000,000 26,453,392 40.16 2025-09-12
19 2025-09-11 658,500 200 0.52 126,000,000 26,221,470 39.82 2025-09-09
20 2025-09-04 658,300 200 0.52 125,800,000 26,055,514 39.58 2025-09-02
21 2025-09-02 658,100 400 0.52 125,800,000 26,008,112 39.52 2025-08-29
22 2025-09-01 657,700 400 0.52 125,800,000 25,913,380 39.40 2025-08-28
23 2025-08-29 657,300 1,000 0.52 125,800,000 26,160,540 39.80 2025-08-27
24 2025-08-21 656,300 1,200 0.52 125,800,000 26,973,930 41.10 2025-08-19
25 2025-08-20 655,100 2,000 0.52 125,800,000 26,924,610 41.10 2025-08-18
26 2025-08-18 653,100 -400 0.52 125,800,000 26,359,116 40.36 2025-08-14
27 2025-08-15 653,500 -2,200 0.52 125,800,000 26,375,260 40.36 2025-08-13
28 2025-08-12 655,700 1,600 0.52 125,800,000 26,267,342 40.06 2025-08-08
29 2025-08-07 654,100 2,400 0.52 125,800,000 26,320,984 40.24 2025-08-05
30 2025-08-05 651,700 -3,800 0.52 125,800,000 26,380,816 40.48 2025-08-01
31 2025-07-31 655,500 -1,000 0.52 125,800,000 26,770,620 40.84 2025-07-29
32 2025-07-28 656,500 200 0.52 125,800,000 27,310,400 41.60 2025-07-24
33 2025-07-25 656,300 800 0.52 125,600,000 27,538,348 41.96 2025-07-23
34 2025-07-23 655,500 -5,600 0.52 125,600,000 27,177,030 41.46 2025-07-21
35 2025-07-22 661,100 -1,400 0.53 125,600,000 27,435,650 41.50 2025-07-18
36 2025-07-21 662,500 400 0.53 125,600,000 27,798,500 41.96 2025-07-17
37 2025-07-18 662,100 700 0.53 125,600,000 27,794,958 41.98 2025-07-16
38 2025-07-14 661,400 -15,500 0.53 125,600,000 28,016,904 42.36 2025-07-10
39 2025-07-11 676,900 -3,200 0.54 125,600,000 28,781,788 42.52 2025-07-09
40 2025-07-10 680,100 400 0.54 125,600,000 28,890,648 42.48 2025-07-08
41 2025-07-09 679,700 800 0.54 125,600,000 28,710,528 42.24 2025-07-07
42 2025-07-02 678,900 -8,000 0.54 125,600,000 29,029,764 42.76 2025-06-27
43 2025-06-30 686,900 -600 0.55 125,600,000 29,014,656 42.24 2025-06-26
44 2025-06-27 687,500 -400 0.55 125,600,000 28,765,000 41.84 2025-06-25
45 2025-06-26 687,900 3,000 0.55 125,600,000 28,740,462 41.78 2025-06-24
46 2025-06-19 684,900 -500 0.55 125,600,000 28,217,880 41.20 2025-06-17
47 2025-06-16 685,400 1,000 0.55 125,600,000 28,581,180 41.70 2025-06-12
48 2025-06-13 684,400 -200 0.54 125,600,000 28,785,864 42.06 2025-06-11
49 2025-06-12 684,600 -9,000 0.55 125,600,000 28,712,124 41.94 2025-06-10
50 2025-06-10 693,600 -1,000 0.56 124,600,000 29,061,840 41.90 2025-06-06
51 2025-06-03 694,600 200 0.56 124,600,000 28,812,008 41.48 2025-05-30
52 2025-05-30 694,400 2,000 0.56 124,600,000 28,817,600 41.50 2025-05-28
53 2025-05-28 692,400 -2,600 0.56 124,600,000 29,094,648 42.02 2025-05-26
54 2025-05-27 695,000 800 0.56 124,600,000 28,953,700 41.66 2025-05-23
55 2025-05-26 694,200 -800 0.56 124,600,000 28,295,592 40.76 2025-05-22
56 2025-05-22 695,000 600 0.56 124,600,000 28,814,700 41.46 2025-05-20
57 2025-05-21 694,400 2,000 0.56 123,200,000 28,873,152 41.58 2025-05-19
58 2025-05-20 692,400 1,200 0.56 123,200,000 28,859,232 41.68 2025-05-16
59 2025-05-16 691,200 200 0.56 123,200,000 28,394,496 41.08 2025-05-14
60 2025-05-15 691,000 -6,400 0.56 123,200,000 28,621,220 41.42 2025-05-13
61 2025-05-14 697,400 1,000 0.57 123,200,000 29,207,112 41.88 2025-05-12
62 2025-05-13 696,400 2,400 0.57 123,200,000 27,925,640 40.10 2025-05-09
63 2025-05-12 694,000 1,000 0.56 123,200,000 28,384,600 40.90 2025-05-08
64 2025-05-09 693,000 -1,200 0.56 123,200,000 28,260,540 40.78 2025-05-07
65 2025-05-08 694,200 -600 0.56 123,200,000 28,628,808 41.24 2025-05-06
66 2025-05-07 694,800 400 0.57 122,400,000 28,639,656 41.22 2025-05-02
67 2025-05-06 694,400 2,600 0.57 122,400,000 28,359,296 40.84 2025-04-30
68 2025-05-02 691,800 400 0.57 122,400,000 28,211,604 40.78 2025-04-29
69 2025-04-30 691,400 -1,800 0.56 122,400,000 28,278,260 40.90 2025-04-28
70 2025-04-29 693,200 5,400 0.57 122,400,000 27,741,864 40.02 2025-04-25
71 2025-04-25 687,800 400 0.56 122,400,000 27,814,632 40.44 2025-04-23
72 2025-04-23 687,400 600 0.56 122,400,000 27,317,276 39.74 2025-04-17
73 2025-04-16 686,800 -2,400 0.56 122,400,000 26,743,992 38.94 2025-04-14
74 2025-04-14 689,200 -400 0.56 122,400,000 26,603,120 38.60 2025-04-10
75 2025-04-09 689,600 -4,400 0.56 122,400,000 25,060,064 36.34 2025-04-07
76 2025-04-01 694,000 -400 0.57 122,400,000 27,357,480 39.42 2025-03-28
77 2025-03-28 694,400 -1,400 0.57 121,400,000 27,331,584 39.36 2025-03-26
78 2025-03-27 695,800 -1,800 0.57 121,400,000 27,609,344 39.68 2025-03-25
79 2025-03-26 697,600 4,200 0.57 121,400,000 27,680,768 39.68 2025-03-24
80 2025-03-20 693,400 -1,400 0.57 120,600,000 26,349,200 38.00 2025-03-18
81 2025-03-19 694,800 -1,800 0.58 120,600,000 26,013,312 37.44 2025-03-17
82 2025-03-11 696,600 -3,000 0.58 120,600,000 26,150,364 37.54 2025-03-07
83 2025-03-10 699,600 4,200 0.58 120,600,000 26,193,024 37.44 2025-03-06
84 2025-03-07 695,400 -5,000 0.58 120,600,000 25,952,328 37.32 2025-03-05
85 2025-03-06 700,400 -400 0.58 120,600,000 25,704,680 36.70 2025-03-04
86 2025-03-05 700,800 3,800 0.58 120,600,000 25,747,392 36.74 2025-03-03
87 2025-03-04 697,000 -3,600 0.58 119,400,000 25,621,720 36.76 2025-02-28
88 2025-02-28 700,600 -400 0.59 119,400,000 26,300,524 37.54 2025-02-26
89 2025-02-27 701,000 -4,600 0.59 119,400,000 26,245,440 37.44 2025-02-25
90 2025-02-26 705,600 -8,800 0.59 119,400,000 26,417,664 37.44 2025-02-24
91 2025-02-25 714,400 -1,400 0.60 119,400,000 27,132,912 37.98 2025-02-21
92 2025-02-24 715,800 -5,000 0.60 119,400,000 27,386,508 38.26 2025-02-20
93 2025-02-21 720,800 -400 0.60 119,400,000 27,606,640 38.30 2025-02-19
94 2025-02-14 721,200 800 0.60 119,400,000 27,795,048 38.54 2025-02-12
95 2025-02-13 720,400 -10,000 0.60 119,400,000 27,706,584 38.46 2025-02-11
96 2025-02-11 730,400 -600 0.61 119,400,000 28,222,656 38.64 2025-02-07
97 2025-02-07 731,000 1,200 0.61 119,400,000 28,582,100 39.10 2025-02-05
98 2025-02-06 729,800 6,000 0.61 119,400,000 28,505,988 39.06 2025-02-04
99 2025-02-04 723,800 2,000 0.61 119,400,000 27,533,352 38.04 2025-01-27
100 2025-02-03 721,800 -5,000 0.60 119,400,000 27,962,532 38.74 2025-01-24
101 2025-01-24 726,800 400 0.62 117,800,000 27,763,760 38.20 2025-01-22
102 2025-01-23 726,400 -1,200 0.62 117,800,000 28,009,984 38.56 2025-01-21
103 2025-01-22 727,600 -400 0.62 117,800,000 28,230,880 38.80 2025-01-20
104 2025-01-10 728,000 800 0.62 116,800,000 28,479,360 39.12 2025-01-08
105 2025-01-09 727,200 200 0.62 116,800,000 28,651,680 39.40 2025-01-07
106 2025-01-08 727,000 200 0.62 116,800,000 28,483,860 39.18 2025-01-06
107 2025-01-07 726,800 1,200 0.63 115,200,000 29,130,144 40.08 2025-01-03
108 2025-01-06 725,600 200 0.63 115,200,000 29,140,096 40.16 2025-01-02
109 2025-01-03 725,400 1,600 0.63 115,200,000 28,696,824 39.56 2024-12-30
110 2025-01-02 723,800 -600 0.63 115,200,000 28,792,764 39.78 2024-12-27
111 2024-12-30 724,400 600 0.63 115,200,000 28,816,632 39.78 2024-12-23
112 2024-12-20 723,800 1,200 0.63 115,200,000 29,473,136 40.72 2024-12-18
113 2024-12-18 722,600 400 0.63 115,200,000 29,987,900 41.50 2024-12-16
114 2024-12-16 722,200 600 0.63 114,800,000 29,841,304 41.32 2024-12-12
115 2024-12-11 721,600 200 0.63 114,800,000 29,975,264 41.54 2024-12-09
116 2024-12-10 721,400 9,200 0.63 114,800,000 30,111,236 41.74 2024-12-06
117 2024-12-09 712,200 -2,000 0.62 114,800,000 29,556,300 41.50 2024-12-05
118 2024-12-04 714,200 1,000 0.62 114,800,000 29,282,200 41.00 2024-12-02
119 2024-11-29 713,200 200 0.62 114,800,000 29,398,104 41.22 2024-11-27
120 2024-11-28 713,000 800 0.62 114,800,000 29,318,560 41.12 2024-11-26
121 2024-11-27 712,200 200 0.62 114,800,000 29,399,616 41.28 2024-11-25
122 2024-11-21 712,000 600 0.63 113,200,000 28,693,600 40.30 2024-11-19
123 2024-11-20 711,400 400 0.63 113,200,000 28,271,036 39.74 2024-11-18
124 2024-11-19 711,000 400 0.63 113,200,000 28,255,140 39.74 2024-11-15
125 2024-11-18 710,600 -1,000 0.63 112,200,000 28,424,000 40.00 2024-11-14
126 2024-11-13 711,600 2,400 0.63 112,200,000 29,374,848 41.28 2024-11-11
127 2024-11-11 709,200 200 0.63 112,200,000 29,332,512 41.36 2024-11-07
128 2024-11-07 709,000 -12,000 0.63 111,800,000 29,012,280 40.92 2024-11-05
129 2024-11-06 721,000 1,400 0.65 111,600,000 29,171,660 40.46 2024-11-04
130 2024-11-05 719,600 -14,000 0.64 111,600,000 29,647,520 41.20 2024-11-01
131 2024-11-01 733,600 3,000 0.66 111,600,000 30,356,368 41.38 2024-10-30
132 2024-10-30 730,600 400 0.65 111,600,000 30,246,840 41.40 2024-10-28
133 2024-10-29 730,200 -9,200 0.65 111,600,000 29,982,012 41.06 2024-10-25
134 2024-10-28 739,400 -2,000 0.66 111,600,000 30,552,008 41.32 2024-10-24
135 2024-10-25 741,400 -1,200 0.66 111,600,000 30,871,896 41.64 2024-10-23
136 2024-10-23 742,600 1,000 0.67 111,600,000 31,025,828 41.78 2024-10-21
137 2024-10-22 741,600 200 0.66 111,600,000 31,058,208 41.88 2024-10-18
138 2024-10-21 741,400 1,200 0.66 111,600,000 30,931,208 41.72 2024-10-17
139 2024-10-17 740,200 400 0.66 111,600,000 31,132,812 42.06 2024-10-15
140 2024-10-16 739,800 8,400 0.66 111,600,000 31,219,560 42.20 2024-10-14
141 2024-10-15 731,400 200 0.66 111,600,000 30,938,220 42.30 2024-10-10
142 2024-10-10 731,200 1,000 0.66 110,600,000 30,783,520 42.10 2024-10-08
143 2024-10-09 730,200 -6,200 0.66 110,600,000 30,522,360 41.80 2024-10-07
144 2024-10-08 736,400 200 0.67 110,600,000 30,914,072 41.98 2024-10-04
145 2024-10-07 736,200 -2,600 0.67 110,600,000 31,435,740 42.70 2024-10-03
146 2024-10-04 738,800 -800 0.67 110,000,000 31,768,400 43.00 2024-10-02
147 2024-10-03 739,600 200 0.67 110,000,000 31,921,136 43.16 2024-09-30
148 2024-10-02 739,400 -1,000 0.67 110,000,000 32,577,964 44.06 2024-09-27
149 2024-09-30 740,400 1,200 0.67 110,000,000 32,488,752 43.88 2024-09-26
150 2024-09-27 739,200 -2,200 0.67 110,000,000 32,214,336 43.58 2024-09-25
151 2024-09-25 741,400 1,200 0.67 110,000,000 32,606,772 43.98 2024-09-23
152 2024-09-24 740,200 400 0.67 110,000,000 32,050,660 43.30 2024-09-20
153 2024-09-23 739,800 600 0.67 110,000,000 31,663,440 42.80 2024-09-19
154 2024-09-17 739,200 -800 0.67 110,000,000 31,504,704 42.62 2024-09-13
155 2024-09-12 740,000 5,600 0.67 110,000,000 30,991,200 41.88 2024-09-10
156 2024-09-09 734,400 -5,000 0.67 110,000,000 30,815,424 41.96 2024-09-04
157 2024-09-04 739,400 3,000 0.67 110,000,000 31,202,680 42.20 2024-09-02
158 2024-09-03 736,400 -600 0.67 110,000,000 31,076,080 42.20 2024-08-30
159 2024-08-26 737,000 200 0.67 110,000,000 30,777,120 41.76 2024-08-22
160 2024-08-23 736,800 800 0.67 110,000,000 30,650,880 41.60 2024-08-21
161 2024-08-22 736,000 6,000 0.67 110,000,000 30,632,320 41.62 2024-08-20
162 2024-08-20 730,000 -200 0.66 110,000,000 30,222,000 41.40 2024-08-16
163 2024-08-19 730,200 -1,600 0.66 110,000,000 29,894,388 40.94 2024-08-15
164 2024-08-16 731,800 5,000 0.67 110,000,000 29,989,164 40.98 2024-08-14
165 2024-08-13 726,800 -200 0.66 110,000,000 29,813,336 41.02 2024-08-09
166 2024-08-09 727,000 400 0.66 110,000,000 29,777,920 40.96 2024-08-07
167 2024-08-07 726,600 -21,800 0.66 110,000,000 29,296,512 40.32 2024-08-05
168 2024-08-05 748,400 400 0.68 110,000,000 31,283,120 41.80 2024-08-01
169 2024-08-02 748,000 -400 0.68 110,000,000 31,416,000 42.00 2024-07-31
170 2024-07-31 748,400 600 0.68 110,000,000 31,357,960 41.90 2024-07-29
171 2024-07-29 747,800 -4,400 0.68 110,000,000 30,839,272 41.24 2024-07-25
172 2024-07-25 752,200 -200 0.68 110,000,000 31,171,168 41.44 2024-07-23
173 2024-07-24 752,400 -1,200 0.68 110,000,000 31,510,512 41.88 2024-07-22
174 2024-07-23 753,600 -2,200 0.69 110,000,000 31,575,840 41.90 2024-07-19
175 2024-07-22 755,800 200 0.69 110,000,000 31,788,948 42.06 2024-07-18
176 2024-07-19 755,600 1,800 0.69 110,000,000 31,961,880 42.30 2024-07-17
177 2024-07-15 753,800 3,000 0.71 106,000,000 31,478,688 41.76 2024-07-11
178 2024-07-12 750,800 2,000 0.71 106,000,000 31,578,648 42.06 2024-07-10
179 2024-07-11 748,800 600 0.71 106,000,000 31,614,336 42.22 2024-07-09
180 2024-07-10 748,200 600 0.71 106,000,000 31,409,436 41.98 2024-07-08
181 2024-07-09 747,600 200 0.71 106,000,000 31,473,960 42.10 2024-07-05
182 2024-07-05 747,400 400 0.71 106,000,000 31,390,800 42.00 2024-07-03
183 2024-07-04 747,000 800 0.73 101,800,000 31,314,240 41.92 2024-07-02
184 2024-07-03 746,200 600 0.73 101,800,000 31,191,160 41.80 2024-06-28
185 2024-06-28 745,600 -5,400 0.73 101,800,000 30,808,192 41.32 2024-06-26
186 2024-06-25 751,000 -1,600 0.75 99,800,000 30,325,380 40.38 2024-06-21
187 2024-06-24 752,600 6,000 0.75 99,800,000 30,630,820 40.70 2024-06-20
188 2024-06-21 746,600 -200 0.75 99,800,000 30,341,824 40.64 2024-06-19
189 2024-06-19 746,800 800 0.75 99,800,000 30,320,080 40.60 2024-06-17
190 2024-06-18 746,000 -4,200 0.75 99,800,000 30,063,800 40.30 2024-06-14
191 2024-06-17 750,200 200 0.75 99,800,000 30,368,096 40.48 2024-06-13
192 2024-06-13 750,000 600 0.75 99,800,000 30,375,000 40.50 2024-06-11
193 2024-06-12 749,400 600 0.75 99,800,000 30,230,796 40.34 2024-06-07
194 2024-06-07 748,800 -3,200 0.75 99,800,000 29,263,104 39.08 2024-06-05
195 2024-06-06 752,000 5,400 0.75 99,800,000 28,997,120 38.56 2024-06-04
196 2024-06-05 746,600 7,800 0.75 99,400,000 30,580,736 40.96 2024-06-03
197 2024-06-03 738,800 200 0.74 99,400,000 29,034,840 39.30 2024-05-30
198 2024-05-31 738,600 -2,000 0.74 99,400,000 29,189,472 39.52 2024-05-29
199 2024-05-30 740,600 400 0.75 99,400,000 29,609,188 39.98 2024-05-28
200 2024-05-29 740,200 1,000 0.74 99,400,000 29,741,236 40.18 2024-05-27
201 2024-05-28 739,200 -2,000 0.74 99,400,000 29,701,056 40.18 2024-05-24
202 2024-05-27 741,200 600 0.75 99,400,000 29,425,640 39.70 2024-05-23
203 2024-05-24 740,600 -1,000 0.75 99,400,000 29,209,264 39.44 2024-05-22
204 2024-05-22 741,600 600 0.78 95,400,000 29,219,040 39.40 2024-05-20
205 2024-05-21 741,000 -400 0.78 95,400,000 29,047,200 39.20 2024-05-17
206 2024-05-17 741,400 -600 0.78 95,400,000 28,914,600 39.00 2024-05-14
207 2024-05-16 742,000 -8,400 0.78 95,400,000 28,581,840 38.52 2024-05-13
208 2024-05-14 750,400 -400 0.79 95,400,000 28,920,416 38.54 2024-05-10
209 2024-05-10 750,800 -600 0.81 92,400,000 29,236,152 38.94 2024-05-08
210 2024-05-08 751,400 -1,200 0.81 92,400,000 29,304,600 39.00 2024-05-06
211 2024-05-07 752,600 2,800 0.81 92,400,000 29,291,192 38.92 2024-05-03
212 2024-05-06 749,800 200 0.81 92,400,000 29,542,120 39.40 2024-05-02
213 2024-05-02 749,600 1,600 0.81 92,400,000 29,489,264 39.34 2024-04-29
214 2024-04-25 748,000 -1,600 0.83 90,400,000 29,216,880 39.06 2024-04-23
215 2024-04-24 749,600 400 0.83 90,400,000 29,159,440 38.90 2024-04-22
216 2024-04-23 749,200 -800 0.83 90,400,000 28,739,312 38.36 2024-04-19
217 2024-04-18 750,000 600 0.83 90,400,000 28,665,000 38.22 2024-04-16
218 2024-04-12 749,400 -2,000 0.83 90,400,000 29,706,216 39.64 2024-04-10
219 2024-04-08 751,400 4,000 0.83 90,400,000 29,304,600 39.00 2024-04-03
220 2024-04-05 747,400 -2,600 0.83 90,400,000 29,223,340 39.10 2024-04-02
221 2024-04-02 750,000 -1,000 0.83 90,400,000 28,965,000 38.62 2024-03-27
222 2024-03-27 751,000 -600 0.83 90,400,000 28,808,360 38.36 2024-03-25
223 2024-03-26 751,600 -800 0.83 90,400,000 29,101,952 38.72 2024-03-22
224 2024-03-25 752,400 1,400 0.83 90,400,000 29,132,928 38.72 2024-03-21
225 2024-03-22 751,000 -1,200 0.83 90,400,000 28,838,400 38.40 2024-03-20
226 2024-03-21 752,200 3,600 0.83 90,400,000 28,884,480 38.40 2024-03-19
227 2024-03-19 748,600 -1,600 0.83 90,400,000 28,970,820 38.70 2024-03-15
228 2024-03-18 750,200 -1,400 0.83 90,400,000 29,212,788 38.94 2024-03-14
229 2024-03-14 751,600 -1,000 0.90 83,600,000 29,492,784 39.24 2024-03-12
230 2024-03-11 752,600 2,000 0.90 83,600,000 29,802,960 39.60 2024-03-07
231 2024-03-06 750,600 2,800 0.90 83,600,000 29,633,688 39.48 2024-03-04
232 2024-03-05 747,800 2,600 0.93 80,600,000 29,448,364 39.38 2024-03-01
233 2024-03-04 745,200 1,000 0.92 80,600,000 29,032,992 38.96 2024-02-29
234 2024-03-01 744,200 400 0.95 78,600,000 28,755,888 38.64 2024-02-28
235 2024-02-27 743,800 -4,200 0.95 78,200,000 29,127,208 39.16 2024-02-23
236 2024-02-26 748,000 -2,000 0.96 78,200,000 28,947,600 38.70 2024-02-22
237 2024-02-23 750,000 -1,200 1.00 75,200,000 29,220,000 38.96 2024-02-21
238 2024-02-22 751,200 1,000 1.01 74,400,000 29,086,464 38.72 2024-02-20
239 2024-02-21 750,200 800 1.01 74,400,000 29,227,792 38.96 2024-02-19
240 2024-02-20 749,400 -4,800 1.01 74,400,000 29,091,708 38.82 2024-02-16
241 2024-02-15 754,200 8,000 1.07 70,400,000 28,976,364 38.42 2024-02-08
242 2024-02-08 746,200 -2,000 1.06 70,400,000 28,803,320 38.60 2024-02-06
243 2024-02-06 748,200 1,000 1.09 68,400,000 28,970,304 38.72 2024-02-02
244 2024-02-05 747,200 3,000 1.09 68,400,000 28,677,536 38.38 2024-02-01
245 2024-02-02 744,200 1,200 1.09 68,400,000 28,473,092 38.26 2024-01-31
246 2024-02-01 743,000 -600 1.09 68,400,000 28,471,760 38.32 2024-01-30
247 2024-01-30 743,600 400 1.15 64,400,000 28,033,720 37.70 2024-01-26
248 2024-01-29 743,200 1,400 1.15 64,400,000 28,048,368 37.74 2024-01-25
249 2024-01-26 741,800 800 1.15 64,400,000 28,099,384 37.88 2024-01-24
250 2024-01-25 741,000 1,000 1.15 64,400,000 28,187,640 38.04 2024-01-23
251 2024-01-24 740,000 1,000 1.19 62,000,000 28,386,400 38.36 2024-01-22
252 2024-01-23 739,000 -1,600 1.19 62,000,000 28,377,600 38.40 2024-01-19
253 2024-01-22 740,600 -5,400 1.19 62,000,000 28,053,928 37.88 2024-01-18
254 2024-01-19 746,000 2,000 1.26 59,400,000 28,646,400 38.40 2024-01-17
255 2024-01-18 744,000 1,200 1.26 59,200,000 29,090,400 39.10 2024-01-16
256 2024-01-17 742,800 3,800 1.25 59,200,000 29,192,040 39.30 2024-01-15
257 2024-01-15 739,000 -2,200 1.35 54,800,000 28,421,940 38.46 2024-01-11
258 2024-01-12 741,200 400 1.35 54,800,000 28,299,016 38.18 2024-01-10
259 2024-01-11 740,800 -1,200 1.35 54,800,000 28,565,248 38.56 2024-01-09
260 2024-01-10 742,000 -200 1.43 52,000,000 28,388,920 38.26 2024-01-08
261 2024-01-08 742,200 1,000 1.43 52,000,000 28,545,012 38.46 2024-01-04
262 2024-01-05 741,200 1,000 1.53 48,600,000 28,313,840 38.20 2024-01-03
263 2024-01-04 740,200 2,000 1.52 48,600,000 28,349,660 38.30 2024-01-02
264 2024-01-03 738,200 2,000 1.52 48,600,000 28,494,520 38.60 2023-12-29
265 2024-01-02 736,200 10,200 1.59 46,200,000 28,594,008 38.84 2023-12-28
266 2023-12-29 726,000 1,000 1.57 46,200,000 27,646,080 38.08 2023-12-27
267 2023-12-28 725,000 -1,200 1.57 46,200,000 27,724,000 38.24 2023-12-22
268 2023-12-27 726,200 1,000 1.63 44,600,000 27,508,456 37.88 2023-12-21
269 2023-12-22 725,200 4,000 1.63 44,600,000 27,601,112 38.06 2023-12-20
270 2023-12-20 721,200 9,600 1.62 44,600,000 27,549,840 38.20 2023-12-18
271 2023-12-19 711,600 24,600 1.60 44,600,000 27,097,728 38.08 2023-12-15
272 2023-12-18 687,000 800 1.54 44,600,000 25,886,160 37.68 2023-12-14
273 2023-12-14 686,200 3,200 1.55 44,200,000 25,499,192 37.16 2023-12-12
274 2023-12-13 683,000 2,000 1.55 44,200,000 25,421,260 37.22 2023-12-11
275 2023-12-11 681,000 -2,200 1.54 44,200,000 25,333,200 37.20 2023-12-07
276 2023-12-08 683,200 1,800 1.55 44,200,000 25,333,056 37.08 2023-12-06
277 2023-12-06 681,400 -5,000 1.54 44,200,000 25,034,636 36.74 2023-12-04
278 2023-12-05 686,400 400 1.63 42,200,000 24,792,768 36.12 2023-12-01
279 2023-12-01 686,000 -3,800 1.63 42,000,000 24,545,080 35.78 2023-11-29
280 2023-11-24 689,800 600 1.64 42,000,000 24,418,920 35.40 2023-11-22
281 2023-11-08 689,200 8,000 1.74 39,600,000 24,149,568 35.04 2023-11-06
282 2023-10-31 681,200 -3,000 1.80 37,800,000 23,474,152 34.46 2023-10-27
283 2023-10-30 684,200 -800 1.81 37,800,000 23,249,116 33.98 2023-10-26
284 2023-10-26 685,000 800 1.81 37,800,000 23,865,400 34.84 2023-10-24
285 2023-10-20 684,200 2,000 1.93 35,400,000 24,371,204 35.62 2023-10-18
286 2023-10-17 682,200 5,000 1.93 35,400,000 24,245,388 35.54 2023-10-13
287 2023-10-13 677,200 800 1.91 35,400,000 24,257,304 35.82 2023-10-11
288 2023-10-10 676,400 -5,000 2.07 32,600,000 23,985,144 35.46 2023-10-06
289 2023-10-09 681,400 -5,600 2.09 32,600,000 23,971,652 35.18 2023-10-05
290 2023-09-29 687,000 1,000 2.19 31,400,000 24,470,940 35.62 2023-09-27
291 2023-09-27 686,000 1,400 2.29 30,000,000 24,462,760 35.66 2023-09-25
292 2023-09-26 684,600 1,400 2.39 28,600,000 24,508,680 35.80 2023-09-22
293 2023-09-21 683,200 400 3.28 20,800,000 24,731,840 36.20 2023-09-19
294 2023-09-19 682,800 1,800 3.28 20,800,000 24,949,512 36.54 2023-09-15
295 2023-09-14 681,000 3,000 3.24 21,000,000 24,597,720 36.12 2023-09-12
296 2023-09-13 678,000 1,400 3.23 21,000,000 24,638,520 36.34 2023-09-11
297 2023-09-11 676,600 2,000 3.22 21,000,000 23,870,448 35.28 2023-09-06
298 2023-09-07 674,600 200 3.21 21,000,000 23,988,776 35.56 2023-09-05
299 2023-09-06 674,400 200 3.21 21,000,000 23,995,152 35.58 2023-09-04
300 2023-08-29 674,200 400 3.21 21,000,000 23,785,776 35.28 2023-08-25
301 2023-08-28 673,800 6,000 3.21 21,000,000 24,027,708 35.66 2023-08-24
302 2023-08-24 667,800 -400 3.18 21,000,000 23,546,628 35.26 2023-08-22
303 2023-08-22 668,200 -200 3.18 21,000,000 23,306,816 34.88 2023-08-18
304 2023-08-18 668,400 -3,200 3.18 21,000,000 23,527,680 35.20 2023-08-16
305 2023-08-15 671,600 -600 3.20 21,000,000 23,774,640 35.40 2023-08-11
306 2023-08-10 672,200 1,000 3.20 21,000,000 23,822,768 35.44 2023-08-08
307 2023-08-08 671,200 -1,600 3.20 21,000,000 23,800,752 35.46 2023-08-04
308 2023-08-07 672,800 -3,400 3.20 21,000,000 23,615,280 35.10 2023-08-03
309 2023-08-04 676,200 400 3.22 21,000,000 23,883,384 35.32 2023-08-02
310 2023-08-03 675,800 200 3.22 21,000,000 24,315,284 35.98 2023-08-01
311 2023-08-01 675,600 -2,000 3.22 21,000,000 24,145,944 35.74 2023-07-28
312 2023-07-26 677,600 2,200 3.23 21,000,000 24,529,120 36.20 2023-07-24
313 2023-07-24 675,400 3,000 3.22 21,000,000 24,665,608 36.52 2023-07-20
314 2023-07-21 672,400 600 3.20 21,000,000 24,461,912 36.38 2023-07-19
315 2023-07-20 671,800 9,000 3.20 21,000,000 24,372,904 36.28 2023-07-18
316 2023-07-19 662,800 2,000 3.16 21,000,000 23,714,984 35.78 2023-07-14
317 2023-07-14 660,800 3,000 3.15 21,000,000 23,577,344 35.68 2023-07-12
318 2023-07-13 657,800 1,000 3.13 21,000,000 23,536,084 35.78 2023-07-11
319 2023-07-12 656,800 600 3.13 21,000,000 23,250,720 35.40 2023-07-10
320 2023-07-11 656,200 -3,800 3.12 21,000,000 23,203,232 35.36 2023-07-07
321 2023-07-06 660,000 4,400 3.20 20,600,000 23,535,600 35.66 2023-07-04
322 2023-07-05 655,600 3,000 3.18 20,600,000 23,339,360 35.60 2023-07-03
323 2023-07-04 652,600 1,800 3.17 20,600,000 23,023,728 35.28 2023-06-30
324 2023-07-03 650,800 1,800 3.16 20,600,000 22,817,048 35.06 2023-06-29
325 2023-06-30 649,000 600 3.15 20,600,000 22,702,020 34.98 2023-06-28
326 2023-06-29 648,400 3,600 3.15 20,600,000 22,434,640 34.60 2023-06-27
327 2023-06-28 644,800 400 3.13 20,600,000 22,219,808 34.46 2023-06-26
328 2023-06-23 644,400 -1,200 3.22 20,000,000 22,231,800 34.50 2023-06-20
329 2023-06-20 645,600 600 3.29 19,600,000 22,247,376 34.46 2023-06-16
330 2023-06-19 645,000 -3,000 3.29 19,600,000 22,188,000 34.40 2023-06-15
331 2023-06-16 648,000 5,600 3.31 19,600,000 22,356,000 34.50 2023-06-14
332 2023-06-15 642,400 2,000 3.28 19,600,000 22,034,320 34.30 2023-06-13
333 2023-06-13 640,400 -400 3.27 19,600,000 21,850,448 34.12 2023-06-09
334 2023-06-09 640,800 -400 3.27 19,600,000 21,915,360 34.20 2023-06-07
335 2023-06-06 641,200 2,000 3.27 19,600,000 21,852,096 34.08 2023-06-02
336 2023-06-05 639,200 -4,400 3.26 19,600,000 21,732,800 34.00 2023-06-01
337 2023-06-02 643,600 2,400 3.28 19,600,000 21,818,040 33.90 2023-05-31
338 2023-05-12 641,200 4,000 3.27 19,600,000 21,582,792 33.66 2023-05-10
339 2023-05-10 637,200 -5,000 3.25 19,600,000 21,664,800 34.00 2023-05-08
340 2023-05-04 642,200 2,800 3.28 19,600,000 21,654,984 33.72 2023-05-02
341 2023-04-28 639,400 200 3.26 19,600,000 21,010,684 32.86 2023-04-26
342 2023-04-26 639,200 1,000 3.26 19,600,000 20,914,624 32.72 2023-04-24
343 2023-04-25 638,200 -2,000 3.26 19,600,000 20,715,972 32.46 2023-04-21
344 2023-04-13 640,200 -400 3.27 19,600,000 21,100,992 32.96 2023-04-11
345 2023-03-20 640,600 -5,000 3.27 19,600,000 20,050,780 31.30 2023-03-16
346 2023-03-14 645,600 1,000 3.29 19,600,000 20,788,320 32.20 2023-03-10
347 2023-03-10 644,600 1,600 3.29 19,600,000 21,142,880 32.80 2023-03-08
348 2023-03-06 643,000 -4,000 3.28 19,600,000 20,717,460 32.22 2023-03-02
349 2023-03-02 647,000 -6,000 3.30 19,600,000 20,729,880 32.04 2023-02-28
350 2023-02-28 653,000 -3,000 3.33 19,600,000 21,104,960 32.32 2023-02-24
351 2023-02-20 656,000 -4,200 3.25 20,200,000 21,726,720 33.12 2023-02-16
352 2023-02-17 660,200 -5,800 3.27 20,200,000 21,773,396 32.98 2023-02-15
353 2023-02-14 666,000 -1,000 3.30 20,200,000 21,711,600 32.60 2023-02-10
354 2023-02-13 667,000 -1,000 3.30 20,200,000 21,877,600 32.80 2023-02-09
355 2023-02-10 668,000 10,000 3.31 20,200,000 21,977,200 32.90 2023-02-08
356 2023-02-09 658,000 -10,000 3.26 20,200,000 21,385,000 32.50 2023-02-07
357 2023-02-06 668,000 -7,400 3.31 20,200,000 21,843,600 32.70 2023-02-02
358 2023-01-31 675,400 -200 3.34 20,200,000 21,936,992 32.48 2023-01-27
359 2023-01-30 675,600 200 3.34 20,200,000 22,362,360 33.10 2023-01-26
360 2023-01-27 675,400 -7,800 3.34 20,200,000 22,733,964 33.66 2023-01-20
361 2023-01-20 683,200 -1,600 3.38 20,200,000 22,873,536 33.48 2023-01-18
362 2023-01-11 684,800 -7,200 3.39 20,200,000 22,721,664 33.18 2023-01-09
363 2023-01-06 692,000 2,000 3.43 20,200,000 22,683,760 32.78 2023-01-04
364 2023-01-05 690,000 -9,400 3.42 20,200,000 22,756,200 32.98 2023-01-03
365 2023-01-04 699,400 400 3.46 20,200,000 23,080,200 33.00 2022-12-30
366 2023-01-03 699,000 5,000 3.46 20,200,000 22,801,380 32.62 2022-12-29
367 2022-12-30 694,000 200 3.44 20,200,000 22,777,080 32.82 2022-12-28
368 2022-12-23 693,800 200 3.43 20,200,000 22,826,020 32.90 2022-12-21
369 2022-12-22 693,600 -2,000 3.43 20,200,000 22,902,672 33.02 2022-12-20
370 2022-12-20 695,600 5,400 3.44 20,200,000 22,954,800 33.00 2022-12-16
371 2022-12-19 690,200 400 3.42 20,200,000 23,176,916 33.58 2022-12-15
372 2022-12-13 689,800 1,000 3.41 20,200,000 23,246,260 33.70 2022-12-09
373 2022-12-07 688,800 -4,000 3.41 20,200,000 23,474,304 34.08 2022-12-05
374 2022-12-05 692,800 6,000 3.43 20,200,000 24,123,296 34.82 2022-12-01
375 2022-12-01 686,800 400 3.40 20,200,000 23,625,920 34.40 2022-11-29
376 2022-11-25 686,400 1,000 3.40 20,200,000 23,323,872 33.98 2022-11-23
377 2022-11-17 685,400 4,400 3.39 20,200,000 23,331,016 34.04 2022-11-15
378 2022-11-16 681,000 1,600 3.37 20,200,000 23,494,500 34.50 2022-11-14
379 2022-11-15 679,400 -6,600 3.36 20,200,000 23,466,476 34.54 2022-11-11
380 2022-11-14 686,000 1,400 3.40 20,200,000 22,775,200 33.20 2022-11-10
381 2022-11-11 684,600 -4,600 3.39 20,200,000 23,194,248 33.88 2022-11-09
382 2022-11-10 689,200 2,000 3.41 20,200,000 23,226,040 33.70 2022-11-08
383 2022-11-03 687,200 3,400 3.40 20,200,000 22,924,992 33.36 2022-11-01
384 2022-11-02 683,800 1,200 3.39 20,200,000 22,702,160 33.20 2022-10-31
385 2022-10-31 682,600 1,000 3.38 20,200,000 22,211,804 32.54 2022-10-27
386 2022-10-21 681,600 400 3.37 20,200,000 22,070,208 32.38 2022-10-19
387 2022-10-20 681,200 -400 3.37 20,200,000 22,125,376 32.48 2022-10-18
388 2022-10-18 681,600 -1,600 3.37 20,200,000 21,783,936 31.96 2022-10-14
389 2022-10-12 683,200 -8,000 3.38 20,200,000 21,548,128 31.54 2022-10-10
390 2022-09-29 691,200 800 3.29 21,000,000 21,772,800 31.50 2022-09-27
391 2022-09-27 690,400 600 3.29 21,000,000 22,217,072 32.18 2022-09-23
392 2022-09-23 689,800 -1,800 3.28 21,000,000 22,763,400 33.00 2022-09-21
393 2022-09-22 691,600 -1,000 3.29 21,000,000 23,168,600 33.50 2022-09-20
394 2022-09-20 692,600 -1,600 3.30 21,000,000 22,675,724 32.74 2022-09-16
395 2022-09-15 694,200 800 3.31 21,000,000 23,769,408 34.24 2022-09-13
396 2022-09-08 693,400 400 3.30 21,000,000 23,159,560 33.40 2022-09-06
397 2022-09-07 693,000 -3,200 3.30 21,000,000 23,007,600 33.20 2022-09-05
398 2022-09-02 696,200 1,000 3.32 21,000,000 23,016,372 33.06 2022-08-31
399 2022-08-24 695,200 400 3.31 21,000,000 22,913,792 32.96 2022-08-22
400 2022-08-19 694,800 -5,400 3.31 21,000,000 23,553,720 33.90 2022-08-17
401 2022-08-18 700,200 -200 3.33 21,000,000 23,624,748 33.74 2022-08-16
402 2022-08-09 700,400 2,000 3.34 21,000,000 23,127,208 33.02 2022-08-05
403 2022-08-02 698,400 -200 3.33 21,000,000 22,684,032 32.48 2022-07-29
404 2022-08-01 698,600 -1,800 3.33 21,000,000 22,285,340 31.90 2022-07-28
405 2022-07-27 700,400 1,000 3.24 21,600,000 22,020,576 31.44 2022-07-25
406 2022-07-22 699,400 1,000 3.24 21,600,000 21,849,256 31.24 2022-07-20
407 2022-07-15 698,400 1,000 3.23 21,600,000 21,147,552 30.28 2022-07-13
408 2022-06-10 697,400 -2,000 3.23 21,600,000 22,177,320 31.80 2022-06-08
409 2022-06-01 699,400 -1,000 3.24 21,600,000 22,534,668 32.22 2022-05-30
410 2022-05-25 700,400 1,000 3.24 21,600,000 22,188,672 31.68 2022-05-23
411 2022-05-20 699,400 2,000 3.24 21,600,000 21,877,232 31.28 2022-05-18
412 2022-05-18 697,400 400 3.23 21,600,000 21,228,856 30.44 2022-05-16
413 2022-05-16 697,000 -400 3.23 21,600,000 21,286,380 30.54 2022-05-12
414 2022-05-13 697,400 -5,000 3.23 21,600,000 21,689,140 31.10 2022-05-11
415 2022-05-12 702,400 -5,000 3.25 21,600,000 22,125,600 31.50 2022-05-10
416 2022-05-11 707,400 -800 3.28 21,600,000 22,551,912 31.88 2022-05-06
417 2022-05-04 708,200 -3,000 3.28 21,600,000 23,866,340 33.70 2022-04-29
418 2022-04-29 711,200 200 3.29 21,600,000 23,498,048 33.04 2022-04-27
419 2022-04-27 711,000 3,000 3.29 21,600,000 23,391,900 32.90 2022-04-25
420 2022-04-21 708,000 3,400 3.28 21,600,000 23,661,360 33.42 2022-04-19
421 2022-04-14 704,600 -400 3.26 21,600,000 24,097,320 34.20 2022-04-12
422 2022-04-13 705,000 -600 3.26 21,600,000 24,534,000 34.80 2022-04-11
423 2022-04-08 705,600 3,000 3.27 21,600,000 24,865,344 35.24 2022-04-06
424 2022-04-07 702,600 -2,800 3.25 21,600,000 25,082,820 35.70 2022-04-04
425 2022-04-06 705,400 1,200 3.27 21,600,000 24,392,732 34.58 2022-04-01
426 2022-04-01 704,200 -1,000 3.26 21,600,000 24,393,488 34.64 2022-03-30
427 2022-03-31 705,200 -2,800 3.26 21,600,000 24,047,320 34.10 2022-03-29
428 2022-03-30 708,000 -2,000 3.28 21,600,000 23,859,600 33.70 2022-03-28
429 2022-03-29 710,000 3,000 3.29 21,600,000 23,870,200 33.62 2022-03-25
430 2022-03-28 707,000 3,000 3.27 21,600,000 23,712,780 33.54 2022-03-24
431 2022-03-25 704,000 1,400 3.26 21,600,000 23,795,200 33.80 2022-03-23
432 2022-03-21 702,600 -1,400 3.25 21,600,000 23,874,348 33.98 2022-03-17
433 2022-03-18 704,000 1,000 3.26 21,600,000 23,217,920 32.98 2022-03-16
434 2022-03-17 703,000 1,400 3.25 21,600,000 22,763,140 32.38 2022-03-15
435 2022-03-16 701,600 -600 3.25 21,600,000 22,858,128 32.58 2022-03-14
436 2022-03-14 702,200 2,000 3.25 21,600,000 22,737,236 32.38 2022-03-10
437 2022-03-11 700,200 -1,000 3.24 21,600,000 22,112,316 31.58 2022-03-09
438 2022-03-10 701,200 -2,200 3.25 21,600,000 21,134,168 30.14 2022-03-08
439 2022-03-09 703,400 -2,000 3.26 21,600,000 21,481,836 30.54 2022-03-07
440 2022-03-08 705,400 -2,800 3.27 21,600,000 22,516,368 31.92 2022-03-04
441 2022-03-04 708,200 400 3.28 21,600,000 22,804,040 32.20 2022-03-02
442 2022-03-01 707,800 400 3.28 21,600,000 23,201,684 32.78 2022-02-25
443 2022-02-28 707,400 -3,000 3.28 21,600,000 23,075,388 32.62 2022-02-24
444 2022-02-18 710,400 -15,800 3.29 21,600,000 24,480,384 34.46 2022-02-16
445 2022-02-17 726,200 1,000 3.36 21,600,000 24,487,464 33.72 2022-02-15
446 2022-02-16 725,200 1,800 3.36 21,600,000 24,207,176 33.38 2022-02-14
447 2022-02-15 723,400 200 3.35 21,600,000 24,754,748 34.22 2022-02-11
448 2022-02-11 723,200 -200 3.35 21,600,000 25,066,112 34.66 2022-02-09
449 2022-02-10 723,400 8,000 3.35 21,600,000 24,740,280 34.20 2022-02-08
450 2022-02-08 715,400 1,000 3.31 21,600,000 25,024,692 34.98 2022-02-04
451 2022-02-04 714,400 -400 3.31 21,600,000 23,860,960 33.40 2022-01-27
452 2022-01-27 714,800 1,000 3.31 21,600,000 24,174,536 33.82 2022-01-25
453 2022-01-26 713,800 800 3.30 21,600,000 24,411,960 34.20 2022-01-24
454 2022-01-25 713,000 200 3.30 21,600,000 24,926,480 34.96 2022-01-21
455 2022-01-24 712,800 -200 3.30 21,600,000 25,090,560 35.20 2022-01-20
456 2022-01-17 713,000 1,000 3.30 21,600,000 26,024,500 36.50 2022-01-13
457 2022-01-12 712,000 600 3.30 21,600,000 25,560,800 35.90 2022-01-10
458 2022-01-10 711,400 400 3.29 21,600,000 25,140,876 35.34 2022-01-06
459 2022-01-06 711,000 1,000 3.29 21,600,000 25,340,040 35.64 2022-01-04
460 2022-01-05 710,000 6,400 3.29 21,600,000 25,162,400 35.44 2022-01-03
461 2021-12-30 703,600 5,000 3.17 22,200,000 24,274,200 34.50 2021-12-28
462 2021-12-22 698,600 -10,000 3.15 22,200,000 22,578,752 32.32 2021-12-20
463 2021-12-21 708,600 -8,400 3.19 22,200,000 23,738,100 33.50 2021-12-17
464 2021-12-20 717,000 -800 3.23 22,200,000 24,277,620 33.86 2021-12-16
465 2021-12-15 717,800 -1,000 3.23 22,200,000 24,620,540 34.30 2021-12-13
466 2021-12-13 718,800 5,000 3.24 22,200,000 24,942,360 34.70 2021-12-09
467 2021-12-10 713,800 1,000 3.22 22,200,000 24,783,136 34.72 2021-12-08
468 2021-12-09 712,800 -400 3.21 22,200,000 24,306,480 34.10 2021-12-07
469 2021-12-08 713,200 600 3.21 22,200,000 24,049,104 33.72 2021-12-06
470 2021-12-07 712,600 2,800 3.21 22,200,000 24,641,708 34.58 2021-12-03
471 2021-12-03 709,800 1,000 3.20 22,200,000 24,473,904 34.48 2021-12-01
472 2021-12-02 708,800 -2,000 3.19 22,200,000 24,354,368 34.36 2021-11-30
473 2021-11-30 710,800 1,000 3.20 22,200,000 24,394,656 34.32 2021-11-26
474 2021-11-26 709,800 -8,000 3.20 22,200,000 25,055,940 35.30 2021-11-24
475 2021-11-25 717,800 -17,400 3.23 22,200,000 25,194,780 35.10 2021-11-23
476 2021-11-24 735,200 -200 3.31 22,200,000 25,717,296 34.98 2021-11-22
477 2021-11-23 735,400 600 3.31 22,200,000 26,194,948 35.62 2021-11-19
478 2021-11-19 734,800 1,000 3.31 22,200,000 26,305,840 35.80 2021-11-17
479 2021-11-18 733,800 400 3.31 22,200,000 26,607,588 36.26 2021-11-16
480 2021-11-17 733,400 400 3.30 22,200,000 26,549,080 36.20 2021-11-15
481 2021-11-15 733,000 600 3.30 22,200,000 26,050,820 35.54 2021-11-11
482 2021-11-12 732,400 2,000 3.30 22,200,000 26,366,400 36.00 2021-11-10
483 2021-11-11 730,400 1,200 3.29 22,200,000 26,557,344 36.36 2021-11-09
484 2021-11-10 729,200 1,200 3.28 22,200,000 26,513,712 36.36 2021-11-08
485 2021-11-09 728,000 6,600 3.28 22,200,000 26,076,960 35.82 2021-11-05
486 2021-11-08 721,400 2,000 3.25 22,200,000 25,840,548 35.82 2021-11-04
487 2021-11-05 719,400 1,000 3.24 22,200,000 25,653,804 35.66 2021-11-03
488 2021-11-04 718,400 600 3.24 22,200,000 25,905,504 36.06 2021-11-02
489 2021-11-03 717,800 3,000 3.23 22,200,000 25,539,324 35.58 2021-11-01
490 2021-11-02 714,800 6,000 3.22 22,200,000 25,303,920 35.40 2021-10-29
491 2021-11-01 708,800 400 3.19 22,200,000 25,502,624 35.98 2021-10-28
492 2021-10-28 708,400 2,000 3.19 22,200,000 25,573,240 36.10 2021-10-26
493 2021-10-27 706,400 600 3.18 22,200,000 25,501,040 36.10 2021-10-25
494 2021-10-26 705,800 1,000 3.18 22,200,000 25,507,612 36.14 2021-10-22
495 2021-10-25 704,800 -200 3.17 22,200,000 25,372,800 36.00 2021-10-21
496 2021-10-22 705,000 600 3.18 22,200,000 25,760,700 36.54 2021-10-20
497 2021-10-21 704,400 7,200 3.17 22,200,000 26,062,800 37.00 2021-10-19
498 2021-10-20 697,200 200 3.14 22,200,000 25,573,296 36.68 2021-10-18
499 2021-10-19 697,000 1,200 3.14 22,200,000 25,510,200 36.60 2021-10-15
500 2021-10-15 695,800 1,600 3.13 22,200,000 24,909,640 35.80 2021-10-11
501 2021-10-12 694,200 600 3.13 22,200,000 24,699,636 35.58 2021-10-08
502 2021-10-11 693,600 200 3.12 22,200,000 24,692,160 35.60 2021-10-07
503 2021-10-07 693,400 -3,200 3.12 22,200,000 24,269,000 35.00 2021-10-05
504 2021-09-30 696,600 -1,800 2.93 23,800,000 24,798,960 35.60 2021-09-28
505 2021-09-29 698,400 7,200 2.93 23,800,000 25,323,984 36.26 2021-09-27
506 2021-09-28 691,200 -1,800 2.90 23,800,000 24,910,848 36.04 2021-09-24
507 2021-09-27 693,000 2,800 2.91 23,800,000 24,462,900 35.30 2021-09-23
508 2021-09-24 690,200 1,000 2.90 23,800,000 24,364,060 35.30 2021-09-21
509 2021-09-23 689,200 -600 2.90 23,800,000 24,563,088 35.64 2021-09-20
510 2021-09-21 689,800 9,800 2.90 23,800,000 24,722,432 35.84 2021-09-17
511 2021-09-20 680,000 -2,000 2.86 23,800,000 24,208,000 35.60 2021-09-16
512 2021-09-16 682,000 3,000 2.87 23,800,000 24,033,680 35.24 2021-09-14
513 2021-09-15 679,000 600 2.85 23,800,000 23,792,160 35.04 2021-09-13
514 2021-09-13 678,400 -1,000 2.85 23,800,000 23,771,136 35.04 2021-09-09
515 2021-09-08 679,400 1,200 2.85 23,800,000 24,118,700 35.50 2021-09-06
516 2021-09-07 678,200 600 2.85 23,800,000 23,899,768 35.24 2021-09-03
517 2021-09-03 677,600 14,000 2.85 23,800,000 23,716,000 35.00 2021-09-01
518 2021-09-02 663,600 400 2.79 23,800,000 23,133,096 34.86 2021-08-31
519 2021-09-01 663,200 400 2.79 23,800,000 22,840,608 34.44 2021-08-30
520 2021-08-30 662,800 1,600 2.78 23,800,000 22,283,336 33.62 2021-08-26
521 2021-08-27 661,200 1,000 2.78 23,800,000 22,229,544 33.62 2021-08-25
522 2021-08-24 660,200 -9,800 2.77 23,800,000 22,024,272 33.36 2021-08-20
523 2021-08-17 670,000 -2,400 2.82 23,800,000 22,378,000 33.40 2021-08-13
524 2021-08-16 672,400 -7,800 2.83 23,800,000 22,242,992 33.08 2021-08-12
525 2021-08-10 680,200 1,000 2.86 23,800,000 22,296,956 32.78 2021-08-06
526 2021-08-06 679,200 -2,200 2.85 23,800,000 22,237,008 32.74 2021-08-04
527 2021-08-05 681,400 -1,200 2.86 23,800,000 21,941,080 32.20 2021-08-03
528 2021-08-03 682,600 -3,000 2.87 23,800,000 21,597,464 31.64 2021-07-30
529 2021-07-30 685,600 -2,400 2.88 23,800,000 21,431,856 31.26 2021-07-28
530 2021-07-22 688,000 -1,000 2.89 23,800,000 21,410,560 31.12 2021-07-20
531 2021-07-21 689,000 400 2.89 23,800,000 21,689,720 31.48 2021-07-19
532 2021-07-19 688,600 -400 2.89 23,800,000 22,048,972 32.02 2021-07-15
533 2021-07-16 689,000 -2,000 2.89 23,800,000 21,827,520 31.68 2021-07-14
534 2021-07-13 691,000 1,200 2.90 23,800,000 21,752,680 31.48 2021-07-09
535 2021-07-07 689,800 600 2.90 23,800,000 21,825,272 31.64 2021-07-05
536 2021-07-06 689,200 -4,000 2.90 23,800,000 21,503,040 31.20 2021-07-02
537 2021-07-02 693,200 200 2.91 23,800,000 21,946,712 31.66 2021-06-29
538 2021-06-24 693,000 2,400 2.91 23,800,000 22,037,400 31.80 2021-06-22
539 2021-06-23 690,600 2,000 2.90 23,800,000 21,601,968 31.28 2021-06-21
540 2021-06-22 688,600 -6,600 2.89 23,800,000 21,429,232 31.12 2021-06-18
541 2021-06-17 695,200 1,600 2.92 23,800,000 22,385,440 32.20 2021-06-15
542 2021-06-16 693,600 1,800 2.91 23,800,000 22,278,432 32.12 2021-06-11
543 2021-06-08 691,800 600 2.91 23,800,000 21,971,568 31.76 2021-06-04
544 2021-06-07 691,200 -12,400 2.90 23,800,000 21,897,216 31.68 2021-06-03
545 2021-06-02 703,600 3,000 2.96 23,800,000 22,346,336 31.76 2021-05-31
546 2021-05-24 700,600 400 2.94 23,800,000 21,326,264 30.44 2021-05-20
547 2021-05-21 700,200 -1,800 2.94 23,800,000 21,608,172 30.86 2021-05-18
548 2021-05-17 702,000 200 2.95 23,800,000 20,400,120 29.06 2021-05-13
549 2021-05-13 701,800 -10,000 2.95 23,800,000 20,913,640 29.80 2021-05-11
550 2021-05-12 711,800 800 2.99 23,800,000 21,425,180 30.10 2021-05-10
551 2021-05-07 711,000 1,000 2.99 23,800,000 20,917,620 29.42 2021-05-05
552 2021-05-05 710,000 -1,400 2.98 23,800,000 20,590,000 29.00 2021-05-03
553 2021-05-03 711,400 -2,000 2.99 23,800,000 21,427,368 30.12 2021-04-29
554 2021-04-30 713,400 -2,200 3.00 23,800,000 21,273,588 29.82 2021-04-28
555 2021-04-29 715,600 -4,600 3.01 23,800,000 20,909,832 29.22 2021-04-27
556 2021-04-28 720,200 1,000 3.03 23,800,000 20,856,992 28.96 2021-04-26
557 2021-04-23 719,200 800 3.02 23,800,000 20,094,448 27.94 2021-04-21
558 2021-04-22 718,400 4,000 3.02 23,800,000 20,661,184 28.76 2021-04-20
559 2021-04-20 714,400 2,000 3.00 23,800,000 21,131,952 29.58 2021-04-16
560 2021-04-19 712,400 10,600 2.99 23,800,000 20,588,360 28.90 2021-04-15
561 2021-04-16 701,800 1,000 2.95 23,800,000 20,604,848 29.36 2021-04-14
562 2021-04-14 700,800 -3,800 2.94 23,800,000 19,986,816 28.52 2021-04-12
563 2021-04-13 704,600 400 2.96 23,800,000 20,884,344 29.64 2021-04-09
564 2021-04-07 704,200 600 2.86 24,600,000 21,182,336 30.08 2021-03-31
565 2021-03-31 703,600 -2,000 2.86 24,600,000 21,375,368 30.38 2021-03-29
566 2021-03-29 705,600 400 2.87 24,600,000 21,069,216 29.86 2021-03-25
567 2021-03-26 705,200 400 2.87 24,600,000 21,508,600 30.50 2021-03-24
568 2021-03-23 704,800 -200 2.87 24,600,000 21,496,400 30.50 2021-03-19
569 2021-03-15 705,000 600 2.87 24,600,000 22,560,000 32.00 2021-03-11
570 2021-03-11 704,400 -800 2.86 24,600,000 21,765,960 30.90 2021-03-09
571 2021-03-04 705,200 800 2.87 24,600,000 21,325,248 30.24 2021-03-02
572 2021-03-03 704,400 1,000 2.86 24,600,000 21,188,352 30.08 2021-03-01
573 2021-02-25 703,400 1,000 2.86 24,600,000 21,664,720 30.80 2021-02-23
574 2021-02-24 702,400 -1,000 2.86 24,600,000 21,732,256 30.94 2021-02-22
575 2021-02-17 703,400 -6,000 2.86 24,600,000 21,946,080 31.20 2021-02-10
576 2021-02-09 709,400 -1,800 2.88 24,600,000 22,204,220 31.30 2021-02-05
577 2021-02-08 711,200 -2,400 2.89 24,600,000 22,004,528 30.94 2021-02-04
578 2021-02-02 713,600 -600 2.90 24,600,000 20,408,960 28.60 2021-01-29
579 2021-02-01 714,200 -5,000 2.90 24,600,000 20,326,132 28.46 2021-01-28
580 2021-01-28 719,200 5,600 2.92 24,600,000 20,885,568 29.04 2021-01-26
581 2021-01-26 713,600 600 2.90 24,600,000 21,365,184 29.94 2021-01-22
582 2021-01-25 713,000 400 2.90 24,600,000 21,917,620 30.74 2021-01-21
583 2021-01-22 712,600 -2,000 2.90 24,600,000 21,563,276 30.26 2021-01-20
584 2021-01-14 714,600 -3,000 2.90 24,600,000 21,709,548 30.38 2021-01-12
585 2021-01-13 717,600 -3,600 2.92 24,600,000 21,484,944 29.94 2021-01-11
586 2021-01-08 721,200 3,600 2.93 24,600,000 21,347,520 29.60 2021-01-06
587 2021-01-07 717,600 9,800 2.92 24,600,000 21,226,608 29.58 2021-01-05
588 2021-01-06 707,800 7,000 2.88 24,600,000 20,965,036 29.62 2021-01-04
589 2021-01-05 700,800 1,400 2.85 24,600,000 20,393,280 29.10 2020-12-30
590 2020-12-30 699,400 -600 2.84 24,600,000 20,142,720 28.80 2020-12-28
591 2020-12-28 700,000 200 2.85 24,600,000 19,250,000 27.50 2020-12-22
592 2020-12-21 699,800 5,400 2.84 24,600,000 20,028,276 28.62 2020-12-17
593 2020-12-16 694,400 -1,000 2.82 24,600,000 19,498,752 28.08 2020-12-14
594 2020-12-15 695,400 400 2.83 24,600,000 19,457,292 27.98 2020-12-11
595 2020-12-14 695,000 200 2.83 24,600,000 19,362,700 27.86 2020-12-10
596 2020-12-11 694,800 2,000 2.82 24,600,000 19,398,816 27.92 2020-12-09
597 2020-12-10 692,800 5,400 2.82 24,600,000 19,190,560 27.70 2020-12-08
598 2020-11-30 687,400 400 2.79 24,600,000 18,284,840 26.60 2020-11-26
599 2020-11-12 687,000 -400 2.79 24,600,000 17,985,660 26.18 2020-11-10
600 2020-11-09 687,400 -1,400 2.79 24,600,000 17,185,000 25.00 2020-11-05
601 2020-11-04 688,800 1,400 2.80 24,600,000 16,420,992 23.84 2020-11-02
602 2020-10-21 687,400 -4,000 2.73 25,200,000 16,978,780 24.70 2020-10-19
603 2020-10-19 691,400 1,600 2.74 25,200,000 17,063,752 24.68 2020-10-15
604 2020-10-15 689,800 -600 2.74 25,200,000 17,120,836 24.82 2020-10-12
605 2020-10-12 690,400 2,000 2.74 25,200,000 17,135,728 24.82 2020-10-08
606 2020-10-09 688,400 -5,000 2.69 25,600,000 16,810,728 24.42 2020-10-07
607 2020-10-07 693,400 2,000 2.71 25,600,000 16,530,656 23.84 2020-10-05
608 2020-10-06 691,400 2,000 2.70 25,600,000 16,012,824 23.16 2020-09-30
609 2020-10-05 689,400 -600 2.69 25,600,000 15,925,140 23.10 2020-09-29
610 2020-09-30 690,000 -5,000 2.70 25,600,000 15,952,800 23.12 2020-09-28
611 2020-09-28 695,000 -1,600 2.71 25,600,000 15,568,000 22.40 2020-09-24
612 2020-09-24 696,600 -11,000 2.72 25,600,000 16,188,984 23.24 2020-09-22
613 2020-09-23 707,600 800 2.76 25,600,000 16,812,576 23.76 2020-09-21
614 2020-09-18 706,800 2,000 2.76 25,600,000 17,005,608 24.06 2020-09-16
615 2020-09-16 704,800 -400 2.75 25,600,000 16,872,912 23.94 2020-09-14
616 2020-09-14 705,200 -15,000 2.75 25,600,000 16,727,344 23.72 2020-09-10
617 2020-09-10 720,200 3,000 2.81 25,600,000 17,111,952 23.76 2020-09-08
618 2020-09-04 717,200 -3,800 2.66 27,000,000 17,141,080 23.90 2020-09-02
619 2020-09-01 721,000 1,600 2.67 27,000,000 17,736,600 24.60 2020-08-28
620 2020-08-28 719,400 2,000 2.45 29,400,000 17,006,616 23.64 2020-08-26
621 2020-08-27 717,400 -600 2.44 29,400,000 16,873,248 23.52 2020-08-25
622 2020-08-25 718,000 800 2.44 29,400,000 16,657,600 23.20 2020-08-21
623 2020-08-24 717,200 400 2.44 29,400,000 16,495,600 23.00 2020-08-20
624 2020-08-07 716,800 6,600 2.44 29,400,000 16,314,368 22.76 2020-08-05
625 2020-08-06 710,200 1,000 2.42 29,400,000 15,922,684 22.42 2020-08-04
626 2020-08-05 709,200 1,000 2.41 29,400,000 15,602,400 22.00 2020-08-03
627 2020-08-03 708,200 2,400 2.41 29,400,000 16,090,304 22.72 2020-07-30
628 2020-07-29 705,800 1,000 2.40 29,400,000 16,162,820 22.90 2020-07-27
629 2020-07-24 704,800 2,000 2.40 29,400,000 16,097,632 22.84 2020-07-22
630 2020-07-23 702,800 1,000 2.39 29,400,000 16,164,400 23.00 2020-07-21
631 2020-07-22 701,800 400 2.39 29,400,000 15,874,716 22.62 2020-07-20
632 2020-07-21 701,400 15,000 2.39 29,400,000 15,486,912 22.08 2020-07-17
633 2020-07-15 686,400 -400 2.33 29,400,000 15,183,168 22.12 2020-07-13
634 2020-07-09 686,800 -10,000 2.34 29,400,000 15,095,864 21.98 2020-07-07
635 2020-07-08 696,800 2,000 2.37 29,400,000 15,468,960 22.20 2020-07-06
636 2020-07-07 694,800 1,000 2.36 29,400,000 15,202,224 21.88 2020-07-03
637 2020-07-06 693,800 10,000 2.36 29,400,000 15,041,584 21.68 2020-07-02
638 2020-07-02 683,800 -12,000 2.33 29,400,000 14,250,392 20.84 2020-06-29
639 2020-06-30 695,800 -800 2.37 29,400,000 14,597,884 20.98 2020-06-26
640 2020-06-29 696,600 2,000 2.37 29,400,000 14,767,920 21.20 2020-06-24
641 2020-06-24 694,600 -400 2.36 29,400,000 14,558,816 20.96 2020-06-22
642 2020-06-22 695,000 200 2.36 29,400,000 14,052,900 20.22 2020-06-18
643 2020-06-17 694,800 -3,600 2.36 29,400,000 13,694,508 19.71 2020-06-15
644 2020-06-16 698,400 400 2.38 29,400,000 13,136,904 18.81 2020-06-12
645 2020-06-15 698,000 -4,600 2.37 29,400,000 13,820,400 19.80 2020-06-11
646 2020-06-10 702,600 5,400 2.39 29,400,000 14,501,664 20.64 2020-06-08
647 2020-06-09 697,200 5,000 2.37 29,400,000 14,515,704 20.82 2020-06-05
648 2020-06-08 692,200 1,000 2.35 29,400,000 14,190,100 20.50 2020-06-04
649 2020-06-05 691,200 -2,000 2.35 29,400,000 14,390,784 20.82 2020-06-03
650 2020-06-04 693,200 400 2.36 29,400,000 14,196,736 20.48 2020-06-02
651 2020-06-02 692,800 1,000 2.36 29,400,000 13,703,584 19.78 2020-05-29
652 2020-06-01 691,800 1,600 2.35 29,400,000 13,448,592 19.44 2020-05-28
653 2020-05-29 690,200 4,000 2.35 29,400,000 13,044,780 18.90 2020-05-27
654 2020-05-28 686,200 12,000 2.33 29,400,000 12,694,700 18.50 2020-05-26
655 2020-05-26 674,200 -5,000 2.29 29,400,000 12,391,796 18.38 2020-05-22
656 2020-05-25 679,200 3,000 2.31 29,400,000 12,809,712 18.86 2020-05-21
657 2020-05-20 676,200 6,000 2.30 29,400,000 12,374,460 18.30 2020-05-18
658 2020-05-19 670,200 1,400 2.28 29,400,000 12,653,376 18.88 2020-05-15
659 2020-05-15 668,800 -4,900 2.27 29,400,000 13,054,976 19.52 2020-05-13
660 2020-05-14 673,700 4,900 2.29 29,400,000 12,773,352 18.96 2020-05-12
661 2020-05-12 668,800 -600 2.31 29,000,000 12,961,344 19.38 2020-05-08
662 2020-05-07 669,400 -2,000 2.31 29,000,000 13,013,136 19.44 2020-05-05
663 2020-05-06 671,400 4,800 2.32 29,000,000 12,864,024 19.16 2020-05-04
664 2020-05-05 666,600 -1,000 2.30 29,000,000 13,225,344 19.84 2020-04-29
665 2020-05-04 667,600 -4,000 2.30 29,000,000 12,924,736 19.36 2020-04-28
666 2020-04-29 671,600 -5,400 2.32 29,000,000 12,988,744 19.34 2020-04-27
667 2020-04-28 677,000 5,000 2.33 29,000,000 12,930,700 19.10 2020-04-24
668 2020-04-24 672,000 -3,000 2.32 29,000,000 12,606,720 18.76 2020-04-22
669 2020-04-23 675,000 -3,000 2.33 29,000,000 12,433,500 18.42 2020-04-21
670 2020-04-22 678,000 -2,000 2.34 29,000,000 13,044,720 19.24 2020-04-20
671 2020-04-21 680,000 -2,000 2.34 29,000,000 12,824,800 18.86 2020-04-17
672 2020-04-20 682,000 -1,600 2.35 29,000,000 12,589,720 18.46 2020-04-16
673 2020-04-17 683,600 -1,000 2.36 29,000,000 12,838,008 18.78 2020-04-15
674 2020-04-16 684,600 -4,200 2.36 29,000,000 13,075,860 19.10 2020-04-14
675 2020-04-14 688,800 -800 2.38 29,000,000 12,508,608 18.16 2020-04-08
676 2020-04-09 689,600 -4,000 2.38 29,000,000 12,385,216 17.96 2020-04-07
677 2020-04-08 693,600 4,400 2.39 29,000,000 11,916,048 17.18 2020-04-06
678 2020-04-07 689,200 9,000 2.38 29,000,000 11,468,288 16.64 2020-04-03
679 2020-04-06 680,200 7,000 2.35 29,000,000 11,440,964 16.82 2020-04-02
680 2020-04-03 673,200 8,000 2.24 30,000,000 11,471,328 17.04 2020-04-01
681 2020-04-02 665,200 2,000 2.22 30,000,000 12,040,120 18.10 2020-03-31
682 2020-03-31 663,200 4,000 2.21 30,000,000 11,659,056 17.58 2020-03-27
683 2020-03-30 659,200 -5,000 2.20 30,000,000 11,588,736 17.58 2020-03-26
684 2020-03-27 664,200 8,200 2.21 30,000,000 11,291,400 17.00 2020-03-25
685 2020-03-26 656,000 2,400 2.19 30,000,000 10,496,000 16.00 2020-03-24
686 2020-03-25 653,600 3,600 2.18 30,000,000 10,522,960 16.10 2020-03-23
687 2020-03-24 650,000 4,000 2.15 30,200,000 12,077,000 18.58 2020-03-20
688 2020-03-23 646,000 -12,000 2.14 30,200,000 10,982,000 17.00 2020-03-19
689 2020-03-20 658,000 600 2.18 30,200,000 11,975,600 18.20 2020-03-18
690 2020-03-19 657,400 200 2.18 30,200,000 12,871,892 19.58 2020-03-17
691 2020-03-18 657,200 -600 2.18 30,200,000 12,946,840 19.70 2020-03-16
692 2020-03-17 657,800 400 2.18 30,200,000 13,682,240 20.80 2020-03-13
693 2020-03-16 657,400 4,400 2.18 30,200,000 13,443,830 20.45 2020-03-12
694 2020-03-12 653,000 -200 2.16 30,200,000 14,170,100 21.70 2020-03-10
695 2020-03-11 653,200 5,000 2.16 30,200,000 14,174,440 21.70 2020-03-09
696 2020-03-10 648,200 400 2.15 30,200,000 14,941,010 23.05 2020-03-06
697 2020-03-06 647,800 1,200 2.15 30,200,000 15,223,300 23.50 2020-03-04
698 2020-03-04 646,600 -1,000 2.14 30,200,000 15,777,040 24.40 2020-03-02
699 2020-03-03 647,600 200 2.14 30,200,000 15,671,920 24.20 2020-02-28
700 2020-02-26 647,400 1,000 2.14 30,200,000 16,605,810 25.65 2020-02-24
701 2020-02-20 646,400 400 2.14 30,200,000 16,644,800 25.75 2020-02-18
702 2020-02-18 646,000 2,000 2.14 30,200,000 16,957,500 26.25 2020-02-14
703 2020-02-14 644,000 2,000 2.13 30,200,000 17,066,000 26.50 2020-02-12
704 2020-02-10 642,000 -600 2.13 30,200,000 16,884,600 26.30 2020-02-06
705 2020-02-05 642,600 -2,000 2.13 30,200,000 16,129,260 25.10 2020-02-03
706 2020-02-03 644,600 -2,000 2.13 30,200,000 16,501,760 25.60 2020-01-30
707 2020-01-31 646,600 -2,400 2.07 31,200,000 16,843,930 26.05 2020-01-29
708 2020-01-30 649,000 -1,000 2.08 31,200,000 17,003,800 26.20 2020-01-23
709 2020-01-22 650,000 -1,800 2.08 31,200,000 17,225,000 26.50 2020-01-20
710 2020-01-16 651,800 2,000 2.05 31,800,000 17,305,290 26.55 2020-01-14
711 2020-01-15 649,800 -200 2.04 31,800,000 17,284,680 26.60 2020-01-13
712 2020-01-13 650,000 3,800 1.99 32,600,000 17,062,500 26.25 2020-01-09
713 2020-01-02 646,200 -8,600 1.98 32,600,000 17,027,370 26.35 2019-12-27
714 2019-12-30 654,800 -5,000 2.01 32,600,000 17,319,460 26.45 2019-12-23
715 2019-12-20 659,800 1,000 2.02 32,600,000 17,484,700 26.50 2019-12-18
716 2019-12-18 658,800 400 2.02 32,600,000 17,392,320 26.40 2019-12-16
717 2019-12-11 658,400 400 2.02 32,600,000 17,217,160 26.15 2019-12-09
718 2019-12-09 658,000 400 2.02 32,600,000 17,371,200 26.40 2019-12-05
719 2019-11-29 657,600 -800 2.02 32,600,000 17,360,640 26.40 2019-11-27
720 2019-11-26 658,400 1,000 2.02 32,600,000 16,986,720 25.80 2019-11-22
721 2019-11-18 657,400 -2,200 2.02 32,600,000 16,862,310 25.65 2019-11-14
722 2019-11-15 659,600 188,000 2.02 32,600,000 17,050,660 25.85 2019-11-13
723 2019-11-14 471,600 800 1.45 32,600,000 12,190,860 25.85 2019-11-12
724 2019-11-01 470,800 -400 1.44 32,600,000 12,240,800 26.00 2019-10-30
725 2019-10-25 471,200 -200 1.45 32,600,000 11,897,800 25.25 2019-10-23
726 2019-10-04 471,400 400 1.45 32,600,000 11,643,580 24.70 2019-10-02
727 2019-09-27 471,000 -9,000 1.44 32,600,000 11,775,000 25.00 2019-09-25
728 2019-09-26 480,000 -5,200 1.47 32,600,000 12,096,000 25.20 2019-09-24
729 2019-09-25 485,200 -2,600 1.49 32,600,000 12,372,600 25.50 2019-09-23
730 2019-09-24 487,800 -6,000 1.50 32,600,000 12,073,050 24.75 2019-09-20
731 2019-09-18 493,800 4,000 1.51 32,600,000 11,801,820 23.90 2019-09-16
732 2019-09-17 489,800 1,000 1.50 32,600,000 11,828,670 24.15 2019-09-13
733 2019-09-13 488,800 2,000 1.50 32,600,000 11,731,200 24.00 2019-09-11
734 2019-09-06 486,800 -1,000 1.49 32,600,000 11,415,460 23.45 2019-09-04
735 2019-08-29 487,800 1,000 1.50 32,600,000 11,829,150 24.25 2019-08-27
736 2019-08-15 486,800 4,000 1.49 32,600,000 11,731,880 24.10 2019-08-13
737 2019-08-14 482,800 -10,000 1.48 32,600,000 11,756,180 24.35 2019-08-12
738 2019-08-12 492,800 10,000 1.51 32,600,000 11,827,200 24.00 2019-08-08
739 2019-08-08 482,800 -5,200 1.48 32,600,000 11,635,480 24.10 2019-08-06
740 2019-08-06 488,000 2,000 1.50 32,600,000 11,956,000 24.50 2019-08-02
741 2019-08-02 486,000 1,600 1.49 32,600,000 12,101,400 24.90 2019-07-31
742 2019-07-30 484,400 6,000 1.49 32,600,000 12,206,880 25.20 2019-07-26
743 2019-07-29 478,400 600 1.47 32,600,000 12,031,760 25.15 2019-07-25
744 2019-07-26 477,800 200 1.47 32,600,000 12,016,670 25.15 2019-07-24
745 2019-07-24 477,600 800 1.47 32,600,000 12,035,520 25.20 2019-07-22
746 2019-07-23 476,800 2,600 1.46 32,600,000 12,158,400 25.50 2019-07-19
747 2019-07-19 474,200 1,000 1.45 32,600,000 12,376,620 26.10 2019-07-17
748 2019-07-17 473,200 -14,000 1.45 32,600,000 12,326,860 26.05 2019-07-15
749 2019-07-15 487,200 1,800 1.49 32,600,000 12,642,840 25.95 2019-07-11
750 2019-07-10 485,400 1,000 1.49 32,600,000 12,523,320 25.80 2019-07-08
751 2019-07-05 484,400 -3,400 1.49 32,600,000 12,933,480 26.70 2019-07-03
752 2019-07-04 487,800 3,200 1.50 32,600,000 12,853,530 26.35 2019-07-02
753 2019-07-02 484,600 -3,200 1.49 32,600,000 12,720,750 26.25 2019-06-27
754 2019-06-25 487,800 2,000 1.50 32,600,000 12,585,240 25.80 2019-06-21
755 2019-06-24 485,800 10,000 1.49 32,600,000 12,557,930 25.85 2019-06-20
756 2019-06-20 475,800 1,600 1.46 32,600,000 12,228,060 25.70 2019-06-18
757 2019-06-11 474,200 1,000 1.46 32,400,000 12,495,170 26.35 2019-06-06
758 2019-06-05 473,200 4,000 1.46 32,400,000 12,492,480 26.40 2019-06-03
759 2019-06-04 469,200 -9,000 1.45 32,400,000 12,152,280 25.90 2019-05-31
760 2019-05-30 478,200 400 1.48 32,400,000 12,648,390 26.45 2019-05-28
761 2019-05-29 477,800 11,000 1.55 30,800,000 12,709,480 26.60 2019-05-27
762 2019-05-27 466,800 9,000 1.52 30,800,000 12,136,800 26.00 2019-05-23
763 2019-05-23 457,800 4,000 1.49 30,800,000 11,857,020 25.90 2019-05-21
764 2019-05-20 453,800 800 1.47 30,800,000 11,004,650 24.25 2019-05-16
765 2019-04-26 453,000 -7,000 1.47 30,800,000 11,438,250 25.25 2019-04-24
766 2019-04-12 460,000 5,000 1.46 31,600,000 11,822,000 25.70 2019-04-10
767 2019-04-08 455,000 1,000 1.44 31,600,000 11,989,250 26.35 2019-04-03
768 2019-04-02 454,000 600 1.44 31,600,000 11,645,100 25.65 2019-03-29
769 2019-03-22 453,400 -4,000 1.43 31,600,000 11,652,380 25.70 2019-03-20
770 2019-03-18 457,400 5,000 1.45 31,600,000 11,389,260 24.90 2019-03-14
771 2019-03-11 452,400 7,800 1.43 31,600,000 10,925,460 24.15 2019-03-07
772 2019-03-08 444,600 -1,000 1.41 31,600,000 10,603,710 23.85 2019-03-06
773 2019-03-07 445,600 -10,400 1.41 31,600,000 10,493,880 23.55 2019-03-05
774 2019-03-04 456,000 -200 1.44 31,600,000 10,624,800 23.30 2019-02-28
775 2019-02-01 456,200 -800 1.44 31,600,000 10,492,600 23.00 2019-01-30
776 2019-01-29 457,000 600 1.42 32,200,000 10,808,050 23.65 2019-01-25
777 2019-01-18 456,400 -4,200 1.42 32,200,000 10,771,040 23.60 2019-01-16
778 2019-01-11 460,600 1,000 1.43 32,200,000 10,893,190 23.65 2019-01-09
779 2019-01-07 459,600 -4,100 1.43 32,200,000 10,754,640 23.40 2019-01-03
780 2019-01-03 463,700 4,600 1.44 32,200,000 10,989,690 23.70 2018-12-28
781 2019-01-02 459,100 2,000 1.43 32,200,000 10,719,985 23.35 2018-12-27
782 2018-12-28 457,100 600 1.42 32,200,000 10,810,415 23.65 2018-12-21
783 2018-12-14 456,500 1,000 1.20 38,200,000 10,294,075 22.55 2018-12-12
784 2018-12-10 455,500 -4,500 1.17 38,800,000 10,453,725 22.95 2018-12-06
785 2018-12-06 460,000 -9,000 1.19 38,800,000 10,810,000 23.50 2018-12-04
786 2018-11-26 469,000 4,200 1.21 38,800,000 10,693,200 22.80 2018-11-22
787 2018-10-29 464,800 -8,000 1.20 38,800,000 9,830,520 21.15 2018-10-25
788 2018-10-25 472,800 2,000 1.22 38,800,000 10,023,360 21.20 2018-10-23
789 2018-10-15 470,800 -2,000 1.21 38,800,000 10,004,500 21.25 2018-10-11
790 2018-10-10 472,800 -1,800 1.22 38,800,000 10,047,000 21.25 2018-10-08
791 2018-10-09 474,600 -3,000 1.22 38,800,000 10,251,360 21.60 2018-10-05
792 2018-10-08 477,600 4,000 1.23 38,800,000 10,459,440 21.90 2018-10-04
793 2018-10-03 473,600 1,000 1.18 40,000,000 10,845,440 22.90 2018-09-28
794 2018-09-11 472,600 -1,800 1.14 41,400,000 11,578,700 24.50 2018-09-07
795 2018-09-07 474,400 -600 1.15 41,400,000 11,527,920 24.30 2018-09-05
796 2018-09-06 475,000 -1,200 1.15 41,400,000 11,732,500 24.70 2018-09-04
797 2018-09-04 476,200 -1,800 1.15 41,400,000 11,952,620 25.10 2018-08-31
798 2018-08-24 478,000 1,200 1.15 41,400,000 12,117,300 25.35 2018-08-22
799 2018-08-15 476,800 1,000 1.15 41,400,000 11,896,160 24.95 2018-08-13
800 2018-07-31 475,800 600 1.15 41,400,000 11,871,210 24.95 2018-07-27
801 2018-07-25 475,200 200 1.15 41,400,000 11,642,400 24.50 2018-07-23
802 2018-07-13 475,000 -14,400 1.15 41,400,000 11,542,500 24.30 2018-07-11
803 2018-07-11 489,400 -600 1.18 41,400,000 11,770,070 24.05 2018-07-09
804 2018-06-14 490,000 -200 1.12 43,600,000 11,931,500 24.35 2018-06-12
805 2018-05-31 490,200 -2,600 1.10 44,400,000 11,715,780 23.90 2018-05-29
806 2018-05-29 492,800 2,000 1.11 44,400,000 11,605,440 23.55 2018-05-25
807 2018-05-15 490,800 -600 1.11 44,400,000 11,877,360 24.20 2018-05-11
808 2018-05-14 491,400 -2,000 1.11 44,400,000 12,014,730 24.45 2018-05-10
809 2018-05-11 493,400 -2,200 1.11 44,400,000 11,915,610 24.15 2018-05-09
810 2018-05-09 495,600 -5,000 1.12 44,400,000 11,993,520 24.20 2018-05-07
811 2018-04-30 500,600 200 1.13 44,400,000 12,014,400 24.00 2018-04-26
812 2018-04-19 500,400 -1,400 1.13 44,400,000 12,059,640 24.10 2018-04-17
813 2018-04-09 501,800 -600 1.12 44,800,000 11,792,300 23.50 2018-04-04
814 2018-04-03 502,400 -2,000 1.12 44,800,000 11,781,280 23.45 2018-03-28
815 2018-03-20 504,400 4,000 1.13 44,800,000 11,878,620 23.55 2018-03-16
816 2018-03-16 500,400 4,000 1.12 44,800,000 11,909,520 23.80 2018-03-14
817 2018-03-15 496,400 2,200 1.11 44,800,000 11,863,960 23.90 2018-03-13
818 2018-03-13 494,200 10,000 1.10 44,800,000 11,416,020 23.10 2018-03-09
819 2018-03-08 484,200 4,000 1.08 44,800,000 11,523,960 23.80 2018-03-06
820 2018-02-27 480,200 2,000 1.07 44,800,000 11,404,750 23.75 2018-02-23
821 2018-02-22 478,200 -400 1.07 44,800,000 11,572,440 24.20 2018-02-20
822 2018-02-20 478,600 5,000 1.07 44,800,000 11,701,770 24.45 2018-02-13
823 2018-02-13 473,600 -400 1.06 44,800,000 11,532,160 24.35 2018-02-09
824 2018-02-12 474,000 -400 1.06 44,800,000 11,731,500 24.75 2018-02-08
825 2018-02-08 474,400 -67,200 1.06 44,800,000 11,480,480 24.20 2018-02-06
826 2018-02-06 541,600 -600 1.21 44,800,000 13,783,720 25.45 2018-02-02
827 2018-02-05 542,200 -1,400 1.21 44,800,000 14,015,870 25.85 2018-02-01
828 2018-02-01 543,600 2,400 1.21 44,800,000 14,459,760 26.60 2018-01-30
829 2018-01-31 541,200 1,400 1.21 44,800,000 14,206,500 26.25 2018-01-29
830 2018-01-30 539,800 3,600 1.20 44,800,000 14,088,780 26.10 2018-01-26
831 2018-01-25 536,200 -2,800 1.20 44,800,000 13,941,200 26.00 2018-01-23
832 2018-01-22 539,000 2,000 1.20 44,800,000 13,690,600 25.40 2018-01-18
833 2018-01-19 537,000 -7,800 1.20 44,800,000 13,425,000 25.00 2018-01-17
834 2018-01-18 544,800 4,000 1.22 44,800,000 13,701,720 25.15 2018-01-16
835 2018-01-15 540,800 -1,000 1.21 44,800,000 13,411,840 24.80 2018-01-11
836 2018-01-12 541,800 2,000 1.21 44,800,000 13,436,640 24.80 2018-01-10
837 2018-01-10 539,800 -8,800 1.20 44,800,000 13,548,980 25.10 2018-01-08
838 2018-01-04 548,600 3,000 1.22 44,800,000 13,303,550 24.25 2018-01-02
839 2018-01-02 545,600 1,200 1.22 44,800,000 13,258,080 24.30 2017-12-28
840 2017-12-20 544,400 2,000 1.19 45,600,000 13,065,600 24.00 2017-12-18
841 2017-12-01 542,400 600 1.19 45,600,000 13,044,720 24.05 2017-11-29
842 2017-11-23 541,800 -2,600 1.16 46,600,000 12,894,840 23.80 2017-11-21
843 2017-11-13 544,400 -5,000 1.19 45,600,000 12,711,740 23.35 2017-11-09
844 2017-11-08 549,400 -1,800 1.20 45,600,000 13,103,190 23.85 2017-11-06
845 2017-11-03 551,200 600 1.21 45,600,000 13,173,680 23.90 2017-11-01
846 2017-11-01 550,600 -1,000 1.21 45,600,000 12,828,980 23.30 2017-10-30
847 2017-10-31 551,600 -1,600 1.21 45,600,000 12,824,700 23.25 2017-10-27
848 2017-10-24 553,200 -600 1.21 45,600,000 12,695,940 22.95 2017-10-20
849 2017-10-23 553,800 -1,600 1.21 45,600,000 12,682,020 22.90 2017-10-19
850 2017-10-17 555,400 800 1.22 45,600,000 12,774,200 23.00 2017-10-13
851 2017-10-04 554,600 -1,000 1.22 45,600,000 12,312,120 22.20 2017-09-29
852 2017-10-03 555,600 2,000 1.22 45,600,000 12,084,300 21.75 2017-09-28
853 2017-09-28 553,600 -600 1.21 45,600,000 12,289,920 22.20 2017-09-26
854 2017-09-27 554,200 -600 1.22 45,600,000 12,469,500 22.50 2017-09-25
855 2017-09-20 554,800 -3,800 1.22 45,600,000 12,954,580 23.35 2017-09-18
856 2017-09-18 558,600 -3,000 1.23 45,600,000 12,875,730 23.05 2017-09-14
857 2017-09-13 561,600 -5,000 1.23 45,600,000 12,888,720 22.95 2017-09-11
858 2017-09-06 566,600 3,000 1.24 45,600,000 12,805,160 22.60 2017-09-04
859 2017-08-31 563,600 1,800 1.24 45,600,000 12,709,180 22.55 2017-08-29
860 2017-08-30 561,800 -1,400 1.23 45,600,000 12,865,220 22.90 2017-08-28
861 2017-08-28 563,200 -1,400 1.24 45,600,000 12,784,640 22.70 2017-08-24
862 2017-08-17 564,600 5,000 1.25 45,200,000 12,759,960 22.60 2017-08-15
863 2017-08-15 559,600 -3,800 1.24 45,200,000 12,535,040 22.40 2017-08-11
864 2017-08-14 563,400 -2,400 1.25 45,200,000 12,845,520 22.80 2017-08-10
865 2017-08-11 565,800 -2,400 1.25 45,200,000 13,041,690 23.05 2017-08-09
866 2017-08-03 568,200 200 1.26 45,200,000 13,153,830 23.15 2017-08-01
867 2017-08-02 568,000 -1,000 1.26 45,200,000 13,177,600 23.20 2017-07-31
868 2017-07-31 569,000 1,600 1.26 45,200,000 13,143,900 23.10 2017-07-27
869 2017-07-28 567,400 3,800 1.26 45,200,000 13,050,200 23.00 2017-07-26
870 2017-07-25 563,600 -1,000 1.25 45,200,000 12,681,000 22.50 2017-07-21
871 2017-07-21 564,600 5,000 1.25 45,200,000 12,816,420 22.70 2017-07-19
872 2017-07-20 559,600 200 1.24 45,200,000 12,591,000 22.50 2017-07-18
873 2017-07-17 559,400 -5,000 1.22 46,000,000 12,614,470 22.55 2017-07-13
874 2017-07-14 564,400 5,000 1.23 46,000,000 12,586,120 22.30 2017-07-12
875 2017-07-05 559,400 200 1.22 46,000,000 12,334,770 22.05 2017-07-03
876 2017-07-04 559,200 -1,200 1.22 46,000,000 12,106,680 21.65 2017-06-30
877 2017-06-30 560,400 -4,200 1.22 46,000,000 12,188,700 21.75 2017-06-28
878 2017-06-28 564,600 -800 1.23 46,000,000 12,449,430 22.05 2017-06-26
879 2017-06-26 565,400 -6,400 1.23 46,000,000 12,608,420 22.30 2017-06-22
880 2017-06-23 571,800 5,000 1.24 46,000,000 12,551,010 21.95 2017-06-21
881 2017-06-20 566,800 200 1.23 46,000,000 12,384,580 21.85 2017-06-16
882 2017-06-19 566,600 -8,200 1.23 46,000,000 12,521,860 22.10 2017-06-15
883 2017-06-15 574,800 -7,000 1.25 46,000,000 12,674,340 22.05 2017-06-13
884 2017-06-14 581,800 4,000 1.26 46,000,000 12,712,330 21.85 2017-06-12
885 2017-06-07 577,800 -3,800 1.26 46,000,000 12,769,380 22.10 2017-06-05
886 2017-06-06 581,600 -400 1.26 46,000,000 12,853,360 22.10 2017-06-02
887 2017-06-05 582,000 -3,800 1.27 46,000,000 12,745,800 21.90 2017-06-01
888 2017-06-01 585,800 -200 1.27 46,000,000 12,770,440 21.80 2017-05-29
889 2017-05-31 586,000 -7,800 1.27 46,000,000 12,774,800 21.80 2017-05-26
890 2017-05-26 593,800 5,000 1.29 46,000,000 12,647,940 21.30 2017-05-24
891 2017-05-25 588,800 4,000 1.28 46,000,000 12,659,200 21.50 2017-05-23
892 2017-05-22 584,800 -5,600 1.27 46,000,000 12,485,480 21.35 2017-05-18
893 2017-05-19 590,400 1,800 1.28 46,000,000 12,782,160 21.65 2017-05-17
894 2017-05-18 588,600 -7,600 1.28 46,000,000 12,654,900 21.50 2017-05-16
895 2017-05-17 596,200 -6,800 1.30 46,000,000 12,639,440 21.20 2017-05-15
896 2017-05-16 603,000 -200 1.31 46,000,000 12,874,050 21.35 2017-05-12
897 2017-05-15 603,200 -1,400 1.31 46,000,000 12,787,840 21.20 2017-05-11
898 2017-05-08 604,600 2,400 1.33 45,400,000 12,787,290 21.15 2017-05-04
899 2017-05-05 602,200 -400 1.33 45,400,000 12,706,420 21.10 2017-05-02
900 2017-05-04 602,600 -2,000 1.33 45,400,000 12,684,730 21.05 2017-04-28
901 2017-04-28 604,600 -14,800 1.33 45,400,000 12,877,980 21.30 2017-04-26
902 2017-04-27 619,400 -3,400 1.36 45,400,000 13,038,370 21.05 2017-04-25
903 2017-04-20 622,800 600 1.37 45,400,000 13,047,660 20.95 2017-04-18
904 2017-04-18 622,200 -2,000 1.37 45,400,000 12,941,760 20.80 2017-04-12
905 2017-04-06 624,200 -2,000 1.37 45,400,000 12,983,360 20.80 2017-04-03
906 2017-04-05 626,200 -200 1.38 45,400,000 12,962,340 20.70 2017-03-31
907 2017-04-03 626,400 -12,000 1.38 45,400,000 12,872,520 20.55 2017-03-30
908 2017-03-31 638,400 -5,000 1.41 45,400,000 13,119,120 20.55 2017-03-29
909 2017-03-29 643,400 21,400 1.34 48,000,000 13,028,850 20.25 2017-03-27
910 2017-03-23 622,000 -1,600 1.30 48,000,000 12,751,000 20.50 2017-03-21
911 2017-03-22 623,600 -3,000 1.30 48,000,000 12,752,620 20.45 2017-03-20
912 2017-03-17 626,600 626,600 1.31 48,000,000 12,657,320 20.20 2017-03-15

Copyright & disclaimer, Privacy policy

Back to top