Hang Seng China Enterprises Index ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 02828  2003-12-10    
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

HSBC BROKING SECURITIES (HONG KONG) LIMITED 滙豐金融證券(香港)有限公司

CCASSID: B01089

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 96.66 2025-11-11
2 2025-11-12 96.36 2025-11-10
3 2025-11-11 94.70 2025-11-07
4 2025-10-21 1,791,832 -6,800 0.60 299,391,122 164,561,851 91.84 2025-10-17
5 2025-10-06 1,798,632 -400 0.58 311,475,799 178,604,158 99.30 2025-10-02
6 2025-09-22 1,799,032 -2,200 0.58 310,459,612 173,750,511 96.58 2025-09-18
7 2025-09-16 1,801,232 -6,400 0.54 332,600,666 173,062,371 96.08 2025-09-12
8 2025-08-21 1,807,632 -1,400 0.44 410,710,860 166,410,602 92.06 2025-08-19
9 2025-08-06 1,809,032 -800 0.55 329,973,815 164,585,731 90.98 2025-08-04
10 2025-07-25 1,809,832 -400 0.50 361,168,140 171,029,124 94.50 2025-07-23
11 2025-07-18 1,810,232 -2,600 0.55 326,935,771 164,151,838 90.68 2025-07-16
12 2025-06-13 1,812,832 -2,200 0.53 344,444,044 165,874,128 91.50 2025-06-11
13 2025-06-12 1,815,032 -2,400 0.49 367,182,074 164,224,095 90.48 2025-06-10
14 2025-06-11 1,817,432 -2,400 0.52 347,190,541 164,586,642 90.56 2025-06-09
15 2025-06-10 1,819,832 -2,200 0.52 347,080,201 162,329,014 89.20 2025-06-06
16 2025-05-30 1,822,032 -41,000 0.52 349,985,186 158,334,581 86.90 2025-05-28
17 2025-05-29 1,863,032 -2,000 0.50 369,712,887 162,419,130 87.18 2025-05-27
18 2025-05-13 1,865,032 49,000 0.54 345,536,343 159,236,432 85.38 2025-05-09
19 2025-04-28 1,816,032 -1,400 0.53 344,853,381 149,786,319 82.48 2025-04-24
20 2025-04-14 1,817,432 -4,000 0.51 358,400,455 142,559,366 78.44 2025-04-10
21 2025-04-10 1,821,432 -25,000 0.39 463,862,693 137,700,259 75.60 2025-04-08
22 2025-04-03 1,846,432 -200 0.49 375,588,342 161,193,514 87.30 2025-04-01
23 2025-03-14 1,846,632 -2,000 0.47 393,758,102 163,980,922 88.80 2025-03-12
24 2025-03-03 1,848,632 -1,000 0.53 351,649,378 165,193,756 89.36 2025-02-27
25 2025-02-28 1,849,632 -400 0.54 344,811,744 166,207,932 89.86 2025-02-26
26 2025-02-25 1,850,032 -2,000 0.54 339,843,389 163,986,836 88.64 2025-02-21
27 2025-02-19 1,852,032 -400 0.53 348,719,094 157,607,923 85.10 2025-02-17
28 2025-02-17 1,852,432 -1,200 0.56 333,224,842 151,417,792 81.74 2025-02-13
29 2025-02-13 1,853,632 -23,000 0.49 377,182,108 148,735,432 80.24 2025-02-11
30 2025-01-09 1,876,632 24,000 0.58 322,314,507 135,230,102 72.06 2025-01-07
31 2025-01-03 1,852,632 -2,000 0.62 297,743,688 137,205,926 74.06 2024-12-30
32 2024-12-19 1,854,632 -3,000 0.56 331,409,858 134,349,542 72.44 2024-12-17
33 2024-12-12 1,857,632 -3,000 0.50 368,431,835 138,319,279 74.46 2024-12-10
34 2024-11-20 1,860,632 -20,000 0.54 345,431,202 133,965,504 72.00 2024-11-18
35 2024-11-14 1,880,632 -600 0.53 351,570,022 136,345,820 72.50 2024-11-12
36 2024-11-13 1,881,232 4,000 0.54 351,570,022 140,829,028 74.86 2024-11-11
37 2024-11-11 1,877,232 -4,000 0.58 324,883,138 144,208,962 76.82 2024-11-07
38 2024-11-07 1,881,232 -1,000 0.58 324,745,969 144,967,738 77.06 2024-11-05
39 2024-11-01 1,882,232 -36,000 0.58 323,413,443 139,699,259 74.22 2024-10-30
40 2024-10-30 1,918,232 -8,000 0.55 351,191,777 144,557,964 75.36 2024-10-28
41 2024-10-25 1,926,232 -6,200 0.56 346,208,822 146,932,977 76.28 2024-10-23
42 2024-10-23 1,932,432 -200 0.56 343,676,453 144,700,508 74.88 2024-10-21
43 2024-10-17 1,932,632 -1,400 0.51 375,756,465 143,401,294 74.20 2024-10-15
44 2024-10-16 1,934,032 -11,000 0.51 375,756,465 149,423,312 77.26 2024-10-14
45 2024-10-04 1,945,032 -1,000 0.54 358,268,972 159,648,227 82.08 2024-10-02
46 2024-10-03 1,946,032 3,400 0.55 355,445,190 148,871,448 76.50 2024-09-30
47 2024-10-02 1,942,632 200 0.57 343,235,379 144,609,526 74.44 2024-09-27
48 2024-09-30 1,942,432 -600 0.57 337,958,998 140,476,682 72.32 2024-09-26
49 2024-09-27 1,943,032 -200 0.52 373,702,294 133,874,905 68.90 2024-09-25
50 2024-09-26 1,943,232 -2,600 0.52 373,702,294 133,189,121 68.54 2024-09-24
51 2024-09-25 1,945,832 -17,000 0.54 362,222,294 127,101,746 65.32 2024-09-23
52 2024-09-23 1,962,832 800 0.61 324,079,815 128,251,443 65.34 2024-09-19
53 2024-09-20 1,962,032 -1,800 0.59 331,619,386 125,413,085 63.92 2024-09-17
54 2024-09-17 1,963,832 -4,000 0.65 302,904,678 123,171,543 62.72 2024-09-13
55 2024-09-12 1,967,832 4,200 0.59 334,152,020 122,595,934 62.30 2024-09-10
56 2024-09-11 1,963,632 -6,000 0.59 334,152,020 121,470,276 61.86 2024-09-09
57 2024-09-03 1,969,632 -3,000 0.55 356,676,800 128,301,828 65.14 2024-08-30
58 2024-08-26 1,972,632 -1,600 0.53 370,758,164 126,208,995 63.98 2024-08-22
59 2024-08-23 1,974,232 -1,000 0.57 343,562,835 124,376,616 63.00 2024-08-21
60 2024-08-20 1,975,232 -1,200 0.58 340,503,370 125,150,700 63.36 2024-08-16
61 2024-08-19 1,976,432 -600 0.57 346,747,075 122,538,784 62.00 2024-08-15
62 2024-08-08 1,977,032 -400 0.62 318,253,498 118,898,704 60.14 2024-08-06
63 2024-08-07 1,977,432 600 0.62 318,253,498 119,397,344 60.38 2024-08-05
64 2024-07-30 1,976,832 -4,000 0.55 356,714,330 122,128,681 61.78 2024-07-26
65 2024-07-24 1,980,832 2,600 0.53 371,561,666 127,407,114 64.32 2024-07-22
66 2024-07-22 1,978,232 -4,800 0.58 343,416,252 128,189,434 64.80 2024-07-18
67 2024-07-19 1,983,032 -1,600 0.56 351,935,643 128,381,492 64.74 2024-07-17
68 2024-07-17 1,984,632 -1,800 0.54 365,709,142 130,866,634 65.94 2024-07-15
69 2024-07-12 1,986,432 -1,800 0.59 337,343,201 127,648,120 64.26 2024-07-10
70 2024-07-09 1,988,232 5,000 0.58 341,173,060 129,553,197 65.16 2024-07-05
71 2024-07-03 1,983,232 200 0.56 356,463,255 127,244,165 64.16 2024-06-28
72 2024-06-28 1,983,032 3,600 0.57 348,702,541 131,475,022 66.30 2024-06-26
73 2024-06-18 1,979,432 6,400 0.56 356,229,758 128,900,612 65.12 2024-06-14
74 2024-06-07 1,973,032 600 0.55 359,321,402 130,890,943 66.34 2024-06-05
75 2024-06-06 1,972,432 -11,600 0.55 359,321,402 131,482,317 66.66 2024-06-04
76 2024-06-05 1,984,032 -1,200 0.57 350,799,467 131,342,918 66.20 2024-06-03
77 2024-05-31 1,985,232 6,000 0.57 348,074,484 132,057,633 66.52 2024-05-29
78 2024-05-28 1,979,232 600 0.55 360,019,648 132,410,621 66.90 2024-05-24
79 2024-05-27 1,978,632 -43,000 0.54 363,832,114 134,072,104 67.76 2024-05-23
80 2024-05-23 2,021,632 -4,200 0.55 368,428,743 139,573,473 69.04 2024-05-21
81 2024-05-21 2,025,832 -400 0.54 372,697,289 142,415,990 70.30 2024-05-17
82 2024-05-20 2,026,232 -1,000 0.55 368,903,347 140,823,124 69.50 2024-05-16
83 2024-05-16 2,027,232 -600 0.52 387,423,579 138,865,392 68.50 2024-05-13
84 2024-05-14 2,027,832 -6,000 0.52 387,423,579 137,973,689 68.04 2024-05-10
85 2024-05-08 2,033,832 -3,600 0.52 389,124,258 135,249,828 66.50 2024-05-06
86 2024-05-07 2,037,432 -600 0.54 373,979,841 135,244,736 66.38 2024-05-03
87 2024-05-02 2,038,032 25,400 0.51 396,976,780 129,537,314 63.56 2024-04-29
88 2024-04-30 2,012,632 -400 0.51 396,976,780 127,882,637 63.54 2024-04-26
89 2024-04-29 2,013,032 -600 0.50 404,224,354 124,566,420 61.88 2024-04-25
90 2024-04-26 2,013,632 -1,200 0.51 395,914,561 124,241,094 61.70 2024-04-24
91 2024-04-23 2,014,832 -400 0.52 385,282,464 117,222,926 58.18 2024-04-19
92 2024-04-18 2,015,232 -9,000 0.51 394,580,628 117,125,284 58.12 2024-04-16
93 2024-04-17 2,024,232 600 0.51 394,580,628 119,713,080 59.14 2024-04-15
94 2024-04-10 2,023,632 -1,000 0.52 390,380,862 120,244,213 59.42 2024-04-08
95 2024-04-09 2,024,632 -2,800 0.52 390,668,986 120,546,589 59.54 2024-04-05
96 2024-04-03 2,027,432 10,000 0.51 394,290,342 118,929,161 58.66 2024-03-28
97 2024-03-28 2,017,432 8,000 0.52 389,517,808 119,028,488 59.00 2024-03-26
98 2024-03-27 2,009,432 -16,200 0.47 430,946,972 116,828,376 58.14 2024-03-25
99 2024-03-25 2,025,632 -51,400 0.47 428,930,639 121,092,281 59.78 2024-03-21
100 2024-03-14 2,077,032 -53,200 0.48 435,858,678 125,203,489 60.28 2024-03-12
101 2024-03-07 2,130,232 800 0.47 455,323,590 119,932,062 56.30 2024-03-05
102 2024-03-06 2,129,432 600 0.46 465,648,039 123,123,758 57.82 2024-03-04
103 2024-03-05 2,128,832 -800 0.46 463,620,062 123,387,103 57.96 2024-03-01
104 2024-02-23 2,129,632 -1,000 0.47 454,967,127 121,644,580 57.12 2024-02-21
105 2024-02-20 2,130,632 -1,400 0.47 453,067,597 119,954,582 56.30 2024-02-16
106 2024-02-15 2,132,032 1,400 0.45 471,131,192 115,598,775 54.22 2024-02-08
107 2024-02-14 2,130,632 -1,600 0.45 471,131,192 116,758,634 54.80 2024-02-07
108 2024-02-08 2,132,232 -3,200 0.46 460,071,309 118,210,942 55.44 2024-02-06
109 2024-02-06 2,135,432 600 0.47 458,367,248 112,793,518 52.82 2024-02-02
110 2024-02-02 2,134,832 1,000 0.46 464,220,148 111,907,893 52.42 2024-01-31
111 2024-01-30 2,133,832 -1,000 0.45 476,369,284 115,824,401 54.28 2024-01-26
112 2024-01-29 2,134,832 -400 0.45 469,416,390 118,226,996 55.38 2024-01-25
113 2024-01-25 2,135,232 -8,000 0.47 456,032,070 111,117,473 52.04 2024-01-23
114 2024-01-24 2,143,232 2,000 0.47 456,032,070 108,447,539 50.60 2024-01-22
115 2024-01-19 2,141,232 20,600 0.47 460,294,950 111,129,941 51.90 2024-01-17
116 2024-01-11 2,120,632 -2,000 0.46 457,243,819 117,143,712 55.24 2024-01-09
117 2024-01-10 2,122,632 3,000 0.46 457,243,819 117,636,265 55.42 2024-01-08
118 2024-01-09 2,119,632 -1,800 0.46 460,519,297 120,352,705 56.78 2024-01-05
119 2024-01-02 2,121,432 -800 0.40 534,610,472 124,061,343 58.48 2023-12-28
120 2023-12-18 2,122,232 -27,200 0.39 542,231,727 119,693,885 56.40 2023-12-14
121 2023-12-14 2,149,432 -6,000 0.38 558,299,771 122,087,738 56.80 2023-12-12
122 2023-12-13 2,155,432 24,000 0.39 558,299,771 120,704,192 56.00 2023-12-11
123 2023-12-08 2,131,432 -3,000 0.42 512,817,585 122,173,682 57.32 2023-12-06
124 2023-12-07 2,134,432 3,600 0.43 498,839,873 121,150,360 56.76 2023-12-05
125 2023-12-01 2,130,832 20,000 0.43 495,062,262 125,591,238 58.94 2023-11-29
126 2023-11-24 2,110,832 -1,000 0.43 486,814,961 129,858,385 61.52 2023-11-22
127 2023-11-17 2,111,832 -800 0.43 496,014,167 132,707,523 62.84 2023-11-15
128 2023-11-15 2,112,632 800 0.45 465,389,849 128,152,257 60.66 2023-11-13
129 2023-11-13 2,111,832 -70,000 0.45 468,516,982 129,244,118 61.20 2023-11-09
130 2023-11-08 2,181,832 -600 0.47 466,486,131 136,757,230 62.68 2023-11-06
131 2023-11-06 2,182,432 40,000 0.47 461,309,301 130,814,974 59.94 2023-11-02
132 2023-10-31 2,142,432 30,000 0.46 470,504,207 130,002,774 60.68 2023-10-27
133 2023-10-20 2,112,432 -60,000 0.49 430,661,377 130,168,060 61.62 2023-10-18
134 2023-10-16 2,172,432 60,000 0.47 458,991,009 137,819,086 63.44 2023-10-12
135 2023-10-10 2,112,432 -2,800 0.46 462,202,269 127,971,131 60.58 2023-10-06
136 2023-10-05 2,115,232 600 0.42 498,636,466 127,294,662 60.18 2023-10-03
137 2023-09-28 2,114,632 16,400 0.44 481,731,927 129,161,723 61.08 2023-09-26
138 2023-09-26 2,098,232 -400 0.43 487,990,007 133,363,626 63.56 2023-09-22
139 2023-09-25 2,098,632 400 0.43 483,490,556 129,653,485 61.78 2023-09-21
140 2023-09-21 2,098,232 6,800 0.44 480,917,577 132,608,262 63.20 2023-09-19
141 2023-09-04 2,091,432 -800 0.56 375,846,824 136,946,967 65.48 2023-08-30
142 2023-08-29 2,092,232 -10,000 0.54 387,425,774 133,275,178 63.70 2023-08-25
143 2023-08-23 2,102,232 16,800 0.52 406,410,007 130,758,830 62.20 2023-08-21
144 2023-08-21 2,085,432 400 0.50 416,260,679 135,344,537 64.90 2023-08-17
145 2023-08-18 2,085,032 2,000 0.49 422,405,696 134,484,564 64.50 2023-08-16
146 2023-08-16 2,083,032 19,800 0.47 443,622,395 137,938,379 66.22 2023-08-14
147 2023-08-10 2,063,232 -57,400 0.47 435,565,634 140,052,188 67.88 2023-08-08
148 2023-08-04 2,120,632 600 0.48 438,413,231 145,645,006 68.68 2023-08-02
149 2023-08-02 2,120,032 -3,200 0.51 419,089,092 150,649,474 71.06 2023-07-31
150 2023-07-31 2,123,232 -46,200 0.51 419,368,868 145,950,968 68.74 2023-07-27
151 2023-07-24 2,169,432 1,000 0.53 411,868,916 142,358,128 65.62 2023-07-20
152 2023-07-18 2,168,432 -4,400 0.57 378,549,411 146,499,266 67.56 2023-07-13
153 2023-07-11 2,172,832 -14,400 0.56 389,221,104 138,713,595 63.84 2023-07-07
154 2023-06-28 2,187,232 600 0.51 430,138,812 141,951,357 64.90 2023-06-26
155 2023-06-27 2,186,632 -2,400 0.51 426,876,414 142,437,208 65.14 2023-06-23
156 2023-06-26 2,189,032 30,600 0.52 424,171,218 144,957,699 66.22 2023-06-21
157 2023-06-23 2,158,432 -6,400 0.50 431,383,188 146,125,846 67.70 2023-06-20
158 2023-06-21 2,164,832 -25,000 0.50 433,952,091 149,070,332 68.86 2023-06-19
159 2023-06-20 2,189,832 -26,000 0.51 428,240,082 151,799,154 69.32 2023-06-16
160 2023-06-15 2,215,832 19,400 0.49 455,527,428 149,081,177 67.28 2023-06-13
161 2023-06-01 2,196,432 3,000 0.47 471,650,905 139,824,861 63.66 2023-05-30
162 2023-05-31 2,193,432 800 0.47 471,650,905 138,273,953 63.04 2023-05-29
163 2023-05-30 2,192,632 17,200 0.47 464,720,537 140,328,448 64.00 2023-05-25
164 2023-05-29 2,175,432 -50,000 0.49 442,391,921 142,142,727 65.34 2023-05-24
165 2023-05-24 2,225,432 80,000 0.50 441,365,502 150,483,712 67.62 2023-05-22
166 2023-05-23 2,145,432 37,600 0.48 443,280,535 142,971,588 66.64 2023-05-19
167 2023-05-18 2,107,832 -12,600 0.48 439,831,772 144,555,119 68.58 2023-05-16
168 2023-05-15 2,120,432 -13,000 0.49 436,222,379 143,468,429 67.66 2023-05-11
169 2023-05-09 2,133,432 -2,000 0.51 416,936,737 146,268,098 68.56 2023-05-05
170 2023-05-02 2,135,432 -200 0.49 433,327,020 143,714,574 67.30 2023-04-27
171 2023-04-26 2,135,632 -12,800 0.50 428,276,942 145,094,838 67.94 2023-04-24
172 2023-04-20 2,148,432 13,800 0.49 434,078,240 151,851,174 70.68 2023-04-18
173 2023-04-19 2,134,632 -400 0.49 434,078,240 152,156,569 71.28 2023-04-17
174 2023-04-18 2,135,032 23,400 0.50 431,084,076 149,153,336 69.86 2023-04-14
175 2023-04-06 2,111,632 -1,000 0.47 450,524,540 147,898,705 70.04 2023-04-03
176 2023-03-30 2,112,632 832 0.49 431,661,938 143,658,976 68.00 2023-03-28
177 2023-03-21 2,111,800 700,000 0.47 444,973,243 141,490,600 67.00 2023-03-17
178 2023-03-20 1,411,800 1,000 0.34 419,705,005 92,331,720 65.40 2023-03-16
179 2023-03-16 1,410,800 15,000 0.33 425,414,802 91,843,080 65.10 2023-03-14
180 2023-03-10 1,395,800 400 0.32 441,045,848 94,635,240 67.80 2023-03-08
181 2023-03-09 1,395,400 -1,000 0.31 449,478,602 97,343,104 69.76 2023-03-07
182 2023-03-07 1,396,400 12,400 0.31 448,285,281 98,166,920 70.30 2023-03-03
183 2023-03-03 1,384,000 1,000 0.31 449,445,129 96,686,240 69.86 2023-03-01
184 2023-03-01 1,383,000 1,000 0.31 451,317,374 93,324,840 67.48 2023-02-27
185 2023-02-15 1,382,000 600 0.32 429,113,076 99,421,080 71.94 2023-02-13
186 2023-02-02 1,381,400 -9,600 0.33 424,019,129 103,605,000 75.00 2023-01-31
187 2023-02-01 1,391,000 1,000 0.33 424,019,129 105,437,800 75.80 2023-01-30
188 2023-01-31 1,390,000 -600 0.33 416,491,753 108,698,000 78.20 2023-01-27
189 2023-01-17 1,390,600 -5,400 0.36 388,939,810 103,989,068 74.78 2023-01-13
190 2023-01-13 1,396,000 -1,000 0.36 385,956,005 103,108,560 73.86 2023-01-11
191 2023-01-09 1,397,000 -12,800 0.36 388,355,033 101,422,200 72.60 2023-01-05
192 2023-01-06 1,409,800 -400 0.36 386,970,556 100,800,700 71.50 2023-01-04
193 2022-12-30 1,410,200 -800 0.27 527,741,296 96,598,700 68.50 2022-12-28
194 2022-12-28 1,411,000 -30,000 0.32 444,190,986 95,806,900 67.90 2022-12-22
195 2022-12-22 1,441,000 800 0.32 444,984,307 94,212,580 65.38 2022-12-20
196 2022-12-14 1,440,200 30,000 0.35 407,831,478 96,464,596 66.98 2022-12-12
197 2022-12-13 1,410,200 200 0.34 418,361,029 97,501,228 69.14 2022-12-09
198 2022-12-09 1,410,000 -114,400 0.36 389,857,023 91,734,600 65.06 2022-12-07
199 2022-12-05 1,524,400 -1,600 0.39 394,851,994 98,384,776 64.54 2022-12-01
200 2022-12-02 1,526,000 -4,800 0.39 395,764,262 98,518,560 64.56 2022-11-30
201 2022-11-18 1,530,800 -32,400 0.40 386,257,735 96,409,784 62.98 2022-11-16
202 2022-11-17 1,563,200 -600 0.43 359,928,509 98,888,032 63.26 2022-11-15
203 2022-11-16 1,563,800 1,200 0.43 359,928,509 94,609,900 60.50 2022-11-14
204 2022-11-08 1,562,600 27,400 0.39 398,919,790 86,630,544 55.44 2022-11-04
205 2022-11-01 1,535,200 -80,000 0.35 436,505,188 78,049,568 50.84 2022-10-28
206 2022-10-31 1,615,200 60,000 0.36 445,512,077 86,057,856 53.28 2022-10-27
207 2022-10-28 1,555,200 21,600 0.35 444,305,304 82,083,456 52.78 2022-10-26
208 2022-10-27 1,533,600 1,000 0.34 453,034,930 80,299,296 52.36 2022-10-25
209 2022-10-25 1,532,600 3,600 0.37 416,406,834 85,519,080 55.80 2022-10-21
210 2022-10-24 1,529,000 10,000 0.37 417,372,668 85,195,880 55.72 2022-10-20
211 2022-10-19 1,519,000 53,000 0.39 392,006,919 86,583,000 57.00 2022-10-17
212 2022-10-17 1,466,000 3,000 0.37 395,485,197 82,535,800 56.30 2022-10-13
213 2022-10-14 1,463,000 1,600 0.37 391,921,175 84,385,840 57.68 2022-10-12
214 2022-10-05 1,461,400 -2,400 0.38 382,780,147 87,654,772 59.98 2022-09-30
215 2022-10-03 1,463,800 -3,000 0.38 382,604,277 87,447,412 59.74 2022-09-29
216 2022-09-30 1,466,800 3,800 0.39 372,236,780 88,506,712 60.34 2022-09-28
217 2022-09-29 1,463,000 4,600 0.40 367,494,114 91,174,160 62.32 2022-09-27
218 2022-09-27 1,458,400 18,000 0.39 375,860,721 90,712,480 62.20 2022-09-23
219 2022-09-26 1,440,400 10,000 0.39 372,007,278 90,399,504 62.76 2022-09-22
220 2022-09-21 1,430,400 1,000 0.40 359,241,568 91,688,640 64.10 2022-09-19
221 2022-09-07 1,429,400 800 0.42 342,427,821 95,969,916 67.14 2022-09-05
222 2022-08-30 1,428,600 -600 0.41 346,139,727 100,887,732 70.62 2022-08-26
223 2022-08-26 1,429,200 2,000 0.41 348,137,899 95,985,072 67.16 2022-08-24
224 2022-08-24 1,427,200 1,000 0.41 352,341,320 97,706,112 68.46 2022-08-22
225 2022-08-16 1,426,200 -2,400 0.40 359,824,955 99,805,476 69.98 2022-08-12
226 2022-08-12 1,428,600 15,200 0.41 349,517,708 96,887,652 67.82 2022-08-10
227 2022-08-02 1,413,400 30,400 0.41 347,528,780 99,446,824 70.36 2022-07-29
228 2022-07-19 1,383,000 400 0.41 335,104,026 98,469,600 71.20 2022-07-15
229 2022-07-15 1,382,600 4,400 0.43 319,661,716 100,985,104 73.04 2022-07-13
230 2022-07-14 1,378,200 800 0.43 323,608,377 101,490,648 73.64 2022-07-12
231 2022-07-13 1,377,400 1,000 0.43 323,608,377 102,974,424 74.76 2022-07-11
232 2022-07-11 1,376,400 10,000 0.43 321,659,298 105,514,824 76.66 2022-07-07
233 2022-07-08 1,366,400 -1,000 0.42 327,312,695 104,420,288 76.42 2022-07-06
234 2022-06-30 1,367,400 -600 0.43 317,072,032 108,216,036 79.14 2022-06-28
235 2022-06-29 1,368,000 -5,000 0.42 324,400,899 107,415,360 78.52 2022-06-27
236 2022-06-28 1,373,000 -1,600 0.43 320,828,998 105,116,880 76.56 2022-06-24
237 2022-06-27 1,374,600 -200 0.42 326,076,184 103,177,476 75.06 2022-06-23
238 2022-06-24 1,374,800 2,800 0.42 325,516,441 103,110,000 75.00 2022-06-22
239 2022-06-23 1,372,000 -800 0.41 332,369,170 105,671,440 77.02 2022-06-21
240 2022-06-20 1,372,800 800 0.40 339,918,962 101,504,832 73.94 2022-06-16
241 2022-06-15 1,372,000 3,000 0.42 326,832,686 102,762,800 74.90 2022-06-13
242 2022-06-10 1,369,000 -32,000 0.42 325,215,245 106,864,140 78.06 2022-06-08
243 2022-06-09 1,401,000 -600 0.43 328,814,804 106,363,920 75.92 2022-06-07
244 2022-06-08 1,401,600 -400 0.43 328,814,804 106,689,792 76.12 2022-06-06
245 2022-06-07 1,402,000 -1,400 0.43 329,227,691 103,916,240 74.12 2022-06-02
246 2022-06-06 1,403,400 -600 0.43 327,258,140 104,749,776 74.64 2022-06-01
247 2022-06-02 1,404,000 -1,400 0.42 332,066,318 105,805,440 75.36 2022-05-31
248 2022-06-01 1,405,400 -400 0.42 333,470,712 103,409,332 73.58 2022-05-30
249 2022-05-31 1,405,800 -1,600 0.39 356,553,860 101,077,020 71.90 2022-05-27
250 2022-05-24 1,407,400 -6,600 0.38 372,400,367 101,389,096 72.04 2022-05-20
251 2022-05-19 1,414,000 -600 0.37 380,494,063 101,270,680 71.62 2022-05-17
252 2022-05-17 1,414,600 -600 0.40 355,707,058 97,465,940 68.90 2022-05-13
253 2022-05-13 1,415,200 -200 0.38 367,825,978 96,969,504 68.52 2022-05-11
254 2022-05-12 1,415,400 2,400 0.38 369,573,509 95,341,344 67.36 2022-05-10
255 2022-05-11 1,413,000 1,600 0.38 369,573,509 97,751,340 69.18 2022-05-06
256 2022-05-04 1,411,400 7,400 0.37 379,883,213 104,246,004 73.86 2022-04-29
257 2022-04-27 1,404,000 15,800 0.44 318,379,596 94,882,320 67.58 2022-04-25
258 2022-04-26 1,388,200 800 0.45 310,930,956 97,923,628 70.54 2022-04-22
259 2022-04-25 1,387,400 16,800 0.45 311,669,520 97,728,456 70.44 2022-04-21
260 2022-04-21 1,370,600 1,600 0.46 297,635,165 99,889,328 72.88 2022-04-19
261 2022-04-13 1,369,000 2,000 0.45 305,299,133 99,937,000 73.00 2022-04-11
262 2022-04-08 1,367,000 600 0.46 295,846,814 104,821,560 76.68 2022-04-06
263 2022-04-07 1,366,400 -800 0.46 296,340,422 107,481,024 78.66 2022-04-04
264 2022-04-01 1,367,200 14,400 0.44 311,009,615 105,383,776 77.08 2022-03-30
265 2022-03-29 1,352,800 -1,400 0.44 309,257,676 99,836,640 73.80 2022-03-25
266 2022-03-25 1,354,200 -600 0.43 311,863,081 104,733,828 77.34 2022-03-23
267 2022-03-23 1,354,800 -14,600 0.44 310,556,505 99,523,608 73.46 2022-03-21
268 2022-03-21 1,369,400 -1,800 0.40 345,375,941 102,321,568 74.72 2022-03-17
269 2022-03-18 1,371,200 6,200 0.38 359,616,406 95,298,400 69.50 2022-03-16
270 2022-03-17 1,365,000 -35,600 0.32 423,257,166 84,493,500 61.90 2022-03-15
271 2022-03-16 1,400,600 1,800 0.33 423,257,166 93,027,852 66.42 2022-03-14
272 2022-03-15 1,398,800 15,200 0.40 345,969,086 100,154,080 71.60 2022-03-11
273 2022-03-14 1,383,600 800 0.41 335,449,672 101,777,616 73.56 2022-03-10
274 2022-03-11 1,382,800 14,800 0.44 311,922,893 100,667,840 72.80 2022-03-09
275 2022-03-10 1,368,000 1,200 0.47 294,187,297 100,274,400 73.30 2022-03-08
276 2022-03-08 1,366,800 2,400 0.49 280,652,512 106,419,048 77.86 2022-03-04
277 2022-03-07 1,364,400 3,400 0.48 286,052,173 109,261,152 80.08 2022-03-03
278 2022-03-02 1,361,000 600 0.49 277,440,856 110,649,300 81.30 2022-02-28
279 2022-02-28 1,360,400 2,600 0.47 288,086,881 110,736,560 81.40 2022-02-24
280 2022-02-25 1,357,800 600 0.49 276,835,798 114,435,384 84.28 2022-02-23
281 2022-02-24 1,357,200 600 0.49 275,789,813 113,841,936 83.88 2022-02-22
282 2022-02-11 1,356,600 -600 0.49 278,872,805 119,814,912 88.32 2022-02-09
283 2022-02-09 1,357,200 -40,000 0.49 278,993,990 118,049,256 86.98 2022-02-07
284 2022-02-08 1,397,200 40,000 0.49 287,190,723 121,612,288 87.04 2022-02-04
285 2022-02-07 1,357,200 133,200 0.48 282,087,336 113,244,768 83.44 2022-01-28
286 2022-02-04 1,224,000 600 0.43 283,599,455 102,938,400 84.10 2022-01-27
287 2022-01-28 1,223,400 -400 0.42 289,659,041 105,138,996 85.94 2022-01-26
288 2022-01-27 1,223,800 -5,200 0.42 294,331,299 105,491,560 86.20 2022-01-25
289 2022-01-25 1,229,000 -600 0.41 296,641,262 109,381,000 89.00 2022-01-21
290 2022-01-24 1,229,600 32,600 0.44 282,377,413 109,065,520 88.70 2022-01-20
291 2022-01-19 1,197,000 23,000 0.43 278,272,707 102,702,600 85.80 2022-01-17
292 2022-01-13 1,174,000 -400 0.42 280,279,614 99,555,200 84.80 2022-01-11
293 2022-01-11 1,174,400 10,000 0.41 285,578,487 97,944,960 83.40 2022-01-07
294 2022-01-10 1,164,400 3,000 0.41 284,507,239 95,201,344 81.76 2022-01-06
295 2022-01-07 1,161,400 600 0.42 274,125,809 94,654,100 81.50 2022-01-05
296 2021-12-22 1,160,800 400 0.43 268,146,002 94,767,712 81.64 2021-12-20
297 2021-12-21 1,160,400 14,200 0.44 262,522,055 96,870,192 83.48 2021-12-17
298 2021-12-20 1,146,200 200 0.43 264,622,697 97,106,064 84.72 2021-12-16
299 2021-12-10 1,146,000 -1,000 0.46 248,757,590 99,358,200 86.70 2021-12-08
300 2021-12-08 1,147,000 1,200 0.47 241,590,019 96,256,240 83.92 2021-12-06
301 2021-12-07 1,145,800 2,000 0.47 243,580,345 98,401,304 85.88 2021-12-03
302 2021-12-02 1,143,800 1,800 0.50 226,737,248 97,268,752 85.04 2021-11-30
303 2021-12-01 1,142,000 50,000 0.50 226,737,248 98,508,920 86.26 2021-11-29
304 2021-11-30 1,092,000 800 0.48 229,048,989 95,025,840 87.02 2021-11-26
305 2021-11-26 1,091,200 400 0.46 235,009,638 97,487,808 89.34 2021-11-24
306 2021-11-18 1,090,800 -400 0.48 227,719,616 101,967,984 93.48 2021-11-16
307 2021-11-17 1,091,200 -12,000 0.48 227,719,616 100,608,640 92.20 2021-11-15
308 2021-11-09 1,103,200 200 0.48 231,706,275 98,868,784 89.62 2021-11-05
309 2021-11-03 1,103,000 400 0.46 241,178,722 99,578,840 90.28 2021-11-01
310 2021-10-26 1,102,600 5,000 0.47 234,702,399 104,526,480 94.80 2021-10-22
311 2021-10-25 1,097,600 -400 0.46 240,970,870 102,691,456 93.56 2021-10-21
312 2021-10-21 1,098,000 -400 0.46 237,398,468 101,630,880 92.56 2021-10-19
313 2021-10-15 1,098,400 -200 0.48 227,913,110 100,218,016 91.24 2021-10-11
314 2021-10-11 1,098,600 -1,000 0.47 233,592,996 96,808,632 88.12 2021-10-07
315 2021-10-08 1,099,600 600 0.46 236,804,086 94,015,800 85.50 2021-10-06
316 2021-10-07 1,099,000 400 0.44 248,615,377 95,063,500 86.50 2021-10-05
317 2021-10-06 1,098,600 1,400 0.44 248,615,377 95,138,760 86.60 2021-10-04
318 2021-09-28 1,097,200 1,000 0.46 240,407,788 95,917,224 87.42 2021-09-24
319 2021-09-27 1,096,200 2,000 0.46 236,612,413 97,123,320 88.60 2021-09-23
320 2021-09-23 1,094,200 800 0.47 234,078,751 95,939,456 87.68 2021-09-20
321 2021-09-20 1,093,400 400 0.47 233,247,748 97,793,696 89.44 2021-09-16
322 2021-09-17 1,093,000 -5,000 0.49 224,388,230 100,556,000 92.00 2021-09-15
323 2021-09-16 1,098,000 1,400 0.50 218,824,587 102,223,800 93.10 2021-09-14
324 2021-09-15 1,096,600 -10,000 0.51 216,377,452 103,804,156 94.66 2021-09-13
325 2021-09-06 1,106,600 -400 0.48 228,702,900 105,990,148 95.78 2021-09-02
326 2021-09-02 1,107,000 -2,000 0.47 235,465,029 103,415,940 93.42 2021-08-31
327 2021-09-01 1,109,000 10,000 0.47 235,465,029 102,138,900 92.10 2021-08-30
328 2021-08-30 1,099,000 400 0.47 232,721,179 100,536,520 91.48 2021-08-26
329 2021-08-27 1,098,600 -1,800 0.49 222,404,456 102,015,996 92.86 2021-08-25
330 2021-08-24 1,100,400 2,000 0.49 225,592,564 98,441,784 89.46 2021-08-20
331 2021-08-23 1,098,400 2,800 0.52 212,794,980 100,020,304 91.06 2021-08-19
332 2021-08-20 1,095,600 -1,000 0.52 210,536,597 102,416,688 93.48 2021-08-18
333 2021-08-19 1,096,600 2,000 0.52 212,426,712 101,435,500 92.50 2021-08-17
334 2021-08-13 1,094,600 -2,000 0.53 205,326,319 106,504,580 97.30 2021-08-11
335 2021-08-12 1,096,600 -2,000 0.52 212,542,742 106,260,540 96.90 2021-08-10
336 2021-08-09 1,098,600 5,000 0.51 215,631,997 104,476,860 95.10 2021-08-05
337 2021-08-06 1,093,600 -1,200 0.51 213,212,246 105,073,088 96.08 2021-08-04
338 2021-08-04 1,094,800 1,200 0.51 214,046,279 104,400,128 95.36 2021-08-02
339 2021-08-02 1,093,600 1,800 0.51 215,726,686 105,248,064 96.24 2021-07-29
340 2021-07-30 1,091,800 -600 0.51 213,653,158 100,576,616 92.12 2021-07-28
341 2021-07-29 1,092,400 5,200 0.52 211,678,523 99,714,272 91.28 2021-07-27
342 2021-07-28 1,087,200 2,800 0.51 211,678,523 104,045,040 95.70 2021-07-26
343 2021-07-22 1,084,400 -8,600 0.57 191,638,666 109,253,300 100.8 2021-07-20
344 2021-07-15 1,093,000 8,000 0.60 181,782,562 112,742,950 103.2 2021-07-13
345 2021-07-12 1,085,000 5,600 0.57 189,715,644 109,042,500 100.5 2021-07-08
346 2021-07-08 1,079,400 200 0.57 190,463,845 112,311,570 104.1 2021-07-06
347 2021-07-07 1,079,200 1,000 0.57 190,463,845 112,722,440 104.5 2021-07-05
348 2021-07-06 1,078,200 -200 0.56 191,049,434 113,911,830 105.7 2021-07-02
349 2021-07-05 1,078,400 -13,800 0.59 184,012,242 116,682,880 108.2 2021-06-30
350 2021-07-02 1,092,200 400 0.58 188,239,148 119,104,410 109.1 2021-06-29
351 2021-06-28 1,091,800 13,400 0.55 198,695,714 117,968,990 108.1 2021-06-24
352 2021-06-18 1,078,400 -400 0.55 195,104,293 116,035,840 107.6 2021-06-16
353 2021-06-17 1,078,800 782 0.54 200,832,458 116,995,860 108.5 2021-06-15
354 2021-06-09 1,078,018 400 0.53 201,689,500 117,935,169 109.4 2021-06-07
355 2021-06-04 1,077,618 -800 0.55 197,149,203 119,938,883 111.3 2021-06-02
356 2021-05-27 1,078,418 -800 0.56 192,987,548 118,140,692 109.6 2021-05-25
357 2021-05-26 1,079,218 -3,000 0.56 192,987,548 116,501,583 108.0 2021-05-24
358 2021-05-21 1,082,218 -600 0.55 196,183,701 116,554,879 107.7 2021-05-18
359 2021-05-14 1,082,818 2,000 0.55 195,701,051 115,915,667 107.1 2021-05-12
360 2021-05-13 1,080,818 1,400 0.53 203,032,485 113,972,258 105.5 2021-05-11
361 2021-05-12 1,079,418 200 0.53 203,032,485 116,199,348 107.7 2021-05-10
362 2021-05-05 1,079,218 1,800 0.57 189,190,842 116,771,388 108.2 2021-05-03
363 2021-04-23 1,077,418 1,000 0.58 186,309,583 118,893,076 110.4 2021-04-21
364 2021-04-20 1,076,418 600 0.55 197,212,215 120,074,428 111.6 2021-04-16
365 2021-04-15 1,075,818 600 0.55 197,187,649 117,963,444 109.7 2021-04-13
366 2021-04-09 1,075,218 200 0.55 195,468,002 120,155,612 111.8 2021-04-07
367 2021-04-08 1,075,018 -800 0.55 196,453,978 121,745,789 113.3 2021-04-01
368 2021-04-07 1,075,818 400 0.54 200,559,512 119,738,543 111.3 2021-03-31
369 2021-04-01 1,075,418 8,000 0.54 200,442,310 119,694,023 111.3 2021-03-30
370 2021-03-30 1,067,418 -800 0.53 200,533,515 118,643,511 111.2 2021-03-26
371 2021-03-29 1,068,218 1,600 0.55 195,540,305 116,008,475 108.6 2021-03-25
372 2021-03-26 1,066,618 1,800 0.54 196,669,475 117,381,311 110.1 2021-03-24
373 2021-03-24 1,064,818 -25,600 0.59 180,875,864 121,389,252 114.0 2021-03-22
374 2021-03-23 1,090,418 2,200 0.60 181,111,362 124,307,652 114.0 2021-03-19
375 2021-03-22 1,088,218 800 0.60 181,111,362 126,178,877 116.0 2021-03-18
376 2021-03-17 1,087,418 1,000 0.55 196,153,664 122,823,863 113.0 2021-03-15
377 2021-03-15 1,086,418 -1,200 0.55 197,664,892 124,449,182 114.6 2021-03-11
378 2021-03-10 1,087,618 1,000 0.53 207,147,257 121,160,645 111.4 2021-03-08
379 2021-03-09 1,086,618 21,000 0.60 180,913,991 123,928,783 114.1 2021-03-05
380 2021-03-08 1,065,618 200 0.59 180,913,991 122,439,508 114.9 2021-03-04
381 2021-03-05 1,065,418 -10,000 0.59 179,154,319 125,612,782 117.9 2021-03-03
382 2021-03-04 1,075,418 -600 0.61 177,416,585 123,457,986 114.8 2021-03-02
383 2021-03-02 1,076,018 20,800 0.59 181,803,644 122,827,455 114.2 2021-02-26
384 2021-02-26 1,055,218 -4,400 0.57 185,031,399 122,985,658 116.6 2021-02-24
385 2021-02-25 1,059,618 -5,000 0.58 182,554,616 127,895,893 120.7 2021-02-23
386 2021-02-23 1,064,618 10,000 0.59 180,359,253 130,415,705 122.5 2021-02-19
387 2021-02-22 1,054,618 -20,400 0.58 181,522,186 128,452,472 121.8 2021-02-18
388 2021-02-19 1,075,018 -21,200 0.60 180,134,462 133,033,478 123.8 2021-02-17
389 2021-02-18 1,096,218 -9,200 0.60 182,924,840 133,628,974 121.9 2021-02-16
390 2021-02-17 1,105,418 -15,000 0.60 182,924,840 131,600,013 119.1 2021-02-10
391 2021-02-16 1,120,418 5,000 0.61 182,649,480 131,256,969 117.2 2021-02-09
392 2021-02-10 1,115,418 -1,000 0.61 183,331,591 130,782,761 117.3 2021-02-08
393 2021-02-09 1,116,418 -2,000 0.61 183,437,517 130,788,369 117.2 2021-02-05
394 2021-02-08 1,118,418 -10,800 0.61 183,336,185 130,743,064 116.9 2021-02-04
395 2021-02-05 1,129,218 -6,000 0.62 183,351,752 133,530,029 118.3 2021-02-03
396 2021-02-04 1,135,218 -600 0.60 188,138,257 133,671,920 117.8 2021-02-02
397 2021-02-03 1,135,818 -6,000 0.60 188,138,257 131,754,888 116.0 2021-02-01
398 2021-02-02 1,141,818 7,600 0.60 190,551,166 129,767,616 113.7 2021-01-29
399 2021-02-01 1,134,218 -6,000 0.60 189,368,203 130,208,226 114.8 2021-01-28
400 2021-01-27 1,140,218 -41,800 0.59 191,779,750 137,966,378 121.0 2021-01-25
401 2021-01-26 1,182,018 2,800 0.62 190,301,513 139,773,629 118.3 2021-01-22
402 2021-01-25 1,179,218 1,600 0.62 190,735,299 141,918,886 120.4 2021-01-21
403 2021-01-22 1,177,618 -1,000 0.62 190,787,658 142,315,135 120.9 2021-01-20
404 2021-01-21 1,178,618 -2,600 0.61 193,368,487 139,901,957 118.7 2021-01-19
405 2021-01-20 1,181,218 -600 0.61 193,368,487 137,139,410 116.1 2021-01-18
406 2021-01-19 1,181,818 -400 0.61 193,925,269 135,554,525 114.7 2021-01-15
407 2021-01-13 1,182,218 -200 0.61 194,999,255 132,467,527 112.1 2021-01-11
408 2021-01-12 1,182,418 -400 0.61 194,973,714 131,011,914 110.8 2021-01-08
409 2021-01-08 1,182,818 -2,000 0.61 195,074,491 130,701,389 110.5 2021-01-06
410 2021-01-07 1,184,818 1,400 0.54 217,672,233 129,026,680 108.9 2021-01-05
411 2021-01-04 1,183,418 -2,000 0.49 240,278,296 125,383,137 106.0 2020-12-29
412 2020-12-29 1,185,418 -6,600 0.50 238,174,926 125,891,392 106.2 2020-12-23
413 2020-12-28 1,192,018 -4,000 0.47 255,573,109 125,519,495 105.3 2020-12-22
414 2020-12-22 1,196,018 3,000 0.46 260,079,755 127,076,913 106.3 2020-12-18
415 2020-12-21 1,193,018 2,000 0.46 258,086,118 127,652,926 107.0 2020-12-17
416 2020-12-16 1,191,018 1,600 0.50 236,237,702 126,367,010 106.1 2020-12-14
417 2020-12-15 1,189,418 -400 0.50 238,311,637 125,899,895 105.9 2020-12-11
418 2020-12-14 1,189,818 600 0.50 238,543,382 125,882,744 105.8 2020-12-10
419 2020-12-11 1,189,218 200 0.54 222,260,857 126,711,178 106.6 2020-12-09
420 2020-12-10 1,189,018 -1,600 0.54 222,221,006 125,679,203 105.7 2020-12-08
421 2020-12-01 1,190,618 -800 0.57 207,999,121 130,253,609 109.4 2020-11-27
422 2020-11-25 1,191,418 800 0.56 211,310,868 128,792,286 108.1 2020-11-23
423 2020-11-20 1,190,618 -3,000 0.52 229,041,731 128,348,620 107.8 2020-11-18
424 2020-11-17 1,193,618 -4,000 0.50 236,474,608 127,657,445 107.0 2020-11-13
425 2020-11-11 1,197,618 -9,000 0.55 219,535,533 129,163,101 107.9 2020-11-09
426 2020-11-10 1,206,618 -600 0.56 215,661,637 128,625,479 106.6 2020-11-06
427 2020-11-09 1,207,218 -2,400 0.57 213,655,729 128,025,469 106.1 2020-11-05
428 2020-11-06 1,209,618 -600 0.59 204,637,342 123,985,845 102.5 2020-11-04
429 2020-11-05 1,210,218 -3,600 0.59 204,558,931 123,926,323 102.4 2020-11-03
430 2020-11-02 1,213,818 -600 0.59 207,120,055 122,595,618 101.0 2020-10-29
431 2020-10-30 1,214,418 -45,200 0.58 208,773,419 122,474,055 100.9 2020-10-28
432 2020-10-27 1,259,618 -600 0.59 214,969,812 128,921,902 102.4 2020-10-22
433 2020-10-23 1,260,218 -1,200 0.59 215,017,335 128,920,301 102.3 2020-10-21
434 2020-10-22 1,261,418 -10,000 0.57 220,091,864 127,970,856 101.5 2020-10-20
435 2020-10-21 1,271,418 -600 0.58 220,091,864 128,731,073 101.3 2020-10-19
436 2020-10-20 1,272,018 -11,000 0.56 228,981,091 127,965,011 100.6 2020-10-16
437 2020-10-19 1,283,018 -600 0.57 226,004,438 127,326,706 99.24 2020-10-15
438 2020-10-16 1,283,618 -8,600 0.58 222,507,465 129,196,152 100.7 2020-10-14
439 2020-10-15 1,292,218 -32,000 0.58 224,376,391 129,609,465 100.3 2020-10-12
440 2020-10-14 1,324,218 -2,000 0.59 224,376,391 129,402,583 97.72 2020-10-09
441 2020-10-07 1,326,218 600 0.59 225,770,484 127,078,209 95.82 2020-10-05
442 2020-09-30 1,325,618 1,200 0.57 231,209,777 126,596,519 95.50 2020-09-28
443 2020-09-28 1,324,418 600 0.57 231,103,412 126,111,082 95.22 2020-09-24
444 2020-09-25 1,323,818 4,000 0.57 230,954,687 128,595,681 97.14 2020-09-23
445 2020-09-24 1,319,818 2,000 0.57 232,094,912 128,576,670 97.42 2020-09-22
446 2020-09-23 1,317,818 1,200 0.57 232,094,912 130,015,924 98.66 2020-09-21
447 2020-09-21 1,316,618 2,000 0.57 232,178,290 130,318,850 98.98 2020-09-17
448 2020-09-18 1,314,618 600 0.57 231,651,729 133,499,458 101.6 2020-09-16
449 2020-09-11 1,314,018 2,800 0.53 248,770,772 131,664,604 100.2 2020-09-09
450 2020-09-09 1,311,218 400 0.54 241,929,031 131,908,531 100.6 2020-09-07
451 2020-09-08 1,310,818 -2,000 0.55 236,881,338 133,441,272 101.8 2020-09-04
452 2020-09-04 1,312,818 4,000 0.61 216,824,249 135,088,972 102.9 2020-09-02
453 2020-09-02 1,308,818 -2,200 0.60 219,458,026 134,611,931 102.9 2020-08-31
454 2020-09-01 1,311,018 -11,000 0.60 219,489,391 137,263,585 104.7 2020-08-28
455 2020-08-31 1,322,018 -3,000 0.59 222,832,757 138,613,587 104.9 2020-08-27
456 2020-08-28 1,325,018 -14,000 0.60 220,812,294 139,723,148 105.5 2020-08-26
457 2020-08-24 1,339,018 1,200 0.61 219,026,877 139,458,725 104.2 2020-08-20
458 2020-08-21 1,337,818 600 0.61 219,041,823 141,741,817 106.0 2020-08-19
459 2020-08-14 1,337,218 400 0.61 218,269,920 140,207,307 104.9 2020-08-12
460 2020-08-13 1,336,818 -400 0.61 218,792,570 139,496,958 104.4 2020-08-11
461 2020-08-10 1,337,218 400 0.62 217,389,796 139,739,281 104.5 2020-08-06
462 2020-08-06 1,336,818 -14,200 0.62 215,729,165 139,697,481 104.5 2020-08-04
463 2020-08-05 1,351,018 -10,000 0.63 215,729,165 139,019,752 102.9 2020-08-03
464 2020-07-31 1,361,018 600 0.63 215,817,298 142,226,381 104.5 2020-07-29
465 2020-07-28 1,360,418 400 0.62 218,880,135 140,871,284 103.6 2020-07-24
466 2020-07-21 1,360,018 52,800 0.60 227,301,640 142,393,885 104.7 2020-07-17
467 2020-07-17 1,307,218 9,600 0.57 230,112,616 139,480,161 106.7 2020-07-15
468 2020-07-14 1,297,618 -1,000 0.57 226,938,738 140,207,625 108.1 2020-07-10
469 2020-07-13 1,298,618 2,400 0.58 224,932,547 143,757,013 110.7 2020-07-09
470 2020-07-10 1,296,218 -400 0.56 229,953,041 142,972,845 110.3 2020-07-08
471 2020-07-09 1,296,618 1,600 0.59 219,143,640 140,812,715 108.6 2020-07-07
472 2020-07-08 1,295,018 11,000 0.59 219,143,640 141,998,724 109.7 2020-07-06
473 2020-07-07 1,284,018 48,400 0.58 222,685,209 134,436,685 104.7 2020-07-03
474 2020-06-29 1,235,618 -2,000 0.57 218,476,472 124,488,514 100.8 2020-06-24
475 2020-06-24 1,237,618 -1,000 0.57 218,476,472 124,937,537 101.0 2020-06-22
476 2020-06-16 1,238,618 600 0.57 218,438,425 124,171,455 100.3 2020-06-12
477 2020-06-15 1,238,018 -1,600 0.57 218,407,320 125,596,926 101.5 2020-06-11
478 2020-06-11 1,239,618 -600 0.55 226,868,054 128,796,310 103.9 2020-06-09
479 2020-06-10 1,240,218 1,200 0.55 226,868,054 126,502,236 102.0 2020-06-08
480 2020-06-09 1,239,018 4,000 0.54 230,081,481 127,371,050 102.8 2020-06-05
481 2020-06-08 1,235,018 -1,000 0.54 227,296,848 125,416,078 101.6 2020-06-04
482 2020-06-05 1,236,018 400 0.54 227,228,577 125,579,429 101.6 2020-06-03
483 2020-06-03 1,235,618 -2,000 0.57 215,757,099 123,537,088 99.98 2020-06-01
484 2020-06-01 1,237,618 -11,200 0.57 216,481,589 120,234,589 97.15 2020-05-28
485 2020-05-29 1,248,818 -5,200 0.58 213,488,371 121,322,669 97.15 2020-05-27
486 2020-05-28 1,254,018 -19,000 0.58 216,307,735 122,266,755 97.50 2020-05-26
487 2020-05-27 1,273,018 -5,000 0.59 216,307,735 122,400,681 96.15 2020-05-25
488 2020-05-26 1,278,018 -6,800 0.60 211,361,026 122,753,629 96.05 2020-05-22
489 2020-05-21 1,284,818 1,000 0.61 209,197,630 128,738,764 100.2 2020-05-19
490 2020-05-18 1,283,818 -7,000 0.63 205,238,129 125,942,546 98.10 2020-05-14
491 2020-05-15 1,290,818 -1,800 0.63 205,222,289 128,436,391 99.50 2020-05-13
492 2020-05-08 1,292,618 -11,400 0.61 211,157,669 128,356,967 99.30 2020-05-06
493 2020-05-05 1,304,018 -1,000 0.62 210,600,404 132,097,023 101.3 2020-04-29
494 2020-04-29 1,305,018 -2,000 0.62 209,545,217 130,306,047 99.85 2020-04-27
495 2020-04-23 1,307,018 -35,000 0.58 225,119,486 126,976,799 97.15 2020-04-21
496 2020-04-21 1,342,018 -400 0.62 214,769,697 133,262,387 99.30 2020-04-17
497 2020-04-20 1,342,418 -2,600 0.61 218,764,335 131,422,722 97.90 2020-04-16
498 2020-04-09 1,345,018 -200 0.61 219,835,858 133,762,040 99.45 2020-04-07
499 2020-04-08 1,345,218 4,800 0.61 221,826,429 131,091,494 97.45 2020-04-06
500 2020-04-06 1,340,418 200 0.60 222,494,870 128,814,170 96.10 2020-04-02
501 2020-04-03 1,340,218 -1,000 0.61 218,491,244 127,119,677 94.85 2020-04-01
502 2020-04-02 1,341,218 -10,000 0.61 221,657,332 129,695,781 96.70 2020-03-31
503 2020-04-01 1,351,218 30,000 0.61 221,657,332 128,365,710 95.00 2020-03-30
504 2020-03-27 1,321,218 2,200 0.60 221,655,345 127,497,537 96.50 2020-03-25
505 2020-03-26 1,319,018 -1,000 0.59 222,983,506 122,998,429 93.25 2020-03-24
506 2020-03-25 1,320,018 19,800 0.59 222,983,506 116,953,595 88.60 2020-03-23
507 2020-03-24 1,300,218 -10,200 0.59 219,951,399 119,750,078 92.10 2020-03-20
508 2020-03-23 1,310,418 2,600 0.60 220,007,170 114,071,887 87.05 2020-03-19
509 2020-03-20 1,307,818 3,800 0.59 220,007,170 117,180,493 89.60 2020-03-18
510 2020-03-17 1,304,018 -201,800 0.62 210,934,464 127,598,161 97.85 2020-03-13
511 2020-03-11 1,505,818 -18,600 0.71 210,668,149 152,238,200 101.1 2020-03-09
512 2020-03-09 1,524,418 18,800 0.70 218,786,685 165,094,469 108.3 2020-03-05
513 2020-03-06 1,505,618 -3,800 0.70 214,854,294 160,348,317 106.5 2020-03-04
514 2020-03-05 1,509,418 600 0.70 216,627,065 160,451,133 106.3 2020-03-03
515 2020-03-03 1,508,818 -25,600 0.70 214,170,273 157,973,245 104.7 2020-02-28
516 2020-03-02 1,534,418 169,000 0.72 214,138,391 164,643,051 107.3 2020-02-27
517 2020-02-26 1,365,418 -110,800 0.61 223,744,471 146,236,268 107.1 2020-02-24
518 2020-02-19 1,476,218 -11,000 0.69 213,388,747 163,712,576 110.9 2020-02-17
519 2020-02-17 1,487,218 6,200 0.68 218,290,262 163,147,815 109.7 2020-02-13
520 2020-02-12 1,481,018 -7,000 0.69 215,875,013 159,505,639 107.7 2020-02-10
521 2020-02-10 1,488,018 -600 0.67 221,319,758 161,747,557 108.7 2020-02-06
522 2020-02-07 1,488,618 -400 0.67 221,307,707 157,644,646 105.9 2020-02-05
523 2020-02-04 1,489,018 5,400 0.63 235,864,056 154,411,167 103.7 2020-01-31
524 2020-01-30 1,483,618 -2,800 0.67 220,821,830 164,236,513 110.7 2020-01-23
525 2020-01-23 1,486,418 -14,600 0.67 222,332,775 164,843,756 110.9 2020-01-21
526 2020-01-22 1,501,018 -2,000 0.68 222,332,775 172,016,663 114.6 2020-01-20
527 2020-01-21 1,503,018 -3,400 0.68 222,316,167 173,598,579 115.5 2020-01-17
528 2020-01-20 1,506,418 2,000 0.68 222,284,847 172,786,145 114.7 2020-01-16
529 2020-01-16 1,504,418 -10,000 0.67 223,532,576 172,857,628 114.9 2020-01-14
530 2020-01-14 1,514,418 -400 0.63 240,595,366 172,946,536 114.2 2020-01-10
531 2020-01-13 1,514,818 -200 0.67 225,608,307 173,143,697 114.3 2020-01-09
532 2020-01-08 1,515,018 -7,200 0.63 242,267,175 171,045,532 112.9 2020-01-06
533 2020-01-07 1,522,218 1,000 0.63 242,262,601 173,228,408 113.8 2020-01-03
534 2020-01-06 1,521,218 -3,000 0.60 253,547,591 174,027,339 114.4 2020-01-02
535 2020-01-03 1,524,218 97,400 0.56 271,059,436 173,456,008 113.8 2019-12-30
536 2020-01-02 1,426,818 -1,200 0.54 266,026,123 161,801,161 113.4 2019-12-27
537 2019-12-30 1,428,018 -600 0.53 269,389,954 159,224,007 111.5 2019-12-23
538 2019-12-20 1,428,618 -15,000 0.54 262,361,422 159,148,045 111.4 2019-12-18
539 2019-12-19 1,443,618 -400 0.59 244,755,609 159,664,151 110.6 2019-12-17
540 2019-12-16 1,444,018 2,000 0.59 244,748,396 155,520,739 107.7 2019-12-12
541 2019-12-05 1,442,018 -6,800 0.58 246,960,332 150,979,285 104.7 2019-12-03
542 2019-12-02 1,448,818 -14,000 0.59 246,999,600 154,588,881 106.7 2019-11-28
543 2019-11-18 1,462,818 -400 0.57 254,848,699 154,473,581 105.6 2019-11-14
544 2019-11-12 1,463,218 400 0.57 254,766,177 161,392,945 110.3 2019-11-08
545 2019-11-01 1,462,818 -18,000 0.57 256,788,129 155,497,553 106.3 2019-10-30
546 2019-10-25 1,480,818 2,000 0.57 259,852,562 156,818,626 105.9 2019-10-23
547 2019-10-17 1,478,818 -8,000 0.56 262,462,246 157,346,235 106.4 2019-10-15
548 2019-10-16 1,486,818 -5,000 0.54 273,860,609 158,197,435 106.4 2019-10-14
549 2019-10-15 1,491,818 -26,600 0.54 273,848,016 157,983,526 105.9 2019-10-11
550 2019-10-14 1,518,418 20,000 0.55 273,840,699 157,308,105 103.6 2019-10-10
551 2019-10-04 1,498,418 20,000 0.56 269,442,760 154,486,896 103.1 2019-10-02
552 2019-10-03 1,478,418 -7,982 0.55 269,346,966 152,720,579 103.3 2019-09-30
553 2019-09-30 1,486,400 -22,620 0.53 277,906,831 153,693,760 103.4 2019-09-26
554 2019-09-20 1,509,020 -112,000 0.56 269,522,215 162,370,552 107.6 2019-09-18
555 2019-09-16 1,621,020 2,000 0.61 266,367,571 176,204,874 108.7 2019-09-12
556 2019-09-11 1,619,020 -600 0.58 278,842,347 172,911,336 106.8 2019-09-09
557 2019-09-04 1,619,620 8,000 0.63 257,029,692 167,468,708 103.4 2019-09-02
558 2019-09-03 1,611,620 -1,200 0.62 261,001,136 166,480,346 103.3 2019-08-30
559 2019-09-02 1,612,820 125,000 0.62 261,001,136 165,314,050 102.5 2019-08-29
560 2019-08-28 1,487,820 -22,400 0.57 261,016,429 152,203,986 102.3 2019-08-26
561 2019-08-27 1,510,220 -2,000 0.58 261,029,441 157,062,880 104.0 2019-08-23
562 2019-08-26 1,512,220 200 0.58 261,027,746 156,514,770 103.5 2019-08-22
563 2019-08-21 1,512,020 3,200 0.59 257,904,179 156,040,464 103.2 2019-08-19
564 2019-08-20 1,508,820 -265,380 0.56 271,131,777 153,597,876 101.8 2019-08-16
565 2019-08-19 1,774,200 400 0.70 254,163,571 179,371,620 101.1 2019-08-15
566 2019-08-16 1,773,800 -2,000 0.70 254,128,211 179,331,180 101.1 2019-08-14
567 2019-08-15 1,775,800 -1,200 0.70 254,093,840 179,000,640 100.8 2019-08-13
568 2019-08-13 1,777,000 1,000 0.64 276,499,640 181,787,100 102.3 2019-08-09
569 2019-08-12 1,776,000 -3,400 0.64 276,545,929 182,395,200 102.7 2019-08-08
570 2019-08-09 1,779,400 4,800 0.64 276,535,584 182,032,620 102.3 2019-08-07
571 2019-08-08 1,774,600 1,200 0.64 276,506,503 181,541,580 102.3 2019-08-06
572 2019-07-31 1,773,400 -45,600 0.68 261,379,220 195,428,680 110.2 2019-07-29
573 2019-07-30 1,819,000 -44,600 0.70 261,379,220 201,727,100 110.9 2019-07-26
574 2019-07-29 1,863,600 -600 0.70 265,068,421 207,977,760 111.6 2019-07-25
575 2019-07-18 1,864,200 -2,000 0.74 252,769,413 206,739,780 110.9 2019-07-16
576 2019-07-12 1,866,200 1,400 0.70 267,483,436 203,789,040 109.2 2019-07-10
577 2019-07-11 1,864,800 600 0.70 267,477,611 202,890,240 108.8 2019-07-09
578 2019-07-10 1,864,200 400 0.70 267,477,611 204,502,740 109.7 2019-07-08
579 2019-07-04 1,863,800 -1,600 0.70 265,367,398 208,931,980 112.1 2019-07-02
580 2019-07-03 1,865,400 -25,000 0.70 265,367,398 206,126,700 110.5 2019-06-28
581 2019-07-02 1,890,400 -25,000 0.73 260,202,655 209,267,280 110.7 2019-06-27
582 2019-06-28 1,915,400 1,000 0.73 262,202,655 208,970,140 109.1 2019-06-26
583 2019-06-25 1,914,400 -800 0.72 266,984,360 211,158,320 110.3 2019-06-21
584 2019-06-24 1,915,200 -600 0.72 265,502,343 211,055,040 110.2 2019-06-20
585 2019-06-20 1,915,800 -1,200 0.70 274,788,638 205,948,500 107.5 2019-06-18
586 2019-06-18 1,917,000 -8,000 0.70 274,776,018 204,543,900 106.7 2019-06-14
587 2019-06-14 1,925,000 -80,000 0.71 269,278,823 206,745,000 107.4 2019-06-12
588 2019-06-13 2,005,000 54,000 0.77 261,286,917 217,743,000 108.6 2019-06-11
589 2019-06-12 1,951,000 20,000 0.75 261,286,917 209,927,600 107.6 2019-06-10
590 2019-06-10 1,931,000 1,800 0.80 242,802,511 204,106,700 105.7 2019-06-05
591 2019-06-04 1,929,200 -8,600 0.81 239,387,905 204,109,360 105.8 2019-05-31
592 2019-05-30 1,937,800 -1,800 0.82 237,191,886 205,794,360 106.2 2019-05-28
593 2019-05-29 1,939,600 600 0.82 237,191,886 205,403,640 105.9 2019-05-27
594 2019-05-27 1,939,000 -1,600 0.82 237,192,589 205,146,200 105.8 2019-05-23
595 2019-05-24 1,940,600 4,800 0.82 237,215,443 207,838,260 107.1 2019-05-22
596 2019-05-23 1,935,800 200 0.82 237,195,934 208,098,500 107.5 2019-05-21
597 2019-05-22 1,935,600 1,400 0.82 237,195,934 208,077,000 107.5 2019-05-20
598 2019-05-21 1,934,200 -1,400 0.82 237,200,375 209,280,440 108.2 2019-05-17
599 2019-05-16 1,935,600 600 0.82 234,788,597 210,980,400 109.0 2019-05-14
600 2019-05-15 1,935,000 -1,000 0.82 234,788,597 213,624,000 110.4 2019-05-10
601 2019-05-14 1,936,000 600 0.82 234,795,843 212,185,600 109.6 2019-05-09
602 2019-05-09 1,935,400 -5,000 0.81 239,592,965 220,054,980 113.7 2019-05-07
603 2019-05-08 1,940,400 600 0.81 239,592,965 220,235,400 113.5 2019-05-06
604 2019-05-03 1,939,800 -1,000 0.76 256,177,067 226,568,640 116.8 2019-04-30
605 2019-04-25 1,940,800 -50,000 0.74 262,009,709 229,790,720 118.4 2019-04-23
606 2019-04-24 1,990,800 -1,000 0.76 262,009,709 236,507,040 118.8 2019-04-18
607 2019-04-23 1,991,800 -2,400 0.75 266,299,460 238,219,280 119.6 2019-04-17
608 2019-04-16 1,994,200 -5,000 0.81 247,250,209 235,116,180 117.9 2019-04-12
609 2019-04-11 1,999,200 -1,000 0.81 248,234,378 238,704,480 119.4 2019-04-09
610 2019-04-10 2,000,200 13,600 0.86 233,221,759 238,223,820 119.1 2019-04-08
611 2019-04-09 1,986,600 -3,000 0.85 233,223,739 234,617,460 118.1 2019-04-04
612 2019-04-08 1,989,600 30,000 0.85 233,214,728 235,369,680 118.3 2019-04-03
613 2019-04-01 1,959,600 -200 0.83 237,220,962 223,590,360 114.1 2019-03-28
614 2019-03-29 1,959,800 -50,000 0.83 237,211,692 224,201,120 114.4 2019-03-27
615 2019-03-27 2,009,800 -2,400 0.84 239,721,795 228,112,300 113.5 2019-03-25
616 2019-03-25 2,012,200 -11,200 0.84 238,213,131 234,823,740 116.7 2019-03-21
617 2019-03-21 2,023,400 -1,800 0.82 247,679,527 238,761,200 118.0 2019-03-19
618 2019-03-19 2,025,200 -600 0.82 247,673,085 236,340,840 116.7 2019-03-15
619 2019-03-12 2,025,800 600 0.85 238,301,683 229,117,980 113.1 2019-03-08
620 2019-03-11 2,025,200 -3,000 0.85 238,304,203 234,518,160 115.8 2019-03-07
621 2019-03-06 2,028,200 -3,600 0.85 238,276,289 237,299,400 117.0 2019-03-04
622 2019-03-01 2,031,800 -151,000 0.80 253,157,226 235,282,440 115.8 2019-02-27
623 2019-02-18 2,182,800 -140,000 0.81 270,518,274 246,219,840 112.8 2019-02-14
624 2019-02-11 2,322,800 -56,000 0.86 269,741,367 259,456,760 111.7 2019-02-01
625 2019-02-08 2,378,800 19,000 0.90 263,242,276 265,474,080 111.6 2019-01-31
626 2019-01-31 2,359,800 -52,200 0.87 270,037,019 259,342,020 109.9 2019-01-29
627 2019-01-29 2,412,000 49,600 0.89 270,040,228 265,078,800 109.9 2019-01-25
628 2019-01-23 2,362,400 120,000 0.87 270,565,655 255,847,920 108.3 2019-01-21
629 2019-01-22 2,242,400 -600 0.83 270,559,843 241,058,000 107.5 2019-01-18
630 2019-01-21 2,243,000 -600 0.83 270,555,258 238,655,200 106.4 2019-01-17
631 2019-01-18 2,243,600 -20,400 0.80 280,562,119 239,616,480 106.8 2019-01-16
632 2019-01-17 2,264,000 -2,000 0.78 289,537,488 240,210,400 106.1 2019-01-15
633 2019-01-14 2,266,000 -800 0.82 276,533,595 237,930,000 105.0 2019-01-10
634 2019-01-11 2,266,800 17,600 0.78 291,548,417 237,107,280 104.6 2019-01-09
635 2019-01-10 2,249,200 4,600 0.79 285,035,199 230,318,080 102.4 2019-01-08
636 2019-01-09 2,244,600 8,000 0.79 285,035,199 229,622,580 102.3 2019-01-07
637 2019-01-04 2,236,600 1,600 0.76 292,557,025 222,541,700 99.50 2019-01-02
638 2019-01-02 2,235,000 -1,000 0.72 309,268,986 226,182,000 101.2 2018-12-27
639 2018-12-28 2,236,000 -600 0.74 303,259,802 228,966,400 102.4 2018-12-21
640 2018-12-27 2,236,600 13,200 0.74 303,264,315 228,580,520 102.2 2018-12-20
641 2018-12-21 2,223,400 2,000 0.73 303,260,294 229,677,220 103.3 2018-12-19
642 2018-12-20 2,221,400 200 0.72 310,003,388 230,581,320 103.8 2018-12-18
643 2018-12-19 2,221,200 50,000 0.72 310,003,388 233,226,000 105.0 2018-12-17
644 2018-12-17 2,171,200 -400 0.75 288,992,696 232,318,400 107.0 2018-12-13
645 2018-12-13 2,171,600 1,000 0.76 284,657,161 225,194,920 103.7 2018-12-11
646 2018-12-12 2,170,600 400 0.76 284,657,161 226,393,580 104.3 2018-12-10
647 2018-12-11 2,170,200 -20,000 0.76 286,463,390 228,305,040 105.2 2018-12-07
648 2018-12-10 2,190,200 1,000 0.72 305,460,641 232,818,260 106.3 2018-12-06
649 2018-12-07 2,189,200 10,000 0.72 305,437,099 238,403,880 108.9 2018-12-05
650 2018-12-06 2,179,200 19,000 0.76 285,430,923 241,019,520 110.6 2018-12-04
651 2018-12-05 2,160,200 -6,200 0.76 285,430,923 237,622,000 110.0 2018-12-03
652 2018-12-03 2,166,400 600 0.75 288,023,647 232,454,720 107.3 2018-11-29
653 2018-11-20 2,165,800 -400 0.75 288,416,411 232,173,760 107.2 2018-11-16
654 2018-11-15 2,166,200 -1,000 0.72 301,990,740 229,833,820 106.1 2018-11-13
655 2018-11-14 2,167,200 400 0.72 301,990,740 229,506,480 105.9 2018-11-12
656 2018-11-12 2,166,800 -29,000 0.72 300,891,596 234,664,440 108.3 2018-11-08
657 2018-11-08 2,195,800 -600 0.74 297,877,954 236,487,660 107.7 2018-11-06
658 2018-11-07 2,196,400 -1,600 0.74 297,877,954 234,355,880 106.7 2018-11-05
659 2018-11-06 2,198,000 27,200 0.72 303,874,053 237,823,600 108.2 2018-11-02
660 2018-11-05 2,170,800 -200 0.71 303,778,522 225,980,280 104.1 2018-11-01
661 2018-11-02 2,171,000 -183,400 0.71 305,782,891 222,961,700 102.7 2018-10-31
662 2018-11-01 2,354,400 184,000 0.80 294,183,003 239,207,040 101.6 2018-10-30
663 2018-10-30 2,170,400 -44,800 0.72 302,295,437 221,163,760 101.9 2018-10-26
664 2018-10-29 2,215,200 600 0.75 294,284,799 228,608,640 103.2 2018-10-25
665 2018-10-25 2,214,600 -50,000 0.74 298,121,631 230,318,400 104.0 2018-10-23
666 2018-10-24 2,264,600 -4,400 0.76 298,121,631 240,726,980 106.3 2018-10-22
667 2018-10-23 2,269,000 600 0.75 300,624,002 235,068,400 103.6 2018-10-19
668 2018-10-22 2,268,400 86,800 0.75 302,223,928 233,418,360 102.9 2018-10-18
669 2018-10-19 2,181,600 -10,000 0.73 300,212,284 225,141,120 103.2 2018-10-16
670 2018-10-15 2,191,600 3,400 0.74 296,197,155 224,419,840 102.4 2018-10-11
671 2018-10-10 2,188,200 -2,200 0.73 299,191,458 231,511,560 105.8 2018-10-08
672 2018-10-09 2,190,400 400 0.74 296,928,592 233,934,720 106.8 2018-10-05
673 2018-10-08 2,190,000 1,400 0.74 297,067,276 234,549,000 107.1 2018-10-04
674 2018-10-04 2,188,600 400 0.74 297,183,702 238,776,260 109.1 2018-10-02
675 2018-10-03 2,188,200 -9,800 0.74 297,183,702 243,984,300 111.5 2018-09-28
676 2018-09-28 2,198,000 -1,000 0.71 308,000,620 244,637,400 111.3 2018-09-26
677 2018-09-26 2,199,000 -800 0.71 308,004,923 245,848,200 111.8 2018-09-21
678 2018-09-21 2,199,800 -1,600 0.69 318,013,983 239,118,260 108.7 2018-09-19
679 2018-09-19 2,201,400 1,000 0.69 318,024,267 238,191,480 108.2 2018-09-17
680 2018-09-14 2,200,400 400 0.68 324,242,241 233,022,360 105.9 2018-09-12
681 2018-09-13 2,200,000 400 0.69 318,168,053 235,180,000 106.9 2018-09-11
682 2018-09-11 2,199,600 1,600 0.69 318,168,391 239,536,440 108.9 2018-09-07
683 2018-09-10 2,198,000 200 0.69 318,021,002 240,461,200 109.4 2018-09-06
684 2018-09-07 2,197,800 1,400 0.69 318,019,663 241,538,220 109.9 2018-09-05
685 2018-08-29 2,196,400 -400 0.69 318,429,559 249,511,040 113.6 2018-08-27
686 2018-08-24 2,196,800 -2,000 0.69 320,019,526 244,943,200 111.5 2018-08-22
687 2018-08-21 2,198,800 -1,000 0.68 321,650,903 237,910,160 108.2 2018-08-17
688 2018-08-20 2,199,800 1,600 0.68 321,560,762 237,578,400 108.0 2018-08-16
689 2018-08-17 2,198,200 -2,000 0.67 329,283,081 238,504,700 108.5 2018-08-15
690 2018-08-16 2,200,200 -200 0.68 325,726,402 243,342,120 110.6 2018-08-14
691 2018-08-15 2,200,400 -5,000 0.68 325,726,402 244,024,360 110.9 2018-08-13
692 2018-08-14 2,205,400 -1,000 0.68 325,710,618 248,328,040 112.6 2018-08-10
693 2018-08-07 2,206,400 -600 0.67 327,888,685 242,924,640 110.1 2018-08-03
694 2018-08-01 2,207,000 -2,200 0.68 324,072,683 250,935,900 113.7 2018-07-30
695 2018-07-30 2,209,200 -1,000 0.68 323,149,116 250,523,280 113.4 2018-07-26
696 2018-07-26 2,210,200 -51,200 0.68 325,708,027 249,531,580 112.9 2018-07-24
697 2018-07-25 2,261,400 -30,400 0.69 325,708,027 250,563,120 110.8 2018-07-23
698 2018-07-24 2,291,800 -600 0.73 311,902,885 252,098,000 110.0 2018-07-20
699 2018-07-23 2,292,400 6,800 0.74 308,718,818 248,954,640 108.6 2018-07-19
700 2018-07-18 2,285,600 -20,000 0.74 308,698,743 251,644,560 110.1 2018-07-16
701 2018-07-17 2,305,600 -600 0.72 320,493,249 254,999,360 110.6 2018-07-13
702 2018-07-16 2,306,200 20,000 0.72 320,492,594 255,526,960 110.8 2018-07-12
703 2018-07-13 2,286,200 -20,000 0.71 320,497,518 251,024,760 109.8 2018-07-11
704 2018-07-12 2,306,200 -6,400 0.72 322,393,192 256,680,060 111.3 2018-07-10
705 2018-07-11 2,312,600 -1,000 0.72 322,393,192 256,467,340 110.9 2018-07-09
706 2018-07-10 2,313,600 1,000 0.72 322,603,767 251,719,680 108.8 2018-07-06
707 2018-07-09 2,312,600 200 0.72 321,212,518 251,610,880 108.8 2018-07-05
708 2018-07-05 2,312,400 600 0.72 322,690,632 254,826,480 110.2 2018-07-03
709 2018-07-03 2,311,800 -5,200 0.71 327,680,396 255,453,900 110.5 2018-06-28
710 2018-06-29 2,317,000 -2,000 0.71 324,260,092 255,101,700 110.1 2018-06-27
711 2018-06-28 2,319,000 -1,600 0.71 324,477,459 260,887,500 112.5 2018-06-26
712 2018-06-26 2,320,600 3,000 0.72 324,438,585 268,725,480 115.8 2018-06-22
713 2018-06-22 2,317,600 -28,800 0.73 319,371,795 272,318,000 117.5 2018-06-20
714 2018-06-21 2,346,400 5,400 0.73 319,371,210 275,467,360 117.4 2018-06-19
715 2018-06-20 2,341,000 1,800 0.76 308,838,049 283,495,100 121.1 2018-06-15
716 2018-06-14 2,339,200 -400 0.77 305,239,618 290,060,800 124.0 2018-06-12
717 2018-06-13 2,339,600 -16,600 0.77 305,239,618 290,110,400 124.0 2018-06-11
718 2018-06-12 2,356,200 -20,000 0.78 302,548,222 291,697,560 123.8 2018-06-08
719 2018-06-11 2,376,200 -13,800 0.79 299,843,651 300,114,060 126.3 2018-06-07
720 2018-06-07 2,390,000 -1,000 0.79 302,727,738 297,555,000 124.5 2018-06-05
721 2018-06-06 2,391,000 -2,800 0.79 302,727,738 296,723,100 124.1 2018-06-04
722 2018-06-05 2,393,800 -600 0.80 298,329,904 292,043,600 122.0 2018-06-01
723 2018-06-04 2,394,400 40,000 0.78 307,246,478 290,919,600 121.5 2018-05-31
724 2018-06-01 2,354,400 -1,400 0.78 302,256,464 281,586,240 119.6 2018-05-30
725 2018-05-31 2,355,800 600 0.78 302,256,464 285,994,120 121.4 2018-05-29
726 2018-05-30 2,355,200 800 0.79 296,754,047 289,689,600 123.0 2018-05-28
727 2018-05-28 2,354,400 -3,600 0.81 292,037,612 289,355,760 122.9 2018-05-24
728 2018-05-24 2,358,000 1,000 0.83 284,004,477 294,750,000 125.0 2018-05-21
729 2018-05-23 2,357,000 1,000 0.83 284,004,477 294,389,300 124.9 2018-05-18
730 2018-05-17 2,356,000 -1,000 0.84 281,557,387 295,913,600 125.6 2018-05-15
731 2018-05-16 2,357,000 -400 0.84 281,557,387 298,160,500 126.5 2018-05-14
732 2018-05-15 2,357,400 -3,600 0.82 286,951,752 293,260,560 124.4 2018-05-11
733 2018-05-14 2,361,000 -600 0.82 286,951,752 291,347,400 123.4 2018-05-10
734 2018-05-10 2,361,600 -5,400 0.82 287,566,683 289,059,840 122.4 2018-05-08
735 2018-05-08 2,367,000 400 0.82 287,569,978 284,276,700 120.1 2018-05-04
736 2018-05-07 2,366,600 1,800 0.82 287,572,980 287,068,580 121.3 2018-05-03
737 2018-05-03 2,364,800 -1,800 0.83 286,349,388 293,708,160 124.2 2018-04-30
738 2018-04-30 2,366,600 200 0.82 288,259,965 285,175,300 120.5 2018-04-26
739 2018-04-27 2,366,400 -1,600 0.82 290,070,697 288,464,160 121.9 2018-04-25
740 2018-04-26 2,368,000 -1,000 0.81 290,670,046 293,158,400 123.8 2018-04-24
741 2018-04-23 2,369,000 -1,000 0.81 291,088,055 292,097,700 123.3 2018-04-19
742 2018-04-20 2,370,000 -20,000 0.80 295,878,720 285,822,000 120.6 2018-04-18
743 2018-04-18 2,390,000 600 0.81 296,177,452 289,429,000 121.1 2018-04-16
744 2018-04-16 2,389,400 -16,000 0.81 293,876,180 296,046,660 123.9 2018-04-12
745 2018-04-13 2,405,400 -18,400 0.82 294,548,538 298,750,680 124.2 2018-04-11
746 2018-04-12 2,423,800 -1,600 0.82 294,523,313 300,793,580 124.1 2018-04-10
747 2018-04-11 2,425,400 -7,800 0.82 294,523,313 295,171,180 121.7 2018-04-09
748 2018-04-10 2,433,200 -30,000 0.83 294,710,380 293,200,600 120.5 2018-04-06
749 2018-04-09 2,463,200 -5,000 0.84 294,710,380 294,845,040 119.7 2018-04-04
750 2018-04-03 2,468,200 101,000 0.83 297,529,800 298,652,200 121.0 2018-03-28
751 2018-03-29 2,367,200 -600 0.78 302,761,687 293,296,080 123.9 2018-03-27
752 2018-03-28 2,367,800 -34,600 0.78 301,863,297 291,239,400 123.0 2018-03-26
753 2018-03-27 2,402,400 -13,000 0.80 301,158,314 293,813,520 122.3 2018-03-23
754 2018-03-26 2,415,400 6,000 0.77 314,728,597 302,649,620 125.3 2018-03-22
755 2018-03-22 2,409,400 -45,600 0.77 311,915,479 306,234,740 127.1 2018-03-20
756 2018-03-21 2,455,000 -1,000 0.79 311,915,479 313,258,000 127.6 2018-03-19
757 2018-03-16 2,456,000 -2,600 0.80 307,708,140 313,876,800 127.8 2018-03-14
758 2018-03-15 2,458,600 -4,000 0.79 309,687,712 315,930,100 128.5 2018-03-13
759 2018-03-14 2,462,600 1,000 0.80 309,687,712 314,720,280 127.8 2018-03-12
760 2018-03-13 2,461,600 47,400 0.79 310,393,320 308,438,480 125.3 2018-03-09
761 2018-03-12 2,414,200 -4,200 0.78 310,383,439 301,050,740 124.7 2018-03-08
762 2018-03-09 2,418,400 20,000 0.78 310,394,360 297,705,040 123.1 2018-03-07
763 2018-03-08 2,398,400 -1,400 0.77 309,802,655 297,881,280 124.2 2018-03-06
764 2018-03-07 2,399,800 -200 0.77 309,802,655 290,615,780 121.1 2018-03-05
765 2018-03-06 2,400,000 -8,400 0.77 309,801,391 295,200,000 123.0 2018-03-02
766 2018-03-05 2,408,400 1,400 0.76 315,519,620 302,495,040 125.6 2018-03-01
767 2018-03-02 2,407,000 -84,000 0.75 320,807,580 300,875,000 125.0 2018-02-28
768 2018-03-01 2,491,000 -3,000 0.78 320,807,580 318,100,700 127.7 2018-02-27
769 2018-02-28 2,494,000 8,600 0.78 320,807,580 323,222,400 129.6 2018-02-26
770 2018-02-27 2,485,400 -7,200 0.77 320,803,583 318,876,820 128.3 2018-02-23
771 2018-02-26 2,492,600 -800 0.78 321,487,795 315,064,640 126.4 2018-02-22
772 2018-02-23 2,493,400 7,400 0.80 313,298,655 318,656,520 127.8 2018-02-21
773 2018-02-22 2,486,000 -10,000 0.81 307,700,877 311,247,200 125.2 2018-02-20
774 2018-02-21 2,496,000 76,600 0.81 307,700,877 309,753,600 124.1 2018-02-14
775 2018-02-20 2,419,400 4,200 0.78 309,007,848 293,473,220 121.3 2018-02-13
776 2018-02-14 2,415,200 1,000 0.78 310,372,555 290,790,080 120.4 2018-02-12
777 2018-02-13 2,414,200 -43,800 0.80 302,367,395 290,428,260 120.3 2018-02-09
778 2018-02-12 2,458,000 1,800 0.82 301,167,634 307,004,200 124.9 2018-02-08
779 2018-02-09 2,456,200 2,800 0.82 300,057,921 307,761,860 125.3 2018-02-07
780 2018-02-08 2,453,400 -131,000 0.80 307,082,451 315,507,240 128.6 2018-02-06
781 2018-02-07 2,584,400 1,200 0.84 307,082,451 352,770,600 136.5 2018-02-05
782 2018-02-06 2,583,200 -15,600 0.85 305,597,785 353,123,440 136.7 2018-02-02
783 2018-02-05 2,598,800 -1,800 0.85 306,389,827 353,176,920 135.9 2018-02-01
784 2018-02-02 2,600,600 2,200 0.85 307,073,113 356,542,260 137.1 2018-01-31
785 2018-02-01 2,598,400 -73,800 0.85 307,084,019 351,563,520 135.3 2018-01-30
786 2018-01-31 2,672,200 2,200 0.87 307,084,019 367,961,940 137.7 2018-01-29
787 2018-01-30 2,670,000 -12,400 0.86 311,892,768 370,062,000 138.6 2018-01-26
788 2018-01-29 2,682,400 1,000 0.87 309,094,142 362,928,720 135.3 2018-01-25
789 2018-01-26 2,681,400 -8,600 0.87 307,093,351 369,228,780 137.7 2018-01-24
790 2018-01-25 2,690,000 -19,600 0.90 298,391,964 366,647,000 136.3 2018-01-23
791 2018-01-24 2,709,600 -800 0.91 298,391,964 360,376,800 133.0 2018-01-22
792 2018-01-23 2,710,400 1,000 0.90 299,698,954 361,025,280 133.2 2018-01-19
793 2018-01-22 2,709,400 -5,600 0.90 299,987,388 357,911,740 132.1 2018-01-18
794 2018-01-19 2,715,000 12,000 0.91 297,980,892 352,950,000 130.0 2018-01-17
795 2018-01-18 2,703,000 19,200 0.91 298,064,592 348,146,400 128.8 2018-01-16
796 2018-01-17 2,683,800 600 0.90 298,064,592 337,622,040 125.8 2018-01-15
797 2018-01-16 2,683,200 -7,800 0.88 303,253,907 337,546,560 125.8 2018-01-12
798 2018-01-15 2,691,000 -4,000 0.89 303,261,631 333,684,000 124.0 2018-01-11
799 2018-01-12 2,695,000 -7,800 0.89 303,263,314 334,719,000 124.2 2018-01-10
800 2018-01-09 2,702,800 -2,200 0.82 328,670,294 332,714,680 123.1 2018-01-05
801 2018-01-08 2,705,000 4,200 0.83 327,765,800 334,067,500 123.5 2018-01-04
802 2018-01-05 2,700,800 -1,400 0.77 350,465,135 330,307,840 122.3 2018-01-03
803 2018-01-04 2,702,200 -400 0.76 355,566,460 329,398,180 121.9 2018-01-02
804 2018-01-03 2,702,600 -17,000 0.76 355,566,460 319,447,320 118.2 2017-12-29
805 2018-01-02 2,719,600 -6,400 0.77 354,259,444 320,912,800 118.0 2017-12-28
806 2017-12-29 2,726,000 -11,400 0.77 355,560,463 319,214,600 117.1 2017-12-27
807 2017-12-28 2,737,400 -4,400 0.75 363,766,505 321,644,500 117.5 2017-12-22
808 2017-12-22 2,741,800 -1,000 0.75 363,770,407 318,048,800 116.0 2017-12-20
809 2017-12-20 2,742,800 1,000 0.75 365,770,925 315,970,560 115.2 2017-12-18
810 2017-12-19 2,741,800 5,000 0.75 365,783,980 314,758,640 114.8 2017-12-15
811 2017-12-15 2,736,800 -95,000 0.80 341,286,327 318,563,520 116.4 2017-12-13
812 2017-12-13 2,831,800 -100,000 0.88 321,187,599 327,072,900 115.5 2017-12-11
813 2017-12-12 2,931,800 42,000 0.91 322,385,602 334,225,200 114.0 2017-12-08
814 2017-12-11 2,889,800 2,000 0.89 323,394,358 325,391,480 112.6 2017-12-07
815 2017-12-08 2,887,800 -3,000 0.88 329,193,091 326,032,620 112.9 2017-12-06
816 2017-12-07 2,890,800 -2,000 0.88 329,205,869 335,910,960 116.2 2017-12-05
817 2017-12-06 2,892,800 -350,000 0.88 329,205,869 337,011,200 116.5 2017-12-04
818 2017-12-05 3,242,800 1,800 0.99 329,208,350 376,164,800 116.0 2017-12-01
819 2017-12-04 3,241,000 3,800 1.05 309,908,799 376,928,300 116.3 2017-11-30
820 2017-12-01 3,237,200 -24,600 1.04 309,908,799 381,018,440 117.7 2017-11-29
821 2017-11-30 3,261,800 -5,000 1.05 309,912,623 386,523,300 118.5 2017-11-28
822 2017-11-28 3,266,800 1,000 1.04 312,876,442 392,669,360 120.2 2017-11-24
823 2017-11-24 3,265,800 -5,200 1.04 312,915,625 394,835,220 120.9 2017-11-22
824 2017-11-23 3,271,000 -4,600 1.03 316,432,100 392,192,900 119.9 2017-11-21
825 2017-11-21 3,275,600 -200 1.02 321,336,445 384,555,440 117.4 2017-11-17
826 2017-11-20 3,275,800 -2,800 1.02 321,735,158 382,613,440 116.8 2017-11-16
827 2017-11-15 3,278,600 -3,000 1.03 318,230,373 387,858,380 118.3 2017-11-13
828 2017-11-14 3,281,600 -400 1.02 320,323,020 389,854,080 118.8 2017-11-10
829 2017-11-13 3,282,000 -2,400 1.04 316,027,567 389,573,400 118.7 2017-11-09
830 2017-11-09 3,284,400 -1,600 1.00 328,018,256 386,573,880 117.7 2017-11-07
831 2017-11-08 3,286,000 -200 1.00 328,018,256 383,476,200 116.7 2017-11-06
832 2017-11-01 3,286,200 -9,400 1.02 320,898,787 384,814,020 117.1 2017-10-30
833 2017-10-31 3,295,600 -6,600 1.03 320,875,430 388,551,240 117.9 2017-10-27
834 2017-10-27 3,302,200 -8,000 1.03 321,573,009 383,715,640 116.2 2017-10-25
835 2017-10-26 3,310,200 -10,000 1.03 322,078,448 381,666,060 115.3 2017-10-24
836 2017-10-25 3,320,200 -4,000 1.02 326,584,174 386,139,260 116.3 2017-10-23
837 2017-10-23 3,324,200 -78,800 1.02 326,037,687 382,947,840 115.2 2017-10-19
838 2017-10-20 3,403,000 -24,600 1.04 327,334,495 399,512,200 117.4 2017-10-18
839 2017-10-18 3,427,600 344,000 1.03 332,531,482 402,057,480 117.3 2017-10-16
840 2017-10-16 3,083,600 50,000 0.92 335,414,199 358,622,680 116.3 2017-10-12
841 2017-10-13 3,033,600 -22,600 0.90 335,417,934 349,470,720 115.2 2017-10-11
842 2017-10-12 3,056,200 150,000 0.90 339,507,297 352,685,480 115.4 2017-10-10
843 2017-10-11 2,906,200 -400 0.86 338,304,466 334,503,620 115.1 2017-10-09
844 2017-10-10 2,906,600 -1,800 0.86 338,193,397 336,293,620 115.7 2017-10-06
845 2017-10-09 2,908,400 800 0.85 342,487,915 334,756,840 115.1 2017-10-04
846 2017-10-06 2,907,600 40,200 0.86 339,191,316 332,920,200 114.5 2017-10-03
847 2017-10-04 2,867,400 -1,000 0.84 340,391,551 316,560,960 110.4 2017-09-29
848 2017-10-03 2,868,400 40,000 0.84 341,576,077 316,384,520 110.3 2017-09-28
849 2017-09-28 2,828,400 600 0.83 342,111,248 314,235,240 111.1 2017-09-26
850 2017-09-27 2,827,800 1,800 0.83 342,115,398 313,320,240 110.8 2017-09-25
851 2017-09-26 2,826,000 -172,000 0.83 342,117,020 318,207,600 112.6 2017-09-22
852 2017-09-25 2,998,000 -5,000 0.88 342,125,256 339,673,400 113.3 2017-09-21
853 2017-09-21 3,003,000 -14,600 0.88 342,916,941 342,942,600 114.2 2017-09-19
854 2017-09-20 3,017,600 22,600 0.88 342,107,543 345,816,960 114.6 2017-09-18
855 2017-09-19 2,995,000 6,000 0.88 342,116,152 340,232,000 113.6 2017-09-15
856 2017-09-18 2,989,000 1,200 0.86 348,209,482 341,343,800 114.2 2017-09-14
857 2017-09-14 2,987,800 5,000 0.86 346,924,661 344,194,560 115.2 2017-09-12
858 2017-09-13 2,982,800 4,000 0.86 347,923,406 343,320,280 115.1 2017-09-11
859 2017-09-11 2,978,800 400 0.86 347,903,986 339,285,320 113.9 2017-09-07
860 2017-09-08 2,978,400 1,000 0.86 347,900,120 340,431,120 114.3 2017-09-06
861 2017-09-06 2,977,400 -6,800 0.86 347,901,700 341,805,520 114.8 2017-09-04
862 2017-09-05 2,984,200 600 0.86 347,919,758 345,271,940 115.7 2017-09-01
863 2017-09-01 2,983,600 11,000 0.86 347,919,758 347,589,400 116.5 2017-08-30
864 2017-08-31 2,972,600 800 0.85 347,919,758 343,929,820 115.7 2017-08-29
865 2017-08-30 2,971,800 -3,800 0.85 347,919,758 345,323,160 116.2 2017-08-28
866 2017-08-29 2,975,600 181,000 0.85 350,016,245 343,681,800 115.5 2017-08-25
867 2017-08-28 2,794,600 -12,000 0.80 351,318,337 316,069,260 113.1 2017-08-24
868 2017-08-25 2,806,600 15,600 0.80 352,357,158 314,619,860 112.1 2017-08-22
869 2017-08-22 2,791,000 -14,000 0.78 357,925,308 306,451,800 109.8 2017-08-18
870 2017-08-18 2,805,000 -2,600 0.81 346,722,472 310,794,000 110.8 2017-08-16
871 2017-08-17 2,807,600 -1,000 0.80 351,421,898 308,836,000 110.0 2017-08-15
872 2017-08-16 2,808,600 -200 0.80 352,812,492 308,103,420 109.7 2017-08-14
873 2017-08-15 2,808,800 -21,000 0.79 353,315,209 305,035,680 108.6 2017-08-11
874 2017-08-14 2,829,800 -45,600 0.80 353,324,108 312,975,880 110.6 2017-08-10
875 2017-08-11 2,875,400 2,000 0.81 353,347,056 323,194,960 112.4 2017-08-09
876 2017-08-10 2,873,400 -4,600 0.82 351,556,069 325,843,560 113.4 2017-08-08
877 2017-08-09 2,878,000 -4,800 0.82 351,053,787 325,789,600 113.2 2017-08-07
878 2017-08-07 2,882,800 -2,400 0.81 353,958,426 325,179,840 112.8 2017-08-03
879 2017-08-04 2,885,200 -1,400 0.81 355,059,916 327,181,680 113.4 2017-08-02
880 2017-08-03 2,886,600 -2,000 0.82 352,863,822 326,185,800 113.0 2017-08-01
881 2017-08-02 2,888,600 -10,600 0.82 353,760,853 320,634,600 111.0 2017-07-31
882 2017-08-01 2,899,200 -10,000 0.82 354,250,418 320,071,680 110.4 2017-07-28
883 2017-07-28 2,909,200 -400 0.82 355,204,895 322,630,280 110.9 2017-07-26
884 2017-07-25 2,909,600 -400 0.81 360,659,847 322,383,680 110.8 2017-07-21
885 2017-07-21 2,910,000 15,200 0.81 360,672,355 323,592,000 111.2 2017-07-19
886 2017-07-19 2,894,800 -400 0.79 366,784,812 319,585,920 110.4 2017-07-17
887 2017-07-14 2,895,200 -15,200 0.79 366,770,604 312,392,080 107.9 2017-07-12
888 2017-07-13 2,910,400 -10,000 0.79 366,771,111 311,121,760 106.9 2017-07-11
889 2017-07-12 2,920,400 -5,200 0.80 366,775,858 306,057,920 104.8 2017-07-10
890 2017-07-10 2,925,600 -3,000 0.79 368,361,980 310,113,600 106.0 2017-07-06
891 2017-07-06 2,928,600 15,000 0.78 373,264,812 307,210,140 104.9 2017-07-04
892 2017-07-05 2,913,600 -1,200 0.78 373,263,277 307,967,520 105.7 2017-07-03
893 2017-07-04 2,914,800 7,000 0.77 378,267,536 305,471,040 104.8 2017-06-30
894 2017-07-03 2,907,800 200 0.77 378,273,062 306,191,340 105.3 2017-06-29
895 2017-06-30 2,907,600 -10,000 0.76 381,473,570 305,007,240 104.9 2017-06-28
896 2017-06-28 2,917,600 -200 0.76 382,468,746 308,682,080 105.8 2017-06-26
897 2017-06-27 2,917,800 3,600 0.75 387,472,835 305,785,440 104.8 2017-06-23
898 2017-06-26 2,914,200 3,600 0.75 388,068,323 304,533,900 104.5 2017-06-22
899 2017-06-20 2,910,600 600 0.73 397,852,459 305,030,880 104.8 2017-06-16
900 2017-06-19 2,910,000 -1,800 0.73 397,852,459 304,677,000 104.7 2017-06-15
901 2017-06-16 2,911,800 -4,000 0.73 398,551,167 309,233,160 106.2 2017-06-14
902 2017-06-14 2,915,800 -30,000 0.74 395,144,146 308,491,640 105.8 2017-06-12
903 2017-06-08 2,945,800 -3,000 0.74 395,969,184 315,200,600 107.0 2017-06-06
904 2017-06-06 2,948,800 -8,200 0.74 396,653,858 316,406,240 107.3 2017-06-02
905 2017-06-02 2,957,000 -13,800 0.74 397,659,613 316,103,300 106.9 2017-05-31
906 2017-06-01 2,970,800 -11,000 0.74 402,056,961 316,984,360 106.7 2017-05-29
907 2017-05-31 2,981,800 -4,000 0.74 402,072,214 317,263,520 106.4 2017-05-26
908 2017-05-29 2,985,800 18,800 0.74 402,077,835 316,793,380 106.1 2017-05-25
909 2017-05-26 2,967,000 -2,000 0.74 402,088,292 310,348,200 104.6 2017-05-24
910 2017-05-25 2,969,000 -1,000 0.74 402,091,012 310,260,500 104.5 2017-05-23
911 2017-05-24 2,970,000 -18,000 0.74 402,099,641 309,771,000 104.3 2017-05-22
912 2017-05-22 2,988,000 2,400 0.74 405,900,783 308,660,400 103.3 2017-05-18
913 2017-05-19 2,985,600 -1,000 0.74 405,881,862 312,293,760 104.6 2017-05-17
914 2017-05-18 2,986,600 -3,000 0.74 405,894,746 313,294,340 104.9 2017-05-16
915 2017-05-17 2,989,600 -12,000 0.74 405,889,989 313,609,040 104.9 2017-05-15
916 2017-05-16 3,001,600 -1,000 0.72 414,183,780 310,365,440 103.4 2017-05-12
917 2017-05-15 3,002,600 -5,600 0.73 413,179,645 309,568,060 103.1 2017-05-11
918 2017-05-11 3,008,200 5,000 0.73 409,659,426 306,535,580 101.9 2017-05-09
919 2017-05-10 3,003,200 600 0.74 407,159,886 302,121,920 100.6 2017-05-08
920 2017-05-09 3,002,600 -230,600 0.73 408,749,365 299,959,740 99.90 2017-05-05
921 2017-05-08 3,233,200 -3,800 0.79 408,754,018 328,816,440 101.7 2017-05-04
922 2017-05-04 3,237,000 1,600 0.79 408,741,160 333,734,700 103.1 2017-04-28
923 2017-05-02 3,235,400 -1,600 0.79 407,044,090 334,540,360 103.4 2017-04-27
924 2017-04-28 3,237,000 -5,600 0.78 413,040,263 335,676,900 103.7 2017-04-26
925 2017-04-27 3,242,600 -1,000 0.78 415,239,682 334,636,320 103.2 2017-04-25
926 2017-04-26 3,243,600 -40,000 0.78 414,260,992 329,874,120 101.7 2017-04-24
927 2017-04-25 3,283,600 600 0.79 415,770,498 331,971,960 101.1 2017-04-21
928 2017-04-24 3,283,000 30,600 0.79 415,779,785 332,567,900 101.3 2017-04-20
929 2017-04-21 3,252,400 400 0.78 415,778,937 327,516,680 100.7 2017-04-19
930 2017-04-20 3,252,000 -50,000 0.78 414,769,496 329,102,400 101.2 2017-04-18
931 2017-04-19 3,302,000 -1,000 0.80 414,767,219 339,445,600 102.8 2017-04-13
932 2017-04-18 3,303,000 40,000 0.80 414,768,484 339,218,100 102.7 2017-04-12
933 2017-04-13 3,263,000 -8,400 0.79 414,763,347 334,457,500 102.5 2017-04-11
934 2017-04-11 3,271,400 28,800 0.79 414,756,425 338,589,900 103.5 2017-04-07
935 2017-04-10 3,242,600 17,000 0.78 414,732,871 335,933,360 103.6 2017-04-06
936 2017-04-07 3,225,600 4,000 0.78 414,726,481 336,430,080 104.3 2017-04-05
937 2017-04-06 3,221,600 -2,000 0.78 414,735,408 334,402,080 103.8 2017-04-03
938 2017-04-05 3,223,600 1,600 0.78 414,725,688 333,642,600 103.5 2017-03-31
939 2017-04-03 3,222,000 -31,000 0.78 414,715,975 335,410,200 104.1 2017-03-30
940 2017-03-30 3,253,000 -27,400 0.78 414,704,852 341,239,700 104.9 2017-03-28
941 2017-03-29 3,280,400 -3,000 0.79 416,903,785 342,145,720 104.3 2017-03-27
942 2017-03-24 3,283,400 -73,000 0.78 422,420,226 344,757,000 105.0 2017-03-22
943 2017-03-22 3,356,400 115,600 0.79 422,417,427 357,120,960 106.4 2017-03-20
944 2017-03-21 3,240,800 14,800 0.77 421,514,523 342,228,480 105.6 2017-03-17
945 2017-03-20 3,226,000 -7,800 0.77 421,510,303 340,988,200 105.7 2017-03-16
946 2017-03-17 3,233,800 3,233,800 0.76 424,509,316 334,374,920 103.4 2017-03-15

Copyright & disclaimer, Privacy policy

Back to top