CSOP FTSE China A50 ETF: Unit CNY

Exchange Code Listed Last trade Delisted
HKCIS 82822  2012-08-28    
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

STANDARD CHARTERED BANK (HONG KONG) LIMITED 渣打銀行(香港)有限公司

CCASSID: C00039

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 13.96 2025-11-11
2 2025-11-12 14.08 2025-11-10
3 2025-11-11 14.04 2025-11-07
4 2025-11-10 14.11 2025-11-06
5 2025-11-07 13.89 2025-11-05
6 2025-11-06 13.89 2025-11-04
7 2025-11-05 13.92 2025-11-03
8 2025-11-04 13.89 2025-10-31
9 2025-11-03 14.15 2025-10-30
10 2025-10-31 14.21 2025-10-28
11 2025-10-30 14.24 2025-10-27
12 2025-10-28 14.09 2025-10-24
13 2025-10-27 13.90 2025-10-23
14 2025-10-24 13.88 2025-10-22
15 2025-10-23 13.84 2025-10-21
16 2025-10-22 13.64 2025-10-20
17 2025-10-21 13.51 2025-10-17
18 2025-10-20 13.77 2025-10-16
19 2025-10-17 13.65 2025-10-15
20 2025-10-16 13.30 2025-10-14
21 2025-10-15 13.50 2025-10-13
22 2025-10-14 13.61 2025-10-10
23 2025-10-13 13.89 2025-10-09
24 2025-10-10 13.73 2025-10-08
25 2025-10-09 13.78 2025-10-06
26 2025-10-08 13.82 2025-10-03
27 2025-10-06 13.94 2025-10-02
28 2025-10-03 13.78 2025-09-30
29 2025-10-02 13.81 2025-09-29
30 2025-09-30 13.61 2025-09-26
31 2025-09-29 13.85 2025-09-25
32 2025-09-26 13.75 2025-09-24
33 2025-09-25 13.70 2025-09-23
34 2025-09-24 13.63 2025-09-22
35 2025-09-23 13.65 2025-09-19
36 2025-09-22 13.63 2025-09-18
37 2025-09-19 13.81 2025-09-17
38 2025-09-18 13.72 2025-09-16
39 2025-09-17 13.80 2025-09-15
40 2025-09-16 13.74 2025-09-12
41 2025-09-15 13.82 2025-09-11
42 2025-09-12 13.52 2025-09-10
43 2025-09-11 13.46 2025-09-09
44 2025-09-10 13.48 2025-09-08
45 2025-09-09 13.48 2025-09-05
46 2025-09-08 13.23 2025-09-04
47 2025-09-05 13.46 2025-09-03
48 2025-09-04 13.55 2025-09-02
49 2025-09-03 13.54 2025-09-01
50 2025-09-02 13.60 2025-08-29
51 2025-09-01 13.45 2025-08-28
52 2025-08-29 13.35 2025-08-27
53 2025-08-28 13.61 2025-08-26
54 2025-08-27 13.69 2025-08-25
55 2025-08-26 13.46 2025-08-22
56 2025-08-25 13.18 2025-08-21
57 2025-08-22 13.12 2025-08-20
58 2025-08-21 12.95 2025-08-19
59 2025-08-20 13.00 2025-08-18
60 2025-08-19 12.95 2025-08-15
61 2025-08-18 12.95 2025-08-14
62 2025-08-15 12.86 2025-08-13
63 2025-08-14 12.82 2025-08-12
64 2025-08-13 12.68 2025-08-11
65 2025-08-12 12.67 2025-08-08
66 2025-08-11 12.71 2025-08-07
67 2025-08-08 12.65 2025-08-06
68 2025-08-07 12.62 2025-08-05
69 2025-08-06 12.54 2025-08-04
70 2025-08-05 12.43 2025-08-01
71 2025-08-04 12.53 2025-07-31
72 2025-08-01 12.74 2025-07-30
73 2025-07-31 12.76 2025-07-29
74 2025-07-30 12.73 2025-07-28
75 2025-07-29 12.70 2025-07-25
76 2025-07-28 12.78 2025-07-24
77 2025-07-25 12.77 2025-07-23
78 2025-07-24 12.73 2025-07-22
79 2025-07-23 12.62 2025-07-21
80 2025-07-22 12.57 2025-07-18
81 2025-07-21 12.44 2025-07-17
82 2025-07-18 12.43 2025-07-16
83 2025-07-17 12.50 2025-07-15
84 2025-07-16 12.57 2025-07-14
85 2025-07-15 12.53 2025-07-11
86 2025-07-14 12.56 2025-07-10
87 2025-07-11 12.50 2025-07-09
88 2025-07-10 12.45 2025-07-08
89 2025-07-09 12.39 2025-07-07
90 2025-07-08 12.43 2025-07-04
91 2025-07-07 12.30 2025-07-03
92 2025-07-04 12.24 2025-07-02
93 2025-07-03 12.17 2025-06-30
94 2025-07-02 12.14 2025-06-27
95 2025-06-30 12.35 2025-06-26
96 2025-06-27 1,620,000 -110,000 0.25 658,000,000 20,023,200 12.36 2025-06-25
97 2025-06-26 1,730,000 -110,000 0.26 658,000,000 21,071,400 12.18 2025-06-24
98 2025-06-25 1,840,000 -134,400 0.28 658,000,000 22,208,800 12.07 2025-06-23
99 2025-06-24 1,974,400 -110,000 0.30 658,000,000 23,771,776 12.04 2025-06-20
100 2025-06-13 2,084,400 3,000 0.32 658,000,000 25,179,552 12.08 2025-06-11
101 2025-06-11 2,081,400 110,000 0.32 658,000,000 25,080,870 12.05 2025-06-09
102 2025-06-10 1,971,400 110,000 0.30 658,000,000 23,755,370 12.05 2025-06-06
103 2025-06-09 1,861,400 110,000 0.28 658,000,000 22,448,484 12.06 2025-06-05
104 2025-06-02 1,751,400 3,000 0.26 666,500,000 21,051,828 12.02 2025-05-29
105 2025-05-30 1,748,400 -1,800 0.26 666,500,000 20,963,316 11.99 2025-05-28
106 2025-05-29 1,750,200 110,000 0.26 679,000,000 21,037,404 12.02 2025-05-27
107 2025-05-27 1,640,200 -3,000 0.24 679,000,000 20,010,440 12.20 2025-05-23
108 2025-05-16 1,643,200 -2,000 0.24 683,000,000 20,359,248 12.39 2025-05-14
109 2025-05-15 1,645,200 9,600 0.24 683,000,000 19,972,728 12.14 2025-05-13
110 2025-05-14 1,635,600 -4,200 0.24 683,000,000 20,019,744 12.24 2025-05-12
111 2025-05-13 1,639,800 -2,000 0.24 683,000,000 19,693,998 12.01 2025-05-09
112 2025-04-28 1,641,800 -10,000 0.24 687,000,000 19,537,420 11.90 2025-04-24
113 2025-04-25 1,651,800 -10,000 0.24 687,000,000 19,557,312 11.84 2025-04-23
114 2025-04-24 1,661,800 -110,000 0.24 687,000,000 19,659,094 11.83 2025-04-22
115 2025-04-23 1,771,800 -110,000 0.26 687,000,000 20,836,368 11.76 2025-04-17
116 2025-04-22 1,881,800 -110,000 0.27 687,000,000 21,998,242 11.69 2025-04-16
117 2025-04-17 1,991,800 -110,000 0.29 687,000,000 23,284,142 11.69 2025-04-15
118 2025-04-15 2,101,800 -111,000 0.31 687,000,000 24,380,880 11.60 2025-04-11
119 2025-04-14 2,212,800 -110,000 0.32 687,000,000 25,380,816 11.47 2025-04-10
120 2025-04-11 2,322,800 -3,000 0.34 687,000,000 26,479,920 11.40 2025-04-09
121 2025-04-09 2,325,800 6,000 0.33 703,000,000 24,839,544 10.68 2025-04-07
122 2025-04-07 2,319,800 120,000 0.31 739,500,000 27,512,828 11.86 2025-04-02
123 2025-04-03 2,199,800 110,000 0.30 739,500,000 26,133,624 11.88 2025-04-01
124 2025-04-02 2,089,800 111,000 0.28 739,500,000 24,931,314 11.93 2025-03-31
125 2025-04-01 1,978,800 110,000 0.27 739,500,000 23,725,812 11.99 2025-03-28
126 2025-03-27 1,868,800 110,000 0.25 739,500,000 22,481,664 12.03 2025-03-25
127 2025-03-26 1,758,800 110,000 0.24 739,500,000 21,228,716 12.07 2025-03-24
128 2025-03-24 1,648,800 84,000 0.22 739,500,000 20,082,384 12.18 2025-03-20
129 2025-03-20 1,564,800 2,000 0.21 739,500,000 19,137,504 12.23 2025-03-18
130 2025-03-18 1,562,800 -10,600 0.21 729,000,000 19,222,440 12.30 2025-03-14
131 2025-03-17 1,573,400 -7,800 0.22 729,000,000 18,723,460 11.90 2025-03-13
132 2025-03-13 1,581,200 -1,600 0.22 729,000,000 18,784,656 11.88 2025-03-11
133 2025-02-27 1,582,800 2,000 0.22 736,000,000 18,708,696 11.82 2025-02-25
134 2025-02-26 1,580,800 2,200 0.21 736,000,000 18,953,792 11.99 2025-02-24
135 2025-02-19 1,578,600 1,800 0.21 736,000,000 18,848,484 11.94 2025-02-17
136 2025-02-18 1,576,800 -13,200 0.21 736,000,000 19,000,440 12.05 2025-02-14
137 2025-02-14 1,590,000 -110,000 0.22 736,000,000 18,793,800 11.82 2025-02-12
138 2025-02-13 1,700,000 -108,800 0.23 736,000,000 19,856,000 11.68 2025-02-11
139 2025-02-12 1,808,800 -110,000 0.25 736,000,000 21,199,136 11.72 2025-02-10
140 2025-02-11 1,918,800 -110,000 0.26 736,000,000 22,507,524 11.73 2025-02-07
141 2025-02-10 2,028,800 -110,000 0.28 736,000,000 23,493,504 11.58 2025-02-06
142 2025-02-07 2,138,800 243,000 0.29 736,000,000 24,510,648 11.46 2025-02-05
143 2025-02-06 1,895,800 -110,000 0.26 736,000,000 22,199,818 11.71 2025-02-04
144 2025-02-05 2,005,800 -107,000 0.27 739,500,000 23,146,932 11.54 2025-02-03
145 2025-02-04 2,112,800 -3,000 0.29 739,500,000 24,550,736 11.62 2025-01-27
146 2025-01-27 2,115,800 -114,000 0.29 739,500,000 24,458,648 11.56 2025-01-23
147 2025-01-24 2,229,800 2,000 0.30 739,500,000 25,531,210 11.45 2025-01-22
148 2025-01-23 2,227,800 2,000 0.30 739,500,000 25,953,870 11.65 2025-01-21
149 2025-01-22 2,225,800 6,200 0.30 745,500,000 25,997,344 11.68 2025-01-20
150 2025-01-21 2,219,600 110,000 0.30 745,500,000 25,680,772 11.57 2025-01-17
151 2025-01-20 2,109,600 116,000 0.28 745,500,000 24,450,264 11.59 2025-01-16
152 2025-01-15 1,993,600 -11,600 0.27 745,500,000 22,746,976 11.41 2025-01-13
153 2025-01-13 2,005,200 111,000 0.27 745,500,000 23,180,112 11.56 2025-01-09
154 2025-01-10 1,894,200 112,200 0.25 745,500,000 22,010,604 11.62 2025-01-08
155 2025-01-08 1,782,000 200 0.24 745,500,000 20,724,660 11.63 2025-01-06
156 2025-01-07 1,781,800 110,600 0.24 745,500,000 20,793,606 11.67 2025-01-03
157 2025-01-06 1,671,200 122,000 0.22 745,500,000 19,603,176 11.73 2025-01-02
158 2025-01-03 1,549,200 111,600 0.21 745,500,000 18,900,240 12.20 2024-12-30
159 2025-01-02 1,437,600 110,000 0.19 745,500,000 17,481,216 12.16 2024-12-27
160 2024-12-27 1,327,600 4,600 0.18 745,500,000 15,811,716 11.91 2024-12-20
161 2024-12-23 1,323,000 5,000 0.18 745,500,000 15,849,540 11.98 2024-12-19
162 2024-12-17 1,318,000 15,200 0.18 745,500,000 16,079,600 12.20 2024-12-13
163 2024-12-12 1,302,800 -18,000 0.17 745,500,000 16,206,832 12.44 2024-12-10
164 2024-12-11 1,320,800 15,200 0.18 745,500,000 17,025,112 12.89 2024-12-09
165 2024-11-28 1,305,600 -310,000 0.17 757,000,000 15,562,752 11.92 2024-11-26
166 2024-11-27 1,615,600 -52,000 0.21 762,000,000 19,177,172 11.87 2024-11-25
167 2024-11-22 1,667,600 -110,000 0.22 762,000,000 20,528,156 12.31 2024-11-20
168 2024-11-20 1,777,600 200 0.23 762,000,000 21,615,616 12.16 2024-11-18
169 2024-11-19 1,777,400 -24,000 0.23 765,000,000 21,613,184 12.16 2024-11-15
170 2024-11-18 1,801,400 -16,000 0.23 767,000,000 22,337,360 12.40 2024-11-14
171 2024-11-13 1,817,400 -110,000 0.23 778,000,000 22,844,718 12.57 2024-11-11
172 2024-11-08 1,927,400 1,000 0.25 780,500,000 23,996,130 12.45 2024-11-06
173 2024-11-07 1,926,400 -110,000 0.25 780,500,000 24,368,960 12.65 2024-11-05
174 2024-11-06 2,036,400 -110,000 0.26 780,500,000 25,149,540 12.35 2024-11-04
175 2024-11-05 2,146,400 -110,000 0.28 780,500,000 26,293,400 12.25 2024-11-01
176 2024-11-01 2,256,400 7,000 0.29 780,500,000 27,437,824 12.16 2024-10-30
177 2024-10-31 2,249,400 -101,400 0.29 780,500,000 27,690,114 12.31 2024-10-29
178 2024-10-29 2,350,800 -110,000 0.30 780,500,000 29,243,952 12.44 2024-10-25
179 2024-10-24 2,460,800 1,000 0.32 778,000,000 30,636,960 12.45 2024-10-22
180 2024-10-23 2,459,800 265,000 0.32 778,000,000 30,550,716 12.42 2024-10-21
181 2024-10-22 2,194,800 2,000 0.28 778,000,000 27,566,688 12.56 2024-10-18
182 2024-10-21 2,192,800 54,000 0.28 778,000,000 26,313,600 12.00 2024-10-17
183 2024-10-18 2,138,800 600 0.27 778,000,000 26,200,300 12.25 2024-10-16
184 2024-10-17 2,138,200 59,200 0.27 778,000,000 26,385,388 12.34 2024-10-15
185 2024-10-16 2,079,000 9,800 0.27 778,000,000 26,320,140 12.66 2024-10-14
186 2024-10-15 2,069,200 65,400 0.27 776,500,000 26,485,760 12.80 2024-10-10
187 2024-10-14 2,003,800 40,000 0.26 768,500,000 24,947,310 12.45 2024-10-09
188 2024-10-10 1,963,800 95,200 0.26 768,500,000 25,784,694 13.13 2024-10-08
189 2024-10-09 1,868,600 312,000 0.24 768,500,000 27,487,106 14.71 2024-10-07
190 2024-10-08 1,556,600 230,000 0.21 741,500,000 22,088,154 14.19 2024-10-04
191 2024-10-07 1,326,600 26,600 0.19 717,000,000 18,280,548 13.78 2024-10-03
192 2024-10-04 1,300,000 -2,800 0.18 717,000,000 17,940,000 13.80 2024-10-02
193 2024-10-03 1,302,800 -27,600 0.18 717,000,000 16,584,644 12.73 2024-09-30
194 2024-10-02 1,330,400 -12,000 0.19 717,000,000 16,204,272 12.18 2024-09-27
195 2024-09-30 1,342,400 -13,600 0.19 717,000,000 15,813,472 11.78 2024-09-26
196 2024-09-27 1,356,000 -27,400 0.19 710,000,000 15,092,280 11.13 2024-09-25
197 2024-09-26 1,383,400 -4,200 0.19 710,000,000 15,189,732 10.98 2024-09-24
198 2024-09-25 1,387,600 2,000 0.20 710,000,000 14,389,412 10.37 2024-09-23
199 2024-09-20 1,385,600 3,600 0.20 710,000,000 14,285,536 10.31 2024-09-17
200 2024-09-17 1,382,000 200 0.19 710,000,000 14,110,220 10.21 2024-09-13
201 2024-09-16 1,381,800 -5,600 0.19 710,000,000 14,204,904 10.28 2024-09-12
202 2024-09-11 1,387,400 3,200 0.20 710,000,000 14,345,716 10.34 2024-09-09
203 2024-09-09 1,384,200 5,800 0.19 710,000,000 14,589,468 10.54 2024-09-04
204 2024-09-04 1,378,400 5,000 0.19 711,000,000 14,638,608 10.62 2024-09-02
205 2024-09-03 1,373,400 9,000 0.19 711,000,000 14,818,986 10.79 2024-08-30
206 2024-09-02 1,364,400 1,800 0.19 711,000,000 14,517,216 10.64 2024-08-29
207 2024-08-30 1,362,600 800 0.19 711,000,000 14,566,194 10.69 2024-08-28
208 2024-08-21 1,361,800 -800 0.19 717,500,000 14,775,530 10.85 2024-08-19
209 2024-08-16 1,362,600 -220,000 0.19 717,500,000 14,470,812 10.62 2024-08-14
210 2024-08-13 1,582,600 -110,000 0.22 717,500,000 16,870,516 10.66 2024-08-09
211 2024-08-09 1,692,600 1,800 0.24 717,500,000 17,907,708 10.58 2024-08-07
212 2024-08-08 1,690,800 6,400 0.24 717,500,000 17,888,664 10.58 2024-08-06
213 2024-08-06 1,684,400 -108,400 0.23 717,500,000 18,056,768 10.72 2024-08-02
214 2024-08-05 1,792,800 -110,000 0.25 717,500,000 19,667,016 10.97 2024-08-01
215 2024-08-02 1,902,800 -110,000 0.27 717,500,000 20,683,436 10.87 2024-07-31
216 2024-08-01 2,012,800 3,000 0.28 725,500,000 21,456,448 10.66 2024-07-30
217 2024-07-26 2,009,800 7,600 0.27 731,500,000 21,987,212 10.94 2024-07-24
218 2024-07-23 2,002,200 79,400 0.27 739,000,000 22,444,662 11.21 2024-07-19
219 2024-07-22 1,922,800 110,000 0.26 739,000,000 21,593,044 11.23 2024-07-18
220 2024-07-19 1,812,800 -7,400 0.24 742,500,000 20,267,104 11.18 2024-07-17
221 2024-07-18 1,820,200 110,000 0.25 742,500,000 20,204,220 11.10 2024-07-16
222 2024-07-10 1,710,200 -5,200 0.23 745,500,000 18,487,262 10.81 2024-07-08
223 2024-07-09 1,715,400 110,000 0.23 745,500,000 18,612,090 10.85 2024-07-05
224 2024-07-08 1,605,400 110,000 0.22 745,500,000 17,643,346 10.99 2024-07-04
225 2024-07-05 1,495,400 114,200 0.20 745,500,000 16,449,400 11.00 2024-07-03
226 2024-06-27 1,381,200 -102,000 0.19 745,500,000 15,068,892 10.91 2024-06-25
227 2024-06-26 1,483,200 -110,000 0.20 745,500,000 16,241,040 10.95 2024-06-24
228 2024-06-25 1,593,200 1,000 0.21 745,500,000 17,349,948 10.89 2024-06-21
229 2024-06-24 1,592,200 -110,000 0.21 745,500,000 17,498,278 10.99 2024-06-20
230 2024-06-21 1,702,200 -110,000 0.23 745,500,000 18,775,266 11.03 2024-06-19
231 2024-06-19 1,812,200 -110,000 0.24 745,500,000 20,006,688 11.04 2024-06-17
232 2024-06-18 1,922,200 -110,000 0.26 745,500,000 21,221,088 11.04 2024-06-14
233 2024-06-17 2,032,200 -110,000 0.27 745,500,000 22,293,234 10.97 2024-06-13
234 2024-06-13 2,142,200 7,400 0.29 745,500,000 23,521,356 10.98 2024-06-11
235 2024-06-06 2,134,800 -1,000 0.29 745,500,000 24,059,196 11.27 2024-06-04
236 2024-06-04 2,135,800 120,000 0.29 745,500,000 23,792,812 11.14 2024-05-31
237 2024-05-31 2,015,800 110,000 0.27 745,500,000 22,839,014 11.33 2024-05-29
238 2024-05-30 1,905,800 110,000 0.26 745,500,000 21,402,134 11.23 2024-05-28
239 2024-05-28 1,795,800 110,000 0.24 735,500,000 20,202,750 11.25 2024-05-24
240 2024-05-27 1,685,800 112,000 0.23 735,500,000 19,218,120 11.40 2024-05-23
241 2024-05-23 1,573,800 110,000 0.21 735,500,000 18,067,224 11.48 2024-05-21
242 2024-05-22 1,463,800 110,000 0.20 735,500,000 16,921,528 11.56 2024-05-20
243 2024-05-06 1,353,800 -1,400 0.19 719,500,000 15,406,244 11.38 2024-05-02
244 2024-05-03 1,355,200 -200 0.19 719,500,000 15,273,104 11.27 2024-04-30
245 2024-05-02 1,355,400 -800 0.19 719,500,000 15,261,804 11.26 2024-04-29
246 2024-04-30 1,356,200 -13,000 0.19 719,500,000 15,162,316 11.18 2024-04-26
247 2024-04-24 1,369,200 -200 0.19 709,500,000 14,979,048 10.94 2024-04-22
248 2024-04-18 1,369,400 -110,000 0.19 709,500,000 14,940,154 10.91 2024-04-16
249 2024-04-17 1,479,400 -110,000 0.21 709,500,000 16,184,636 10.94 2024-04-15
250 2024-04-10 1,589,400 -110,000 0.22 709,500,000 17,292,672 10.88 2024-04-08
251 2024-04-08 1,699,400 -110,000 0.24 716,000,000 18,591,436 10.94 2024-04-03
252 2024-04-05 1,809,400 -110,000 0.25 716,000,000 19,903,400 11.00 2024-04-02
253 2024-04-03 1,919,400 -107,600 0.27 716,000,000 20,844,684 10.86 2024-03-28
254 2024-04-02 2,027,000 -110,000 0.28 716,000,000 22,013,220 10.86 2024-03-27
255 2024-03-28 2,137,000 -1,400 0.30 716,000,000 23,378,780 10.94 2024-03-26
256 2024-03-22 2,138,400 110,000 0.30 713,000,000 23,415,480 10.95 2024-03-20
257 2024-03-21 2,028,400 110,000 0.28 713,000,000 22,129,844 10.91 2024-03-19
258 2024-03-19 1,918,400 110,600 0.27 713,000,000 20,910,560 10.90 2024-03-15
259 2024-03-18 1,807,800 111,400 0.25 713,000,000 19,668,864 10.88 2024-03-14
260 2024-03-15 1,696,400 110,400 0.24 713,000,000 18,507,724 10.91 2024-03-13
261 2024-03-14 1,586,000 218,600 0.22 713,000,000 17,493,580 11.03 2024-03-12
262 2024-03-13 1,367,400 -9,600 0.19 713,000,000 14,918,334 10.91 2024-03-11
263 2024-03-07 1,377,000 -200 0.19 713,000,000 14,885,370 10.81 2024-03-05
264 2024-03-06 1,377,200 -800 0.19 713,000,000 14,722,268 10.69 2024-03-04
265 2024-02-23 1,378,000 -6,400 0.19 713,000,000 14,744,600 10.70 2024-02-21
266 2024-02-07 1,384,400 -44,000 0.19 732,000,000 13,830,156 9.990 2024-02-05
267 2024-02-02 1,428,400 200 0.19 735,000,000 14,219,722 9.955 2024-01-31
268 2024-01-30 1,428,200 -5,400 0.19 735,000,000 14,481,948 10.14 2024-01-26
269 2024-01-29 1,433,600 200 0.20 735,000,000 14,594,048 10.18 2024-01-25
270 2024-01-26 1,433,400 3,000 0.20 735,000,000 14,463,006 10.09 2024-01-24
271 2024-01-25 1,430,400 4,800 0.19 735,000,000 14,089,440 9.850 2024-01-23
272 2024-01-19 1,425,600 -2,000 0.19 751,500,000 13,885,344 9.740 2024-01-17
273 2024-01-12 1,427,600 1,400 0.19 760,500,000 14,176,068 9.930 2024-01-10
274 2024-01-11 1,426,200 -400 0.19 760,500,000 14,162,166 9.930 2024-01-09
275 2024-01-10 1,426,600 6,000 0.19 760,500,000 14,173,271 9.935 2024-01-08
276 2024-01-08 1,420,600 1,000 0.19 760,500,000 14,461,708 10.18 2024-01-04
277 2024-01-04 1,419,600 1,800 0.19 760,500,000 14,437,332 10.17 2024-01-02
278 2023-12-22 1,417,800 4,400 0.19 760,500,000 14,574,984 10.28 2023-12-20
279 2023-12-21 1,413,400 1,200 0.19 760,500,000 14,614,556 10.34 2023-12-19
280 2023-12-20 1,412,200 2,600 0.19 760,500,000 14,602,148 10.34 2023-12-18
281 2023-12-18 1,409,600 3,200 0.19 760,500,000 14,547,072 10.32 2023-12-14
282 2023-12-15 1,406,400 1,400 0.18 760,500,000 14,668,752 10.43 2023-12-13
283 2023-12-13 1,405,000 8,400 0.18 770,500,000 14,850,850 10.57 2023-12-11
284 2023-12-11 1,396,600 400 0.18 770,500,000 14,706,198 10.53 2023-12-07
285 2023-12-08 1,396,200 1,000 0.18 770,500,000 14,743,872 10.56 2023-12-06
286 2023-12-07 1,395,200 2,200 0.18 775,000,000 14,719,360 10.55 2023-12-05
287 2023-12-06 1,393,000 5,400 0.18 775,000,000 14,960,820 10.74 2023-12-04
288 2023-12-05 1,387,600 2,000 0.18 775,000,000 14,972,204 10.79 2023-12-01
289 2023-12-01 1,385,600 6,200 0.18 775,000,000 15,033,760 10.85 2023-11-29
290 2023-11-30 1,379,400 10,400 0.18 775,000,000 15,090,636 10.94 2023-11-28
291 2023-11-29 1,369,000 2,600 0.18 775,000,000 15,017,930 10.97 2023-11-27
292 2023-11-23 1,366,400 5,000 0.17 789,000,000 15,262,688 11.17 2023-11-21
293 2023-11-20 1,361,400 2,000 0.17 789,000,000 15,125,154 11.11 2023-11-16
294 2023-11-06 1,359,400 3,000 0.17 792,500,000 15,266,062 11.23 2023-11-02
295 2023-10-31 1,356,400 1,600 0.17 792,500,000 15,150,988 11.17 2023-10-27
296 2023-10-26 1,354,800 2,800 0.17 792,500,000 14,889,252 10.99 2023-10-24
297 2023-10-20 1,352,000 1,800 0.17 798,500,000 15,291,120 11.31 2023-10-18
298 2023-10-17 1,350,200 3,000 0.17 802,500,000 15,351,774 11.37 2023-10-13
299 2023-10-16 1,347,200 1,800 0.17 802,500,000 15,492,800 11.50 2023-10-12
300 2023-10-04 1,345,400 -6,200 0.17 802,500,000 15,875,720 11.80 2023-09-29
301 2023-09-12 1,351,600 2,000 0.17 807,500,000 16,543,584 12.24 2023-09-07
302 2023-09-06 1,349,600 -5,800 0.17 807,500,000 16,195,200 12.00 2023-09-04
303 2023-08-23 1,355,400 1,600 0.16 824,000,000 15,587,100 11.50 2023-08-21
304 2023-08-18 1,353,800 -1,000 0.16 830,000,000 15,934,226 11.77 2023-08-16
305 2023-08-17 1,354,800 2,200 0.16 830,000,000 15,932,448 11.76 2023-08-15
306 2023-08-08 1,352,600 4,000 0.16 834,000,000 16,718,136 12.36 2023-08-04
307 2023-08-03 1,348,600 -26,600 0.16 834,000,000 16,695,668 12.38 2023-08-01
308 2023-08-02 1,375,200 -18,000 0.16 834,000,000 16,997,472 12.36 2023-07-31
309 2023-08-01 1,393,200 -2,800 0.17 834,000,000 17,902,620 12.85 2023-07-28
310 2023-07-31 1,396,000 -3,000 0.17 834,000,000 16,919,520 12.12 2023-07-27
311 2023-07-27 1,399,000 2,000 0.17 834,000,000 16,899,920 12.08 2023-07-25
312 2023-07-19 1,397,000 -1,400 0.17 840,500,000 16,666,210 11.93 2023-07-14
313 2023-07-10 1,398,400 -2,800 0.17 843,500,000 16,081,600 11.50 2023-07-06
314 2023-07-05 1,401,200 1,000 0.17 843,500,000 16,408,052 11.71 2023-07-03
315 2023-07-03 1,400,200 -400 0.17 843,500,000 16,046,292 11.46 2023-06-29
316 2023-06-29 1,400,600 4,800 0.17 840,500,000 16,120,906 11.51 2023-06-27
317 2023-06-23 1,395,800 -6,400 0.17 840,500,000 16,330,860 11.70 2023-06-20
318 2023-06-21 1,402,200 1,000 0.17 840,500,000 16,545,960 11.80 2023-06-19
319 2023-06-13 1,401,200 2,800 0.17 840,500,000 16,183,860 11.55 2023-06-09
320 2023-06-09 1,398,400 -6,000 0.17 840,500,000 15,913,792 11.38 2023-06-07
321 2023-06-08 1,404,400 6,800 0.17 840,500,000 16,038,248 11.42 2023-06-06
322 2023-06-06 1,397,600 19,000 0.17 840,500,000 16,100,352 11.52 2023-06-02
323 2023-06-02 1,378,600 9,000 0.16 840,500,000 15,550,608 11.28 2023-05-31
324 2023-06-01 1,369,600 800 0.16 840,500,000 15,695,616 11.46 2023-05-30
325 2023-05-31 1,368,800 6,000 0.16 840,500,000 15,713,824 11.48 2023-05-29
326 2023-05-30 1,362,800 6,800 0.16 840,500,000 15,726,712 11.54 2023-05-25
327 2023-05-29 1,356,000 4,600 0.16 840,500,000 15,756,720 11.62 2023-05-24
328 2023-05-25 1,351,400 2,000 0.16 840,500,000 15,919,492 11.78 2023-05-23
329 2023-05-19 1,349,400 800 0.16 840,500,000 15,990,390 11.85 2023-05-17
330 2023-05-17 1,348,600 2,000 0.16 840,500,000 16,210,172 12.02 2023-05-15
331 2023-05-16 1,346,600 4,200 0.16 840,500,000 15,997,608 11.88 2023-05-12
332 2023-05-11 1,342,400 4,400 0.16 840,500,000 16,323,584 12.16 2023-05-09
333 2023-05-10 1,338,000 15,200 0.16 840,500,000 16,390,500 12.25 2023-05-08
334 2023-05-08 1,322,800 6,600 0.16 840,500,000 15,979,424 12.08 2023-05-04
335 2023-05-04 1,316,200 800 0.16 840,500,000 15,820,724 12.02 2023-05-02
336 2023-05-03 1,315,400 8,400 0.16 840,500,000 15,863,724 12.06 2023-04-28
337 2023-04-28 1,307,000 6,600 0.16 840,500,000 15,461,810 11.83 2023-04-26
338 2023-04-27 1,300,400 1,400 0.15 840,500,000 15,331,716 11.79 2023-04-25
339 2023-04-25 1,299,000 200 0.15 840,500,000 15,484,080 11.92 2023-04-21
340 2023-04-24 1,298,800 2,800 0.15 840,500,000 15,702,492 12.09 2023-04-20
341 2023-04-06 1,296,000 200 0.16 816,500,000 15,681,600 12.10 2023-04-03
342 2023-04-04 1,295,800 -4,800 0.16 814,500,000 15,718,054 12.13 2023-03-31
343 2023-03-31 1,300,600 1,800 0.16 811,500,000 15,568,182 11.97 2023-03-29
344 2023-03-29 1,298,800 200 0.16 811,500,000 15,442,732 11.89 2023-03-27
345 2023-03-28 1,298,600 7,000 0.16 811,500,000 15,622,158 12.03 2023-03-24
346 2023-03-27 1,291,600 800 0.16 811,500,000 15,576,696 12.06 2023-03-23
347 2023-03-21 1,290,800 200 0.16 811,500,000 15,257,256 11.82 2023-03-17
348 2023-03-17 1,290,600 21,200 0.16 811,500,000 15,345,234 11.89 2023-03-15
349 2023-03-16 1,269,400 -4,000 0.16 811,500,000 15,080,472 11.88 2023-03-14
350 2023-03-15 1,273,400 200 0.16 811,500,000 15,204,396 11.94 2023-03-13
351 2023-03-14 1,273,200 1,200 0.16 811,500,000 15,100,152 11.86 2023-03-10
352 2023-03-13 1,272,000 5,000 0.16 811,500,000 15,225,840 11.97 2023-03-09
353 2023-03-09 1,267,000 4,000 0.16 811,500,000 15,444,730 12.19 2023-03-07
354 2023-03-08 1,263,000 1,000 0.16 811,500,000 15,560,160 12.32 2023-03-06
355 2023-03-07 1,262,000 2,600 0.16 811,500,000 15,648,800 12.40 2023-03-03
356 2023-03-03 1,259,400 2,200 0.16 811,500,000 15,679,530 12.45 2023-03-01
357 2023-02-28 1,257,200 1,600 0.15 811,500,000 15,325,268 12.19 2023-02-24
358 2023-02-24 1,255,600 -4,000 0.15 811,500,000 15,556,884 12.39 2023-02-22
359 2023-02-14 1,259,600 4,000 0.16 811,500,000 15,656,828 12.43 2023-02-10
360 2023-02-10 1,255,600 -5,000 0.15 811,500,000 15,519,216 12.36 2023-02-08
361 2023-02-08 1,260,600 3,800 0.16 811,500,000 15,555,804 12.34 2023-02-06
362 2023-02-07 1,256,800 -5,000 0.15 811,500,000 15,810,544 12.58 2023-02-03
363 2023-02-02 1,261,800 -800 0.16 811,500,000 16,087,950 12.75 2023-01-31
364 2023-02-01 1,262,600 8,000 0.16 811,500,000 16,249,662 12.87 2023-01-30
365 2023-01-31 1,254,600 800 0.15 811,500,000 16,585,812 13.22 2023-01-27
366 2023-01-30 1,253,800 -3,000 0.16 798,500,000 16,525,084 13.18 2023-01-26
367 2023-01-20 1,256,800 1,400 0.16 790,500,000 16,036,768 12.76 2023-01-18
368 2023-01-18 1,255,400 -3,000 0.16 786,500,000 16,182,106 12.89 2023-01-16
369 2023-01-17 1,258,400 -16,600 0.16 782,500,000 15,969,096 12.69 2023-01-13
370 2023-01-16 1,275,000 8,000 0.16 782,500,000 15,861,000 12.44 2023-01-12
371 2023-01-12 1,267,000 7,000 0.16 778,500,000 15,736,140 12.42 2023-01-10
372 2023-01-11 1,260,000 -1,800 0.16 778,500,000 15,636,600 12.41 2023-01-09
373 2023-01-09 1,261,800 -600 0.16 778,500,000 15,469,668 12.26 2023-01-05
374 2023-01-06 1,262,400 1,000 0.16 778,500,000 15,136,176 11.99 2023-01-04
375 2023-01-05 1,261,400 5,600 0.16 771,500,000 15,048,502 11.93 2023-01-03
376 2023-01-04 1,255,800 3,800 0.16 771,500,000 15,044,484 11.98 2022-12-30
377 2022-12-28 1,252,000 -6,000 0.16 767,500,000 14,886,280 11.89 2022-12-22
378 2022-12-23 1,258,000 7,000 0.17 761,500,000 14,831,820 11.79 2022-12-21
379 2022-12-22 1,251,000 3,200 0.17 757,500,000 15,012,000 12.00 2022-12-20
380 2022-12-14 1,247,800 4,000 0.17 741,000,000 15,298,028 12.26 2022-12-12
381 2022-12-13 1,243,800 1,200 0.17 741,000,000 15,522,624 12.48 2022-12-09
382 2022-12-09 1,242,600 -6,800 0.17 741,000,000 15,085,164 12.14 2022-12-07
383 2022-12-06 1,249,400 1,400 0.17 741,000,000 14,855,366 11.89 2022-12-02
384 2022-11-30 1,248,000 2,000 0.17 741,000,000 14,164,800 11.35 2022-11-28
385 2022-11-29 1,246,000 1,000 0.17 741,000,000 14,291,620 11.47 2022-11-25
386 2022-11-28 1,245,000 2,000 0.17 741,000,000 14,193,000 11.40 2022-11-24
387 2022-11-23 1,243,000 800 0.17 741,000,000 14,120,480 11.36 2022-11-21
388 2022-11-22 1,242,200 1,000 0.17 741,000,000 14,310,144 11.52 2022-11-18
389 2022-11-21 1,241,200 1,800 0.17 741,000,000 14,348,272 11.56 2022-11-17
390 2022-11-17 1,239,400 -2,600 0.17 741,000,000 14,525,768 11.72 2022-11-15
391 2022-11-16 1,242,000 800 0.17 741,000,000 14,283,000 11.50 2022-11-14
392 2022-11-15 1,241,200 -2,600 0.17 741,000,000 14,335,860 11.55 2022-11-11
393 2022-11-14 1,243,800 1,000 0.17 741,000,000 13,818,618 11.11 2022-11-10
394 2022-11-09 1,242,800 -19,600 0.17 741,000,000 14,105,780 11.35 2022-11-07
395 2022-11-08 1,262,400 -2,400 0.17 741,000,000 14,239,872 11.28 2022-11-04
396 2022-11-04 1,264,800 200 0.17 741,000,000 14,077,224 11.13 2022-11-02
397 2022-11-03 1,264,600 -3,600 0.17 745,000,000 13,758,848 10.88 2022-11-01
398 2022-11-01 1,268,200 -399,600 0.17 745,000,000 13,531,694 10.67 2022-10-28
399 2022-10-27 1,667,800 1,000 0.22 745,000,000 18,495,902 11.09 2022-10-25
400 2022-10-26 1,666,800 200 0.22 745,000,000 18,501,480 11.10 2022-10-24
401 2022-10-25 1,666,600 400 0.22 745,000,000 19,265,896 11.56 2022-10-21
402 2022-10-24 1,666,200 2,800 0.22 745,000,000 19,344,582 11.61 2022-10-20
403 2022-10-21 1,663,400 -2,000 0.22 745,000,000 19,461,780 11.70 2022-10-19
404 2022-10-20 1,665,400 -7,600 0.22 745,000,000 19,918,184 11.96 2022-10-18
405 2022-10-12 1,673,000 3,600 0.22 760,000,000 19,774,860 11.82 2022-10-10
406 2022-10-07 1,669,400 -3,600 0.22 756,000,000 21,017,746 12.59 2022-10-05
407 2022-10-06 1,673,000 3,000 0.22 756,000,000 20,025,810 11.97 2022-10-03
408 2022-09-30 1,670,000 -3,000 0.22 756,000,000 20,374,000 12.20 2022-09-28
409 2022-09-29 1,673,000 3,000 0.22 747,000,000 20,544,440 12.28 2022-09-27
410 2022-09-27 1,670,000 1,200 0.22 747,000,000 20,140,200 12.06 2022-09-23
411 2022-09-26 1,668,800 -40,600 0.22 752,000,000 20,159,104 12.08 2022-09-22
412 2022-09-23 1,709,400 2,400 0.23 752,000,000 20,820,492 12.18 2022-09-21
413 2022-09-21 1,707,000 1,000 0.23 752,000,000 20,979,030 12.29 2022-09-19
414 2022-09-19 1,706,000 400 0.23 752,000,000 21,376,180 12.53 2022-09-15
415 2022-09-15 1,705,600 1,000 0.23 752,000,000 21,678,176 12.71 2022-09-13
416 2022-09-09 1,704,600 9,000 0.23 752,000,000 21,205,224 12.44 2022-09-07
417 2022-09-07 1,695,600 2,000 0.23 752,000,000 21,008,484 12.39 2022-09-05
418 2022-09-06 1,693,600 -91,000 0.23 752,000,000 21,102,256 12.46 2022-09-02
419 2022-09-02 1,784,600 -2,000 0.23 762,000,000 22,664,420 12.70 2022-08-31
420 2022-09-01 1,786,600 3,000 0.23 762,000,000 22,475,428 12.58 2022-08-30
421 2022-08-31 1,783,600 -949,000 0.23 762,000,000 22,544,704 12.64 2022-08-29
422 2022-08-22 2,732,600 2,000 0.36 767,500,000 34,949,954 12.79 2022-08-18
423 2022-08-17 2,730,600 320,000 0.36 767,500,000 34,978,986 12.81 2022-08-15
424 2022-08-12 2,410,600 5,000 0.31 767,500,000 30,277,136 12.56 2022-08-10
425 2022-08-10 2,405,600 10,000 0.31 767,500,000 30,575,176 12.71 2022-08-08
426 2022-08-02 2,395,600 633,400 0.31 771,500,000 30,807,416 12.86 2022-07-29
427 2022-07-29 1,762,200 1,000 0.23 771,500,000 23,014,332 13.06 2022-07-27
428 2022-07-26 1,761,200 2,200 0.23 771,500,000 23,177,392 13.16 2022-07-22
429 2022-07-11 1,759,000 -418,000 0.23 771,500,000 24,133,480 13.72 2022-07-07
430 2022-07-08 2,177,000 -2,200 0.28 771,500,000 29,824,900 13.70 2022-07-06
431 2022-07-05 2,179,200 -418,000 0.28 771,500,000 30,312,672 13.91 2022-06-30
432 2022-06-28 2,597,200 -1,000 0.35 748,500,000 35,373,864 13.62 2022-06-24
433 2022-06-27 2,598,200 -208,000 0.35 732,500,000 34,763,916 13.38 2022-06-23
434 2022-06-22 2,806,200 -3,800 0.38 732,500,000 37,350,522 13.31 2022-06-20
435 2022-06-21 2,810,000 -2,000 0.38 732,500,000 37,232,500 13.25 2022-06-17
436 2022-06-20 2,812,000 800 0.38 732,500,000 36,443,520 12.96 2022-06-16
437 2022-06-17 2,811,200 -520,600 0.38 732,500,000 36,854,832 13.11 2022-06-15
438 2022-06-16 3,331,800 1,400 0.45 732,500,000 42,880,266 12.87 2022-06-14
439 2022-06-09 3,330,400 -3,000 0.45 732,500,000 42,729,032 12.83 2022-06-07
440 2022-06-08 3,333,400 26,000 0.46 726,500,000 42,400,848 12.72 2022-06-06
441 2022-06-07 3,307,400 1,000 0.46 726,500,000 41,474,796 12.54 2022-06-02
442 2022-06-06 3,306,400 -2,400 0.46 726,500,000 41,495,320 12.55 2022-06-01
443 2022-06-02 3,308,800 -523,000 0.46 726,500,000 41,624,704 12.58 2022-05-31
444 2022-06-01 3,831,800 -520,000 0.54 713,500,000 47,514,320 12.40 2022-05-30
445 2022-05-26 4,351,800 3,000 0.62 704,500,000 53,048,442 12.19 2022-05-24
446 2022-05-25 4,348,800 2,000 0.62 704,500,000 53,838,144 12.38 2022-05-23
447 2022-05-18 4,346,800 200 0.62 698,500,000 52,813,620 12.15 2022-05-16
448 2022-05-16 4,346,600 1,000 0.62 698,500,000 52,724,258 12.13 2022-05-12
449 2022-05-12 4,345,600 -829,400 0.62 698,500,000 52,103,744 11.99 2022-05-10
450 2022-05-04 5,175,000 313,600 0.74 702,500,000 64,894,500 12.54 2022-04-29
451 2022-05-03 4,861,400 520,000 0.69 702,500,000 60,378,588 12.42 2022-04-28
452 2022-04-29 4,341,400 -1,800 0.62 702,500,000 53,008,494 12.21 2022-04-27
453 2022-04-28 4,343,200 -5,000 0.62 702,500,000 51,988,104 11.97 2022-04-26
454 2022-04-27 4,348,200 -16,000 0.62 702,500,000 51,700,098 11.89 2022-04-25
455 2022-04-22 4,364,200 6,800 0.64 684,500,000 54,727,068 12.54 2022-04-20
456 2022-04-20 4,357,400 -1,200 0.64 684,500,000 56,559,052 12.98 2022-04-14
457 2022-04-19 4,358,600 -6,800 0.64 684,500,000 55,877,252 12.82 2022-04-13
458 2022-04-14 4,365,400 151,200 0.64 684,500,000 55,789,812 12.78 2022-04-12
459 2022-04-13 4,214,200 34,200 0.62 684,500,000 52,930,352 12.56 2022-04-11
460 2022-04-12 4,180,000 2,400 0.61 684,500,000 53,963,800 12.91 2022-04-08
461 2022-04-08 4,177,600 1,251,400 0.61 684,500,000 53,807,488 12.88 2022-04-06
462 2022-04-07 2,926,200 1,000 0.43 684,500,000 37,923,552 12.96 2022-04-04
463 2022-04-06 2,925,200 -6,000 0.42 693,500,000 37,852,088 12.94 2022-04-01
464 2022-03-30 2,931,200 6,200 0.43 678,000,000 36,405,504 12.42 2022-03-28
465 2022-03-25 2,925,000 298,000 0.44 667,000,000 37,469,250 12.81 2022-03-23
466 2022-03-23 2,627,000 1,054,400 0.39 667,000,000 33,441,710 12.73 2022-03-21
467 2022-03-18 1,572,600 -6,000 0.24 667,000,000 19,578,870 12.45 2022-03-16
468 2022-03-17 1,578,600 6,400 0.24 667,000,000 18,327,546 11.61 2022-03-15
469 2022-03-16 1,572,200 3,000 0.24 668,000,000 19,306,616 12.28 2022-03-14
470 2022-03-15 1,569,200 5,000 0.23 672,000,000 20,101,452 12.81 2022-03-11
471 2022-03-14 1,564,200 -3,000 0.23 694,500,000 20,021,760 12.80 2022-03-10
472 2022-03-11 1,567,200 -1,559,600 0.22 715,000,000 19,778,064 12.62 2022-03-09
473 2022-03-10 3,126,800 -559,200 0.43 725,500,000 39,460,216 12.62 2022-03-08
474 2022-03-09 3,686,000 19,800 0.51 725,500,000 47,217,660 12.81 2022-03-07
475 2022-03-08 3,666,200 5,200 0.51 725,500,000 48,870,446 13.33 2022-03-04
476 2022-03-07 3,661,000 2,000 0.50 732,500,000 49,789,600 13.60 2022-03-03
477 2022-03-03 3,659,000 -3,000 0.50 732,500,000 50,567,380 13.82 2022-03-01
478 2022-03-02 3,662,000 7,000 0.50 732,500,000 50,022,920 13.66 2022-02-28
479 2022-03-01 3,655,000 2,000 0.50 732,500,000 49,781,100 13.62 2022-02-25
480 2022-02-28 3,653,000 4,000 0.50 732,500,000 49,425,090 13.53 2022-02-24
481 2022-02-24 3,649,000 1,000 0.50 732,500,000 50,283,220 13.78 2022-02-22
482 2022-02-22 3,648,000 510,000 0.50 732,500,000 51,327,360 14.07 2022-02-18
483 2022-02-17 3,138,000 -800 0.43 732,500,000 43,649,580 13.91 2022-02-15
484 2022-02-15 3,138,800 2,000 0.43 732,500,000 44,037,364 14.03 2022-02-11
485 2022-02-10 3,136,800 7,000 0.43 732,500,000 43,507,416 13.87 2022-02-08
486 2022-02-08 3,129,800 1,000 0.43 732,500,000 43,598,114 13.93 2022-02-04
487 2022-02-07 3,128,800 11,000 0.43 732,500,000 42,614,256 13.62 2022-01-28
488 2022-01-27 3,117,800 2,000 0.43 726,500,000 43,680,378 14.01 2022-01-25
489 2022-01-26 3,115,800 1,400 0.43 726,500,000 44,555,940 14.30 2022-01-24
490 2022-01-24 3,114,400 204,000 0.43 722,500,000 44,847,360 14.40 2022-01-20
491 2022-01-19 2,910,400 800 0.41 714,500,000 40,949,328 14.07 2022-01-17
492 2022-01-18 2,909,600 11,600 0.41 714,500,000 40,763,496 14.01 2022-01-14
493 2022-01-17 2,898,000 1,600 0.41 714,500,000 41,122,620 14.19 2022-01-13
494 2022-01-12 2,896,400 7,000 0.41 712,000,000 41,592,304 14.36 2022-01-10
495 2022-01-10 2,889,400 303,000 0.41 712,000,000 41,347,314 14.31 2022-01-06
496 2022-01-06 2,586,400 600 0.36 712,000,000 37,606,256 14.54 2022-01-04
497 2022-01-04 2,585,800 -800 0.36 712,000,000 37,675,106 14.57 2021-12-30
498 2022-01-03 2,586,600 10,000 0.36 712,000,000 37,479,834 14.49 2021-12-29
499 2021-12-29 2,576,600 1,600 0.36 712,000,000 38,107,914 14.79 2021-12-23
500 2021-12-23 2,575,000 600 0.36 712,000,000 37,646,500 14.62 2021-12-21
501 2021-12-22 2,574,400 3,000 0.36 712,000,000 38,410,048 14.92 2021-12-20
502 2021-12-21 2,571,400 3,400 0.36 712,000,000 38,648,142 15.03 2021-12-17
503 2021-12-20 2,568,000 3,000 0.36 712,000,000 39,444,480 15.36 2021-12-16
504 2021-12-17 2,565,000 2,000 0.36 712,000,000 39,218,850 15.29 2021-12-15
505 2021-12-15 2,563,000 9,800 0.36 709,000,000 39,752,130 15.51 2021-12-13
506 2021-12-14 2,553,200 575,000 0.36 704,000,000 39,370,344 15.42 2021-12-10
507 2021-12-13 1,978,200 -6,000 0.28 698,000,000 30,741,228 15.54 2021-12-09
508 2021-12-10 1,984,200 -4,600 0.29 691,000,000 30,219,366 15.23 2021-12-08
509 2021-12-09 1,988,800 -8,000 0.29 688,500,000 29,832,000 15.00 2021-12-07
510 2021-12-08 1,996,800 -8,200 0.29 688,500,000 29,632,512 14.84 2021-12-06
511 2021-12-03 2,005,000 23,000 0.29 688,500,000 29,172,750 14.55 2021-12-01
512 2021-12-02 1,982,000 3,000 0.29 688,500,000 28,917,380 14.59 2021-11-30
513 2021-12-01 1,979,000 -549,000 0.29 688,500,000 29,031,930 14.67 2021-11-29
514 2021-11-30 2,528,000 3,600 0.37 688,500,000 36,984,640 14.63 2021-11-26
515 2021-11-26 2,524,400 3,800 0.37 688,500,000 37,588,316 14.89 2021-11-24
516 2021-11-25 2,520,600 -2,000 0.37 688,500,000 37,405,704 14.84 2021-11-23
517 2021-11-24 2,522,600 -3,000 0.37 688,500,000 37,485,836 14.86 2021-11-22
518 2021-11-23 2,525,600 -305,000 0.37 688,500,000 37,404,136 14.81 2021-11-19
519 2021-11-22 2,830,600 5,000 0.41 688,500,000 41,439,984 14.64 2021-11-18
520 2021-11-19 2,825,600 -299,000 0.41 688,500,000 41,734,112 14.77 2021-11-17
521 2021-11-18 3,124,600 -3,000 0.45 688,500,000 46,400,310 14.85 2021-11-16
522 2021-11-15 3,127,600 -123,000 0.45 688,500,000 46,538,688 14.88 2021-11-11
523 2021-11-12 3,250,600 3,000 0.47 688,500,000 47,556,278 14.63 2021-11-10
524 2021-11-09 3,247,600 1,600 0.47 688,500,000 47,869,624 14.74 2021-11-05
525 2021-11-08 3,246,000 -1,430,600 0.47 688,500,000 48,040,800 14.80 2021-11-04
526 2021-11-04 4,676,600 -554,600 0.68 688,500,000 68,886,318 14.73 2021-11-02
527 2021-11-03 5,231,200 3,000 0.76 688,500,000 78,206,440 14.95 2021-11-01
528 2021-11-01 5,228,200 -1,020,000 0.76 690,500,000 78,579,846 15.03 2021-10-28
529 2021-10-29 6,248,200 3,000 0.90 690,500,000 94,097,892 15.06 2021-10-27
530 2021-10-26 6,245,200 36,400 0.90 690,500,000 96,051,176 15.38 2021-10-22
531 2021-10-25 6,208,800 -3,000 0.90 690,500,000 94,187,496 15.17 2021-10-21
532 2021-10-21 6,211,800 -2,000 0.90 690,500,000 93,363,354 15.03 2021-10-19
533 2021-10-20 6,213,800 5,000 0.90 690,500,000 92,523,482 14.89 2021-10-18
534 2021-10-19 6,208,800 -3,000 0.90 690,500,000 94,497,936 15.22 2021-10-15
535 2021-10-15 6,211,800 1,600 0.90 690,500,000 93,736,062 15.09 2021-10-11
536 2021-10-12 6,210,200 -15,600 0.90 690,500,000 93,339,306 15.03 2021-10-08
537 2021-10-06 6,225,800 -1,800 0.94 664,000,000 89,340,230 14.35 2021-10-04
538 2021-10-05 6,227,600 520,000 0.94 664,000,000 91,607,996 14.71 2021-09-30
539 2021-10-04 5,707,600 1,546,200 0.86 664,000,000 84,072,948 14.73 2021-09-29
540 2021-09-29 4,161,400 499,000 0.63 664,000,000 61,089,352 14.68 2021-09-27
541 2021-09-23 3,662,400 7,000 0.57 645,500,000 51,420,096 14.04 2021-09-20
542 2021-09-20 3,655,400 1,000 0.57 645,500,000 52,381,882 14.33 2021-09-16
543 2021-09-17 3,654,400 5,000 0.57 645,500,000 52,513,728 14.37 2021-09-15
544 2021-09-16 3,649,400 1,043,000 0.57 643,500,000 53,135,264 14.56 2021-09-14
545 2021-09-15 2,606,400 1,047,000 0.41 643,500,000 38,600,784 14.81 2021-09-13
546 2021-09-08 1,559,400 -1,000 0.24 643,500,000 22,829,616 14.64 2021-09-06
547 2021-09-07 1,560,400 -3,000 0.24 643,500,000 22,469,760 14.40 2021-09-03
548 2021-09-06 1,563,400 1,600 0.24 643,500,000 22,466,058 14.37 2021-09-02
549 2021-09-03 1,561,800 -3,400 0.24 643,500,000 22,427,448 14.36 2021-09-01
550 2021-09-02 1,565,200 8,000 0.24 643,500,000 21,959,756 14.03 2021-08-31
551 2021-09-01 1,557,200 200 0.24 643,500,000 21,909,804 14.07 2021-08-30
552 2021-08-30 1,557,000 3,800 0.24 646,500,000 22,031,550 14.15 2021-08-26
553 2021-08-27 1,553,200 2,000 0.24 646,500,000 22,505,868 14.49 2021-08-25
554 2021-08-26 1,551,200 -1,800 0.24 646,500,000 22,492,400 14.50 2021-08-24
555 2021-08-24 1,553,000 4,600 0.24 646,500,000 21,850,710 14.07 2021-08-20
556 2021-08-23 1,548,400 -800 0.24 646,500,000 22,451,800 14.50 2021-08-19
557 2021-08-19 1,549,200 10,200 0.24 646,500,000 22,525,368 14.54 2021-08-17
558 2021-08-16 1,539,000 5,600 0.24 646,500,000 22,900,320 14.88 2021-08-12
559 2021-08-12 1,533,400 -3,000 0.24 646,500,000 23,246,344 15.16 2021-08-10
560 2021-08-11 1,536,400 -9,000 0.24 646,500,000 22,754,084 14.81 2021-08-09
561 2021-08-10 1,545,400 3,000 0.24 646,500,000 22,562,840 14.60 2021-08-06
562 2021-08-04 1,542,400 -4,800 0.24 649,000,000 22,642,432 14.68 2021-08-02
563 2021-08-02 1,547,200 9,000 0.24 649,000,000 22,589,120 14.60 2021-07-29
564 2021-07-29 1,538,200 -1,307,000 0.24 649,000,000 21,519,418 13.99 2021-07-27
565 2021-07-28 2,845,200 9,200 0.44 649,000,000 42,137,412 14.81 2021-07-26
566 2021-07-27 2,836,000 3,800 0.44 649,000,000 44,184,880 15.58 2021-07-23
567 2021-07-26 2,832,200 1,400 0.44 649,000,000 44,833,726 15.83 2021-07-22
568 2021-07-21 2,830,800 400 0.44 643,500,000 44,726,640 15.80 2021-07-19
569 2021-07-19 2,830,400 4,000 0.44 643,500,000 45,314,704 16.01 2021-07-15
570 2021-07-16 2,826,400 8,800 0.44 643,500,000 44,431,008 15.72 2021-07-14
571 2021-07-15 2,817,600 -400 0.44 643,500,000 44,912,544 15.94 2021-07-13
572 2021-07-14 2,818,000 33,000 0.44 643,500,000 44,749,840 15.88 2021-07-12
573 2021-07-13 2,785,000 200 0.43 643,500,000 43,724,500 15.70 2021-07-09
574 2021-07-12 2,784,800 12,400 0.43 643,500,000 43,971,992 15.79 2021-07-08
575 2021-07-07 2,772,400 7,000 0.43 643,500,000 44,275,228 15.97 2021-07-05
576 2021-07-06 2,765,400 4,800 0.43 643,500,000 44,329,362 16.03 2021-07-02
577 2021-06-30 2,760,600 4,000 0.43 643,500,000 45,881,172 16.62 2021-06-28
578 2021-06-29 2,756,600 -3,000 0.43 643,500,000 45,924,956 16.66 2021-06-25
579 2021-06-28 2,759,600 1,000 0.43 643,500,000 45,174,652 16.37 2021-06-24
580 2021-06-25 2,758,600 5,800 0.43 643,500,000 44,882,422 16.27 2021-06-23
581 2021-06-22 2,752,800 -97,000 0.43 637,500,000 44,677,944 16.23 2021-06-18
582 2021-06-21 2,849,800 -26,000 0.45 637,500,000 46,651,226 16.37 2021-06-17
583 2021-06-18 2,875,800 9,200 0.45 637,500,000 47,048,088 16.36 2021-06-16
584 2021-06-17 2,866,600 4,000 0.45 637,500,000 47,585,560 16.60 2021-06-15
585 2021-06-16 2,862,600 5,000 0.45 637,500,000 48,120,306 16.81 2021-06-11
586 2021-06-15 2,857,600 -3,000 0.45 637,500,000 48,522,048 16.98 2021-06-10
587 2021-06-10 2,860,600 1,200 0.45 637,500,000 48,201,110 16.85 2021-06-08
588 2021-06-09 2,859,400 3,000 0.45 637,500,000 48,666,988 17.02 2021-06-07
589 2021-06-08 2,856,400 217,000 0.45 635,500,000 48,787,312 17.08 2021-06-04
590 2021-06-07 2,639,400 -12,000 0.42 635,500,000 44,790,618 16.97 2021-06-03
591 2021-06-04 2,651,400 503,400 0.42 635,500,000 45,232,884 17.06 2021-06-02
592 2021-06-02 2,148,000 640,400 0.34 632,500,000 36,924,120 17.19 2021-05-31
593 2021-06-01 1,507,600 -15,200 0.24 632,500,000 25,945,796 17.21 2021-05-28
594 2021-05-27 1,522,800 -2,000 0.24 624,500,000 26,161,704 17.18 2021-05-25
595 2021-05-25 1,524,800 1,600 0.24 624,500,000 24,945,728 16.36 2021-05-21
596 2021-05-24 1,523,200 1,200 0.24 624,500,000 25,254,656 16.58 2021-05-20
597 2021-05-21 1,522,000 -2,200 0.24 624,500,000 25,204,320 16.56 2021-05-18
598 2021-05-18 1,524,200 -10,200 0.24 624,500,000 24,753,008 16.24 2021-05-14
599 2021-05-14 1,534,400 -2,800 0.25 624,500,000 24,688,496 16.09 2021-05-12
600 2021-05-12 1,537,200 4,800 0.25 624,500,000 24,379,992 15.86 2021-05-10
601 2021-05-11 1,532,400 2,400 0.25 624,500,000 24,365,160 15.90 2021-05-07
602 2021-05-05 1,530,000 3,800 0.24 624,500,000 24,571,800 16.06 2021-05-03
603 2021-05-03 1,526,200 -1,200 0.24 624,500,000 25,105,990 16.45 2021-04-29
604 2021-04-29 1,527,400 1,200 0.24 624,500,000 24,743,880 16.20 2021-04-27
605 2021-04-23 1,526,200 -1,200 0.24 624,500,000 24,800,750 16.25 2021-04-21
606 2021-04-22 1,527,400 -12,600 0.24 624,500,000 24,636,962 16.13 2021-04-20
607 2021-04-21 1,540,000 -3,600 0.25 624,500,000 24,824,800 16.12 2021-04-19
608 2021-04-16 1,543,600 2,000 0.25 624,500,000 24,512,368 15.88 2021-04-14
609 2021-04-14 1,541,600 7,800 0.25 624,500,000 24,418,944 15.84 2021-04-12
610 2021-04-13 1,533,800 2,600 0.25 624,500,000 24,602,152 16.04 2021-04-09
611 2021-04-08 1,531,200 2,000 0.24 630,500,000 25,188,240 16.45 2021-04-01
612 2021-04-01 1,529,200 600 0.24 634,500,000 25,017,712 16.36 2021-03-30
613 2021-03-30 1,528,600 -2,600 0.24 634,500,000 24,641,032 16.12 2021-03-26
614 2021-03-26 1,531,200 9,800 0.24 634,500,000 24,254,208 15.84 2021-03-24
615 2021-03-25 1,521,400 7,200 0.24 634,500,000 24,524,968 16.12 2021-03-23
616 2021-03-24 1,514,200 -4,600 0.24 634,500,000 24,454,330 16.15 2021-03-22
617 2021-03-23 1,518,800 9,200 0.24 634,500,000 24,467,868 16.11 2021-03-19
618 2021-03-19 1,509,600 1,000 0.24 634,500,000 24,878,208 16.48 2021-03-17
619 2021-03-17 1,508,600 68,000 0.24 634,500,000 24,544,922 16.27 2021-03-15
620 2021-03-15 1,440,600 -800 0.23 634,500,000 23,885,148 16.58 2021-03-11
621 2021-03-12 1,441,400 52,400 0.23 634,500,000 23,206,540 16.10 2021-03-10
622 2021-03-11 1,389,000 4,800 0.22 634,500,000 22,085,100 15.90 2021-03-09
623 2021-03-10 1,384,200 8,800 0.22 634,500,000 22,299,462 16.11 2021-03-08
624 2021-03-09 1,375,400 3,800 0.22 634,500,000 23,092,966 16.79 2021-03-05
625 2021-03-08 1,371,600 3,000 0.21 642,000,000 23,289,768 16.98 2021-03-04
626 2021-03-04 1,368,600 9,200 0.21 649,000,000 23,293,572 17.02 2021-03-02
627 2021-03-02 1,359,400 9,800 0.21 652,500,000 23,286,522 17.13 2021-02-26
628 2021-02-26 1,349,600 -7,600 0.21 652,500,000 23,523,528 17.43 2021-02-24
629 2021-02-25 1,357,200 2,000 0.21 652,500,000 24,402,456 17.98 2021-02-23
630 2021-02-24 1,355,200 2,600 0.21 652,500,000 24,366,496 17.98 2021-02-22
631 2021-02-23 1,352,600 1,000 0.21 652,500,000 25,415,354 18.79 2021-02-19
632 2021-02-22 1,351,600 24,400 0.21 652,500,000 25,274,920 18.70 2021-02-18
633 2021-02-19 1,327,200 3,600 0.20 652,500,000 25,614,960 19.30 2021-02-17
634 2021-02-18 1,323,600 -2,000 0.20 652,500,000 25,399,884 19.19 2021-02-16
635 2021-02-17 1,325,600 -12,400 0.20 658,500,000 25,053,840 18.90 2021-02-10
636 2021-02-10 1,338,000 3,000 0.20 658,500,000 24,217,800 18.10 2021-02-08
637 2021-02-09 1,335,000 -7,400 0.20 662,500,000 24,056,700 18.02 2021-02-05
638 2021-02-08 1,342,400 -1,600 0.20 662,500,000 23,800,752 17.73 2021-02-04
639 2021-02-05 1,344,000 -2,000 0.20 672,500,000 23,721,600 17.65 2021-02-03
640 2021-02-02 1,346,000 -2,040,000 0.20 682,500,000 22,989,680 17.08 2021-01-29
641 2021-02-01 3,386,000 -1,600 0.49 687,000,000 57,968,320 17.12 2021-01-28
642 2021-01-29 3,387,600 600 0.49 691,000,000 59,147,496 17.46 2021-01-27
643 2021-01-27 3,387,000 -2,800 0.48 698,500,000 60,424,080 17.84 2021-01-25
644 2021-01-26 3,389,800 12,000 0.49 698,500,000 59,321,500 17.50 2021-01-22
645 2021-01-25 3,377,800 -3,200 0.48 698,500,000 59,415,502 17.59 2021-01-21
646 2021-01-22 3,381,000 -2,000 0.48 698,500,000 58,626,540 17.34 2021-01-20
647 2021-01-20 3,383,000 -209,000 0.48 698,500,000 59,270,160 17.52 2021-01-18
648 2021-01-19 3,592,000 4,000 0.51 698,500,000 62,608,560 17.43 2021-01-15
649 2021-01-18 3,588,000 120,000 0.51 698,500,000 62,646,480 17.46 2021-01-14
650 2021-01-15 3,468,000 3,800 0.50 698,500,000 61,626,360 17.77 2021-01-13
651 2021-01-13 3,464,200 130,000 0.50 698,500,000 59,999,944 17.32 2021-01-11
652 2021-01-12 3,334,200 2,200 0.48 698,500,000 58,315,158 17.49 2021-01-08
653 2021-01-11 3,332,000 -1,200 0.48 698,500,000 58,909,760 17.68 2021-01-07
654 2021-01-08 3,333,200 -14,200 0.48 698,500,000 57,631,028 17.29 2021-01-06
655 2021-01-07 3,347,400 -4,400 0.48 698,500,000 56,838,852 16.98 2021-01-05
656 2021-01-06 3,351,800 -4,000 0.48 698,500,000 56,209,686 16.77 2021-01-04
657 2021-01-05 3,355,800 4,800 0.48 698,500,000 54,968,004 16.38 2020-12-30
658 2021-01-04 3,351,000 -5,000 0.48 698,500,000 54,085,140 16.14 2020-12-29
659 2020-12-29 3,356,000 -2,400 0.49 690,500,000 53,595,320 15.97 2020-12-23
660 2020-12-22 3,358,400 3,200 0.49 690,500,000 53,465,728 15.92 2020-12-18
661 2020-12-21 3,355,200 -1,200 0.49 690,500,000 55,193,040 16.45 2020-12-17
662 2020-12-17 3,356,400 7,000 0.50 668,500,000 54,205,860 16.15 2020-12-15
663 2020-12-15 3,349,400 13,000 0.50 668,500,000 53,422,930 15.95 2020-12-11
664 2020-12-14 3,336,400 33,000 0.50 661,500,000 53,615,948 16.07 2020-12-10
665 2020-12-11 3,303,400 2,400 0.50 661,500,000 53,250,808 16.12 2020-12-09
666 2020-12-10 3,301,000 100,000 0.50 661,500,000 53,707,270 16.27 2020-12-08
667 2020-12-09 3,201,000 3,000 0.49 659,500,000 52,176,300 16.30 2020-12-07
668 2020-12-07 3,198,000 1,000 0.48 659,500,000 52,511,160 16.42 2020-12-03
669 2020-12-02 3,197,000 -1,000 0.49 654,500,000 51,567,610 16.13 2020-11-30
670 2020-12-01 3,198,000 -2,600 0.49 654,500,000 52,095,420 16.29 2020-11-27
671 2020-11-30 3,200,600 21,000 0.49 654,500,000 51,273,612 16.02 2020-11-26
672 2020-11-26 3,179,600 -10,000 0.49 654,500,000 50,905,396 16.01 2020-11-24
673 2020-11-25 3,189,600 1,199,400 0.49 654,500,000 51,543,936 16.16 2020-11-23
674 2020-11-24 1,990,200 -90,000 0.30 654,500,000 31,664,082 15.91 2020-11-20
675 2020-11-23 2,080,200 1,030,000 0.32 654,500,000 33,095,982 15.91 2020-11-19
676 2020-11-18 1,050,200 -1,200 0.16 654,500,000 16,498,642 15.71 2020-11-16
677 2020-11-17 1,051,400 -8,200 0.16 654,500,000 16,307,214 15.51 2020-11-13
678 2020-11-16 1,059,600 4,000 0.16 654,500,000 16,699,296 15.76 2020-11-12
679 2020-11-12 1,055,600 -2,000 0.16 664,500,000 16,773,484 15.89 2020-11-10
680 2020-11-11 1,057,600 1,400 0.16 668,500,000 16,805,264 15.89 2020-11-09
681 2020-11-09 1,056,200 -1,800 0.16 668,500,000 16,645,712 15.76 2020-11-05
682 2020-11-06 1,058,000 -5,800 0.16 668,500,000 16,335,520 15.44 2020-11-04
683 2020-11-05 1,063,800 -3,000 0.16 668,500,000 16,318,692 15.34 2020-11-03
684 2020-11-03 1,066,800 -3,600 0.16 668,500,000 16,130,016 15.12 2020-10-30
685 2020-11-02 1,070,400 -8,000 0.16 675,500,000 16,409,232 15.33 2020-10-29
686 2020-10-30 1,078,400 -144,800 0.16 675,500,000 16,413,248 15.22 2020-10-28
687 2020-10-29 1,223,200 5,000 0.18 682,500,000 18,531,480 15.15 2020-10-27
688 2020-10-28 1,218,200 2,400 0.18 682,500,000 18,857,736 15.48 2020-10-23
689 2020-10-23 1,215,800 1,000 0.18 682,500,000 18,784,110 15.45 2020-10-21
690 2020-10-19 1,214,800 -5,000 0.17 695,000,000 18,549,996 15.27 2020-10-15
691 2020-10-16 1,219,800 -71,800 0.18 695,000,000 18,699,534 15.33 2020-10-14
692 2020-10-14 1,291,600 -6,400 0.18 707,000,000 19,244,840 14.90 2020-10-09
693 2020-10-12 1,298,000 2,000 0.18 707,000,000 19,366,160 14.92 2020-10-08
694 2020-10-06 1,296,000 -4,600 0.18 707,000,000 18,973,440 14.64 2020-09-30
695 2020-10-05 1,300,600 -34,000 0.18 707,000,000 19,092,808 14.68 2020-09-29
696 2020-09-30 1,334,600 -1,600 0.19 707,000,000 19,591,928 14.68 2020-09-28
697 2020-09-29 1,336,200 11,600 0.19 707,000,000 19,428,348 14.54 2020-09-25
698 2020-09-28 1,324,600 -3,400 0.19 707,000,000 19,312,668 14.58 2020-09-24
699 2020-09-24 1,328,000 -7,000 0.19 716,000,000 19,641,120 14.79 2020-09-22
700 2020-09-22 1,335,000 -8,800 0.19 716,000,000 20,145,150 15.09 2020-09-18
701 2020-09-16 1,343,800 -1,800 0.19 720,000,000 20,009,182 14.89 2020-09-14
702 2020-09-11 1,345,600 2,000 0.19 720,500,000 19,753,408 14.68 2020-09-09
703 2020-09-09 1,343,600 3,000 0.18 729,500,000 19,777,792 14.72 2020-09-07
704 2020-09-08 1,340,600 3,200 0.18 729,500,000 20,122,406 15.01 2020-09-04
705 2020-09-07 1,337,400 -800 0.18 742,000,000 20,221,488 15.12 2020-09-03
706 2020-09-04 1,338,200 800 0.18 756,000,000 20,273,730 15.15 2020-09-02
707 2020-09-03 1,337,400 -3,000 0.17 778,000,000 20,301,732 15.18 2020-09-01
708 2020-09-01 1,340,400 -3,800 0.17 793,000,000 20,333,868 15.17 2020-08-28
709 2020-08-31 1,344,200 3,800 0.17 793,000,000 20,015,138 14.89 2020-08-27
710 2020-08-27 1,340,400 -3,000 0.17 793,000,000 20,146,212 15.03 2020-08-25
711 2020-08-25 1,343,400 -600 0.17 793,000,000 20,016,660 14.90 2020-08-21
712 2020-08-24 1,344,000 2,800 0.17 793,000,000 19,891,200 14.80 2020-08-20
713 2020-08-20 1,341,200 10,400 0.16 816,000,000 20,198,472 15.06 2020-08-18
714 2020-08-19 1,330,800 -24,800 0.16 816,000,000 20,148,312 15.14 2020-08-17
715 2020-08-18 1,355,600 -19,200 0.17 816,000,000 20,022,212 14.77 2020-08-14
716 2020-08-17 1,374,800 2,800 0.17 823,000,000 20,085,828 14.61 2020-08-13
717 2020-08-14 1,372,000 8,200 0.17 823,000,000 20,127,240 14.67 2020-08-12
718 2020-08-13 1,363,800 -2,200 0.17 823,000,000 20,047,860 14.70 2020-08-11
719 2020-08-12 1,366,000 -4,600 0.17 823,000,000 20,093,860 14.71 2020-08-10
720 2020-08-11 1,370,600 6,800 0.17 823,000,000 20,079,290 14.65 2020-08-07
721 2020-08-10 1,363,800 8,400 0.17 823,000,000 20,184,240 14.80 2020-08-06
722 2020-08-07 1,355,400 5,000 0.16 823,000,000 20,087,028 14.82 2020-08-05
723 2020-08-06 1,350,400 -4,800 0.16 823,000,000 20,093,952 14.88 2020-08-04
724 2020-08-03 1,355,200 -4,000 0.16 823,000,000 19,731,712 14.56 2020-07-30
725 2020-07-31 1,359,200 -1,800 0.16 826,500,000 19,993,832 14.71 2020-07-29
726 2020-07-30 1,361,000 1,800 0.16 838,000,000 19,720,890 14.49 2020-07-28
727 2020-07-29 1,359,200 1,800 0.16 838,000,000 19,450,152 14.31 2020-07-27
728 2020-07-28 1,357,400 12,600 0.16 840,500,000 19,437,968 14.32 2020-07-24
729 2020-07-27 1,344,800 1,800 0.16 840,500,000 20,050,968 14.91 2020-07-23
730 2020-07-24 1,343,000 2,000 0.16 840,500,000 19,849,540 14.78 2020-07-22
731 2020-07-23 1,341,000 -1,800 0.16 840,500,000 20,047,950 14.95 2020-07-21
732 2020-07-22 1,342,800 -73,600 0.16 840,500,000 19,967,436 14.87 2020-07-20
733 2020-07-21 1,416,400 4,000 0.17 840,500,000 20,594,456 14.54 2020-07-17
734 2020-07-20 1,412,400 -3,600 0.17 840,500,000 20,380,932 14.43 2020-07-16
735 2020-07-17 1,416,000 -1,000 0.17 838,000,000 21,381,600 15.10 2020-07-15
736 2020-07-16 1,417,000 -2,000 0.17 833,000,000 21,524,230 15.19 2020-07-14
737 2020-07-15 1,419,000 600 0.17 833,000,000 21,625,560 15.24 2020-07-13
738 2020-07-14 1,418,400 -22,400 0.17 829,000,000 21,559,680 15.20 2020-07-10
739 2020-07-13 1,440,800 -3,000 0.17 829,000,000 22,404,440 15.55 2020-07-09
740 2020-07-10 1,443,800 -30,200 0.17 826,500,000 22,364,462 15.49 2020-07-08
741 2020-07-09 1,474,000 91,800 0.18 826,500,000 22,463,760 15.24 2020-07-07
742 2020-07-08 1,382,200 -21,600 0.17 806,500,000 21,175,304 15.32 2020-07-06
743 2020-07-07 1,403,800 -6,800 0.17 806,500,000 20,004,150 14.25 2020-07-03
744 2020-07-06 1,410,600 -22,600 0.17 806,500,000 19,804,824 14.04 2020-07-02
745 2020-07-02 1,433,200 -2,000 0.18 814,500,000 18,932,572 13.21 2020-06-29
746 2020-06-26 1,435,200 -10,000 0.18 814,500,000 18,987,696 13.23 2020-06-23
747 2020-06-23 1,445,200 -6,200 0.18 814,500,000 19,076,640 13.20 2020-06-19
748 2020-06-19 1,451,400 -1,400 0.18 814,500,000 18,882,714 13.01 2020-06-17
749 2020-06-18 1,452,800 -2,400 0.18 814,500,000 18,944,512 13.04 2020-06-16
750 2020-06-17 1,455,200 2,400 0.18 814,500,000 18,655,664 12.82 2020-06-15
751 2020-06-15 1,452,800 -1,000 0.18 814,500,000 18,828,288 12.96 2020-06-11
752 2020-06-11 1,453,800 -2,000 0.18 818,500,000 19,161,084 13.18 2020-06-09
753 2020-06-10 1,455,800 -13,800 0.18 818,500,000 19,100,096 13.12 2020-06-08
754 2020-06-08 1,469,600 -3,000 0.18 818,500,000 19,119,496 13.01 2020-06-04
755 2020-06-05 1,472,600 -4,000 0.18 818,500,000 19,202,704 13.04 2020-06-03
756 2020-06-04 1,476,600 -3,800 0.18 818,500,000 19,136,736 12.96 2020-06-02
757 2020-06-02 1,480,400 -3,000 0.18 824,000,000 18,593,824 12.56 2020-05-29
758 2020-05-29 1,483,400 -1,000 0.18 832,500,000 18,690,840 12.60 2020-05-27
759 2020-05-26 1,484,400 1,200 0.18 830,500,000 18,406,560 12.40 2020-05-22
760 2020-05-21 1,483,200 5,000 0.17 849,000,000 18,925,632 12.76 2020-05-19
761 2020-05-18 1,478,200 -8,000 0.17 849,000,000 18,802,704 12.72 2020-05-14
762 2020-05-15 1,486,200 5,600 0.18 849,000,000 19,053,084 12.82 2020-05-13
763 2020-05-13 1,480,600 -800 0.17 849,000,000 19,070,128 12.88 2020-05-11
764 2020-05-12 1,481,400 -2,000 0.17 849,000,000 19,021,176 12.84 2020-05-08
765 2020-05-11 1,483,400 -8,000 0.17 849,000,000 18,868,848 12.72 2020-05-07
766 2020-05-06 1,491,400 -4,400 0.17 872,000,000 18,254,736 12.24 2020-05-04
767 2020-05-05 1,495,800 -2,000 0.17 878,500,000 18,906,912 12.64 2020-04-29
768 2020-05-04 1,497,800 -14,000 0.17 878,500,000 18,842,324 12.58 2020-04-28
769 2020-04-23 1,511,800 8,400 0.16 925,500,000 18,534,668 12.26 2020-04-21
770 2020-04-21 1,503,400 -1,000 0.16 926,500,000 18,612,092 12.38 2020-04-17
771 2020-04-16 1,504,400 -50,800 0.16 923,500,000 18,564,296 12.34 2020-04-14
772 2020-04-15 1,555,200 5,000 0.17 923,500,000 19,066,752 12.26 2020-04-09
773 2020-04-09 1,550,200 -107,200 0.17 923,500,000 19,160,472 12.36 2020-04-07
774 2020-04-08 1,657,400 -50,000 0.18 920,500,000 20,386,020 12.30 2020-04-06
775 2020-03-27 1,707,400 22,400 0.19 884,000,000 20,625,392 12.08 2020-03-25
776 2020-03-26 1,685,000 3,000 0.20 842,000,000 19,714,500 11.70 2020-03-24
777 2020-03-25 1,682,000 3,800 0.20 842,000,000 19,006,600 11.30 2020-03-23
778 2020-03-24 1,678,200 8,800 0.20 842,000,000 19,702,068 11.74 2020-03-20
779 2020-03-23 1,669,400 1,000 0.20 842,000,000 19,164,712 11.48 2020-03-19
780 2020-03-20 1,668,400 600 0.20 842,000,000 19,386,808 11.62 2020-03-18
781 2020-03-19 1,667,800 -5,135,600 0.20 850,000,000 20,113,668 12.06 2020-03-17
782 2020-03-18 6,803,400 73,000 0.80 850,000,000 81,640,800 12.00 2020-03-16
783 2020-03-17 6,730,400 32,400 0.79 850,000,000 85,476,080 12.70 2020-03-13
784 2020-03-16 6,698,000 -28,600 0.80 835,000,000 86,136,280 12.86 2020-03-12
785 2020-03-12 6,726,600 -1,000 0.81 827,000,000 87,849,396 13.06 2020-03-10
786 2020-03-11 6,727,600 -475,000 0.81 827,000,000 85,440,520 12.70 2020-03-09
787 2020-03-10 7,202,600 -10,000 0.86 833,500,000 95,218,372 13.22 2020-03-06
788 2020-03-09 7,212,600 -528,000 0.83 864,500,000 97,081,596 13.46 2020-03-05
789 2020-03-06 7,740,600 -1,030,000 0.90 864,500,000 101,556,672 13.12 2020-03-04
790 2020-03-05 8,770,600 -872,200 1.01 864,500,000 114,193,212 13.02 2020-03-03
791 2020-03-04 9,642,800 -2,000 1.12 864,500,000 124,970,688 12.96 2020-03-02
792 2020-03-03 9,644,800 7,200 1.12 864,500,000 121,331,584 12.58 2020-02-28
793 2020-03-02 9,637,600 2,000 1.10 879,500,000 126,252,560 13.10 2020-02-27
794 2020-02-28 9,635,600 1,000 1.08 895,000,000 124,684,664 12.94 2020-02-26
795 2020-02-27 9,634,600 -214,000 1.00 962,500,000 124,864,416 12.96 2020-02-25
796 2020-02-26 9,848,600 4,400 1.02 962,500,000 128,425,744 13.04 2020-02-24
797 2020-02-25 9,844,200 -530,000 0.97 1,013,000,000 129,746,556 13.18 2020-02-21
798 2020-02-24 10,374,200 -263,400 0.98 1,054,500,000 137,354,408 13.24 2020-02-20
799 2020-02-20 10,637,600 3,400 0.99 1,079,500,000 138,076,048 12.98 2020-02-18
800 2020-02-17 10,634,200 -9,000 0.98 1,087,500,000 136,755,812 12.86 2020-02-13
801 2020-02-13 10,643,200 -8,200 0.98 1,087,500,000 137,084,416 12.88 2020-02-11
802 2020-02-12 10,651,400 -1,275,600 0.98 1,087,500,000 135,272,780 12.70 2020-02-10
803 2020-02-11 11,927,000 -2,050,000 1.10 1,087,500,000 151,949,980 12.74 2020-02-07
804 2020-02-10 13,977,000 -239,000 1.28 1,089,000,000 178,626,060 12.78 2020-02-06
805 2020-02-07 14,216,000 -1,400 1.30 1,094,000,000 178,837,280 12.58 2020-02-05
806 2020-02-06 14,217,400 -5,800 1.28 1,110,500,000 177,148,804 12.46 2020-02-04
807 2020-02-05 14,223,200 21,800 1.28 1,110,500,000 170,109,472 11.96 2020-02-03
808 2020-02-04 14,201,400 19,400 1.27 1,116,500,000 173,257,080 12.20 2020-01-31
809 2020-02-03 14,182,000 -11,000 1.24 1,147,500,000 172,453,120 12.16 2020-01-30
810 2020-01-31 14,193,000 6,400 1.24 1,147,500,000 177,980,220 12.54 2020-01-29
811 2020-01-30 14,186,600 4,200 1.24 1,147,500,000 185,560,728 13.08 2020-01-23
812 2020-01-29 14,182,400 4,800 1.24 1,147,500,000 190,895,104 13.46 2020-01-22
813 2020-01-23 14,177,600 17,400 1.24 1,147,500,000 189,979,840 13.40 2020-01-21
814 2020-01-22 14,160,200 -1,049,800 1.23 1,147,500,000 194,277,944 13.72 2020-01-20
815 2020-01-21 15,210,000 1,000 1.33 1,147,500,000 208,681,200 13.72 2020-01-17
816 2020-01-20 15,209,000 -370,000 1.33 1,147,500,000 208,059,120 13.68 2020-01-16
817 2020-01-17 15,579,000 -2,095,400 1.36 1,147,500,000 214,055,460 13.74 2020-01-15
818 2020-01-16 17,674,400 -1,000 1.54 1,147,500,000 243,906,720 13.80 2020-01-14
819 2020-01-15 17,675,400 -5,901,400 1.54 1,147,500,000 244,981,044 13.86 2020-01-13
820 2020-01-14 23,576,800 3,600 2.05 1,147,500,000 325,359,840 13.80 2020-01-10
821 2020-01-13 23,573,200 17,400 2.06 1,145,500,000 325,781,624 13.82 2020-01-09
822 2020-01-10 23,555,800 -14,600 2.06 1,143,500,000 320,829,996 13.62 2020-01-08
823 2020-01-09 23,570,400 18,800 2.06 1,141,500,000 323,857,296 13.74 2020-01-07
824 2020-01-08 23,551,600 -72,000 2.06 1,141,500,000 322,656,920 13.70 2020-01-06
825 2020-01-07 23,623,600 -27,800 2.07 1,139,500,000 325,533,208 13.78 2020-01-03
826 2020-01-06 23,651,400 -3,200 2.08 1,139,500,000 328,281,432 13.88 2020-01-02
827 2020-01-03 23,654,600 107,400 2.08 1,139,500,000 323,121,836 13.66 2019-12-30
828 2020-01-02 23,547,200 600 2.07 1,139,500,000 318,829,088 13.54 2019-12-27
829 2019-12-30 23,546,600 2,400 2.07 1,139,500,000 315,524,440 13.40 2019-12-23
830 2019-12-27 23,544,200 -199,400 2.07 1,139,500,000 318,788,468 13.54 2019-12-20
831 2019-12-23 23,743,600 1,000 2.08 1,139,500,000 328,611,424 13.84 2019-12-19
832 2019-12-20 23,742,600 -1,000 2.08 1,139,500,000 330,496,992 13.92 2019-12-18
833 2019-12-19 23,743,600 2,000 2.13 1,112,500,000 330,510,912 13.92 2019-12-17
834 2019-12-17 23,741,600 9,000 2.26 1,051,500,000 327,159,248 13.78 2019-12-13
835 2019-12-16 23,732,600 2,000 2.31 1,029,000,000 319,915,448 13.48 2019-12-12
836 2019-12-12 23,730,600 200 2.41 985,500,000 319,888,488 13.48 2019-12-10
837 2019-12-10 23,730,400 10,200 2.41 985,500,000 320,835,008 13.52 2019-12-06
838 2019-12-09 23,720,200 -23,800 2.41 985,500,000 318,325,084 13.42 2019-12-05
839 2019-12-05 23,744,000 200 2.41 985,500,000 316,744,960 13.34 2019-12-03
840 2019-12-04 23,743,800 3,000 2.41 985,500,000 315,317,664 13.28 2019-12-02
841 2019-12-03 23,740,800 4,200 2.41 985,500,000 314,328,192 13.24 2019-11-29
842 2019-12-02 23,736,600 1,000 2.41 985,500,000 318,545,172 13.42 2019-11-28
843 2019-11-29 23,735,600 2,000 2.41 985,500,000 320,905,312 13.52 2019-11-27
844 2019-11-28 23,733,600 800 2.41 985,500,000 320,878,272 13.52 2019-11-26
845 2019-11-26 23,732,800 53,800 2.41 985,500,000 317,544,864 13.38 2019-11-22
846 2019-11-25 23,679,000 1,400 2.40 985,500,000 319,666,500 13.50 2019-11-21
847 2019-11-22 23,677,600 1,200 2.40 985,500,000 322,962,464 13.64 2019-11-20
848 2019-11-19 23,676,400 1,800 2.40 985,500,000 321,525,512 13.58 2019-11-15
849 2019-11-15 23,674,600 2,200 2.39 992,000,000 321,974,560 13.60 2019-11-13
850 2019-11-14 23,672,400 -6,000 2.37 997,000,000 322,891,536 13.64 2019-11-12
851 2019-11-13 23,678,400 -2,200 2.37 997,000,000 322,973,376 13.64 2019-11-11
852 2019-11-08 23,680,600 848,600 2.38 997,000,000 329,160,340 13.90 2019-11-06
853 2019-11-07 22,832,000 -2,600 2.29 997,000,000 319,191,360 13.98 2019-11-05
854 2019-11-06 22,834,600 -4,200 2.29 997,000,000 318,314,324 13.94 2019-11-04
855 2019-11-01 22,838,800 -2,000 2.28 1,002,500,000 308,323,800 13.50 2019-10-30
856 2019-10-30 22,840,800 2,255,000 2.28 1,002,500,000 311,091,696 13.62 2019-10-28
857 2019-10-29 20,585,800 -12,600 2.05 1,002,500,000 278,731,732 13.54 2019-10-25
858 2019-10-28 20,598,400 800 2.05 1,002,500,000 279,726,272 13.58 2019-10-24
859 2019-10-25 20,597,600 200 2.05 1,002,500,000 279,303,456 13.56 2019-10-23
860 2019-10-24 20,597,400 2,800 2.05 1,002,500,000 280,948,536 13.64 2019-10-22
861 2019-10-23 20,594,600 -21,600 2.03 1,017,000,000 279,674,668 13.58 2019-10-21
862 2019-10-22 20,616,200 6,800 2.03 1,017,000,000 278,731,024 13.52 2019-10-18
863 2019-10-18 20,609,400 -4,200 2.03 1,017,000,000 282,760,968 13.72 2019-10-16
864 2019-10-17 20,613,600 -2,000 2.03 1,017,000,000 283,230,864 13.74 2019-10-15
865 2019-10-16 20,615,600 -231,200 2.03 1,017,000,000 284,495,280 13.80 2019-10-14
866 2019-10-15 20,846,800 -4,400 2.05 1,017,000,000 283,933,416 13.62 2019-10-11
867 2019-10-11 20,851,200 -1,131,000 2.05 1,017,000,000 278,989,056 13.38 2019-10-09
868 2019-10-08 21,982,200 3,400 2.16 1,017,000,000 289,285,752 13.16 2019-10-03
869 2019-10-04 21,978,800 -102,400 2.16 1,017,000,000 290,559,736 13.22 2019-10-02
870 2019-10-02 22,081,200 17,800 2.17 1,017,000,000 295,446,456 13.38 2019-09-27
871 2019-09-27 22,063,400 800 2.17 1,017,000,000 295,649,560 13.40 2019-09-25
872 2019-09-26 22,062,600 400 2.17 1,017,000,000 296,521,344 13.44 2019-09-24
873 2019-09-25 22,062,200 3,800 2.17 1,017,000,000 295,633,480 13.40 2019-09-23
874 2019-09-24 22,058,400 1,200 2.17 1,017,000,000 298,670,736 13.54 2019-09-20
875 2019-09-23 22,057,200 200 2.17 1,017,000,000 298,213,344 13.52 2019-09-19
876 2019-09-19 22,057,000 1,400 2.18 1,013,500,000 296,004,940 13.42 2019-09-17
877 2019-09-18 22,055,600 1,007,800 2.18 1,013,500,000 300,397,272 13.62 2019-09-16
878 2019-09-16 21,047,800 -3,200 2.10 1,003,500,000 287,933,904 13.68 2019-09-12
879 2019-09-13 21,051,000 9,600 2.10 1,003,500,000 284,609,520 13.52 2019-09-11
880 2019-09-12 21,041,400 1,200 2.10 1,003,500,000 285,742,212 13.58 2019-09-10
881 2019-09-11 21,040,200 720,000 2.10 1,003,500,000 287,829,936 13.68 2019-09-09
882 2019-09-10 20,320,200 1,402,800 2.02 1,003,500,000 277,980,336 13.68 2019-09-06
883 2019-09-06 18,917,400 -2,000 1.91 991,500,000 255,006,552 13.48 2019-09-04
884 2019-09-05 18,919,400 1,050,000 1.95 971,500,000 251,249,632 13.28 2019-09-03
885 2019-09-04 17,869,400 -2,600 1.84 971,500,000 238,735,184 13.36 2019-09-02
886 2019-09-03 17,872,000 -2,800 1.84 971,500,000 236,625,280 13.24 2019-08-30
887 2019-09-02 17,874,800 -4,200 1.84 971,500,000 235,589,864 13.18 2019-08-29
888 2019-08-30 17,879,000 4,800 1.84 971,500,000 234,930,060 13.14 2019-08-28
889 2019-08-29 17,874,200 997,400 1.84 971,500,000 235,581,956 13.18 2019-08-27
890 2019-08-28 16,876,800 2,800 1.74 971,500,000 222,098,688 13.16 2019-08-26
891 2019-08-26 16,874,000 11,800 1.72 980,000,000 223,074,280 13.22 2019-08-22
892 2019-08-23 16,862,200 400 1.72 980,000,000 222,918,284 13.22 2019-08-21
893 2019-08-22 16,861,800 -21,600 1.72 980,000,000 222,575,760 13.20 2019-08-20
894 2019-08-21 16,883,400 997,600 1.72 980,000,000 222,185,544 13.16 2019-08-19
895 2019-08-19 15,885,800 400 1.63 976,000,000 204,609,104 12.88 2019-08-15
896 2019-08-16 15,885,400 -200 1.62 978,500,000 203,968,536 12.84 2019-08-14
897 2019-08-15 15,885,600 -4,000 1.62 978,500,000 202,700,256 12.76 2019-08-13
898 2019-08-12 15,889,600 2,000 1.57 1,009,000,000 202,751,296 12.76 2019-08-08
899 2019-08-09 15,887,600 -4,200 1.57 1,009,000,000 200,819,264 12.64 2019-08-07
900 2019-08-08 15,891,800 94,400 1.56 1,019,000,000 201,190,188 12.66 2019-08-06
901 2019-08-07 15,797,400 57,200 1.49 1,061,000,000 200,942,928 12.72 2019-08-05
902 2019-08-06 15,740,200 -114,400 1.48 1,061,000,000 203,363,384 12.92 2019-08-02
903 2019-08-05 15,854,600 3,800 1.46 1,085,500,000 208,646,536 13.16 2019-08-01
904 2019-08-01 15,850,800 -7,400 1.42 1,113,500,000 212,717,736 13.42 2019-07-30
905 2019-07-31 15,858,200 -5,200 1.42 1,113,500,000 212,499,880 13.40 2019-07-29
906 2019-07-29 15,863,400 62,000 1.42 1,118,500,000 212,252,292 13.38 2019-07-25
907 2019-07-26 15,801,400 516,600 1.41 1,118,500,000 209,210,536 13.24 2019-07-24
908 2019-07-24 15,284,800 -21,000 1.37 1,118,500,000 200,842,272 13.14 2019-07-22
909 2019-07-23 15,305,800 -800 1.37 1,119,500,000 202,342,676 13.22 2019-07-19
910 2019-07-19 15,306,600 -4,400 1.35 1,132,000,000 200,516,460 13.10 2019-07-17
911 2019-07-18 15,311,000 -11,200 1.35 1,132,000,000 201,186,540 13.14 2019-07-16
912 2019-07-15 15,322,200 19,000 1.34 1,143,000,000 201,027,264 13.12 2019-07-11
913 2019-07-12 15,303,200 200 1.34 1,143,000,000 200,777,984 13.12 2019-07-10
914 2019-07-11 15,303,000 800 1.34 1,143,000,000 200,469,300 13.10 2019-07-09
915 2019-07-10 15,302,200 27,600 1.34 1,143,000,000 201,682,996 13.18 2019-07-08
916 2019-07-09 15,274,600 -6,200 1.33 1,144,500,000 204,985,132 13.42 2019-07-05
917 2019-07-08 15,280,800 558,000 1.33 1,152,000,000 204,457,104 13.38 2019-07-04
918 2019-07-05 14,722,800 -7,600 1.28 1,152,000,000 196,991,064 13.38 2019-07-03
919 2019-07-04 14,730,400 1,500,800 1.28 1,152,000,000 199,155,008 13.52 2019-07-02
920 2019-07-03 13,229,600 618,200 1.15 1,152,000,000 174,366,128 13.18 2019-06-28
921 2019-07-02 12,611,400 1,400,400 1.09 1,152,000,000 166,218,252 13.18 2019-06-27
922 2019-06-28 11,211,000 -3,000 0.97 1,152,000,000 145,518,780 12.98 2019-06-26
923 2019-06-27 11,214,000 35,800 0.97 1,152,000,000 146,006,280 13.02 2019-06-25
924 2019-06-26 11,178,200 739,000 0.97 1,152,000,000 147,552,240 13.20 2019-06-24
925 2019-06-25 10,439,200 3,593,000 0.91 1,152,000,000 137,379,872 13.16 2019-06-21
926 2019-06-24 6,846,200 -3,000 0.59 1,152,000,000 90,506,764 13.22 2019-06-20
927 2019-06-21 6,849,200 92,400 0.59 1,152,000,000 87,943,728 12.84 2019-06-19
928 2019-06-19 6,756,800 1,000 0.59 1,152,000,000 84,730,272 12.54 2019-06-17
929 2019-06-17 6,755,800 -20,200 0.59 1,152,000,000 85,258,196 12.62 2019-06-13
930 2019-06-14 6,776,000 4,800 0.58 1,169,000,000 85,377,600 12.60 2019-06-12
931 2019-06-13 6,771,200 -99,600 0.58 1,172,000,000 85,858,816 12.68 2019-06-11
932 2019-06-12 6,870,800 -519,400 0.59 1,172,000,000 85,060,504 12.38 2019-06-10
933 2019-06-11 7,390,200 200 0.63 1,167,000,000 90,456,048 12.24 2019-06-06
934 2019-06-10 7,390,000 -2,000 0.63 1,167,000,000 90,749,200 12.28 2019-06-05
935 2019-06-06 7,392,000 200 0.63 1,167,000,000 90,625,920 12.26 2019-06-04
936 2019-06-05 7,391,800 -105,000 0.63 1,167,000,000 90,771,304 12.28 2019-06-03
937 2019-05-30 7,496,800 1,000 0.62 1,201,000,000 91,910,768 12.26 2019-05-28
938 2019-05-28 7,495,800 18,800 0.62 1,211,000,000 90,849,096 12.12 2019-05-24
939 2019-05-27 7,477,000 -95,200 0.62 1,211,000,000 90,322,160 12.08 2019-05-23
940 2019-05-24 7,572,200 600 0.63 1,211,000,000 92,683,728 12.24 2019-05-22
941 2019-05-23 7,571,600 3,200 0.60 1,271,000,000 92,676,384 12.24 2019-05-21
942 2019-05-22 7,568,400 200 0.60 1,271,000,000 92,183,112 12.18 2019-05-20
943 2019-05-20 7,568,200 1,400 0.58 1,310,500,000 94,602,500 12.50 2019-05-16
944 2019-05-16 7,566,800 -600 0.54 1,409,500,000 92,314,960 12.20 2019-05-14
945 2019-05-15 7,567,400 -5,188,600 0.54 1,409,500,000 93,684,412 12.38 2019-05-10
946 2019-05-14 12,756,000 1,000 0.89 1,438,500,000 152,816,880 11.98 2019-05-09
947 2019-05-10 12,755,000 2,400 0.89 1,438,500,000 156,376,300 12.26 2019-05-08
948 2019-05-09 12,752,600 -5,600 0.87 1,466,000,000 159,152,448 12.48 2019-05-07
949 2019-05-08 12,758,200 91,200 0.87 1,466,000,000 158,456,844 12.42 2019-05-06
950 2019-05-03 12,667,000 7,000 0.84 1,512,500,000 165,684,360 13.08 2019-04-30
951 2019-05-02 12,660,000 -56,000 0.84 1,512,500,000 165,846,000 13.10 2019-04-29
952 2019-04-30 12,716,000 -1,200 0.84 1,512,500,000 163,782,080 12.88 2019-04-26
953 2019-04-29 12,717,200 10,000 0.84 1,518,000,000 164,560,568 12.94 2019-04-25
954 2019-04-25 12,707,200 -2,000 0.82 1,558,500,000 167,735,040 13.20 2019-04-23
955 2019-04-24 12,709,200 -6,800 0.82 1,558,500,000 169,540,728 13.34 2019-04-18
956 2019-04-23 12,716,000 10,200 0.81 1,570,500,000 170,903,040 13.44 2019-04-17
957 2019-04-18 12,705,800 -18,000 0.81 1,570,500,000 170,765,952 13.44 2019-04-16
958 2019-04-16 12,723,800 14,600 0.80 1,585,500,000 165,154,924 12.98 2019-04-12
959 2019-04-15 12,709,200 -93,800 0.80 1,585,500,000 164,965,416 12.98 2019-04-11
960 2019-04-12 12,803,000 -20,800 0.81 1,585,500,000 170,023,840 13.28 2019-04-10
961 2019-04-10 12,823,800 -1,000 0.81 1,585,500,000 168,248,256 13.12 2019-04-08
962 2019-04-09 12,824,800 -5,400 0.81 1,585,500,000 168,004,880 13.10 2019-04-04
963 2019-04-08 12,830,200 -31,400 0.80 1,595,000,000 166,022,788 12.94 2019-04-03
964 2019-04-04 12,861,600 30,000 0.81 1,595,000,000 165,142,944 12.84 2019-04-02
965 2019-04-03 12,831,600 511,600 0.80 1,595,000,000 164,501,112 12.82 2019-04-01
966 2019-04-02 12,320,000 -3,000 0.77 1,595,000,000 154,739,200 12.56 2019-03-29
967 2019-03-29 12,323,000 -7,000 0.77 1,595,000,000 149,354,760 12.12 2019-03-27
968 2019-03-28 12,330,000 1,400 0.77 1,595,000,000 147,713,400 11.98 2019-03-26
969 2019-03-27 12,328,600 -4,400 0.77 1,595,000,000 147,696,628 11.98 2019-03-25
970 2019-03-26 12,333,000 -4,400 0.77 1,595,000,000 152,189,220 12.34 2019-03-22
971 2019-03-25 12,337,400 4,800 0.77 1,595,000,000 152,243,516 12.34 2019-03-21
972 2019-03-22 12,332,600 8,800 0.77 1,595,000,000 153,170,892 12.42 2019-03-20
973 2019-03-21 12,323,800 4,800 0.77 1,595,000,000 153,061,596 12.42 2019-03-19
974 2019-03-20 12,319,000 -1,000 0.77 1,595,000,000 154,233,880 12.52 2019-03-18
975 2019-03-19 12,320,000 -200 0.77 1,595,000,000 150,304,000 12.20 2019-03-15
976 2019-03-18 12,320,200 -44,400 0.77 1,595,000,000 148,335,208 12.04 2019-03-14
977 2019-03-15 12,364,600 -3,600 0.78 1,595,000,000 148,127,908 11.98 2019-03-13
978 2019-03-14 12,368,200 -11,200 0.78 1,595,000,000 149,160,492 12.06 2019-03-12
979 2019-03-13 12,379,400 -27,000 0.78 1,595,000,000 147,314,860 11.90 2019-03-11
980 2019-03-12 12,406,400 -88,000 0.78 1,595,000,000 145,899,264 11.76 2019-03-08
981 2019-03-11 12,494,400 600 0.78 1,595,000,000 152,681,568 12.22 2019-03-07
982 2019-03-08 12,493,800 1,800 0.78 1,595,000,000 156,172,500 12.50 2019-03-06
983 2019-03-07 12,492,000 107,800 0.78 1,595,000,000 156,399,840 12.52 2019-03-05
984 2019-03-06 12,384,200 -27,800 0.79 1,572,000,000 155,050,184 12.52 2019-03-04
985 2019-03-05 12,412,000 -1,400 0.79 1,564,000,000 154,157,040 12.42 2019-03-01
986 2019-03-01 12,413,400 -12,200 0.79 1,564,000,000 149,705,604 12.06 2019-02-27
987 2019-02-27 12,425,600 987,800 0.79 1,564,000,000 152,586,368 12.28 2019-02-25
988 2019-02-26 11,437,800 -4,600 0.73 1,564,000,000 132,678,480 11.60 2019-02-22
989 2019-02-25 11,442,400 -464,600 0.73 1,564,000,000 130,672,208 11.42 2019-02-21
990 2019-02-22 11,907,000 -47,200 0.76 1,564,000,000 136,454,220 11.46 2019-02-20
991 2019-02-21 11,954,200 2,170,800 0.76 1,564,000,000 136,277,880 11.40 2019-02-19
992 2019-02-20 9,783,400 2,760,000 0.63 1,564,000,000 111,726,428 11.42 2019-02-18
993 2019-02-19 7,023,400 600 0.45 1,564,000,000 78,100,208 11.12 2019-02-15
994 2019-02-18 7,022,800 -2,000 0.45 1,564,000,000 80,200,376 11.42 2019-02-14
995 2019-02-15 7,024,800 195,600 0.45 1,564,000,000 80,223,216 11.42 2019-02-13
996 2019-02-14 6,829,200 -200 0.44 1,564,000,000 76,623,624 11.22 2019-02-12
997 2019-02-13 6,829,400 30,400 0.44 1,564,000,000 76,625,868 11.22 2019-02-11
998 2019-02-12 6,799,000 1,000 0.43 1,564,000,000 74,653,020 10.98 2019-02-08
999 2019-02-08 6,798,000 -12,800 0.43 1,564,000,000 75,049,920 11.04 2019-01-31
1000 2019-02-01 6,810,800 -113,600 0.44 1,564,000,000 73,556,640 10.80 2019-01-30
1001 2019-01-31 6,924,400 -2,200 0.44 1,564,000,000 74,922,008 10.82 2019-01-29
1002 2019-01-30 6,926,600 -800 0.44 1,564,000,000 74,391,684 10.74 2019-01-28
1003 2019-01-29 6,927,400 70,800 0.44 1,564,000,000 74,815,920 10.80 2019-01-25
1004 2019-01-28 6,856,600 -12,200 0.44 1,564,000,000 72,817,092 10.62 2019-01-24
1005 2019-01-25 6,868,800 400 0.44 1,564,000,000 72,397,152 10.54 2019-01-23
1006 2019-01-24 6,868,400 1,000 0.44 1,564,000,000 72,392,936 10.54 2019-01-22
1007 2019-01-23 6,867,400 200 0.44 1,564,000,000 73,343,832 10.68 2019-01-21
1008 2019-01-21 6,867,200 -299,200 0.44 1,564,000,000 71,418,880 10.40 2019-01-17
1009 2019-01-18 7,166,400 -200 0.46 1,564,000,000 75,103,872 10.48 2019-01-16
1010 2019-01-17 7,166,600 -1,000,000 0.46 1,564,000,000 74,819,304 10.44 2019-01-15
1011 2019-01-16 8,166,600 400 0.52 1,564,000,000 83,135,988 10.18 2019-01-14
1012 2019-01-15 8,166,200 -2,340,400 0.52 1,564,000,000 84,275,184 10.32 2019-01-11
1013 2019-01-14 10,506,600 8,600 0.67 1,564,000,000 107,797,716 10.26 2019-01-10
1014 2019-01-11 10,498,000 -6,200 0.67 1,564,000,000 107,499,520 10.24 2019-01-09
1015 2019-01-09 10,504,200 1,000 0.67 1,564,000,000 106,092,420 10.10 2019-01-07
1016 2019-01-08 10,503,200 -4,000 0.67 1,564,000,000 106,082,320 10.10 2019-01-04
1017 2019-01-07 10,507,200 -27,600 0.67 1,564,000,000 104,441,568 9.940 2019-01-03
1018 2019-01-04 10,534,800 9,000 0.67 1,564,000,000 104,505,216 9.920 2019-01-02
1019 2019-01-03 10,525,800 -600 0.67 1,564,000,000 104,942,226 9.970 2018-12-28
1020 2019-01-02 10,526,400 -3,600 0.67 1,564,000,000 104,737,680 9.950 2018-12-27
1021 2018-12-28 10,530,000 -24,000 0.67 1,564,000,000 106,774,200 10.14 2018-12-21
1022 2018-12-27 10,554,000 28,400 0.67 1,564,000,000 108,072,960 10.24 2018-12-20
1023 2018-12-21 10,525,600 7,800 0.67 1,564,000,000 109,887,264 10.44 2018-12-19
1024 2018-12-20 10,517,800 10,400 0.68 1,547,000,000 111,067,968 10.56 2018-12-18
1025 2018-12-19 10,507,400 8,000 0.68 1,547,000,000 111,798,736 10.64 2018-12-17
1026 2018-12-18 10,499,400 7,000 0.68 1,541,500,000 111,503,628 10.62 2018-12-14
1027 2018-12-14 10,492,400 -1,000 0.69 1,528,500,000 114,367,160 10.90 2018-12-12
1028 2018-12-13 10,493,400 -86,800 0.71 1,483,500,000 113,748,456 10.84 2018-12-11
1029 2018-12-12 10,580,200 452,400 0.71 1,483,500,000 114,266,160 10.80 2018-12-10
1030 2018-12-11 10,127,800 70,200 0.69 1,463,500,000 110,393,020 10.90 2018-12-07
1031 2018-12-07 10,057,600 200 0.69 1,463,500,000 111,840,512 11.12 2018-12-05
1032 2018-12-06 10,057,400 -69,400 0.69 1,463,500,000 113,045,176 11.24 2018-12-04
1033 2018-12-05 10,126,800 8,200 0.69 1,463,500,000 114,027,768 11.26 2018-12-03
1034 2018-12-04 10,118,600 2,800 0.70 1,455,000,000 110,899,856 10.96 2018-11-30
1035 2018-12-03 10,115,800 92,600 0.71 1,415,000,000 109,655,272 10.84 2018-11-29
1036 2018-11-30 10,023,200 26,200 0.71 1,412,000,000 109,653,808 10.94 2018-11-28
1037 2018-11-29 9,997,000 2,400 0.72 1,388,000,000 107,967,600 10.80 2018-11-27
1038 2018-11-28 9,994,600 -39,000 0.72 1,388,000,000 108,741,248 10.88 2018-11-26
1039 2018-11-27 10,033,600 5,800 0.72 1,385,000,000 108,563,552 10.82 2018-11-23
1040 2018-11-26 10,027,800 2,800 0.73 1,369,000,000 110,506,356 11.02 2018-11-22
1041 2018-11-23 10,025,000 1,200 0.73 1,364,500,000 110,876,500 11.06 2018-11-21
1042 2018-11-22 10,023,800 800 0.73 1,364,500,000 110,462,276 11.02 2018-11-20
1043 2018-11-20 10,023,000 81,600 0.73 1,364,500,000 111,656,220 11.14 2018-11-16
1044 2018-11-15 9,941,400 -58,600 0.75 1,321,000,000 110,946,024 11.16 2018-11-13
1045 2018-11-14 10,000,000 400 0.76 1,321,000,000 110,200,000 11.02 2018-11-12
1046 2018-11-13 9,999,600 1,600 0.76 1,316,500,000 109,795,608 10.98 2018-11-09
1047 2018-11-12 9,998,000 76,600 0.76 1,311,500,000 112,577,480 11.26 2018-11-08
1048 2018-11-09 9,921,400 1,000 0.76 1,311,500,000 111,318,108 11.22 2018-11-07
1049 2018-11-08 9,920,400 40,400 0.76 1,307,500,000 112,100,520 11.30 2018-11-06
1050 2018-11-07 9,880,000 -209,000 0.76 1,307,500,000 111,446,400 11.28 2018-11-05
1051 2018-11-06 10,089,000 99,600 0.77 1,307,500,000 116,628,840 11.56 2018-11-02
1052 2018-11-05 9,989,400 -39,400 0.76 1,307,500,000 110,882,340 11.10 2018-11-01
1053 2018-11-01 10,028,800 -35,000 0.77 1,299,000,000 108,912,768 10.86 2018-10-30
1054 2018-10-31 10,063,800 -52,200 0.78 1,289,000,000 108,890,316 10.82 2018-10-29
1055 2018-10-30 10,116,000 50,200 0.78 1,289,000,000 113,096,880 11.18 2018-10-26
1056 2018-10-29 10,065,800 400 0.78 1,289,000,000 113,139,592 11.24 2018-10-25
1057 2018-10-26 10,065,400 -800 0.78 1,289,000,000 112,732,480 11.20 2018-10-24
1058 2018-10-25 10,066,200 3,400 0.78 1,289,000,000 112,338,792 11.16 2018-10-23
1059 2018-10-24 10,062,800 40,200 0.80 1,262,000,000 116,728,480 11.60 2018-10-22
1060 2018-10-23 10,022,600 -800 0.83 1,203,500,000 111,451,312 11.12 2018-10-19
1061 2018-10-22 10,023,400 15,600 0.85 1,182,000,000 108,052,252 10.78 2018-10-18
1062 2018-10-19 10,007,800 -207,000 0.85 1,182,000,000 109,885,644 10.98 2018-10-16
1063 2018-10-18 10,214,800 -8,800 0.86 1,182,000,000 111,545,616 10.92 2018-10-15
1064 2018-10-16 10,223,600 -402,800 0.86 1,182,000,000 113,073,016 11.06 2018-10-12
1065 2018-10-15 10,626,400 23,200 0.90 1,182,000,000 114,127,536 10.74 2018-10-11
1066 2018-10-12 10,603,200 1,000 0.90 1,182,000,000 118,755,840 11.20 2018-10-10
1067 2018-10-10 10,602,200 -12,000 0.90 1,182,000,000 117,896,464 11.12 2018-10-08
1068 2018-10-09 10,614,200 9,400 0.89 1,188,000,000 120,577,312 11.36 2018-10-05
1069 2018-10-08 10,604,800 5,400 0.89 1,197,500,000 120,470,528 11.36 2018-10-04
1070 2018-10-04 10,599,400 2,800 0.89 1,191,000,000 122,105,088 11.52 2018-10-02
1071 2018-10-03 10,596,600 -1,600 0.89 1,191,000,000 124,616,016 11.76 2018-09-28
1072 2018-09-28 10,598,200 -40,200 0.89 1,197,500,000 124,210,904 11.72 2018-09-26
1073 2018-09-27 10,638,400 -4,000 0.89 1,191,000,000 123,618,208 11.62 2018-09-24
1074 2018-09-26 10,642,400 -14,600 0.89 1,191,000,000 124,941,776 11.74 2018-09-21
1075 2018-09-24 10,657,000 600 0.89 1,191,000,000 120,637,240 11.32 2018-09-20
1076 2018-09-21 10,656,400 8,600 0.89 1,191,000,000 120,204,192 11.28 2018-09-19
1077 2018-09-20 10,647,800 -20,000 0.90 1,183,000,000 118,190,580 11.10 2018-09-18
1078 2018-09-19 10,667,800 800 0.90 1,183,000,000 116,492,376 10.92 2018-09-17
1079 2018-09-18 10,667,000 -2,000 0.90 1,183,000,000 117,123,660 10.98 2018-09-14
1080 2018-09-17 10,669,000 -546,200 0.90 1,183,000,000 116,932,240 10.96 2018-09-13
1081 2018-09-14 11,215,200 17,000 0.95 1,183,000,000 121,124,160 10.80 2018-09-12
1082 2018-09-13 11,198,200 -3,800 0.95 1,183,000,000 120,940,560 10.80 2018-09-11
1083 2018-09-11 11,202,000 8,400 0.93 1,206,500,000 123,222,000 11.00 2018-09-07
1084 2018-09-10 11,193,600 1,000 0.93 1,206,500,000 122,681,856 10.96 2018-09-06
1085 2018-09-07 11,192,600 800 0.93 1,206,500,000 123,790,156 11.06 2018-09-05
1086 2018-09-06 11,191,800 -18,000 0.93 1,206,500,000 127,138,848 11.36 2018-09-04
1087 2018-09-05 11,209,800 1,000 0.93 1,206,500,000 125,998,152 11.24 2018-09-03
1088 2018-08-31 11,208,800 1,000 0.93 1,206,500,000 127,556,144 11.38 2018-08-29
1089 2018-08-30 11,207,800 -15,600 0.93 1,206,500,000 127,768,920 11.40 2018-08-28
1090 2018-08-29 11,223,400 -19,000 0.93 1,206,500,000 128,171,228 11.42 2018-08-27
1091 2018-08-28 11,242,400 -14,600 0.93 1,206,500,000 126,364,576 11.24 2018-08-24
1092 2018-08-27 11,257,000 -15,000 0.93 1,206,500,000 125,853,260 11.18 2018-08-23
1093 2018-08-24 11,272,000 1,000 0.93 1,206,500,000 125,795,520 11.16 2018-08-22
1094 2018-08-23 11,271,000 -9,400 0.93 1,206,500,000 126,235,200 11.20 2018-08-21
1095 2018-08-22 11,280,400 -15,800 0.93 1,206,500,000 123,633,184 10.96 2018-08-20
1096 2018-08-21 11,296,200 5,400 0.94 1,206,500,000 121,998,960 10.80 2018-08-17
1097 2018-08-20 11,290,800 -12,200 0.94 1,206,500,000 123,295,536 10.92 2018-08-16
1098 2018-08-17 11,303,000 2,600 0.94 1,206,500,000 123,202,700 10.90 2018-08-15
1099 2018-08-15 11,300,400 -51,000 0.94 1,206,500,000 127,016,496 11.24 2018-08-13
1100 2018-08-14 11,351,400 -600 0.94 1,206,500,000 129,405,960 11.40 2018-08-10
1101 2018-08-13 11,352,000 -17,400 0.94 1,206,500,000 129,412,800 11.40 2018-08-09
1102 2018-08-10 11,369,400 40,800 0.94 1,206,500,000 125,972,952 11.08 2018-08-08
1103 2018-08-09 11,328,600 -1,000 0.94 1,206,500,000 127,786,608 11.28 2018-08-07
1104 2018-08-08 11,329,600 -4,400 0.94 1,206,500,000 123,492,640 10.90 2018-08-06
1105 2018-08-07 11,334,000 1,000 0.94 1,206,500,000 124,447,320 10.98 2018-08-03
1106 2018-08-06 11,333,000 1,044,000 0.94 1,206,500,000 125,569,640 11.08 2018-08-02
1107 2018-08-03 10,289,000 1,352,000 0.85 1,206,500,000 116,883,040 11.36 2018-08-01
1108 2018-08-02 8,937,000 1,023,000 0.74 1,206,500,000 103,669,200 11.60 2018-07-31
1109 2018-07-31 7,914,000 -16,000 0.66 1,206,500,000 91,802,400 11.60 2018-07-27
1110 2018-07-30 7,930,000 8,800 0.66 1,206,500,000 91,988,000 11.60 2018-07-26
1111 2018-07-27 7,921,200 -209,600 0.66 1,206,500,000 93,153,312 11.76 2018-07-25
1112 2018-07-26 8,130,800 -19,600 0.67 1,206,500,000 95,618,208 11.76 2018-07-24
1113 2018-07-25 8,150,400 -400 0.68 1,206,500,000 94,055,616 11.54 2018-07-23
1114 2018-07-24 8,150,800 600 0.68 1,206,500,000 93,734,200 11.50 2018-07-20
1115 2018-07-23 8,150,200 200 0.68 1,206,500,000 90,956,232 11.16 2018-07-19
1116 2018-07-20 8,150,000 -90,400 0.68 1,206,500,000 90,954,000 11.16 2018-07-18
1117 2018-07-17 8,240,400 -551,000 0.68 1,206,500,000 93,940,560 11.40 2018-07-13
1118 2018-07-16 8,791,400 -1,743,200 0.73 1,206,500,000 99,870,304 11.36 2018-07-12
1119 2018-07-13 10,534,600 -1,715,400 0.87 1,206,500,000 117,987,520 11.20 2018-07-11
1120 2018-07-12 12,250,000 26,400 1.02 1,206,500,000 140,385,000 11.46 2018-07-10
1121 2018-07-11 12,223,600 400 1.01 1,206,500,000 139,349,040 11.40 2018-07-09
1122 2018-07-10 12,223,200 -13,800 1.01 1,206,500,000 140,566,800 11.50 2018-07-06
1123 2018-07-09 12,237,000 22,000 1.01 1,206,500,000 133,628,040 10.92 2018-07-05
1124 2018-07-06 12,215,000 600 1.01 1,206,500,000 132,166,300 10.82 2018-07-04
1125 2018-07-05 12,214,400 2,800 1.01 1,206,500,000 134,358,400 11.00 2018-07-03
1126 2018-07-03 12,211,600 1,000 1.01 1,206,500,000 136,525,688 11.18 2018-06-28
1127 2018-06-29 12,210,600 -3,200 1.01 1,206,500,000 136,514,508 11.18 2018-06-27
1128 2018-06-28 12,213,800 800 1.01 1,206,500,000 140,458,700 11.50 2018-06-26
1129 2018-06-27 12,213,000 600 1.01 1,206,500,000 142,159,320 11.64 2018-06-25
1130 2018-06-26 12,212,400 800 1.01 1,206,500,000 145,083,312 11.88 2018-06-22
1131 2018-06-25 12,211,600 400 1.01 1,206,500,000 145,073,808 11.88 2018-06-21
1132 2018-06-22 12,211,200 -519,200 1.01 1,206,500,000 146,045,952 11.96 2018-06-20
1133 2018-06-21 12,730,400 70,600 1.05 1,211,500,000 150,218,720 11.80 2018-06-19
1134 2018-06-20 12,659,800 -2,200 1.04 1,219,500,000 154,702,756 12.22 2018-06-15
1135 2018-06-19 12,662,000 -400 1.04 1,219,500,000 154,982,880 12.24 2018-06-14
1136 2018-06-15 12,662,400 -800 1.04 1,219,500,000 154,734,528 12.22 2018-06-13
1137 2018-06-14 12,663,200 -1,800 1.04 1,219,500,000 156,010,624 12.32 2018-06-12
1138 2018-06-12 12,665,000 1,000 1.04 1,219,500,000 152,739,900 12.06 2018-06-08
1139 2018-06-11 12,664,000 600 1.04 1,219,500,000 156,020,480 12.32 2018-06-07
1140 2018-06-06 12,663,400 -27,600 1.05 1,205,500,000 155,506,552 12.28 2018-06-04
1141 2018-06-05 12,691,000 -10,000 1.05 1,205,500,000 152,799,640 12.04 2018-06-01
1142 2018-06-01 12,701,000 4,200 1.05 1,205,500,000 149,871,800 11.80 2018-05-30
1143 2018-05-31 12,696,800 27,000 1.05 1,205,500,000 152,361,600 12.00 2018-05-29
1144 2018-05-30 12,669,800 200 1.05 1,205,500,000 153,557,976 12.12 2018-05-28
1145 2018-05-28 12,669,600 1,000 1.05 1,201,500,000 152,541,984 12.04 2018-05-24
1146 2018-05-25 12,668,600 1,000 1.05 1,201,500,000 152,529,944 12.04 2018-05-23
1147 2018-05-24 12,667,600 20,400 1.05 1,201,500,000 157,078,240 12.40 2018-05-21
1148 2018-05-23 12,647,200 1,000 1.05 1,201,500,000 156,572,336 12.38 2018-05-18
1149 2018-05-21 12,646,200 3,400 1.05 1,201,500,000 154,030,716 12.18 2018-05-17
1150 2018-05-18 12,642,800 3,000 1.05 1,201,500,000 155,759,296 12.32 2018-05-16
1151 2018-05-16 12,639,800 24,200 1.05 1,201,500,000 157,491,908 12.46 2018-05-14
1152 2018-05-15 12,615,600 9,400 1.05 1,201,500,000 154,667,256 12.26 2018-05-11
1153 2018-05-14 12,606,200 -1,800 1.05 1,201,500,000 155,560,508 12.34 2018-05-10
1154 2018-05-11 12,608,000 148,600 1.05 1,201,500,000 154,321,920 12.24 2018-05-09
1155 2018-05-10 12,459,400 17,200 1.04 1,201,500,000 153,001,432 12.28 2018-05-08
1156 2018-05-09 12,442,200 -2,000 1.04 1,201,500,000 149,804,088 12.04 2018-05-07
1157 2018-05-08 12,444,200 -2,000 1.04 1,201,500,000 147,090,444 11.82 2018-05-04
1158 2018-05-07 12,446,200 -12,600 1.04 1,201,500,000 148,856,552 11.96 2018-05-03
1159 2018-05-04 12,458,800 20,400 1.04 1,201,500,000 148,758,072 11.94 2018-05-02
1160 2018-05-02 12,438,400 3,800 1.04 1,201,500,000 148,265,728 11.92 2018-04-27
1161 2018-04-30 12,434,600 13,200 1.03 1,201,500,000 148,220,432 11.92 2018-04-26
1162 2018-04-27 12,421,400 1,000 1.03 1,201,500,000 151,044,224 12.16 2018-04-25
1163 2018-04-26 12,420,400 -4,400 1.03 1,201,500,000 153,516,144 12.36 2018-04-24
1164 2018-04-24 12,424,800 17,800 1.03 1,201,500,000 147,606,624 11.88 2018-04-20
1165 2018-04-23 12,407,000 56,200 1.03 1,201,500,000 150,124,700 12.10 2018-04-19
1166 2018-04-18 12,350,800 1,400 1.03 1,201,500,000 148,209,600 12.00 2018-04-16
1167 2018-04-17 12,349,400 5,200 1.03 1,201,500,000 151,650,632 12.28 2018-04-13
1168 2018-04-16 12,344,200 10,000 1.03 1,201,500,000 153,808,732 12.46 2018-04-12
1169 2018-04-13 12,334,200 9,800 1.03 1,201,500,000 155,164,236 12.58 2018-04-11
1170 2018-04-12 12,324,400 -26,200 1.03 1,201,500,000 155,287,440 12.60 2018-04-10
1171 2018-04-11 12,350,600 1,600 1.03 1,201,500,000 150,183,296 12.16 2018-04-09
1172 2018-04-06 12,349,000 400 1.03 1,201,500,000 150,904,780 12.22 2018-04-03
1173 2018-04-04 12,348,600 2,200 1.03 1,201,500,000 153,616,584 12.44 2018-03-29
1174 2018-03-29 12,346,400 2,000 1.03 1,204,000,000 153,589,216 12.44 2018-03-27
1175 2018-03-28 12,344,400 16,400 1.03 1,204,000,000 153,070,560 12.40 2018-03-26
1176 2018-03-27 12,328,000 42,600 1.02 1,204,000,000 154,839,680 12.56 2018-03-23
1177 2018-03-26 12,285,400 17,800 1.02 1,209,000,000 158,727,368 12.92 2018-03-22
1178 2018-03-23 12,267,600 -152,200 1.00 1,221,500,000 160,214,856 13.06 2018-03-21
1179 2018-03-22 12,419,800 2,000 1.02 1,221,500,000 162,947,776 13.12 2018-03-20
1180 2018-03-21 12,417,800 2,600 1.02 1,221,500,000 163,169,892 13.14 2018-03-19
1181 2018-03-20 12,415,200 -732,000 1.01 1,228,000,000 162,142,512 13.06 2018-03-16
1182 2018-03-19 13,147,200 -42,200 1.07 1,228,000,000 173,805,984 13.22 2018-03-15
1183 2018-03-16 13,189,400 9,800 1.07 1,228,000,000 173,044,928 13.12 2018-03-14
1184 2018-03-15 13,179,600 -3,400 1.07 1,228,000,000 173,970,720 13.20 2018-03-13
1185 2018-03-14 13,183,000 5,800 1.07 1,228,000,000 175,333,900 13.30 2018-03-12
1186 2018-03-13 13,177,200 800 1.07 1,228,000,000 174,466,128 13.24 2018-03-09
1187 2018-03-09 13,176,400 12,000 1.07 1,228,000,000 171,556,728 13.02 2018-03-07
1188 2018-03-08 13,164,400 -290,400 1.07 1,228,000,000 172,453,640 13.10 2018-03-06
1189 2018-03-07 13,454,800 800 1.09 1,233,000,000 173,836,016 12.92 2018-03-05
1190 2018-03-05 13,454,000 12,000 1.07 1,261,000,000 176,516,480 13.12 2018-03-01
1191 2018-03-02 13,442,000 -68,300 1.05 1,277,500,000 174,746,000 13.00 2018-02-28
1192 2018-03-01 13,510,300 8,600 1.06 1,277,500,000 178,065,754 13.18 2018-02-27
1193 2018-02-28 13,501,700 -9,000 1.06 1,277,500,000 182,272,950 13.50 2018-02-26
1194 2018-02-27 13,510,700 800 1.06 1,277,500,000 181,313,594 13.42 2018-02-23
1195 2018-02-26 13,509,900 23,400 1.06 1,277,500,000 179,681,670 13.30 2018-02-22
1196 2018-02-23 13,486,500 8,800 1.05 1,283,000,000 180,179,640 13.36 2018-02-21
1197 2018-02-22 13,477,700 1,200 1.05 1,283,000,000 178,175,194 13.22 2018-02-20
1198 2018-02-21 13,476,500 13,200 1.05 1,283,000,000 176,272,620 13.08 2018-02-14
1199 2018-02-20 13,463,300 2,600 1.05 1,283,000,000 173,945,836 12.92 2018-02-13
1200 2018-02-14 13,460,700 -1,000 1.05 1,283,000,000 170,681,676 12.68 2018-02-12
1201 2018-02-13 13,461,700 74,000 1.05 1,283,000,000 168,002,016 12.48 2018-02-09
1202 2018-02-12 13,387,700 527,600 1.00 1,338,500,000 175,646,624 13.12 2018-02-08
1203 2018-02-09 12,860,100 -19,200 0.93 1,389,000,000 171,810,936 13.36 2018-02-07
1204 2018-02-08 12,879,300 -14,600 0.90 1,434,500,000 177,734,340 13.80 2018-02-06
1205 2018-02-07 12,893,900 16,400 0.90 1,434,500,000 183,609,136 14.24 2018-02-05
1206 2018-02-06 12,877,500 -1,200 0.87 1,477,500,000 182,345,400 14.16 2018-02-02
1207 2018-02-05 12,878,700 -7,600 0.87 1,486,000,000 182,104,818 14.14 2018-02-01
1208 2018-02-02 12,886,300 -1,400 0.86 1,492,000,000 181,954,556 14.12 2018-01-31
1209 2018-02-01 12,887,700 -26,000 0.86 1,495,000,000 179,396,784 13.92 2018-01-30
1210 2018-01-31 12,913,700 -64,600 0.86 1,495,000,000 181,824,896 14.08 2018-01-29
1211 2018-01-30 12,978,300 -10,600 0.87 1,495,000,000 187,666,218 14.46 2018-01-26
1212 2018-01-29 12,988,900 23,000 0.87 1,495,000,000 186,260,826 14.34 2018-01-25
1213 2018-01-26 12,965,900 16,000 0.87 1,495,000,000 188,005,550 14.50 2018-01-24
1214 2018-01-25 12,949,900 10,800 0.87 1,495,000,000 188,032,548 14.52 2018-01-23
1215 2018-01-24 12,939,100 12,400 0.87 1,495,000,000 184,770,348 14.28 2018-01-22
1216 2018-01-23 12,926,700 14,200 0.86 1,495,000,000 183,042,072 14.16 2018-01-19
1217 2018-01-22 12,912,500 1,200 0.86 1,495,000,000 182,324,500 14.12 2018-01-18
1218 2018-01-19 12,911,300 800 0.86 1,501,000,000 181,016,426 14.02 2018-01-17
1219 2018-01-18 12,910,500 -8,200 0.86 1,501,000,000 181,521,630 14.06 2018-01-16
1220 2018-01-17 12,918,700 -8,000 0.86 1,503,000,000 178,536,434 13.82 2018-01-15
1221 2018-01-15 12,926,700 32,200 0.86 1,503,000,000 176,320,188 13.64 2018-01-11
1222 2018-01-12 12,894,500 -800 0.86 1,503,000,000 175,623,090 13.62 2018-01-10
1223 2018-01-11 12,895,300 -27,000 0.86 1,503,000,000 173,828,644 13.48 2018-01-09
1224 2018-01-10 12,922,300 11,400 0.86 1,503,000,000 172,641,928 13.36 2018-01-08
1225 2018-01-09 12,910,900 200 0.86 1,503,000,000 171,714,970 13.30 2018-01-05
1226 2018-01-08 12,910,700 10,000 0.86 1,503,000,000 171,195,882 13.26 2018-01-04
1227 2018-01-05 12,900,700 -17,200 0.86 1,503,000,000 170,289,240 13.20 2018-01-03
1228 2018-01-04 12,917,900 1,200 0.87 1,493,000,000 170,257,922 13.18 2018-01-02
1229 2018-01-03 12,916,700 -41,800 0.87 1,493,000,000 166,883,764 12.92 2017-12-29
1230 2018-01-02 12,958,500 8,000 0.87 1,493,000,000 166,905,480 12.88 2017-12-28
1231 2017-12-29 12,950,500 2,600 0.87 1,495,000,000 165,248,380 12.76 2017-12-27
1232 2017-12-28 12,947,900 2,920 0.87 1,495,000,000 169,099,574 13.06 2017-12-22
1233 2017-12-27 12,944,980 -2,600 0.87 1,495,000,000 169,320,338 13.08 2017-12-21
1234 2017-12-22 12,947,580 9,600 0.87 1,495,000,000 167,541,685 12.94 2017-12-20
1235 2017-12-21 12,937,980 200 0.87 1,495,000,000 167,417,461 12.94 2017-12-19
1236 2017-12-20 12,937,780 3,200 0.87 1,495,000,000 164,568,562 12.72 2017-12-18
1237 2017-12-19 12,934,580 6,400 0.87 1,495,000,000 167,373,465 12.94 2017-12-15
1238 2017-12-18 12,928,180 -5,400 0.86 1,495,000,000 169,617,722 13.12 2017-12-14
1239 2017-12-15 12,933,580 -42,000 0.87 1,495,000,000 170,723,256 13.20 2017-12-13
1240 2017-12-14 12,975,580 600 0.87 1,495,000,000 169,461,075 13.06 2017-12-12
1241 2017-12-13 12,974,980 -67,600 0.87 1,495,000,000 172,307,734 13.28 2017-12-11
1242 2017-12-12 13,042,580 -1,400 0.87 1,495,500,000 170,336,095 13.06 2017-12-08
1243 2017-12-11 13,043,980 -1,549,800 0.87 1,495,500,000 168,267,342 12.90 2017-12-07
1244 2017-12-08 14,593,780 31,200 0.97 1,510,500,000 190,594,767 13.06 2017-12-06
1245 2017-12-07 14,562,580 -1,000 0.93 1,568,000,000 192,808,559 13.24 2017-12-05
1246 2017-12-06 14,563,580 -1,800 0.93 1,568,000,000 190,200,355 13.06 2017-12-04
1247 2017-12-05 14,565,380 -800 0.92 1,589,500,000 188,476,017 12.94 2017-12-01
1248 2017-12-04 14,566,180 23,400 0.88 1,653,500,000 190,234,311 13.06 2017-11-30
1249 2017-12-01 14,542,780 400 0.88 1,653,500,000 192,255,552 13.22 2017-11-29
1250 2017-11-30 14,542,380 11,800 0.88 1,657,500,000 192,541,111 13.24 2017-11-28
1251 2017-11-29 14,530,580 41,800 0.88 1,657,500,000 193,837,937 13.34 2017-11-27
1252 2017-11-28 14,488,780 20,800 0.87 1,657,500,000 195,018,979 13.46 2017-11-24
1253 2017-11-27 14,467,980 -8,200 0.87 1,657,500,000 193,292,213 13.36 2017-11-23
1254 2017-11-24 14,476,180 -200 0.87 1,657,500,000 200,350,331 13.84 2017-11-22
1255 2017-11-23 14,476,380 33,000 0.87 1,657,500,000 199,774,044 13.80 2017-11-21
1256 2017-11-22 14,443,380 -292,000 0.87 1,657,500,000 194,696,762 13.48 2017-11-20
1257 2017-11-21 14,735,380 -8,400 0.88 1,675,500,000 197,454,092 13.40 2017-11-17
1258 2017-11-20 14,743,780 400 0.87 1,690,000,000 194,912,772 13.22 2017-11-16
1259 2017-11-17 14,743,380 -8,000 0.86 1,704,500,000 191,958,808 13.02 2017-11-15
1260 2017-11-15 14,751,380 22,200 0.87 1,704,500,000 194,128,161 13.16 2017-11-13
1261 2017-11-14 14,729,180 -13,000 0.86 1,704,500,000 193,246,842 13.12 2017-11-10
1262 2017-11-13 14,742,180 -24,600 0.86 1,704,500,000 192,238,027 13.04 2017-11-09
1263 2017-11-10 14,766,780 6,600 0.87 1,704,500,000 191,082,133 12.94 2017-11-08
1264 2017-11-09 14,760,180 2,400 0.87 1,704,500,000 191,882,340 13.00 2017-11-07
1265 2017-11-06 14,757,780 200 0.86 1,724,000,000 189,194,740 12.82 2017-11-02
1266 2017-11-03 14,757,580 -10,000 0.86 1,724,000,000 188,897,024 12.80 2017-11-01
1267 2017-11-01 14,767,580 -8,200 0.86 1,724,000,000 188,729,672 12.78 2017-10-30
1268 2017-10-31 14,775,780 -50,600 0.86 1,724,000,000 189,129,984 12.80 2017-10-27
1269 2017-10-30 14,826,380 -11,400 0.86 1,724,000,000 187,108,916 12.62 2017-10-26
1270 2017-10-27 14,837,780 -6,000 0.86 1,724,000,000 185,769,006 12.52 2017-10-25
1271 2017-10-26 14,843,780 -1,800 0.85 1,753,000,000 184,656,623 12.44 2017-10-24
1272 2017-10-24 14,845,580 829,400 0.83 1,786,500,000 184,382,104 12.42 2017-10-20
1273 2017-10-20 14,016,180 200 0.77 1,810,500,000 174,921,926 12.48 2017-10-18
1274 2017-10-19 14,015,980 600 0.77 1,810,500,000 173,237,513 12.36 2017-10-17
1275 2017-10-18 14,015,380 20,000 0.77 1,810,500,000 172,669,482 12.32 2017-10-16
1276 2017-10-17 13,995,380 4,400 0.77 1,810,500,000 172,702,989 12.34 2017-10-13
1277 2017-10-16 13,990,980 -2,993,000 0.77 1,810,500,000 172,648,693 12.34 2017-10-12
1278 2017-10-13 16,983,980 5,400 0.94 1,810,500,000 207,883,915 12.24 2017-10-11
1279 2017-10-11 16,978,580 8,000 0.94 1,810,500,000 207,478,248 12.22 2017-10-09
1280 2017-10-10 16,970,580 -46,000 0.94 1,802,500,000 210,095,780 12.38 2017-10-06
1281 2017-10-09 17,016,580 -1,000 0.94 1,802,500,000 210,324,929 12.36 2017-10-04
1282 2017-10-06 17,017,580 400 0.94 1,808,500,000 208,975,882 12.28 2017-10-03
1283 2017-10-03 17,017,180 1,200 0.94 1,808,500,000 203,525,473 11.96 2017-09-28
1284 2017-09-29 17,015,980 400 0.94 1,808,500,000 203,170,801 11.94 2017-09-27
1285 2017-09-27 17,015,580 39,800 0.92 1,840,000,000 203,506,337 11.96 2017-09-25
1286 2017-09-22 16,975,780 800 0.90 1,885,000,000 204,048,876 12.02 2017-09-20
1287 2017-09-21 16,974,980 16,200 0.90 1,885,000,000 203,020,761 11.96 2017-09-19
1288 2017-09-20 16,958,780 356,000 0.90 1,885,000,000 203,844,536 12.02 2017-09-18
1289 2017-09-19 16,602,780 800 0.88 1,885,000,000 198,237,193 11.94 2017-09-15
1290 2017-09-18 16,601,980 400 0.88 1,885,000,000 198,559,681 11.96 2017-09-14
1291 2017-09-15 16,601,580 6,800 0.88 1,885,000,000 200,547,086 12.08 2017-09-13
1292 2017-09-14 16,594,780 -3,200 0.88 1,885,000,000 201,128,734 12.12 2017-09-12
1293 2017-09-13 16,597,980 800 0.88 1,885,000,000 199,839,679 12.04 2017-09-11
1294 2017-09-11 16,597,180 2,800 0.88 1,885,000,000 199,830,047 12.04 2017-09-07
1295 2017-09-08 16,594,380 -13,800 0.88 1,885,000,000 201,787,661 12.16 2017-09-06
1296 2017-09-07 16,608,180 -400 0.88 1,885,000,000 202,619,796 12.20 2017-09-05
1297 2017-09-06 16,608,580 3,200 0.88 1,887,500,000 201,295,990 12.12 2017-09-04
1298 2017-09-05 16,605,380 8,200 0.88 1,887,500,000 201,257,206 12.12 2017-09-01
1299 2017-09-04 16,597,180 -600 0.88 1,887,500,000 201,157,822 12.12 2017-08-31
1300 2017-08-31 16,597,780 -17,600 0.88 1,887,500,000 202,824,872 12.22 2017-08-29
1301 2017-08-30 16,615,380 7,400 0.88 1,887,500,000 203,372,251 12.24 2017-08-28
1302 2017-08-29 16,607,980 -4,600 0.88 1,887,500,000 201,620,877 12.14 2017-08-25
1303 2017-08-28 16,612,580 267,400 0.88 1,887,500,000 196,692,947 11.84 2017-08-24
1304 2017-08-25 16,345,180 400 0.87 1,887,500,000 193,200,028 11.82 2017-08-22
1305 2017-08-24 16,344,780 -10,200 0.87 1,887,500,000 191,560,822 11.72 2017-08-21
1306 2017-08-22 16,354,980 -600 0.87 1,887,500,000 191,026,166 11.68 2017-08-18
1307 2017-08-21 16,355,580 6,600 0.87 1,887,500,000 190,706,063 11.66 2017-08-17
1308 2017-08-18 16,348,980 -24,000 0.87 1,887,500,000 190,302,127 11.64 2017-08-16
1309 2017-08-17 16,372,980 320,200 0.87 1,887,500,000 190,254,028 11.62 2017-08-15
1310 2017-08-16 16,052,780 60,000 0.85 1,887,500,000 184,928,026 11.52 2017-08-14
1311 2017-08-15 15,992,780 -16,200 0.85 1,887,500,000 182,317,692 11.40 2017-08-11
1312 2017-08-14 16,008,980 696,600 0.85 1,887,500,000 185,383,988 11.58 2017-08-10
1313 2017-08-11 15,312,380 3,200 0.81 1,887,500,000 179,154,846 11.70 2017-08-09
1314 2017-08-10 15,309,180 13,600 0.82 1,861,000,000 180,342,140 11.78 2017-08-08
1315 2017-08-09 15,295,580 -2,000 0.82 1,861,000,000 180,487,844 11.80 2017-08-07
1316 2017-08-07 15,297,580 200 0.85 1,796,500,000 181,123,347 11.84 2017-08-03
1317 2017-08-04 15,297,380 442,000 0.87 1,766,000,000 183,262,612 11.98 2017-08-02
1318 2017-08-03 14,855,380 456,600 0.84 1,761,000,000 177,967,452 11.98 2017-08-01
1319 2017-07-31 14,398,780 3,000 0.82 1,761,000,000 169,617,628 11.78 2017-07-27
1320 2017-07-28 14,395,780 -600 0.82 1,761,000,000 169,582,288 11.78 2017-07-26
1321 2017-07-27 14,396,380 410,600 0.82 1,761,000,000 171,028,994 11.88 2017-07-25
1322 2017-07-26 13,985,780 -20,000 0.79 1,761,000,000 166,430,782 11.90 2017-07-24
1323 2017-07-25 14,005,780 320,800 0.80 1,761,000,000 165,828,435 11.84 2017-07-21
1324 2017-07-24 13,684,980 345,400 0.78 1,761,000,000 163,398,661 11.94 2017-07-20
1325 2017-07-21 13,339,580 -3,200 0.76 1,761,000,000 157,940,627 11.84 2017-07-19
1326 2017-07-20 13,342,780 277,000 0.76 1,761,000,000 155,843,670 11.68 2017-07-18
1327 2017-07-18 13,065,780 489,000 0.74 1,755,500,000 152,869,626 11.70 2017-07-14
1328 2017-07-17 12,576,780 7,000 0.72 1,755,500,000 146,142,184 11.62 2017-07-13
1329 2017-07-14 12,569,780 3,200 0.72 1,755,500,000 143,546,888 11.42 2017-07-12
1330 2017-07-13 12,566,580 -6,400 0.72 1,755,500,000 144,013,007 11.46 2017-07-11
1331 2017-07-12 12,572,980 8,000 0.72 1,755,500,000 142,326,134 11.32 2017-07-10
1332 2017-07-11 12,564,980 600 0.72 1,756,000,000 141,984,274 11.30 2017-07-07
1333 2017-07-10 12,564,380 5,000 0.72 1,756,000,000 142,480,069 11.34 2017-07-06
1334 2017-07-06 12,559,380 64,400 0.72 1,756,000,000 139,660,306 11.12 2017-07-04
1335 2017-07-05 12,494,980 600 0.71 1,756,000,000 140,693,475 11.26 2017-07-03
1336 2017-07-04 12,494,380 2,000 0.71 1,756,000,000 141,936,157 11.36 2017-06-30
1337 2017-07-03 12,492,380 -200 0.71 1,756,000,000 141,913,437 11.36 2017-06-29
1338 2017-06-30 12,492,580 3,000 0.71 1,756,000,000 141,166,154 11.30 2017-06-28
1339 2017-06-29 12,489,580 600 0.71 1,756,000,000 142,131,420 11.38 2017-06-27
1340 2017-06-28 12,488,980 -2,000 0.71 1,756,000,000 142,124,592 11.38 2017-06-26
1341 2017-06-27 12,490,980 -200 0.77 1,619,000,000 140,898,254 11.28 2017-06-23
1342 2017-06-26 12,491,180 -2,800 0.77 1,619,000,000 139,401,569 11.16 2017-06-22
1343 2017-06-23 12,493,980 25,800 0.77 1,619,000,000 137,933,539 11.04 2017-06-21
1344 2017-06-22 12,468,180 281,400 0.77 1,619,000,000 136,651,253 10.96 2017-06-20
1345 2017-06-21 12,186,780 774,600 0.75 1,619,000,000 134,054,580 11.00 2017-06-19
1346 2017-06-20 11,412,180 2,800 0.70 1,619,000,000 123,936,275 10.86 2017-06-16
1347 2017-06-16 11,409,380 6,800 0.70 1,619,000,000 125,274,992 10.98 2017-06-14
1348 2017-06-15 11,402,580 549,400 0.70 1,619,000,000 126,796,690 11.12 2017-06-13
1349 2017-06-14 10,853,180 -46,200 0.67 1,619,000,000 120,904,425 11.14 2017-06-12
1350 2017-06-13 10,899,380 -24,600 0.67 1,619,000,000 121,855,068 11.18 2017-06-09
1351 2017-06-12 10,923,980 -10,600 0.67 1,619,000,000 121,037,698 11.08 2017-06-08
1352 2017-06-09 10,934,580 -17,800 0.68 1,619,000,000 119,842,997 10.96 2017-06-07
1353 2017-06-08 10,952,380 -1,200 0.68 1,619,000,000 119,161,894 10.88 2017-06-06
1354 2017-06-07 10,953,580 5,800 0.68 1,619,000,000 118,298,664 10.80 2017-06-05
1355 2017-06-06 10,947,780 -10,000 0.68 1,612,000,000 119,111,846 10.88 2017-06-02
1356 2017-06-05 10,957,780 -26,600 0.68 1,612,000,000 119,878,113 10.94 2017-06-01
1357 2017-06-02 10,984,380 -109,800 0.68 1,612,000,000 119,070,679 10.84 2017-05-31
1358 2017-06-01 11,094,180 950,400 0.68 1,637,500,000 120,482,795 10.86 2017-05-29
1359 2017-05-31 10,143,780 -6,000 0.62 1,637,500,000 109,958,575 10.84 2017-05-26
1360 2017-05-29 10,149,780 -17,800 0.62 1,637,500,000 110,429,606 10.88 2017-05-25
1361 2017-05-26 10,167,580 -3,200 0.62 1,637,500,000 107,369,645 10.56 2017-05-24
1362 2017-05-24 10,170,780 400 0.62 1,637,500,000 106,386,359 10.46 2017-05-22
1363 2017-05-23 10,170,380 -3,000 0.62 1,637,500,000 105,365,137 10.36 2017-05-19
1364 2017-05-17 10,173,380 -1,000 0.62 1,637,500,000 106,210,087 10.44 2017-05-15
1365 2017-05-16 10,174,380 4,000 0.62 1,637,500,000 106,017,040 10.42 2017-05-12
1366 2017-05-15 10,170,380 -200 0.62 1,644,000,000 103,941,284 10.22 2017-05-11
1367 2017-05-12 10,170,580 800 0.62 1,644,000,000 103,536,504 10.18 2017-05-10
1368 2017-05-10 10,169,780 62,600 0.62 1,644,000,000 102,714,778 10.10 2017-05-08
1369 2017-05-09 10,107,180 1,800 0.61 1,644,000,000 102,486,805 10.14 2017-05-05
1370 2017-05-08 10,105,380 -15,400 0.61 1,644,000,000 102,266,446 10.12 2017-05-04
1371 2017-05-02 10,120,780 400 0.61 1,663,000,000 103,839,203 10.26 2017-04-27
1372 2017-04-28 10,120,380 2,000 0.61 1,663,000,000 103,835,099 10.26 2017-04-26
1373 2017-04-27 10,118,380 400 0.61 1,663,000,000 103,409,844 10.22 2017-04-25
1374 2017-04-26 10,117,980 400 0.60 1,675,500,000 103,001,036 10.18 2017-04-24
1375 2017-04-24 10,117,580 1,200 0.60 1,685,500,000 103,604,019 10.24 2017-04-20
1376 2017-04-21 10,116,380 6,600 0.60 1,685,500,000 102,175,438 10.10 2017-04-19
1377 2017-04-20 10,109,780 600 0.60 1,694,500,000 103,321,952 10.22 2017-04-18
1378 2017-04-18 10,109,180 200 0.59 1,714,000,000 104,528,921 10.34 2017-04-12
1379 2017-04-12 10,108,980 1,000 0.59 1,714,000,000 104,526,853 10.34 2017-04-10
1380 2017-04-11 10,107,980 200 0.59 1,714,000,000 105,325,152 10.42 2017-04-07
1381 2017-04-05 10,107,780 200 0.59 1,714,000,000 104,312,290 10.32 2017-03-31
1382 2017-04-03 10,107,580 600 0.59 1,714,000,000 103,703,771 10.26 2017-03-30
1383 2017-03-30 10,106,980 -600 0.59 1,714,000,000 104,304,034 10.32 2017-03-28
1384 2017-03-29 10,107,580 1,000 0.60 1,689,000,000 104,108,074 10.30 2017-03-27
1385 2017-03-28 10,106,580 -1,000 0.60 1,689,000,000 104,502,037 10.34 2017-03-24
1386 2017-03-27 10,107,580 1,200 0.60 1,689,000,000 103,299,468 10.22 2017-03-23
1387 2017-03-24 10,106,380 599,600 0.60 1,689,000,000 103,287,204 10.22 2017-03-22
1388 2017-03-23 9,506,780 2,600 0.56 1,689,000,000 98,300,105 10.34 2017-03-21
1389 2017-03-22 9,504,180 1,000 0.56 1,689,000,000 97,512,887 10.26 2017-03-20
1390 2017-03-21 9,503,180 19,800 0.56 1,689,000,000 97,502,627 10.26 2017-03-17
1391 2017-03-17 9,483,380 9,483,380 0.56 1,689,000,000 97,489,146 10.28 2017-03-15

Copyright & disclaimer, Privacy policy

Back to top