Samsung CSI China Dragon Internet ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 02812  2018-06-20    
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

CITIBANK, N.A. 花旗銀行

CCASSID: C00010

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 2025-08-20 14.29 2025-08-18
2 2025-08-19 14.13 2025-08-15
3 2025-08-08 1,053,383 -2,200 11.70 9,000,000 14,620,956 13.88 2025-08-06
4 2025-07-25 1,055,583 -600 11.73 9,000,000 15,105,393 14.31 2025-07-23
5 2025-07-23 1,056,183 -200 11.74 9,000,000 14,702,067 13.92 2025-07-21
6 2025-07-21 1,056,383 1,000 11.74 9,000,000 14,335,117 13.57 2025-07-17
7 2025-07-18 1,055,383 -1,400 11.73 9,000,000 14,458,747 13.70 2025-07-16
8 2025-07-14 1,056,783 -5,800 11.74 9,000,000 13,938,968 13.19 2025-07-10
9 2025-07-10 1,062,583 3,800 11.81 9,000,000 14,227,986 13.39 2025-07-08
10 2025-07-09 1,058,783 400 11.76 9,000,000 13,933,584 13.16 2025-07-07
11 2025-07-03 1,058,383 200 11.76 9,000,000 14,341,090 13.55 2025-06-30
12 2025-06-20 1,058,183 200 11.76 9,000,000 14,116,161 13.34 2025-06-18
13 2025-06-12 1,057,983 8,400 11.76 9,000,000 14,504,947 13.71 2025-06-10
14 2025-06-11 1,049,583 -37,000 11.66 9,000,000 14,421,270 13.74 2025-06-09
15 2025-06-06 1,086,583 200 12.07 9,000,000 14,549,346 13.39 2025-06-04
16 2025-06-03 1,086,383 1,600 12.07 9,000,000 14,188,162 13.06 2025-05-30
17 2025-06-02 1,084,783 -2,000 12.05 9,000,000 14,579,484 13.44 2025-05-29
18 2025-05-15 1,086,783 5,886 10.98 9,900,000 14,671,571 13.50 2025-05-13
19 2025-05-07 1,080,897 -200 10.92 9,900,000 14,300,267 13.23 2025-05-02
20 2025-05-02 1,081,097 200 10.92 9,900,000 13,729,932 12.70 2025-04-29
21 2025-04-30 1,080,897 200 10.92 9,900,000 13,673,347 12.65 2025-04-28
22 2025-04-23 1,080,697 -8,600 10.92 9,900,000 13,108,855 12.13 2025-04-17
23 2025-04-14 1,089,297 -69,400 11.00 9,900,000 13,213,173 12.13 2025-04-10
24 2025-04-10 1,158,697 5,300 11.70 9,900,000 13,661,038 11.79 2025-04-08
25 2025-04-09 1,153,397 -15,000 11.65 9,900,000 13,021,852 11.29 2025-04-07
26 2025-04-08 1,168,397 17,600 11.80 9,900,000 15,866,831 13.58 2025-04-03
27 2025-04-03 1,150,797 400 11.62 9,900,000 16,053,618 13.95 2025-04-01
28 2025-04-01 1,150,397 -1,400 11.62 9,900,000 16,416,165 14.27 2025-03-28
29 2025-03-24 1,151,797 5,400 11.63 9,900,000 16,977,488 14.74 2025-03-20
30 2025-03-20 1,146,397 -400 11.24 10,200,000 17,665,978 15.41 2025-03-18
31 2025-03-17 1,146,797 -3,400 11.24 10,200,000 16,284,517 14.20 2025-03-13
32 2025-03-14 1,150,197 8,000 11.28 10,200,000 16,597,343 14.43 2025-03-12
33 2025-03-12 1,142,197 -600 11.20 10,200,000 16,778,874 14.69 2025-03-10
34 2025-03-10 1,142,797 -200 11.20 10,200,000 17,347,658 15.18 2025-03-06
35 2025-03-06 1,142,997 -3,600 11.21 10,200,000 15,716,209 13.75 2025-03-04
36 2025-03-04 1,146,597 -200 11.24 10,200,000 15,811,573 13.79 2025-02-28
37 2025-02-28 1,146,797 -400 11.24 10,200,000 16,857,916 14.70 2025-02-26
38 2025-02-27 1,147,197 -50,000 11.25 10,200,000 16,060,758 14.00 2025-02-25
39 2025-02-26 1,197,197 -22,600 11.74 10,200,000 17,347,385 14.49 2025-02-24
40 2025-02-24 1,219,797 10,997 11.96 10,200,000 16,833,199 13.80 2025-02-20
41 2025-02-21 1,208,800 -6,000 11.85 10,200,000 17,092,432 14.14 2025-02-19
42 2025-02-20 1,214,800 200 11.91 10,200,000 17,310,900 14.25 2025-02-18
43 2025-02-19 1,214,600 -800 11.91 10,200,000 17,004,400 14.00 2025-02-17
44 2025-02-18 1,215,400 73,400 11.92 10,200,000 17,039,908 14.02 2025-02-14
45 2025-02-17 1,142,000 -600 11.20 10,200,000 15,131,500 13.25 2025-02-13
46 2025-02-13 1,142,600 1,400 11.20 10,200,000 14,853,800 13.00 2025-02-11
47 2025-02-11 1,141,200 -200 11.19 10,200,000 14,550,300 12.75 2025-02-07
48 2025-02-06 1,141,400 -200 11.19 10,200,000 14,130,532 12.38 2025-02-04
49 2025-02-04 1,141,600 -3,200 11.19 10,200,000 13,687,784 11.99 2025-01-27
50 2025-01-24 1,144,800 -200 11.22 10,200,000 13,153,752 11.49 2025-01-22
51 2025-01-23 1,145,000 600 11.23 10,200,000 13,579,700 11.86 2025-01-21
52 2025-01-17 1,144,400 -200 11.22 10,200,000 12,702,840 11.10 2025-01-15
53 2025-01-16 1,144,600 -5,000 11.22 10,200,000 12,636,384 11.04 2025-01-14
54 2025-01-13 1,149,600 -7,200 10.95 10,500,000 12,657,096 11.01 2025-01-09
55 2024-12-30 1,156,800 -2,000 11.02 10,500,000 13,465,152 11.64 2024-12-23
56 2024-12-19 1,158,800 200 11.04 10,500,000 13,523,196 11.67 2024-12-17
57 2024-12-13 1,158,600 2,200 11.03 10,500,000 14,019,060 12.10 2024-12-11
58 2024-12-12 1,156,400 4,000 11.01 10,500,000 14,200,592 12.28 2024-12-10
59 2024-11-29 1,152,400 -200 10.38 11,100,000 13,540,700 11.75 2024-11-27
60 2024-11-20 1,152,600 -400 10.38 11,100,000 13,450,842 11.67 2024-11-18
61 2024-11-18 1,153,000 -200 10.39 11,100,000 13,443,980 11.66 2024-11-14
62 2024-11-15 1,153,200 64,000 10.39 11,100,000 13,780,740 11.95 2024-11-13
63 2024-11-08 1,089,200 -4,600 9.81 11,100,000 13,440,728 12.34 2024-11-06
64 2024-11-07 1,093,800 1,000 9.85 11,100,000 14,055,330 12.85 2024-11-05
65 2024-11-01 1,092,800 -2,000 9.85 11,100,000 13,201,024 12.08 2024-10-30
66 2024-10-30 1,094,800 1,000 9.86 11,100,000 13,455,092 12.29 2024-10-28
67 2024-10-29 1,093,800 26,400 9.85 11,100,000 13,344,360 12.20 2024-10-25
68 2024-10-25 1,067,400 2,000 9.62 11,100,000 13,331,826 12.49 2024-10-23
69 2024-10-24 1,065,400 22,400 9.60 11,100,000 12,987,226 12.19 2024-10-22
70 2024-10-18 1,043,000 -2,000 9.40 11,100,000 12,536,860 12.02 2024-10-16
71 2024-10-17 1,045,000 -3,000 9.41 11,100,000 12,529,550 11.99 2024-10-15
72 2024-10-15 1,048,000 3,000 9.44 11,100,000 13,550,640 12.93 2024-10-10
73 2024-10-14 1,045,000 -1,000 9.41 11,100,000 13,271,500 12.70 2024-10-09
74 2024-10-10 1,046,000 -2,400 9.42 11,100,000 13,451,560 12.86 2024-10-08
75 2024-10-09 1,048,400 -200 9.45 11,100,000 15,107,444 14.41 2024-10-07
76 2024-10-08 1,048,600 -40,600 9.45 11,100,000 14,953,036 14.26 2024-10-04
77 2024-10-07 1,089,200 -200 9.81 11,100,000 14,998,284 13.77 2024-10-03
78 2024-10-04 1,089,400 -2,800 9.81 11,100,000 15,251,600 14.00 2024-10-02
79 2024-10-03 1,092,200 -400 9.84 11,100,000 14,078,458 12.89 2024-09-30
80 2024-10-02 1,092,600 -56,400 9.84 11,100,000 13,220,460 12.10 2024-09-27
81 2024-09-30 1,149,000 38,800 10.35 11,100,000 13,064,130 11.37 2024-09-26
82 2024-09-27 1,110,200 -52,600 10.00 11,100,000 11,690,406 10.53 2024-09-25
83 2024-09-26 1,162,800 -2,000 10.48 11,100,000 12,162,888 10.46 2024-09-24
84 2024-09-25 1,164,800 -1,600 10.49 11,100,000 11,537,344 9.905 2024-09-23
85 2024-09-23 1,166,400 1,000 10.51 11,100,000 11,582,352 9.930 2024-09-19
86 2024-09-16 1,165,400 1,800 10.50 11,100,000 11,007,203 9.445 2024-09-12
87 2024-09-12 1,163,600 -200 10.21 11,400,000 10,821,480 9.300 2024-09-10
88 2024-08-29 1,163,800 -135,178 10.21 11,400,000 10,910,625 9.375 2024-08-27
89 2024-08-20 1,298,978 135,178 11.39 11,400,000 12,781,944 9.840 2024-08-16
90 2024-08-08 1,163,800 -110,000 9.46 12,300,000 10,800,064 9.280 2024-08-06
91 2024-08-07 1,273,800 -4,000 10.36 12,300,000 11,782,650 9.250 2024-08-05
92 2024-08-02 1,277,800 -108,056 10.39 12,300,000 12,362,715 9.675 2024-07-31
93 2024-07-30 1,385,856 -3,000 11.27 12,300,000 13,144,844 9.485 2024-07-26
94 2024-07-29 1,388,856 -400 11.29 12,300,000 13,110,801 9.440 2024-07-25
95 2024-07-24 1,389,256 -78,600 11.29 12,300,000 13,809,205 9.940 2024-07-22
96 2024-07-22 1,467,856 -3,000 11.93 12,300,000 14,531,774 9.900 2024-07-18
97 2024-07-16 1,470,856 -200 11.96 12,300,000 15,193,942 10.33 2024-07-12
98 2024-07-10 1,471,056 -79,800 11.96 12,300,000 14,408,994 9.795 2024-07-08
99 2024-06-28 1,550,856 -400 12.61 12,300,000 15,679,154 10.11 2024-06-26
100 2024-06-24 1,551,256 -33,000 12.61 12,300,000 15,993,449 10.31 2024-06-20
101 2024-06-20 1,584,256 -7,200 12.88 12,300,000 16,175,254 10.21 2024-06-18
102 2024-06-19 1,591,456 -1,000 12.94 12,300,000 16,344,253 10.27 2024-06-17
103 2024-06-18 1,592,456 -200 12.95 12,300,000 16,450,070 10.33 2024-06-14
104 2024-06-17 1,592,656 200 12.95 12,300,000 16,531,769 10.38 2024-06-13
105 2024-06-13 1,592,456 -49,000 12.95 12,300,000 16,450,070 10.33 2024-06-11
106 2024-05-31 1,641,456 -81,200 13.35 12,300,000 16,939,826 10.32 2024-05-29
107 2024-05-29 1,722,656 -2,000 14.01 12,300,000 18,415,193 10.69 2024-05-27
108 2024-05-20 1,724,656 -23,200 13.07 13,200,000 18,953,969 10.99 2024-05-16
109 2024-05-17 1,747,856 -25,400 13.24 13,200,000 19,051,630 10.90 2024-05-14
110 2024-05-16 1,773,256 -1,200 13.43 13,200,000 19,115,700 10.78 2024-05-13
111 2024-05-14 1,774,456 238,348 13.44 13,200,000 18,791,489 10.59 2024-05-10
112 2024-05-13 1,536,108 -200 11.64 13,200,000 16,282,745 10.60 2024-05-09
113 2024-05-10 1,536,308 -200 11.64 13,200,000 16,008,329 10.42 2024-05-08
114 2024-05-09 1,536,508 200 11.64 13,200,000 16,102,604 10.48 2024-05-07
115 2024-05-08 1,536,308 -72,900 11.64 13,200,000 16,499,948 10.74 2024-05-06
116 2024-05-07 1,609,208 5,200 12.19 13,200,000 17,138,065 10.65 2024-05-03
117 2024-05-06 1,604,008 -86,300 12.15 13,200,000 16,601,483 10.35 2024-05-02
118 2024-05-03 1,690,308 119,869 12.81 13,200,000 16,919,983 10.01 2024-04-30
119 2024-05-02 1,570,439 -77,600 11.90 13,200,000 15,861,434 10.10 2024-04-29
120 2024-04-30 1,648,039 -10,600 12.49 13,200,000 16,711,115 10.14 2024-04-26
121 2024-04-29 1,658,639 124,667 12.57 13,200,000 16,238,076 9.790 2024-04-25
122 2024-04-26 1,533,972 800 11.62 13,200,000 15,132,634 9.865 2024-04-24
123 2024-04-24 1,533,172 -85,600 11.61 13,200,000 14,059,187 9.170 2024-04-22
124 2024-04-23 1,618,772 -1,000 12.26 13,200,000 14,455,634 8.930 2024-04-19
125 2024-04-22 1,619,772 200 12.27 13,200,000 14,731,826 9.095 2024-04-18
126 2024-04-19 1,619,572 -3,000 12.27 13,200,000 14,640,931 9.040 2024-04-17
127 2024-04-17 1,622,572 203,372 12.29 13,200,000 15,114,258 9.315 2024-04-15
128 2024-04-16 1,419,200 -122,617 10.75 13,200,000 13,375,960 9.425 2024-04-12
129 2024-04-12 1,541,817 3,000 11.68 13,200,000 14,816,861 9.610 2024-04-10
130 2024-04-11 1,538,817 -83,600 11.66 13,200,000 14,426,409 9.375 2024-04-09
131 2024-04-08 1,622,417 63,920 12.29 13,200,000 15,112,814 9.315 2024-04-03
132 2024-04-02 1,558,497 72,200 11.81 13,200,000 14,158,945 9.085 2024-03-27
133 2024-03-28 1,486,297 -1,000 11.26 13,200,000 13,800,268 9.285 2024-03-26
134 2024-03-25 1,487,297 -105,513 11.27 13,200,000 14,092,139 9.475 2024-03-21
135 2024-03-22 1,592,810 142,097 12.07 13,200,000 14,829,061 9.310 2024-03-20
136 2024-03-21 1,450,713 -13,600 10.99 13,200,000 13,455,363 9.275 2024-03-19
137 2024-03-20 1,464,313 -83,800 11.09 13,200,000 13,698,648 9.355 2024-03-18
138 2024-03-19 1,548,113 -135,730 11.73 13,200,000 14,273,602 9.220 2024-03-15
139 2024-03-18 1,683,843 231,209 12.76 13,200,000 15,743,932 9.350 2024-03-14
140 2024-03-15 1,452,634 1,400 11.00 13,200,000 13,662,023 9.405 2024-03-13
141 2024-03-14 1,451,234 -84,000 10.99 13,200,000 13,532,757 9.325 2024-03-12
142 2024-03-13 1,535,234 -87,300 11.63 13,200,000 13,771,049 8.970 2024-03-11
143 2024-03-12 1,622,534 -108,500 12.29 13,200,000 14,310,750 8.820 2024-03-08
144 2024-03-11 1,731,034 -39,000 13.11 13,200,000 15,085,961 8.715 2024-03-07
145 2024-03-08 1,770,034 149,868 13.41 13,200,000 15,788,703 8.920 2024-03-06
146 2024-03-07 1,620,166 -92,800 12.27 13,200,000 14,135,948 8.725 2024-03-05
147 2024-03-05 1,712,966 -45,600 12.98 13,200,000 15,562,296 9.085 2024-03-01
148 2024-03-01 1,758,566 313,117 13.32 13,200,000 15,791,923 8.980 2024-02-28
149 2024-02-29 1,445,449 3,000 10.95 13,200,000 13,283,676 9.190 2024-02-27
150 2024-02-28 1,442,449 -88,300 10.93 13,200,000 13,097,437 9.080 2024-02-26
151 2024-02-26 1,530,749 200 11.60 13,200,000 14,029,315 9.165 2024-02-22
152 2024-02-23 1,530,549 -130,808 11.60 13,200,000 13,912,690 9.090 2024-02-21
153 2024-02-22 1,661,357 200,149 12.59 13,200,000 14,736,237 8.870 2024-02-20
154 2024-02-20 1,461,208 -85,000 11.07 13,200,000 13,311,605 9.110 2024-02-16
155 2024-02-15 1,546,208 -138,918 11.71 13,200,000 13,328,313 8.620 2024-02-08
156 2024-02-14 1,685,126 163,808 12.77 13,200,000 14,618,468 8.675 2024-02-07
157 2024-02-08 1,521,318 -800 11.53 13,200,000 13,402,812 8.810 2024-02-06
158 2024-01-31 1,522,118 -136,453 11.53 13,200,000 13,447,913 8.835 2024-01-29
159 2024-01-30 1,658,571 120,518 12.56 13,200,000 14,462,739 8.720 2024-01-26
160 2024-01-26 1,538,053 -89,200 11.65 13,200,000 13,650,220 8.875 2024-01-24
161 2024-01-25 1,627,253 -114,200 12.33 13,200,000 13,856,059 8.515 2024-01-23
162 2024-01-24 1,741,453 -2,800 13.19 13,200,000 14,306,036 8.215 2024-01-22
163 2024-01-23 1,744,253 174,400 13.21 13,200,000 14,721,495 8.440 2024-01-19
164 2024-01-19 1,569,853 2,200 11.89 13,200,000 13,218,162 8.420 2024-01-17
165 2024-01-18 1,567,653 2,000 11.88 13,200,000 13,795,346 8.800 2024-01-16
166 2024-01-16 1,565,653 154,800 11.86 13,200,000 14,270,927 9.115 2024-01-12
167 2024-01-15 1,410,853 -85,400 10.69 13,200,000 12,993,956 9.210 2024-01-11
168 2024-01-11 1,496,253 -4,200 11.34 13,200,000 13,458,796 8.995 2024-01-09
169 2024-01-10 1,500,453 2,000 11.37 13,200,000 13,549,091 9.030 2024-01-08
170 2024-01-08 1,498,453 140,776 11.35 13,200,000 14,055,489 9.380 2024-01-04
171 2024-01-04 1,357,677 -9,600 10.29 13,200,000 12,816,471 9.440 2024-01-02
172 2024-01-03 1,367,277 -79,200 10.36 13,200,000 13,009,641 9.515 2023-12-29
173 2024-01-02 1,446,477 -110,000 10.96 13,200,000 13,878,947 9.595 2023-12-28
174 2023-12-29 1,556,477 200 11.79 13,200,000 14,428,542 9.270 2023-12-27
175 2023-12-28 1,556,277 175,992 11.79 13,200,000 14,022,056 9.010 2023-12-22
176 2023-12-21 1,380,285 -1,600 10.46 13,200,000 13,092,003 9.485 2023-12-19
177 2023-12-20 1,381,885 200 10.47 13,200,000 13,224,639 9.570 2023-12-18
178 2023-12-14 1,381,685 -200 10.47 13,200,000 13,091,465 9.475 2023-12-12
179 2023-12-13 1,381,885 2,000 10.47 13,200,000 12,816,983 9.275 2023-12-11
180 2023-12-12 1,379,885 -7,200 10.45 13,200,000 13,005,416 9.425 2023-12-08
181 2023-12-11 1,387,085 -1,200 10.51 13,200,000 13,094,082 9.440 2023-12-07
182 2023-12-08 1,388,285 -82,200 10.52 13,200,000 13,216,473 9.520 2023-12-06
183 2023-12-07 1,470,485 183,285 11.14 13,200,000 13,704,920 9.320 2023-12-05
184 2023-12-05 1,287,200 -128,759 9.75 13,200,000 12,498,712 9.710 2023-12-01
185 2023-12-04 1,415,959 -3,000 10.73 13,200,000 13,840,999 9.775 2023-11-30
186 2023-12-01 1,418,959 200 10.75 13,200,000 13,692,954 9.650 2023-11-29
187 2023-11-30 1,418,759 200 10.75 13,200,000 13,790,337 9.720 2023-11-28
188 2023-11-27 1,418,559 200 10.75 13,200,000 14,256,518 10.05 2023-11-23
189 2023-11-23 1,418,359 100,000 10.75 13,200,000 13,963,744 9.845 2023-11-21
190 2023-11-21 1,318,359 -200 9.99 13,200,000 12,636,471 9.585 2023-11-17
191 2023-11-17 1,318,559 4,000 9.99 13,200,000 13,080,105 9.920 2023-11-15
192 2023-11-16 1,314,559 -4,400 9.96 13,200,000 12,560,611 9.555 2023-11-14
193 2023-11-15 1,318,959 200 9.99 13,200,000 12,807,092 9.710 2023-11-13
194 2023-11-14 1,318,759 -1,400 9.99 13,200,000 12,488,648 9.470 2023-11-10
195 2023-11-13 1,320,159 -1,953 10.00 13,200,000 12,864,949 9.745 2023-11-09
196 2023-11-10 1,322,112 130,712 10.02 13,200,000 12,903,813 9.760 2023-11-08
197 2023-11-09 1,191,400 -7,000 9.03 13,200,000 11,610,193 9.745 2023-11-07
198 2023-11-07 1,198,400 -5,000 9.08 13,200,000 11,450,712 9.555 2023-11-03
199 2023-11-01 1,203,400 -114,414 9.12 13,200,000 11,510,521 9.565 2023-10-30
200 2023-10-25 1,317,814 7,000 9.98 13,200,000 12,064,587 9.155 2023-10-20
201 2023-10-16 1,310,814 4,000 9.93 13,200,000 13,213,005 10.08 2023-10-12
202 2023-10-03 1,306,814 -400 9.90 13,200,000 12,303,654 9.415 2023-09-28
203 2023-09-20 1,307,214 6,600 9.90 13,200,000 12,836,841 9.820 2023-09-18
204 2023-09-18 1,300,614 4,600 9.85 13,200,000 12,980,128 9.980 2023-09-14
205 2023-09-11 1,296,014 -77,300 9.82 13,200,000 13,374,864 10.32 2023-09-06
206 2023-09-05 1,373,314 -76,700 10.40 13,200,000 14,062,735 10.24 2023-08-31
207 2023-08-31 1,450,014 126,777 10.98 13,200,000 14,906,144 10.28 2023-08-29
208 2023-08-29 1,323,237 -79,200 10.02 13,200,000 13,126,511 9.920 2023-08-25
209 2023-08-28 1,402,437 -3,800 10.62 13,200,000 14,318,882 10.21 2023-08-24
210 2023-08-23 1,406,237 5,000 10.65 13,200,000 13,577,218 9.655 2023-08-21
211 2023-08-22 1,401,237 1,000 10.62 13,200,000 13,823,203 9.865 2023-08-18
212 2023-08-18 1,400,237 -13,000 10.61 13,200,000 14,142,394 10.10 2023-08-16
213 2023-08-17 1,413,237 -77,100 10.71 13,200,000 14,556,341 10.30 2023-08-15
214 2023-08-11 1,490,337 151,427 11.29 13,200,000 15,901,896 10.67 2023-08-09
215 2023-08-08 1,338,910 -1,000 10.14 13,200,000 14,634,286 10.93 2023-08-04
216 2023-08-04 1,339,910 -200 10.15 13,200,000 14,417,432 10.76 2023-08-02
217 2023-08-02 1,340,110 -74,800 10.15 13,200,000 14,835,018 11.07 2023-07-31
218 2023-08-01 1,414,910 -6,800 10.72 13,200,000 15,408,370 10.89 2023-07-28
219 2023-07-31 1,421,710 -73,400 10.77 13,200,000 15,126,994 10.64 2023-07-27
220 2023-07-28 1,495,110 -2,400 11.33 13,200,000 15,668,753 10.48 2023-07-26
221 2023-07-27 1,497,510 -1,200 11.34 13,200,000 15,768,780 10.53 2023-07-25
222 2023-07-20 1,498,710 -77,000 11.35 13,200,000 15,226,894 10.16 2023-07-18
223 2023-07-19 1,575,710 152,603 11.94 13,200,000 16,466,170 10.45 2023-07-14
224 2023-07-18 1,423,107 -75,000 10.78 13,200,000 14,857,237 10.44 2023-07-13
225 2023-07-13 1,498,107 -400 11.35 13,200,000 14,658,977 9.785 2023-07-11
226 2023-07-12 1,498,507 -1,400 11.35 13,200,000 14,438,115 9.635 2023-07-10
227 2023-07-11 1,499,907 -400 11.36 13,200,000 14,256,616 9.505 2023-07-07
228 2023-07-07 1,500,307 -21,000 11.37 13,200,000 14,650,498 9.765 2023-07-05
229 2023-07-06 1,521,307 -1,200 11.53 13,200,000 15,121,792 9.940 2023-07-04
230 2023-07-04 1,522,507 -81,800 11.53 13,200,000 14,600,842 9.590 2023-06-30
231 2023-07-03 1,604,307 200 12.15 13,200,000 15,481,563 9.650 2023-06-29
232 2023-06-29 1,604,107 -200 12.15 13,200,000 15,872,639 9.895 2023-06-27
233 2023-06-28 1,604,307 4,800 12.15 13,200,000 15,521,670 9.675 2023-06-26
234 2023-06-27 1,599,507 200 12.12 13,200,000 15,659,174 9.790 2023-06-23
235 2023-06-26 1,599,307 200 12.12 13,200,000 15,849,132 9.910 2023-06-21
236 2023-06-23 1,599,107 146,756 12.11 13,200,000 16,486,793 10.31 2023-06-20
237 2023-06-21 1,452,351 -74,800 11.00 13,200,000 15,235,162 10.49 2023-06-19
238 2023-06-20 1,527,151 -1,400 11.57 13,200,000 16,233,615 10.63 2023-06-16
239 2023-06-19 1,528,551 -200 11.58 13,200,000 16,080,357 10.52 2023-06-15
240 2023-06-15 1,528,751 -77,100 11.58 13,200,000 15,547,398 10.17 2023-06-13
241 2023-06-14 1,605,851 -200 12.17 13,200,000 15,994,276 9.960 2023-06-12
242 2023-06-12 1,606,051 187,982 12.17 13,200,000 15,699,149 9.775 2023-06-08
243 2023-06-08 1,418,069 -200 10.74 13,200,000 13,634,733 9.615 2023-06-06
244 2023-06-06 1,418,269 -200 10.74 13,200,000 13,643,748 9.620 2023-06-02
245 2023-06-05 1,418,469 4,000 10.75 13,200,000 12,900,976 9.095 2023-06-01
246 2023-06-02 1,414,469 200 10.72 13,200,000 12,744,366 9.010 2023-05-31
247 2023-06-01 1,414,269 -84,200 10.71 13,200,000 13,173,916 9.315 2023-05-30
248 2023-05-31 1,498,469 200 11.35 13,200,000 13,733,468 9.165 2023-05-29
249 2023-05-29 1,498,269 400 11.35 13,200,000 14,136,168 9.435 2023-05-24
250 2023-05-25 1,497,869 400 11.35 13,200,000 14,402,010 9.615 2023-05-23
251 2023-05-24 1,497,469 -3,000 11.34 13,200,000 14,637,759 9.775 2023-05-22
252 2023-05-23 1,500,469 400 11.37 13,200,000 14,351,986 9.565 2023-05-19
253 2023-05-19 1,500,069 -3,600 11.36 13,200,000 14,685,676 9.790 2023-05-17
254 2023-05-18 1,503,669 -400 11.39 13,200,000 14,953,988 9.945 2023-05-16
255 2023-05-12 1,504,069 400 11.39 13,200,000 14,318,737 9.520 2023-05-10
256 2023-05-02 1,503,669 -4,800 11.39 13,200,000 14,690,846 9.770 2023-04-27
257 2023-04-28 1,508,469 -79,500 11.43 13,200,000 14,911,216 9.885 2023-04-26
258 2023-04-27 1,587,969 2,200 12.03 13,200,000 15,506,517 9.765 2023-04-25
259 2023-04-26 1,585,769 -78,400 12.01 13,200,000 15,968,694 10.07 2023-04-24
260 2023-04-25 1,664,169 -15,600 12.61 13,200,000 16,858,032 10.13 2023-04-21
261 2023-04-24 1,679,769 118,213 12.73 13,200,000 17,536,788 10.44 2023-04-20
262 2023-04-20 1,561,556 -3,200 11.83 13,200,000 16,490,031 10.56 2023-04-18
263 2023-04-19 1,564,756 -68,600 11.85 13,200,000 16,711,594 10.68 2023-04-17
264 2023-04-18 1,633,356 123,248 12.37 13,200,000 17,150,238 10.50 2023-04-14
265 2023-04-17 1,510,108 1,000 11.44 13,200,000 15,825,932 10.48 2023-04-13
266 2023-04-14 1,509,108 -11,401 11.43 13,200,000 15,921,089 10.55 2023-04-12
267 2023-04-13 1,520,509 -1,000 11.52 13,200,000 16,436,702 10.81 2023-04-11
268 2023-04-12 1,521,509 -1,200 11.53 13,200,000 16,614,878 10.92 2023-04-06
269 2023-04-11 1,522,709 3,800 11.54 13,200,000 16,780,253 11.02 2023-04-04
270 2023-04-06 1,518,909 -70,400 11.51 13,200,000 16,966,214 11.17 2023-04-03
271 2023-04-04 1,589,309 5,000 12.04 13,200,000 17,784,368 11.19 2023-03-31
272 2023-03-31 1,584,309 -600 12.00 13,200,000 17,221,439 10.87 2023-03-29
273 2023-03-30 1,584,909 200 12.01 13,200,000 16,736,639 10.56 2023-03-28
274 2023-03-28 1,584,709 1,000 12.01 13,200,000 17,114,857 10.80 2023-03-24
275 2023-03-24 1,583,709 120,167 12.00 13,200,000 16,233,017 10.25 2023-03-22
276 2023-03-22 1,463,542 -75,700 11.09 13,200,000 14,840,316 10.14 2023-03-20
277 2023-03-21 1,539,242 -78,800 11.66 13,200,000 15,961,940 10.37 2023-03-17
278 2023-03-17 1,618,042 -78,700 12.26 13,200,000 16,504,028 10.20 2023-03-15
279 2023-03-16 1,696,742 400 12.85 13,200,000 16,941,969 9.985 2023-03-14
280 2023-03-15 1,696,342 -74,100 12.29 13,800,000 17,319,652 10.21 2023-03-13
281 2023-03-14 1,770,442 -78,300 12.83 13,800,000 17,553,932 9.915 2023-03-10
282 2023-03-13 1,848,742 -78,800 13.40 13,800,000 19,115,992 10.34 2023-03-09
283 2023-03-09 1,927,542 145,947 13.97 13,800,000 20,817,454 10.80 2023-03-07
284 2023-03-08 1,781,595 -69,500 12.91 13,800,000 19,579,729 10.99 2023-03-06
285 2023-03-07 1,851,095 600 13.41 13,800,000 20,454,600 11.05 2023-03-03
286 2023-03-06 1,850,495 135,253 13.41 13,800,000 20,022,356 10.82 2023-03-02
287 2023-03-03 1,715,242 4,400 12.43 13,800,000 18,884,814 11.01 2023-03-01
288 2023-03-01 1,710,842 2,000 12.40 13,800,000 17,895,407 10.46 2023-02-27
289 2023-02-28 1,708,842 -1,200 12.38 13,800,000 17,857,399 10.45 2023-02-24
290 2023-02-27 1,710,042 -75,300 12.39 13,800,000 18,588,157 10.87 2023-02-23
291 2023-02-24 1,785,342 -70,300 12.94 13,800,000 19,192,427 10.75 2023-02-22
292 2023-02-23 1,855,642 -210,100 13.45 13,800,000 20,300,723 10.94 2023-02-21
293 2023-02-21 2,065,742 200 14.97 13,800,000 23,363,542 11.31 2023-02-17
294 2023-02-20 2,065,542 -68,600 14.97 13,800,000 23,877,666 11.56 2023-02-16
295 2023-02-17 2,134,142 -5,000 15.46 13,800,000 24,265,195 11.37 2023-02-15
296 2023-02-16 2,139,142 200 15.50 13,800,000 24,578,742 11.49 2023-02-14
297 2023-02-15 2,138,942 -67,800 15.50 13,800,000 24,811,727 11.60 2023-02-13
298 2023-02-14 2,206,742 63,965 15.99 13,800,000 25,377,533 11.50 2023-02-10
299 2023-02-13 2,142,777 -70,100 15.53 13,800,000 25,670,468 11.98 2023-02-09
300 2023-02-10 2,212,877 144,575 16.04 13,800,000 25,957,047 11.73 2023-02-08
301 2023-02-09 2,068,302 1,400 14.99 13,800,000 24,654,160 11.92 2023-02-07
302 2023-02-08 2,066,902 135,455 14.98 13,800,000 24,079,408 11.65 2023-02-06
303 2023-02-07 1,931,447 -1,200 14.00 13,800,000 23,370,509 12.10 2023-02-03
304 2023-02-06 1,932,647 -80,000 14.00 13,800,000 23,810,211 12.32 2023-02-02
305 2023-02-03 2,012,647 8,800 14.58 13,800,000 24,775,685 12.31 2023-02-01
306 2023-02-02 2,003,847 -3,000 14.52 13,800,000 23,986,049 11.97 2023-01-31
307 2023-02-01 2,006,847 90,973 14.54 13,800,000 24,202,575 12.06 2023-01-30
308 2023-01-31 1,915,874 -60,700 13.88 13,800,000 24,331,600 12.70 2023-01-27
309 2023-01-30 1,976,574 -59,200 14.32 13,800,000 24,766,472 12.53 2023-01-26
310 2023-01-27 2,035,774 -97,000 14.75 13,800,000 24,795,727 12.18 2023-01-20
311 2023-01-26 2,132,774 93,957 15.45 13,800,000 25,166,733 11.80 2023-01-19
312 2023-01-20 2,038,817 -61,400 14.77 13,800,000 24,486,192 12.01 2023-01-18
313 2023-01-19 2,100,217 -69,800 15.22 13,800,000 25,118,595 11.96 2023-01-17
314 2023-01-18 2,170,017 -104,400 15.72 13,800,000 26,061,904 12.01 2023-01-16
315 2023-01-17 2,274,417 -125,100 16.48 13,800,000 27,588,678 12.13 2023-01-13
316 2023-01-16 2,399,517 253,558 17.39 13,800,000 28,458,272 11.86 2023-01-12
317 2023-01-13 2,145,959 -1,400 15.55 13,800,000 25,815,887 12.03 2023-01-11
318 2023-01-12 2,147,359 -64,000 15.56 13,800,000 25,768,308 12.00 2023-01-10
319 2023-01-11 2,211,359 -67,200 16.02 13,800,000 26,735,330 12.09 2023-01-09
320 2023-01-10 2,278,559 183,861 16.51 13,800,000 26,659,140 11.70 2023-01-06
321 2023-01-09 2,094,698 -64,500 15.18 13,800,000 24,549,861 11.72 2023-01-05
322 2023-01-06 2,159,198 136,263 15.65 13,800,000 24,766,001 11.47 2023-01-04
323 2023-01-05 2,022,935 107,044 14.66 13,800,000 21,948,845 10.85 2023-01-03
324 2022-12-23 1,915,891 600 13.88 13,800,000 19,848,631 10.36 2022-12-21
325 2022-12-22 1,915,291 -800 13.88 13,800,000 19,746,650 10.31 2022-12-20
326 2022-12-21 1,916,091 -73,600 13.88 13,800,000 20,291,404 10.59 2022-12-19
327 2022-12-20 1,989,691 186,300 14.42 13,800,000 21,190,209 10.65 2022-12-16
328 2022-12-19 1,803,391 -200 13.07 13,800,000 19,043,809 10.56 2022-12-15
329 2022-12-16 1,803,591 400 13.07 13,800,000 19,568,962 10.85 2022-12-14
330 2022-12-14 1,803,191 -29,800 13.07 13,800,000 19,294,144 10.70 2022-12-12
331 2022-12-12 1,832,991 -81,300 13.28 13,800,000 19,924,612 10.87 2022-12-08
332 2022-12-09 1,914,291 161,100 13.87 13,800,000 19,640,626 10.26 2022-12-07
333 2022-12-08 1,753,191 -200 12.70 13,800,000 18,741,612 10.69 2022-12-06
334 2022-12-07 1,753,391 -71,600 12.71 13,800,000 19,111,962 10.90 2022-12-05
335 2022-12-06 1,824,991 -200,900 13.22 13,800,000 18,359,409 10.06 2022-12-02
336 2022-12-05 2,025,891 266,816 14.68 13,800,000 20,076,580 9.910 2022-12-01
337 2022-12-02 1,759,075 400 12.75 13,800,000 17,291,707 9.830 2022-11-30
338 2022-12-01 1,758,675 -85,500 12.74 13,800,000 16,742,586 9.520 2022-11-29
339 2022-11-30 1,844,175 -202,200 13.36 13,800,000 16,044,323 8.700 2022-11-28
340 2022-11-29 2,046,375 178,185 14.83 13,800,000 18,049,028 8.820 2022-11-25
341 2022-11-28 1,868,190 -102,600 13.54 13,800,000 16,757,664 8.970 2022-11-24
342 2022-11-23 1,970,790 301,710 14.28 13,800,000 18,052,436 9.160 2022-11-21
343 2022-11-22 1,669,080 400 12.09 13,800,000 15,822,878 9.480 2022-11-18
344 2022-11-17 1,668,680 -7,600 12.09 13,800,000 16,027,671 9.605 2022-11-15
345 2022-11-16 1,676,280 180,886 12.15 13,800,000 14,893,748 8.885 2022-11-14
346 2022-11-15 1,495,394 -228,000 10.84 13,800,000 13,099,651 8.760 2022-11-11
347 2022-11-14 1,723,394 -99,800 12.49 13,800,000 13,502,792 7.835 2022-11-10
348 2022-11-11 1,823,194 -96,800 13.21 13,800,000 14,740,523 8.085 2022-11-09
349 2022-11-10 1,919,994 -200 13.91 13,800,000 15,897,550 8.280 2022-11-08
350 2022-11-09 1,920,194 -295,800 13.62 14,100,000 16,206,437 8.440 2022-11-07
351 2022-11-08 2,215,994 132,249 15.07 14,700,000 18,281,951 8.250 2022-11-04
352 2022-11-07 2,083,745 200 14.18 14,700,000 15,732,275 7.550 2022-11-03
353 2022-11-04 2,083,545 -7,000 14.17 14,700,000 16,480,841 7.910 2022-11-02
354 2022-11-03 2,090,545 -102,900 14.22 14,700,000 16,159,913 7.730 2022-11-01
355 2022-11-02 2,193,445 -137,800 14.92 14,700,000 15,628,296 7.125 2022-10-31
356 2022-10-31 2,331,245 406,613 15.86 14,700,000 17,391,088 7.460 2022-10-27
357 2022-10-28 1,924,632 -169,604 13.09 14,700,000 13,982,451 7.265 2022-10-26
358 2022-10-27 2,094,236 -477,100 14.25 14,700,000 15,047,086 7.185 2022-10-25
359 2022-10-26 2,571,336 -49,673 17.49 14,700,000 18,282,199 7.110 2022-10-24
360 2022-10-25 2,621,009 -400 17.83 14,700,000 20,981,177 8.005 2022-10-21
361 2022-10-24 2,621,409 7,000 17.83 14,700,000 21,049,914 8.030 2022-10-20
362 2022-10-20 2,614,409 -96,200 18.16 14,400,000 22,745,358 8.700 2022-10-18
363 2022-10-18 2,710,609 100,599 18.82 14,400,000 22,999,517 8.485 2022-10-14
364 2022-10-17 2,610,010 161,655 18.13 14,400,000 21,924,084 8.400 2022-10-13
365 2022-10-14 2,448,355 -221,000 17.00 14,400,000 21,129,304 8.630 2022-10-12
366 2022-10-13 2,669,355 -160,000 18.54 14,400,000 23,170,001 8.680 2022-10-11
367 2022-10-11 2,829,355 -1,600 19.65 14,400,000 26,963,753 9.530 2022-10-07
368 2022-10-10 2,830,955 -81,200 19.66 14,400,000 27,757,514 9.805 2022-10-06
369 2022-10-07 2,912,155 289,263 20.22 14,400,000 28,742,970 9.870 2022-10-05
370 2022-10-06 2,622,892 -1,000 18.21 14,400,000 24,025,691 9.160 2022-10-03
371 2022-10-05 2,623,892 -1,200 18.22 14,400,000 24,152,926 9.205 2022-09-30
372 2022-10-03 2,625,092 -85,100 18.23 14,400,000 24,255,850 9.240 2022-09-29
373 2022-09-30 2,710,192 141,584 18.82 14,400,000 25,109,929 9.265 2022-09-28
374 2022-09-29 2,568,608 -7,800 17.47 14,700,000 24,735,695 9.630 2022-09-27
375 2022-09-27 2,576,408 200 17.53 14,700,000 24,218,235 9.400 2022-09-23
376 2022-09-26 2,576,208 200 17.53 14,700,000 24,731,597 9.600 2022-09-22
377 2022-09-23 2,576,008 -2,000 17.52 14,700,000 25,335,039 9.835 2022-09-21
378 2022-09-22 2,578,008 -82,800 17.54 14,700,000 26,037,881 10.10 2022-09-20
379 2022-09-21 2,660,808 -79,100 18.10 14,700,000 26,248,871 9.865 2022-09-19
380 2022-09-20 2,739,908 -2,400 18.64 14,700,000 27,864,864 10.17 2022-09-16
381 2022-09-16 2,742,308 -3,600 18.66 14,700,000 28,465,157 10.38 2022-09-14
382 2022-09-14 2,745,908 122,002 18.68 14,700,000 29,573,429 10.77 2022-09-09
383 2022-09-13 2,623,906 114,488 17.85 14,700,000 27,288,622 10.40 2022-09-08
384 2022-09-09 2,509,418 133,412 17.07 14,700,000 26,248,512 10.46 2022-09-07
385 2022-09-08 2,376,006 -73,700 16.16 14,700,000 25,328,224 10.66 2022-09-06
386 2022-09-07 2,449,706 -76,500 16.66 14,700,000 26,138,363 10.67 2022-09-05
387 2022-09-06 2,526,206 200 17.19 14,700,000 27,485,121 10.88 2022-09-02
388 2022-09-05 2,526,006 -1,600 17.18 14,700,000 27,583,986 10.92 2022-09-01
389 2022-09-02 2,527,606 -103,200 17.19 14,700,000 28,157,531 11.14 2022-08-31
390 2022-09-01 2,630,806 -103,400 17.90 14,700,000 29,096,714 11.06 2022-08-30
391 2022-08-31 2,734,206 -10,200 18.60 14,700,000 30,240,318 11.06 2022-08-29
392 2022-08-30 2,744,406 93,440 18.67 14,700,000 30,435,463 11.09 2022-08-26
393 2022-08-29 2,650,966 -400 18.03 14,700,000 29,107,607 10.98 2022-08-25
394 2022-08-26 2,651,366 200 18.04 14,700,000 27,043,933 10.20 2022-08-24
395 2022-08-25 2,651,166 -76,000 18.04 14,700,000 27,413,056 10.34 2022-08-23
396 2022-08-23 2,727,166 -3,600 18.55 14,700,000 28,307,983 10.38 2022-08-19
397 2022-08-22 2,730,766 -79,700 18.58 14,700,000 28,318,043 10.37 2022-08-18
398 2022-08-19 2,810,466 23,000 19.12 14,700,000 29,453,684 10.48 2022-08-17
399 2022-08-18 2,787,466 174,951 18.96 14,700,000 28,933,897 10.38 2022-08-16
400 2022-08-17 2,612,515 3,000 17.77 14,700,000 27,718,784 10.61 2022-08-15
401 2022-08-16 2,609,515 2,000 17.75 14,700,000 27,895,715 10.69 2022-08-12
402 2022-08-15 2,607,515 4,600 17.74 14,700,000 27,561,434 10.57 2022-08-11
403 2022-08-11 2,602,915 -74,900 17.71 14,700,000 27,252,520 10.47 2022-08-09
404 2022-08-10 2,677,815 400 18.22 14,700,000 28,358,061 10.59 2022-08-08
405 2022-08-09 2,677,415 -1,200 18.21 14,700,000 29,049,953 10.85 2022-08-05
406 2022-08-08 2,678,615 109,899 18.22 14,700,000 29,089,759 10.86 2022-08-04
407 2022-08-05 2,568,716 -65,200 17.47 14,700,000 26,843,082 10.45 2022-08-03
408 2022-08-04 2,633,916 118,595 17.92 14,700,000 27,023,978 10.26 2022-08-02
409 2022-08-03 2,515,321 170,691 17.11 14,700,000 26,813,322 10.66 2022-08-01
410 2022-08-02 2,344,630 -295,500 15.32 15,300,000 25,017,202 10.67 2022-07-29
411 2022-08-01 2,640,130 -70,100 17.26 15,300,000 29,780,666 11.28 2022-07-28
412 2022-07-29 2,710,230 98,128 17.71 15,300,000 30,598,497 11.29 2022-07-27
413 2022-07-28 2,612,102 3,200 17.07 15,300,000 30,222,020 11.57 2022-07-26
414 2022-07-27 2,608,902 -3,200 17.05 15,300,000 29,376,237 11.26 2022-07-25
415 2022-07-22 2,612,102 -62,200 17.07 15,300,000 30,091,415 11.52 2022-07-20
416 2022-07-21 2,674,302 -69,900 17.48 15,300,000 30,085,898 11.25 2022-07-19
417 2022-07-20 2,744,202 179,109 17.94 15,300,000 31,201,577 11.37 2022-07-18
418 2022-07-19 2,565,093 800 16.77 15,300,000 28,267,325 11.02 2022-07-15
419 2022-07-14 2,564,293 -75,300 16.76 15,300,000 28,848,296 11.25 2022-07-12
420 2022-07-13 2,639,593 -90,700 17.25 15,300,000 30,381,715 11.51 2022-07-11
421 2022-07-12 2,730,293 129,518 17.85 15,300,000 33,009,242 12.09 2022-07-08
422 2022-07-11 2,600,775 939,982 17.00 15,300,000 31,209,300 12.00 2022-07-07
423 2022-07-08 1,660,793 -120,700 10.85 15,300,000 20,095,595 12.10 2022-07-06
424 2022-07-07 1,781,493 137,545 12.37 14,400,000 21,823,289 12.25 2022-07-05
425 2022-07-06 1,643,948 10,200 11.42 14,400,000 20,171,242 12.27 2022-07-04
426 2022-07-05 1,633,748 -76,300 11.35 14,400,000 19,784,688 12.11 2022-06-30
427 2022-07-04 1,710,048 -305,700 11.88 14,400,000 20,948,088 12.25 2022-06-29
428 2022-06-30 2,015,748 -55,200 14.00 14,400,000 25,398,425 12.60 2022-06-28
429 2022-06-29 2,070,948 322,681 14.38 14,400,000 26,259,621 12.68 2022-06-27
430 2022-06-28 1,748,267 6,200 12.14 14,400,000 21,416,271 12.25 2022-06-24
431 2022-06-27 1,742,067 299,680 12.10 14,400,000 20,626,073 11.84 2022-06-23
432 2022-06-24 1,442,387 -395,408 10.02 14,400,000 16,717,265 11.59 2022-06-22
433 2022-06-23 1,837,795 224,486 12.76 14,400,000 22,071,918 12.01 2022-06-21
434 2022-06-22 1,613,309 -66,700 11.20 14,400,000 19,004,780 11.78 2022-06-20
435 2022-06-20 1,680,009 -341,400 11.67 14,400,000 19,252,903 11.46 2022-06-16
436 2022-06-17 2,021,409 -62,900 14.04 14,400,000 24,176,052 11.96 2022-06-15
437 2022-06-16 2,084,309 115,943 14.47 14,400,000 24,157,141 11.59 2022-06-14
438 2022-06-15 1,968,366 -226,700 13.67 14,400,000 22,773,995 11.57 2022-06-13
439 2022-06-14 2,195,066 249,153 15.24 14,400,000 26,999,312 12.30 2022-06-10
440 2022-06-13 1,945,913 2,200 13.80 14,100,000 23,856,893 12.26 2022-06-09
441 2022-06-10 1,943,713 193,369 13.79 14,100,000 23,965,981 12.33 2022-06-08
442 2022-06-09 1,750,344 400 12.41 14,100,000 20,286,487 11.59 2022-06-07
443 2022-06-08 1,749,944 -2,200 12.41 14,100,000 20,211,853 11.55 2022-06-06
444 2022-06-07 1,752,144 200 12.43 14,100,000 19,150,934 10.93 2022-06-02
445 2022-06-06 1,751,944 -67,700 12.43 14,100,000 19,429,059 11.09 2022-06-01
446 2022-06-01 1,819,644 3,400 12.91 14,100,000 19,743,137 10.85 2022-05-30
447 2022-05-31 1,816,244 4,000 12.88 14,100,000 18,779,963 10.34 2022-05-27
448 2022-05-30 1,812,244 148,514 12.85 14,100,000 17,687,501 9.760 2022-05-26
449 2022-05-27 1,663,730 8,000 11.80 14,100,000 16,404,378 9.860 2022-05-25
450 2022-05-26 1,655,730 -3,600 11.74 14,100,000 16,333,776 9.865 2022-05-24
451 2022-05-24 1,659,330 3,600 11.77 14,100,000 17,472,745 10.53 2022-05-20
452 2022-05-23 1,655,730 -3,200 11.74 14,100,000 16,549,021 9.995 2022-05-19
453 2022-05-20 1,658,930 -75,600 11.77 14,100,000 17,236,283 10.39 2022-05-18
454 2022-05-19 1,734,530 -3,600 12.30 14,100,000 18,160,529 10.47 2022-05-17
455 2022-05-17 1,738,130 3,800 12.33 14,100,000 17,233,559 9.915 2022-05-13
456 2022-05-16 1,734,330 196,412 12.30 14,100,000 16,389,419 9.450 2022-05-12
457 2022-05-12 1,537,918 7,400 10.91 14,100,000 14,871,667 9.670 2022-05-10
458 2022-05-11 1,530,518 -81,400 10.85 14,100,000 15,458,232 10.10 2022-05-06
459 2022-05-10 1,611,918 -73,200 11.43 14,100,000 17,311,999 10.74 2022-05-05
460 2022-05-06 1,685,118 -3,000 11.95 14,100,000 17,997,060 10.68 2022-05-04
461 2022-05-05 1,688,118 262,449 11.97 14,100,000 18,653,704 11.05 2022-05-03
462 2022-05-04 1,425,669 -389,100 10.11 14,100,000 15,996,006 11.22 2022-04-29
463 2022-04-29 1,814,769 -200 12.87 14,100,000 17,766,589 9.790 2022-04-27
464 2022-04-28 1,814,969 -200 12.87 14,100,000 17,450,927 9.615 2022-04-26
465 2022-04-27 1,815,169 211,260 12.87 14,100,000 16,908,299 9.315 2022-04-25
466 2022-04-26 1,603,909 6,800 11.38 14,100,000 15,581,976 9.715 2022-04-22
467 2022-04-25 1,597,109 258,908 11.33 14,100,000 15,627,712 9.785 2022-04-21
468 2022-04-21 1,338,201 800 9.49 14,100,000 13,810,234 10.32 2022-04-19
469 2022-04-20 1,337,401 -600 9.49 14,100,000 14,417,183 10.78 2022-04-14
470 2022-04-13 1,338,001 7,800 9.49 14,100,000 13,915,210 10.40 2022-04-11
471 2022-04-12 1,330,201 -13,400 9.43 14,100,000 14,499,191 10.90 2022-04-08
472 2022-04-11 1,343,601 -3,200 9.53 14,100,000 15,008,023 11.17 2022-04-07
473 2022-04-08 1,346,801 400 9.55 14,100,000 15,326,595 11.38 2022-04-06
474 2022-04-07 1,346,401 2,600 9.55 14,100,000 15,793,284 11.73 2022-04-04
475 2022-04-06 1,343,801 -6,400 9.53 14,100,000 14,889,315 11.08 2022-04-01
476 2022-04-04 1,350,201 -119,637 9.58 14,100,000 15,230,267 11.28 2022-03-31
477 2022-04-01 1,469,838 3,200 10.42 14,100,000 16,873,740 11.48 2022-03-30
478 2022-03-31 1,466,638 -89,703 10.40 14,100,000 16,661,008 11.36 2022-03-29
479 2022-03-30 1,556,341 119,637 11.04 14,100,000 17,244,258 11.08 2022-03-28
480 2022-03-29 1,436,704 -210,700 10.19 14,100,000 15,487,669 10.78 2022-03-25
481 2022-03-28 1,647,404 167,403 11.68 14,100,000 18,813,354 11.42 2022-03-24
482 2022-03-25 1,480,001 6,000 10.50 14,100,000 17,375,212 11.74 2022-03-23
483 2022-03-24 1,474,001 -3,600 10.45 14,100,000 16,685,691 11.32 2022-03-22
484 2022-03-23 1,477,601 -361,116 10.48 14,100,000 15,780,779 10.68 2022-03-21
485 2022-03-22 1,838,717 361,116 13.04 14,100,000 20,115,564 10.94 2022-03-18
486 2022-03-21 1,477,601 -7,800 10.48 14,100,000 16,401,371 11.10 2022-03-17
487 2022-03-18 1,485,401 -4,000 10.53 14,100,000 14,943,134 10.06 2022-03-16
488 2022-03-17 1,489,401 -11,600 10.56 14,100,000 11,989,678 8.050 2022-03-15
489 2022-03-16 1,501,001 -289,907 10.88 13,800,000 13,261,344 8.835 2022-03-14
490 2022-03-15 1,790,908 157,968 12.98 13,800,000 18,141,898 10.13 2022-03-11
491 2022-03-11 1,632,940 -120,221 11.83 13,800,000 17,374,482 10.64 2022-03-09
492 2022-03-10 1,753,161 148,739 12.70 13,800,000 18,408,191 10.50 2022-03-08
493 2022-03-09 1,604,422 5,800 11.63 13,800,000 17,311,713 10.79 2022-03-07
494 2022-03-08 1,598,622 -66,600 11.58 13,800,000 18,336,194 11.47 2022-03-04
495 2022-03-04 1,665,222 -77,085 12.07 13,800,000 20,332,361 12.21 2022-03-02
496 2022-03-03 1,742,307 187,821 12.63 13,800,000 21,412,953 12.29 2022-03-01
497 2022-03-02 1,554,486 -64,500 11.26 13,800,000 18,871,460 12.14 2022-02-28
498 2022-03-01 1,618,986 141,585 11.73 13,800,000 19,557,351 12.08 2022-02-25
499 2022-02-28 1,477,401 7,400 10.71 13,800,000 17,773,134 12.03 2022-02-24
500 2022-02-25 1,470,001 -200 10.65 13,800,000 18,551,413 12.62 2022-02-23
501 2022-02-24 1,470,201 -5,000 10.65 13,800,000 18,289,300 12.44 2022-02-22
502 2022-02-23 1,475,201 -110,164 10.69 13,800,000 18,838,317 12.77 2022-02-21
503 2022-02-22 1,585,365 -61,800 11.49 13,800,000 20,990,233 13.24 2022-02-18
504 2022-02-21 1,647,165 -56,700 11.94 13,800,000 22,697,934 13.78 2022-02-17
505 2022-02-18 1,703,865 2,200 12.35 13,800,000 23,394,066 13.73 2022-02-16
506 2022-02-17 1,701,665 -4,000 12.33 13,800,000 22,734,244 13.36 2022-02-15
507 2022-02-16 1,705,665 -131,100 12.36 13,800,000 22,975,308 13.47 2022-02-14
508 2022-02-15 1,836,765 125,835 13.31 13,800,000 25,549,401 13.91 2022-02-11
509 2022-02-14 1,710,930 2,400 12.40 13,800,000 23,953,020 14.00 2022-02-10
510 2022-02-11 1,708,530 -1,000 12.38 13,800,000 23,594,799 13.81 2022-02-09
511 2022-02-10 1,709,530 -61,500 12.39 13,800,000 22,651,273 13.25 2022-02-08
512 2022-02-09 1,771,030 -11,907 12.83 13,800,000 23,820,354 13.45 2022-02-07
513 2022-02-08 1,782,937 -54,800 12.92 13,800,000 24,158,796 13.55 2022-02-04
514 2022-02-07 1,837,737 -168,900 13.32 13,800,000 23,376,015 12.72 2022-01-28
515 2022-02-04 2,006,637 214,798 14.54 13,800,000 25,664,887 12.79 2022-01-27
516 2022-01-28 1,791,839 -59,600 12.98 13,800,000 24,100,235 13.45 2022-01-26
517 2022-01-27 1,851,439 376,038 13.42 13,800,000 24,698,196 13.34 2022-01-25
518 2022-01-26 1,475,401 -823,593 10.69 13,800,000 20,257,256 13.73 2022-01-24
519 2022-01-25 2,298,994 200 16.66 13,800,000 32,737,675 14.24 2022-01-21
520 2022-01-24 2,298,794 126,096 16.66 13,800,000 33,056,658 14.38 2022-01-20
521 2022-01-21 2,172,698 76,400 15.74 13,800,000 29,179,334 13.43 2022-01-19
522 2022-01-20 2,096,298 -63,000 15.19 13,800,000 28,404,838 13.55 2022-01-18
523 2022-01-19 2,159,298 -55,300 15.65 13,800,000 29,560,790 13.69 2022-01-17
524 2022-01-18 2,214,598 -53,700 16.05 13,800,000 30,561,452 13.80 2022-01-14
525 2022-01-17 2,268,298 -1,000 16.44 13,800,000 31,665,440 13.96 2022-01-13
526 2022-01-14 2,269,298 -12,600 16.44 13,800,000 32,360,189 14.26 2022-01-12
527 2022-01-13 2,281,898 -58,200 16.54 13,800,000 30,623,071 13.42 2022-01-11
528 2022-01-12 2,340,098 -249,100 16.96 13,800,000 31,731,729 13.56 2022-01-10
529 2022-01-11 2,589,198 123,891 18.76 13,800,000 34,488,117 13.32 2022-01-07
530 2022-01-10 2,465,307 1,600 17.86 13,800,000 31,753,154 12.88 2022-01-06
531 2022-01-07 2,463,707 14,000 17.85 13,800,000 31,042,708 12.60 2022-01-05
532 2022-01-06 2,449,707 200 17.75 13,800,000 32,581,103 13.30 2022-01-04
533 2022-01-05 2,449,507 -1,000 17.75 13,800,000 32,945,869 13.45 2022-01-03
534 2022-01-04 2,450,507 139,154 17.76 13,800,000 31,636,045 12.91 2021-12-30
535 2022-01-03 2,311,353 400 16.75 13,800,000 30,001,362 12.98 2021-12-29
536 2021-12-30 2,310,953 93,222 16.75 13,800,000 30,504,580 13.20 2021-12-28
537 2021-12-29 2,217,731 -3,200 16.07 13,800,000 29,562,354 13.33 2021-12-23
538 2021-12-28 2,220,931 2,000 16.09 13,800,000 29,782,685 13.41 2021-12-22
539 2021-12-23 2,218,931 1,600 16.08 13,800,000 29,489,593 13.29 2021-12-21
540 2021-12-22 2,217,331 -2,800 16.07 13,800,000 29,047,036 13.10 2021-12-20
541 2021-12-21 2,220,131 -58,100 16.09 13,800,000 29,882,963 13.46 2021-12-17
542 2021-12-20 2,278,231 3,400 16.51 13,800,000 31,826,887 13.97 2021-12-16
543 2021-12-17 2,274,831 -59,100 16.48 13,800,000 31,824,886 13.99 2021-12-15
544 2021-12-16 2,333,931 -7,000 16.91 13,800,000 32,791,731 14.05 2021-12-14
545 2021-12-15 2,340,931 -7,200 16.96 13,800,000 33,873,272 14.47 2021-12-13
546 2021-12-14 2,348,131 -2,800 17.02 13,800,000 33,554,792 14.29 2021-12-10
547 2021-12-13 2,350,931 3,000 17.04 13,800,000 34,206,046 14.55 2021-12-09
548 2021-12-10 2,347,931 -200 17.01 13,800,000 33,692,810 14.35 2021-12-08
549 2021-12-08 2,348,131 -854,500 17.02 13,800,000 32,075,469 13.66 2021-12-06
550 2021-12-07 3,202,631 350,543 23.21 13,800,000 45,413,308 14.18 2021-12-03
551 2021-12-03 2,852,088 179,662 19.40 14,700,000 41,925,694 14.70 2021-12-01
552 2021-12-02 2,672,426 -37,800 18.18 14,700,000 38,937,247 14.57 2021-11-30
553 2021-12-01 2,710,226 -52,700 18.44 14,700,000 40,219,754 14.84 2021-11-29
554 2021-11-30 2,762,926 49,116 18.80 14,700,000 41,996,475 15.20 2021-11-26
555 2021-11-29 2,713,810 250,759 18.46 14,700,000 42,498,265 15.66 2021-11-25
556 2021-11-26 2,463,051 124,510 16.76 14,700,000 37,955,616 15.41 2021-11-24
557 2021-11-25 2,338,541 -800 15.91 14,700,000 36,317,542 15.53 2021-11-23
558 2021-11-24 2,339,341 -56,400 14.71 15,900,000 37,078,555 15.85 2021-11-22
559 2021-11-23 2,395,741 -49,900 15.07 15,900,000 38,212,069 15.95 2021-11-19
560 2021-11-22 2,445,641 108,482 15.38 15,900,000 39,619,384 16.20 2021-11-18
561 2021-11-18 2,337,159 69,188 14.70 15,900,000 39,544,730 16.92 2021-11-16
562 2021-11-17 2,267,971 -44,900 14.26 15,900,000 37,761,717 16.65 2021-11-15
563 2021-11-16 2,312,871 -395,078 14.55 15,900,000 38,208,629 16.52 2021-11-12
564 2021-11-15 2,707,949 108,278 17.03 15,900,000 44,410,364 16.40 2021-11-11
565 2021-11-12 2,599,671 53,600 15.76 16,500,000 41,646,729 16.02 2021-11-10
566 2021-11-11 2,546,071 -623,828 15.43 16,500,000 39,667,786 15.58 2021-11-09
567 2021-11-10 3,169,899 400 19.21 16,500,000 49,355,327 15.57 2021-11-08
568 2021-11-09 3,169,499 -2,200 18.54 17,100,000 49,856,219 15.73 2021-11-05
569 2021-11-08 3,171,699 116,194 18.55 17,100,000 51,286,373 16.17 2021-11-04
570 2021-11-05 3,055,505 -704,802 17.87 17,100,000 48,490,864 15.87 2021-11-03
571 2021-11-04 3,760,307 402,776 21.99 17,100,000 59,412,851 15.80 2021-11-02
572 2021-11-03 3,357,531 174,086 18.65 18,000,000 52,478,210 15.63 2021-11-01
573 2021-11-02 3,183,445 -47,800 17.69 18,000,000 50,839,617 15.97 2021-10-29
574 2021-11-01 3,231,245 282,142 17.95 18,000,000 52,119,982 16.13 2021-10-28
575 2021-10-29 2,949,103 -1,200 16.38 18,000,000 47,510,049 16.11 2021-10-27
576 2021-10-28 2,950,303 388,242 16.39 18,000,000 49,447,078 16.76 2021-10-26
577 2021-10-27 2,562,061 400 14.23 18,000,000 43,631,899 17.03 2021-10-25
578 2021-10-26 2,561,661 -56,800 14.23 18,000,000 43,804,403 17.10 2021-10-22
579 2021-10-25 2,618,461 -191,400 14.55 18,000,000 44,487,652 16.99 2021-10-21
580 2021-10-22 2,809,861 148,109 15.61 18,000,000 48,020,524 17.09 2021-10-20
581 2021-10-21 2,661,752 88,682 14.79 18,000,000 44,025,378 16.54 2021-10-19
582 2021-10-20 2,573,070 200 14.29 18,000,000 41,683,734 16.20 2021-10-18
583 2021-10-19 2,572,870 -11,000 14.29 18,000,000 41,526,122 16.14 2021-10-15
584 2021-10-18 2,583,870 136,545 14.35 18,000,000 41,057,694 15.89 2021-10-12
585 2021-10-15 2,447,325 97,703 13.60 18,000,000 40,331,916 16.48 2021-10-11
586 2021-10-12 2,349,622 90,964 13.05 18,000,000 36,724,592 15.63 2021-10-08
587 2021-10-11 2,258,658 5,200 12.55 18,000,000 34,647,814 15.34 2021-10-07
588 2021-10-08 2,253,458 400 12.52 18,000,000 32,607,537 14.47 2021-10-06
589 2021-10-07 2,253,058 -53,500 12.52 18,000,000 32,714,402 14.52 2021-10-05
590 2021-10-06 2,306,558 -51,500 12.81 18,000,000 33,768,009 14.64 2021-10-04
591 2021-10-05 2,358,058 -277,300 13.10 18,000,000 35,205,806 14.93 2021-09-30
592 2021-10-04 2,635,358 -54,100 14.64 18,000,000 40,057,442 15.20 2021-09-29
593 2021-09-30 2,689,458 330,064 14.94 18,000,000 41,740,388 15.52 2021-09-28
594 2021-09-29 2,359,394 307,547 13.11 18,000,000 35,674,037 15.12 2021-09-27
595 2021-09-28 2,051,847 -32,600 11.40 18,000,000 31,188,074 15.20 2021-09-24
596 2021-09-27 2,084,447 -2,800 11.58 18,000,000 32,058,795 15.38 2021-09-23
597 2021-09-24 2,087,247 -48,100 11.60 18,000,000 31,642,665 15.16 2021-09-21
598 2021-09-21 2,135,347 -49,900 11.86 18,000,000 33,503,594 15.69 2021-09-17
599 2021-09-20 2,185,247 69,163 12.14 18,000,000 33,303,164 15.24 2021-09-16
600 2021-09-17 2,116,084 61,635 11.76 18,000,000 32,481,889 15.35 2021-09-15
601 2021-09-16 2,054,449 -46,800 11.61 17,700,000 32,563,017 15.85 2021-09-14
602 2021-09-15 2,101,249 800 11.87 17,700,000 33,914,159 16.14 2021-09-13
603 2021-09-14 2,100,449 166,412 11.87 17,700,000 34,972,476 16.65 2021-09-10
604 2021-09-13 1,934,037 -7,800 10.93 17,700,000 31,137,996 16.10 2021-09-09
605 2021-09-10 1,941,837 -200 10.97 17,700,000 32,952,974 16.97 2021-09-08
606 2021-09-09 1,942,037 -1,400 10.97 17,700,000 32,781,585 16.88 2021-09-07
607 2021-09-08 1,943,437 -5,800 10.98 17,700,000 32,163,882 16.55 2021-09-06
608 2021-09-07 1,949,237 -15,000 11.01 17,700,000 31,772,563 16.30 2021-09-03
609 2021-09-06 1,964,237 -108,457 11.10 17,700,000 32,783,116 16.69 2021-09-02
610 2021-09-03 2,072,694 -36,800 11.91 17,400,000 33,660,551 16.24 2021-09-01
611 2021-09-02 2,109,494 -60,600 12.12 17,400,000 33,540,955 15.90 2021-08-31
612 2021-09-01 2,170,094 27,000 12.47 17,400,000 33,549,653 15.46 2021-08-30
613 2021-08-31 2,143,094 44,800 12.32 17,400,000 32,939,355 15.37 2021-08-27
614 2021-08-30 2,098,294 95,606 12.06 17,400,000 32,397,659 15.44 2021-08-26
615 2021-08-27 2,002,688 -6,600 11.51 17,400,000 31,382,121 15.67 2021-08-25
616 2021-08-26 2,009,288 -1,600 11.55 17,400,000 30,762,199 15.31 2021-08-24
617 2021-08-25 2,010,888 -55,400 11.56 17,400,000 28,232,868 14.04 2021-08-23
618 2021-08-24 2,066,288 3,000 11.88 17,400,000 28,494,112 13.79 2021-08-20
619 2021-08-23 2,063,288 6,000 11.86 17,400,000 29,319,322 14.21 2021-08-19
620 2021-08-20 2,057,288 148,423 11.82 17,400,000 30,283,279 14.72 2021-08-18
621 2021-08-19 1,908,865 -204,200 10.97 17,400,000 27,888,518 14.61 2021-08-17
622 2021-08-18 2,113,065 3,200 12.14 17,400,000 32,097,457 15.19 2021-08-16
623 2021-08-17 2,109,865 400 12.13 17,400,000 33,209,275 15.74 2021-08-13
624 2021-08-16 2,109,465 649,264 12.12 17,400,000 33,835,819 16.04 2021-08-12
625 2021-08-13 1,460,201 600 8.39 17,400,000 23,859,684 16.34 2021-08-11
626 2021-08-12 1,459,601 1,600 8.39 17,400,000 24,098,013 16.51 2021-08-10
627 2021-08-11 1,458,001 -1,800 8.38 17,400,000 23,036,416 15.80 2021-08-09
628 2021-08-10 1,459,801 -4,000 8.39 17,400,000 22,991,866 15.75 2021-08-06
629 2021-08-09 1,463,801 -10,200 8.41 17,400,000 22,879,210 15.63 2021-08-05
630 2021-08-06 1,474,001 -4,800 8.47 17,400,000 23,584,016 16.00 2021-08-04
631 2021-08-05 1,478,801 -9,400 8.50 17,400,000 23,631,240 15.98 2021-08-03
632 2021-08-04 1,488,201 10,400 8.55 17,400,000 24,034,446 16.15 2021-08-02
633 2021-08-03 1,477,801 20,600 8.49 17,400,000 23,763,040 16.08 2021-07-30
634 2021-08-02 1,457,201 -1,000 8.37 17,400,000 24,349,829 16.71 2021-07-29
635 2021-07-30 1,458,201 31,200 8.38 17,400,000 22,281,311 15.28 2021-07-28
636 2021-07-29 1,427,001 11,800 8.20 17,400,000 21,219,505 14.87 2021-07-27
637 2021-07-28 1,415,201 36,200 8.42 16,800,000 23,435,729 16.56 2021-07-26
638 2021-07-27 1,379,001 2,200 8.21 16,800,000 25,097,818 18.20 2021-07-23
639 2021-07-26 1,376,801 2,600 8.20 16,800,000 25,815,019 18.75 2021-07-22
640 2021-07-23 1,374,201 400 8.18 16,800,000 25,147,878 18.30 2021-07-21
641 2021-07-22 1,373,801 -1,000 8.18 16,800,000 25,305,414 18.42 2021-07-20
642 2021-07-21 1,374,801 -1,400 8.18 16,800,000 25,653,787 18.66 2021-07-19
643 2021-07-20 1,376,201 200 8.34 16,500,000 26,574,441 19.31 2021-07-16
644 2021-07-19 1,376,001 800 8.34 16,500,000 26,488,019 19.25 2021-07-15
645 2021-07-16 1,375,201 -4,600 8.33 16,500,000 26,362,603 19.17 2021-07-14
646 2021-07-15 1,379,801 25,000 8.36 16,500,000 26,326,603 19.08 2021-07-13
647 2021-07-14 1,354,801 27,800 8.21 16,500,000 25,294,135 18.67 2021-07-12
648 2021-07-13 1,327,001 -121,200 8.04 16,500,000 24,469,898 18.44 2021-07-09
649 2021-07-12 1,448,201 4,000 8.78 16,500,000 26,386,222 18.22 2021-07-08
650 2021-07-09 1,444,201 9,000 8.75 16,500,000 27,526,471 19.06 2021-07-07
651 2021-07-08 1,435,201 7,200 8.70 16,500,000 27,771,139 19.35 2021-07-06
652 2021-07-07 1,428,001 3,800 8.65 16,500,000 27,460,459 19.23 2021-07-05
653 2021-07-06 1,424,201 -1,200 8.63 16,500,000 28,298,874 19.87 2021-07-02
654 2021-07-05 1,425,401 18,600 8.64 16,500,000 29,591,325 20.76 2021-06-30
655 2021-07-02 1,406,801 -88,200 8.53 16,500,000 29,036,373 20.64 2021-06-29
656 2021-06-30 1,495,001 10,000 9.06 16,500,000 31,275,421 20.92 2021-06-28
657 2021-06-29 1,485,001 -4,000 9.00 16,500,000 30,947,421 20.84 2021-06-25
658 2021-06-28 1,489,001 200 9.02 16,500,000 29,988,480 20.14 2021-06-24
659 2021-06-25 1,488,801 19,400 9.02 16,500,000 29,686,692 19.94 2021-06-23
660 2021-06-24 1,469,401 4,400 8.91 16,500,000 28,712,096 19.54 2021-06-22
661 2021-06-23 1,465,001 -9,800 8.88 16,500,000 29,256,070 19.97 2021-06-21
662 2021-06-22 1,474,801 4,200 8.94 16,500,000 29,672,996 20.12 2021-06-18
663 2021-06-21 1,470,601 200 8.91 16,500,000 29,117,900 19.80 2021-06-17
664 2021-06-17 1,470,401 -200 8.91 16,500,000 29,760,916 20.24 2021-06-15
665 2021-06-16 1,470,601 400 8.91 16,500,000 29,853,200 20.30 2021-06-11
666 2021-06-15 1,470,201 -1,600 8.91 16,500,000 29,698,060 20.20 2021-06-10
667 2021-06-10 1,471,801 -200 8.92 16,500,000 29,730,380 20.20 2021-06-08
668 2021-06-09 1,472,001 29,000 8.92 16,500,000 30,117,140 20.46 2021-06-07
669 2021-06-08 1,443,001 -400 8.75 16,500,000 29,725,821 20.60 2021-06-04
670 2021-06-04 1,443,401 -1,600 8.91 16,200,000 30,744,441 21.30 2021-06-02
671 2021-06-03 1,445,001 -14,600 8.92 16,200,000 30,923,021 21.40 2021-06-01
672 2021-06-02 1,459,601 800 9.01 16,200,000 30,418,085 20.84 2021-05-31
673 2021-06-01 1,458,801 -400 9.00 16,200,000 29,351,076 20.12 2021-05-28
674 2021-05-31 1,459,201 -1,200 9.01 16,200,000 29,826,068 20.44 2021-05-27
675 2021-05-28 1,460,401 -5,000 9.01 16,200,000 30,055,053 20.58 2021-05-26
676 2021-05-27 1,465,401 45,200 9.05 16,200,000 30,128,645 20.56 2021-05-25
677 2021-05-26 1,420,201 3,200 8.77 16,200,000 28,659,656 20.18 2021-05-24
678 2021-05-25 1,417,001 -800 8.75 16,200,000 29,048,521 20.50 2021-05-21
679 2021-05-24 1,417,801 9,000 8.75 16,200,000 28,866,428 20.36 2021-05-20
680 2021-05-21 1,408,801 -600 8.70 16,200,000 28,288,724 20.08 2021-05-18
681 2021-05-20 1,409,401 3,800 8.70 16,200,000 27,906,140 19.80 2021-05-17
682 2021-05-18 1,405,601 -1,000 8.68 16,200,000 27,198,379 19.35 2021-05-14
683 2021-05-17 1,406,601 -3,000 8.68 16,200,000 27,724,106 19.71 2021-05-13
684 2021-05-14 1,409,601 1,000 8.70 16,200,000 28,643,092 20.32 2021-05-12
685 2021-05-13 1,408,601 -80,600 8.70 16,200,000 27,566,322 19.57 2021-05-11
686 2021-05-12 1,489,201 -19,400 9.19 16,200,000 30,290,348 20.34 2021-05-10
687 2021-05-11 1,508,601 -6,000 9.31 16,200,000 31,378,901 20.80 2021-05-07
688 2021-05-10 1,514,601 1,400 9.35 16,200,000 31,715,745 20.94 2021-05-06
689 2021-05-07 1,513,201 -1,400 9.34 16,200,000 31,837,749 21.04 2021-05-05
690 2021-05-06 1,514,601 -5,600 9.35 16,200,000 32,533,629 21.48 2021-05-04
691 2021-05-05 1,520,201 -3,000 9.38 16,200,000 32,562,705 21.42 2021-05-03
692 2021-05-04 1,523,201 400 9.40 16,200,000 32,809,750 21.54 2021-04-30
693 2021-05-03 1,522,801 -2,600 9.40 16,200,000 33,806,182 22.20 2021-04-29
694 2021-04-30 1,525,401 3,000 9.42 16,200,000 33,772,378 22.14 2021-04-28
695 2021-04-29 1,522,401 7,600 9.40 16,200,000 33,614,614 22.08 2021-04-27
696 2021-04-28 1,514,801 14,600 9.35 16,200,000 33,113,550 21.86 2021-04-26
697 2021-04-27 1,500,201 29,000 9.26 16,200,000 32,734,386 21.82 2021-04-23
698 2021-04-26 1,471,201 400 9.08 16,200,000 31,218,885 21.22 2021-04-22
699 2021-04-23 1,470,801 2,000 9.08 16,200,000 30,710,325 20.88 2021-04-21
700 2021-04-22 1,468,801 -600 9.07 16,200,000 31,373,589 21.36 2021-04-20
701 2021-04-21 1,469,401 12,600 9.07 16,200,000 31,562,733 21.48 2021-04-19
702 2021-04-20 1,456,801 6,600 8.99 16,200,000 31,175,541 21.40 2021-04-16
703 2021-04-19 1,450,201 47,600 8.95 16,200,000 30,744,261 21.20 2021-04-15
704 2021-04-16 1,402,601 27,400 8.66 16,200,000 30,240,078 21.56 2021-04-14
705 2021-04-15 1,375,201 6,400 8.49 16,200,000 28,906,725 21.02 2021-04-13
706 2021-04-14 1,368,801 6,400 8.45 16,200,000 29,374,469 21.46 2021-04-12
707 2021-04-13 1,362,401 -400 8.41 16,200,000 29,509,606 21.66 2021-04-09
708 2021-04-12 1,362,801 5,200 8.41 16,200,000 29,981,622 22.00 2021-04-08
709 2021-04-09 1,357,601 28,200 8.38 16,200,000 29,948,678 22.06 2021-04-07
710 2021-04-08 1,329,401 32,600 8.21 16,200,000 29,831,758 22.44 2021-04-01
711 2021-04-07 1,296,801 -6,600 8.00 16,200,000 27,751,541 21.40 2021-03-31
712 2021-04-01 1,303,401 43,400 8.05 16,200,000 27,553,897 21.14 2021-03-30
713 2021-03-31 1,260,001 1,400 7.78 16,200,000 26,308,821 20.88 2021-03-29
714 2021-03-30 1,258,601 1,600 7.77 16,200,000 27,135,438 21.56 2021-03-26
715 2021-03-29 1,257,001 1,200 7.76 16,200,000 26,799,261 21.32 2021-03-25
716 2021-03-26 1,255,801 -18,200 7.75 16,200,000 27,853,666 22.18 2021-03-24
717 2021-03-25 1,274,001 12,000 7.86 16,200,000 28,970,783 22.74 2021-03-23
718 2021-03-24 1,262,001 24,400 7.79 16,200,000 29,278,423 23.20 2021-03-22
719 2021-03-23 1,237,601 30,200 7.64 16,200,000 28,786,599 23.26 2021-03-19
720 2021-03-22 1,207,401 15,600 7.45 16,200,000 28,567,108 23.66 2021-03-18
721 2021-03-19 1,191,801 16,200 7.36 16,200,000 27,888,143 23.40 2021-03-17
722 2021-03-18 1,175,601 46,600 7.26 16,200,000 27,462,039 23.36 2021-03-16
723 2021-03-17 1,129,001 22,800 6.97 16,200,000 25,899,283 22.94 2021-03-15
724 2021-03-16 1,106,201 400 6.83 16,200,000 25,885,103 23.40 2021-03-12
725 2021-03-15 1,105,801 20,600 6.95 15,900,000 26,163,252 23.66 2021-03-11
726 2021-03-12 1,085,201 7,400 6.83 15,900,000 25,003,031 23.04 2021-03-10
727 2021-03-11 1,077,801 19,200 6.78 15,900,000 23,776,290 22.06 2021-03-09
728 2021-03-10 1,058,601 800 6.66 15,900,000 23,945,555 22.62 2021-03-08
729 2021-03-09 1,057,801 14,800 6.65 15,900,000 25,154,508 23.78 2021-03-05
730 2021-03-08 1,043,001 -11,800 6.56 15,900,000 25,428,364 24.38 2021-03-04
731 2021-03-05 1,054,801 108,000 6.63 15,900,000 27,066,194 25.66 2021-03-03
732 2021-03-04 946,801 72,800 5.95 15,900,000 23,954,065 25.30 2021-03-02
733 2021-03-03 874,001 -1,200 5.50 15,900,000 21,902,465 25.06 2021-03-01
734 2021-03-02 875,201 24,800 5.50 15,900,000 21,302,392 24.34 2021-02-26
735 2021-03-01 850,401 3,200 5.35 15,900,000 21,974,362 25.84 2021-02-25
736 2021-02-26 847,201 -9,200 5.33 15,900,000 21,806,954 25.74 2021-02-24
737 2021-02-25 856,401 58,800 5.39 15,900,000 23,105,699 26.98 2021-02-23
738 2021-02-24 797,601 43,400 5.21 15,300,000 21,630,939 27.12 2021-02-22
739 2021-02-23 754,201 7,800 4.93 15,300,000 20,951,704 27.78 2021-02-19
740 2021-02-22 746,401 -57,200 5.08 14,700,000 20,869,372 27.96 2021-02-18
741 2021-02-18 803,601 -60,600 6.53 12,300,000 24,590,191 30.60 2021-02-16
742 2021-02-17 864,201 -4,800 7.03 12,300,000 23,938,368 27.70 2021-02-10
743 2021-02-16 869,001 8,800 7.07 12,300,000 23,184,947 26.68 2021-02-09
744 2021-02-10 860,201 114,200 6.99 12,300,000 22,846,939 26.56 2021-02-08
745 2021-02-09 746,001 15,200 6.07 12,300,000 19,694,426 26.40 2021-02-05
746 2021-02-08 730,801 9,400 5.94 12,300,000 19,146,986 26.20 2021-02-04
747 2021-02-05 721,401 14,000 5.87 12,300,000 18,900,706 26.20 2021-02-03
748 2021-02-04 707,401 -11,200 5.75 12,300,000 18,293,390 25.86 2021-02-02
749 2021-02-03 718,601 33,400 5.84 12,300,000 18,180,605 25.30 2021-02-01
750 2021-02-02 685,201 -7,000 5.57 12,300,000 16,801,129 24.52 2021-01-29
751 2021-02-01 692,201 -15,600 5.63 12,300,000 16,986,613 24.54 2021-01-28
752 2021-01-29 707,801 -40,800 5.75 12,300,000 17,963,989 25.38 2021-01-27
753 2021-01-28 748,601 22,600 6.09 12,300,000 19,403,738 25.92 2021-01-26
754 2021-01-27 726,001 5,800 5.90 12,300,000 19,384,227 26.70 2021-01-25
755 2021-01-26 720,201 4,400 5.86 12,300,000 18,350,721 25.48 2021-01-22
756 2021-01-25 715,801 -2,200 5.82 12,300,000 18,281,558 25.54 2021-01-21
757 2021-01-22 718,001 10,200 5.84 12,300,000 18,309,026 25.50 2021-01-20
758 2021-01-21 707,801 29,200 5.75 12,300,000 17,128,784 24.20 2021-01-19
759 2021-01-20 678,601 16,800 5.52 12,300,000 16,177,848 23.84 2021-01-18
760 2021-01-19 661,801 -12,400 5.38 12,300,000 15,578,796 23.54 2021-01-15
761 2021-01-18 674,201 -4,400 5.48 12,300,000 15,870,692 23.54 2021-01-14
762 2021-01-15 678,601 800 5.52 12,300,000 15,675,683 23.10 2021-01-13
763 2021-01-14 677,801 12,800 5.51 12,300,000 15,616,535 23.04 2021-01-12
764 2021-01-13 665,001 -48,400 5.41 12,300,000 15,401,423 23.16 2021-01-11
765 2021-01-12 713,401 3,600 5.80 12,300,000 16,365,419 22.94 2021-01-08
766 2021-01-11 709,801 21,800 5.77 12,300,000 16,084,091 22.66 2021-01-07
767 2021-01-08 688,001 18,000 5.59 12,300,000 16,016,663 23.28 2021-01-06
768 2021-01-07 670,001 1,200 5.45 12,300,000 14,994,622 22.38 2021-01-05
769 2021-01-06 668,801 -17,200 5.44 12,300,000 15,074,775 22.54 2021-01-04
770 2021-01-05 686,001 -6,000 5.58 12,300,000 15,133,182 22.06 2020-12-30
771 2021-01-04 692,001 -1,800 5.63 12,300,000 14,532,021 21.00 2020-12-29
772 2020-12-30 693,801 7,000 5.64 12,300,000 14,278,425 20.58 2020-12-28
773 2020-12-29 686,801 9,600 5.58 12,300,000 15,082,150 21.96 2020-12-23
774 2020-12-28 677,201 -14,200 5.51 12,300,000 14,668,174 21.66 2020-12-22
775 2020-12-23 691,401 600 5.62 12,300,000 14,989,574 21.68 2020-12-21
776 2020-12-22 690,801 6,000 5.62 12,300,000 15,004,198 21.72 2020-12-18
777 2020-12-21 684,801 -800 5.57 12,300,000 15,024,534 21.94 2020-12-17
778 2020-12-18 685,601 -600 5.57 12,300,000 14,795,270 21.58 2020-12-16
779 2020-12-17 686,201 3,600 5.58 12,300,000 14,492,565 21.12 2020-12-15
780 2020-12-16 682,601 1,200 5.55 12,300,000 14,675,922 21.50 2020-12-14
781 2020-12-15 681,401 -800 5.54 12,300,000 14,868,170 21.82 2020-12-11
782 2020-12-14 682,201 400 5.55 12,300,000 14,694,610 21.54 2020-12-10
783 2020-12-11 681,801 19,600 5.54 12,300,000 14,822,354 21.74 2020-12-09
784 2020-12-10 662,201 15,000 5.38 12,300,000 14,277,054 21.56 2020-12-08
785 2020-12-09 647,201 -600 5.02 12,900,000 13,824,213 21.36 2020-12-07
786 2020-12-08 647,801 -1,200 5.02 12,900,000 14,096,150 21.76 2020-12-04
787 2020-12-04 649,001 3,800 5.03 12,900,000 13,629,021 21.00 2020-12-02
788 2020-12-03 645,201 3,600 5.00 12,900,000 13,858,917 21.48 2020-12-01
789 2020-12-02 641,601 -200 4.97 12,900,000 13,781,589 21.48 2020-11-30
790 2020-12-01 641,801 -200 4.98 12,900,000 14,106,786 21.98 2020-11-27
791 2020-11-30 642,001 -57,800 4.98 12,900,000 14,021,302 21.84 2020-11-26
792 2020-11-27 699,801 -1,600 5.42 12,900,000 15,073,714 21.54 2020-11-25
793 2020-11-26 701,401 5,600 5.44 12,900,000 15,402,766 21.96 2020-11-24
794 2020-11-25 695,801 1,000 5.39 12,900,000 15,307,622 22.00 2020-11-23
795 2020-11-24 694,801 26,000 5.39 12,900,000 14,952,118 21.52 2020-11-20
796 2020-11-23 668,801 -200 5.18 12,900,000 14,151,829 21.16 2020-11-19
797 2020-11-20 669,001 -9,600 5.19 12,900,000 14,316,621 21.40 2020-11-18
798 2020-11-19 678,601 2,600 5.26 12,900,000 14,589,922 21.50 2020-11-17
799 2020-11-18 676,001 1,000 5.24 12,900,000 15,074,822 22.30 2020-11-16
800 2020-11-17 675,001 12,600 5.23 12,900,000 14,580,022 21.60 2020-11-13
801 2020-11-16 662,401 12,200 5.13 12,900,000 13,698,453 20.68 2020-11-12
802 2020-11-13 650,201 6,600 5.04 12,900,000 12,991,016 19.98 2020-11-11
803 2020-11-12 643,601 -8,800 4.99 12,900,000 13,734,445 21.34 2020-11-10
804 2020-11-11 652,401 -6,600 5.06 12,900,000 14,731,215 22.58 2020-11-09
805 2020-11-10 659,001 400 5.11 12,900,000 14,511,202 22.02 2020-11-06
806 2020-11-09 658,601 -6,200 5.11 12,900,000 14,634,114 22.22 2020-11-05
807 2020-11-06 664,801 2,200 5.15 12,900,000 13,934,229 20.96 2020-11-04
808 2020-11-05 662,601 -1,600 5.14 12,900,000 13,808,605 20.84 2020-11-03
809 2020-11-04 664,201 -1,600 5.15 12,900,000 13,735,677 20.68 2020-11-02
810 2020-11-03 665,801 1,800 5.16 12,900,000 13,582,340 20.40 2020-10-30
811 2020-11-02 664,001 3,400 5.15 12,900,000 13,864,341 20.88 2020-10-29
812 2020-10-29 660,601 -200 5.12 12,900,000 13,264,868 20.08 2020-10-27
813 2020-10-28 660,801 3,600 5.12 12,900,000 13,268,884 20.08 2020-10-23
814 2020-10-27 657,201 600 5.09 12,900,000 13,433,188 20.44 2020-10-22
815 2020-10-22 656,601 -400 5.09 12,900,000 13,250,208 20.18 2020-10-20
816 2020-10-21 657,001 -3,600 5.09 12,900,000 13,232,000 20.14 2020-10-19
817 2020-10-16 660,601 -50,800 5.12 12,900,000 13,542,321 20.50 2020-10-14
818 2020-10-15 711,401 -6,800 5.51 12,900,000 14,455,668 20.32 2020-10-12
819 2020-10-14 718,201 -5,200 5.57 12,900,000 14,155,742 19.71 2020-10-09
820 2020-10-12 723,401 -1,000 5.61 12,900,000 14,251,000 19.70 2020-10-08
821 2020-10-09 724,401 -400 5.62 12,900,000 14,314,164 19.76 2020-10-07
822 2020-10-08 724,801 -11,600 5.62 12,900,000 13,988,659 19.30 2020-10-06
823 2020-10-07 736,401 -200 5.71 12,900,000 13,991,619 19.00 2020-10-05
824 2020-10-06 736,601 1,600 5.71 12,900,000 13,855,465 18.81 2020-09-30
825 2020-10-05 735,001 10,400 5.70 12,900,000 13,700,419 18.64 2020-09-29
826 2020-09-30 724,601 -5,200 5.62 12,900,000 13,513,809 18.65 2020-09-28
827 2020-09-29 729,801 -400 5.66 12,900,000 13,413,742 18.38 2020-09-25
828 2020-09-28 730,201 -200 5.66 12,900,000 13,567,135 18.58 2020-09-24
829 2020-09-25 730,401 -4,800 5.66 12,900,000 13,928,747 19.07 2020-09-23
830 2020-09-24 735,201 -134,400 5.70 12,900,000 13,821,779 18.80 2020-09-22
831 2020-09-23 869,601 -159,400 6.74 12,900,000 16,348,499 18.80 2020-09-21
832 2020-09-22 1,029,001 1,800 7.98 12,900,000 19,664,209 19.11 2020-09-18
833 2020-09-21 1,027,201 1,200 7.96 12,900,000 19,516,819 19.00 2020-09-17
834 2020-09-18 1,026,001 600 7.95 12,900,000 19,914,679 19.41 2020-09-16
835 2020-09-17 1,025,401 600 7.95 12,900,000 19,769,731 19.28 2020-09-15
836 2020-09-16 1,024,801 32,600 7.94 12,900,000 19,665,931 19.19 2020-09-14
837 2020-09-15 992,201 2,200 7.69 12,900,000 18,881,585 19.03 2020-09-11
838 2020-09-14 990,001 31,800 7.67 12,900,000 18,532,819 18.72 2020-09-10
839 2020-09-11 958,201 -60,000 7.43 12,900,000 17,880,031 18.66 2020-09-09
840 2020-09-10 1,018,201 22,600 7.89 12,900,000 19,447,639 19.10 2020-09-08
841 2020-09-09 995,601 -600 7.72 12,900,000 19,235,011 19.32 2020-09-07
842 2020-09-08 996,201 -5,400 7.72 12,900,000 19,625,160 19.70 2020-09-04
843 2020-09-07 1,001,601 -41,000 7.76 12,900,000 20,272,404 20.24 2020-09-03
844 2020-09-04 1,042,601 -5,600 8.08 12,900,000 21,644,397 20.76 2020-09-02
845 2020-09-03 1,048,201 3,000 8.13 12,900,000 21,215,588 20.24 2020-09-01
846 2020-09-02 1,045,201 8,400 8.10 12,900,000 20,924,924 20.02 2020-08-31
847 2020-09-01 1,036,801 1,200 8.04 12,900,000 20,818,964 20.08 2020-08-28
848 2020-08-31 1,035,601 7,400 8.03 12,900,000 20,960,564 20.24 2020-08-27
849 2020-08-28 1,028,201 4,400 7.97 12,900,000 20,378,944 19.82 2020-08-26
850 2020-08-27 1,023,801 -3,600 7.94 12,900,000 19,912,929 19.45 2020-08-25
851 2020-08-26 1,027,401 4,600 7.96 12,900,000 20,106,238 19.57 2020-08-24
852 2020-08-25 1,022,801 2,800 7.93 12,900,000 19,463,903 19.03 2020-08-21
853 2020-08-24 1,020,001 -6,600 7.91 12,900,000 19,043,419 18.67 2020-08-20
854 2020-08-21 1,026,601 -17,200 7.96 12,900,000 19,156,375 18.66 2020-08-19
855 2020-08-20 1,043,801 2,000 8.09 12,900,000 19,362,509 18.55 2020-08-18
856 2020-08-19 1,041,801 -2,800 8.08 12,900,000 18,689,910 17.94 2020-08-17
857 2020-08-18 1,044,601 1,600 8.10 12,900,000 18,792,372 17.99 2020-08-14
858 2020-08-17 1,043,001 4,600 8.09 12,900,000 18,805,308 18.03 2020-08-13
859 2020-08-14 1,038,401 5,200 8.05 12,900,000 18,670,450 17.98 2020-08-12
860 2020-08-13 1,033,201 3,400 8.01 12,900,000 18,618,282 18.02 2020-08-11
861 2020-08-12 1,029,801 5,200 7.98 12,900,000 18,649,696 18.11 2020-08-10
862 2020-08-11 1,024,601 14,400 7.94 12,900,000 18,944,872 18.49 2020-08-07
863 2020-08-10 1,010,201 5,400 7.83 12,900,000 19,092,799 18.90 2020-08-06
864 2020-08-07 1,004,801 4,800 7.79 12,900,000 18,930,451 18.84 2020-08-05
865 2020-08-06 1,000,001 -68,800 7.75 12,900,000 18,740,019 18.74 2020-08-04
866 2020-08-05 1,068,801 -26,200 8.29 12,900,000 19,366,674 18.12 2020-08-03
867 2020-08-04 1,095,001 4,200 8.49 12,900,000 19,491,018 17.80 2020-07-31
868 2020-08-03 1,090,801 108,000 8.46 12,900,000 19,296,270 17.69 2020-07-30
869 2020-07-31 982,801 1,000 7.62 12,900,000 17,464,374 17.77 2020-07-29
870 2020-07-30 981,801 -1,000 7.61 12,900,000 17,309,152 17.63 2020-07-28
871 2020-07-29 982,801 -5,400 7.62 12,900,000 16,874,693 17.17 2020-07-27
872 2020-07-28 988,201 -4,000 7.66 12,900,000 17,095,877 17.30 2020-07-24
873 2020-07-27 992,201 600 7.69 12,900,000 18,008,448 18.15 2020-07-23
874 2020-07-24 991,601 12,200 7.69 12,900,000 17,878,566 18.03 2020-07-22
875 2020-07-23 979,401 26,200 7.59 12,900,000 18,314,799 18.70 2020-07-21
876 2020-07-22 953,201 200 7.75 12,300,000 16,795,402 17.62 2020-07-20
877 2020-07-21 953,001 23,200 7.75 12,300,000 16,753,758 17.58 2020-07-17
878 2020-07-20 929,801 -7,000 7.56 12,300,000 16,113,451 17.33 2020-07-16
879 2020-07-17 936,801 1,000 7.62 12,300,000 17,040,410 18.19 2020-07-15
880 2020-07-16 935,801 33,600 7.61 12,300,000 16,947,356 18.11 2020-07-14
881 2020-07-15 902,201 196,800 7.33 12,300,000 17,177,907 19.04 2020-07-13
882 2020-07-14 705,401 8,200 6.35 11,100,000 13,353,241 18.93 2020-07-10
883 2020-07-13 697,201 119,400 6.28 11,100,000 13,309,567 19.09 2020-07-09
884 2020-07-10 577,801 21,200 5.21 11,100,000 10,567,980 18.29 2020-07-08
885 2020-07-09 556,601 16,200 5.30 10,500,000 9,835,140 17.67 2020-07-07
886 2020-07-08 540,401 2,000 5.15 10,500,000 9,732,622 18.01 2020-07-06
887 2020-07-07 538,401 600 5.61 9,600,000 9,502,778 17.65 2020-07-03
888 2020-07-06 537,801 2,000 5.60 9,600,000 9,164,129 17.04 2020-07-02
889 2020-07-03 535,801 2,200 5.58 9,600,000 8,883,581 16.58 2020-06-30
890 2020-07-02 533,601 3,600 5.56 9,600,000 8,761,728 16.42 2020-06-29
891 2020-06-30 530,001 2,400 5.52 9,600,000 8,819,217 16.64 2020-06-26
892 2020-06-29 527,601 5,800 5.50 9,600,000 8,884,801 16.84 2020-06-24
893 2020-06-26 521,801 25,600 5.61 9,300,000 8,719,295 16.71 2020-06-23
894 2020-06-24 496,201 10,400 5.34 9,300,000 8,172,430 16.47 2020-06-22
895 2020-06-23 485,801 74,600 5.22 9,300,000 7,991,426 16.45 2020-06-19
896 2020-06-22 411,201 600 4.57 9,000,000 6,690,240 16.27 2020-06-18
897 2020-06-18 410,601 1,200 4.56 9,000,000 6,573,722 16.01 2020-06-16
898 2020-06-17 409,401 3,600 4.55 9,000,000 6,247,459 15.26 2020-06-15
899 2020-06-16 405,801 -3,400 4.51 9,000,000 6,346,728 15.64 2020-06-12
900 2020-06-15 409,201 59,400 4.87 8,400,000 6,379,444 15.59 2020-06-11
901 2020-06-12 349,801 16,400 4.16 8,400,000 5,428,912 15.52 2020-06-10
902 2020-06-11 333,401 200 3.97 8,400,000 5,101,035 15.30 2020-06-09
903 2020-06-10 333,201 34,400 3.97 8,400,000 5,031,335 15.10 2020-06-08
904 2020-06-09 298,801 22,000 3.56 8,400,000 4,544,763 15.21 2020-06-05
905 2020-06-08 276,801 4,400 3.30 8,400,000 4,171,391 15.07 2020-06-04
906 2020-06-05 272,401 2,400 3.24 8,400,000 4,045,155 14.85 2020-06-03
907 2020-06-04 270,001 5,200 3.21 8,400,000 3,925,815 14.54 2020-06-02
908 2020-06-03 264,801 -800 3.15 8,400,000 3,876,687 14.64 2020-06-01
909 2020-06-02 265,601 200 3.16 8,400,000 3,654,670 13.76 2020-05-29
910 2020-05-29 265,401 -1,000 3.16 8,400,000 3,736,846 14.08 2020-05-27
911 2020-05-26 266,401 -800 3.17 8,400,000 3,596,414 13.50 2020-05-22
912 2020-05-25 267,201 44,200 3.18 8,400,000 3,767,534 14.10 2020-05-21
913 2020-05-22 223,001 1,600 2.65 8,400,000 3,211,214 14.40 2020-05-20
914 2020-05-21 221,401 -1,000 2.64 8,400,000 3,170,462 14.32 2020-05-19
915 2020-05-20 222,401 -600 2.65 8,400,000 3,055,790 13.74 2020-05-18
916 2020-05-19 223,001 200 2.65 8,400,000 3,006,053 13.48 2020-05-15
917 2020-05-18 222,801 2,000 2.65 8,400,000 2,998,901 13.46 2020-05-14
918 2020-05-14 220,801 13,600 2.63 8,400,000 2,936,653 13.30 2020-05-12
919 2020-05-12 207,201 -1,000 2.47 8,400,000 2,706,045 13.06 2020-05-08
920 2020-05-11 208,201 600 2.48 8,400,000 2,652,481 12.74 2020-05-07
921 2020-05-05 207,601 3,000 2.47 8,400,000 2,653,141 12.78 2020-04-29
922 2020-04-29 204,601 -6,000 2.44 8,400,000 2,627,077 12.84 2020-04-27
923 2020-04-28 210,601 400 2.51 8,400,000 2,670,421 12.68 2020-04-24
924 2020-04-24 210,201 4,400 2.50 8,400,000 2,711,593 12.90 2020-04-22
925 2020-04-23 205,801 -801 2.45 8,400,000 2,638,369 12.82 2020-04-21
926 2020-04-22 206,602 800 2.46 8,400,000 2,669,298 12.92 2020-04-20
927 2020-04-21 205,802 -400 2.45 8,400,000 2,696,006 13.10 2020-04-17
928 2020-04-20 206,202 4,000 2.45 8,400,000 2,631,138 12.76 2020-04-16
929 2020-04-17 202,202 -1,600 2.41 8,400,000 2,466,864 12.20 2020-04-15
930 2020-04-16 203,802 -2,000 2.43 8,400,000 2,555,677 12.54 2020-04-14
931 2020-04-15 205,802 -400 2.45 8,400,000 2,523,133 12.26 2020-04-09
932 2020-04-14 206,202 200 2.45 8,400,000 2,495,044 12.10 2020-04-08
933 2020-04-09 206,002 600 2.45 8,400,000 2,566,785 12.46 2020-04-07
934 2020-04-08 205,402 -2,600 2.45 8,400,000 2,505,904 12.20 2020-04-06
935 2020-04-07 208,002 800 2.48 8,400,000 2,471,064 11.88 2020-04-03
936 2020-04-03 207,202 200 2.47 8,400,000 2,424,263 11.70 2020-04-01
937 2020-03-31 207,002 -14,000 2.46 8,400,000 2,459,184 11.88 2020-03-27
938 2020-03-24 221,002 -600 2.63 8,400,000 2,554,783 11.56 2020-03-20
939 2020-03-23 221,602 200 2.64 8,400,000 2,388,870 10.78 2020-03-19
940 2020-03-20 221,402 1,000 2.64 8,400,000 2,373,429 10.72 2020-03-18
941 2020-03-18 220,402 2,200 2.62 8,400,000 2,446,462 11.10 2020-03-16
942 2020-03-17 218,202 2,000 2.60 8,400,000 2,644,608 12.12 2020-03-13
943 2020-03-16 216,202 3,800 2.00 10,800,000 2,603,072 12.04 2020-03-12
944 2020-03-13 212,402 4,200 1.97 10,800,000 2,676,265 12.60 2020-03-11
945 2020-03-12 208,202 -200 1.93 10,800,000 2,652,493 12.74 2020-03-10
946 2020-03-10 208,402 -400 1.93 10,800,000 2,755,074 13.22 2020-03-06
947 2020-03-09 208,802 -5,000 1.93 10,800,000 2,818,827 13.50 2020-03-05
948 2020-03-05 213,802 -6,000 1.98 10,800,000 2,805,082 13.12 2020-03-03
949 2020-03-03 219,802 5,400 2.04 10,800,000 2,787,089 12.68 2020-02-28
950 2020-02-27 214,402 1,600 1.99 10,800,000 2,868,699 13.38 2020-02-25
951 2020-02-26 212,802 10,800 1.97 10,800,000 2,796,218 13.14 2020-02-24
952 2020-02-25 202,002 15,000 1.87 10,800,000 2,751,267 13.62 2020-02-21
953 2020-02-21 187,002 4,000 1.73 10,800,000 2,550,707 13.64 2020-02-19
954 2020-02-20 183,002 -5,400 1.69 10,800,000 2,492,487 13.62 2020-02-18
955 2020-02-17 188,402 600 1.74 10,800,000 2,581,107 13.70 2020-02-13
956 2020-02-14 187,802 101,000 1.74 10,800,000 2,576,643 13.72 2020-02-12
957 2020-02-13 86,802 200 0.80 10,800,000 1,173,563 13.52 2020-02-11
958 2020-02-12 86,602 400 0.80 10,800,000 1,151,807 13.30 2020-02-10
959 2020-02-11 86,202 5,200 0.80 10,800,000 1,165,451 13.52 2020-02-07
960 2020-02-10 81,002 -5,800 0.75 10,800,000 1,093,527 13.50 2020-02-06
961 2020-02-07 86,802 -600 0.80 10,800,000 1,147,522 13.22 2020-02-05
962 2020-02-06 87,402 -10,000 0.81 10,800,000 1,157,202 13.24 2020-02-04
963 2020-02-05 97,402 -3,000 0.90 10,800,000 1,250,642 12.84 2020-02-03
964 2020-02-04 100,402 -4,000 0.93 10,800,000 1,277,113 12.72 2020-01-31
965 2020-02-03 104,402 7,000 1.02 10,200,000 1,319,641 12.64 2020-01-30
966 2020-01-31 97,402 400 0.95 10,200,000 1,274,018 13.08 2020-01-29
967 2020-01-30 97,002 5,200 0.95 10,200,000 1,299,827 13.40 2020-01-23
968 2020-01-29 91,802 -4,200 0.90 10,200,000 1,283,392 13.98 2020-01-22
969 2020-01-23 96,002 7,200 0.97 9,900,000 1,297,947 13.52 2020-01-21
970 2020-01-22 88,802 3,600 0.93 9,600,000 1,243,228 14.00 2020-01-20
971 2020-01-21 85,202 -2,800 0.89 9,600,000 1,196,236 14.04 2020-01-17
972 2020-01-16 88,002 -1,000 0.92 9,600,000 1,228,508 13.96 2020-01-14
973 2020-01-15 89,002 2,000 0.93 9,600,000 1,246,028 14.00 2020-01-13
974 2020-01-14 87,002 11,000 0.91 9,600,000 1,200,628 13.80 2020-01-10
975 2020-01-10 76,002 400 0.82 9,300,000 1,007,787 13.26 2020-01-08
976 2020-01-09 75,602 5,800 0.81 9,300,000 1,016,091 13.44 2020-01-07
977 2020-01-08 69,802 3,200 0.78 9,000,000 926,971 13.28 2020-01-06
978 2020-01-07 66,602 2,000 0.74 9,000,000 881,810 13.24 2020-01-03
979 2020-01-02 64,602 200 0.72 9,000,000 833,366 12.90 2019-12-27
980 2019-12-30 64,402 200 0.72 9,000,000 814,041 12.64 2019-12-23
981 2019-12-20 64,202 3,600 0.71 9,000,000 808,945 12.60 2019-12-18
982 2019-12-13 60,602 400 0.67 9,000,000 732,072 12.08 2019-12-11
983 2019-12-05 60,202 -200 0.67 9,000,000 718,812 11.94 2019-12-03
984 2019-12-02 60,402 -1,000 0.67 9,000,000 733,280 12.14 2019-11-28
985 2019-11-08 61,402 600 0.68 9,000,000 720,859 11.74 2019-11-06
986 2019-10-31 60,802 400 0.68 9,000,000 689,495 11.34 2019-10-29
987 2019-10-21 60,402 -200 0.67 9,000,000 681,335 11.28 2019-10-17
988 2019-10-09 60,602 1,000 0.67 9,000,000 649,653 10.72 2019-10-04
989 2019-09-27 59,602 45,000 0.66 9,000,000 638,933 10.72 2019-09-25
990 2019-09-12 14,602 5,000 0.16 9,000,000 162,374 11.12 2019-09-10
991 2019-09-03 9,602 -200 0.11 9,000,000 103,125 10.74 2019-08-30
992 2019-09-02 9,802 -1,000 0.11 9,000,000 104,881 10.70 2019-08-29
993 2019-08-29 10,802 -5,000 0.12 9,000,000 114,285 10.58 2019-08-27
994 2019-08-21 15,802 -11,000 0.18 9,000,000 168,133 10.64 2019-08-19
995 2019-08-19 26,802 -11,600 0.30 9,000,000 272,844 10.18 2019-08-15
996 2019-08-13 38,402 -200 0.43 9,000,000 386,324 10.06 2019-08-09
997 2019-08-09 38,602 11,800 0.43 9,000,000 382,160 9.900 2019-08-07
998 2019-07-30 26,802 -1,000 0.30 9,000,000 294,286 10.98 2019-07-26
999 2019-07-11 27,802 1,400 0.31 9,000,000 299,150 10.76 2019-07-09
1000 2019-06-17 26,402 1,200 0.29 9,000,000 277,221 10.50 2019-06-13
1001 2019-06-03 25,202 200 0.28 9,000,000 258,068 10.24 2019-05-30
1002 2019-05-28 25,002 200 0.28 9,000,000 259,021 10.36 2019-05-24
1003 2019-05-27 24,802 200 0.28 9,000,000 258,933 10.44 2019-05-23
1004 2019-05-23 24,602 2,200 0.27 9,000,000 261,273 10.62 2019-05-21
1005 2019-05-21 22,402 1,000 0.25 9,000,000 252,695 11.28 2019-05-17
1006 2019-05-20 21,402 2,200 0.24 9,000,000 246,979 11.54 2019-05-16
1007 2019-05-16 19,202 800 0.21 9,000,000 216,983 11.30 2019-05-14
1008 2019-05-02 18,402 -5,000 0.20 9,000,000 225,977 12.28 2019-04-29
1009 2019-04-16 23,402 -200 0.26 9,000,000 287,845 12.30 2019-04-12
1010 2019-03-26 23,602 -800 0.26 9,000,000 278,504 11.80 2019-03-22
1011 2019-03-20 24,402 -1,600 0.25 9,600,000 292,336 11.98 2019-03-18
1012 2019-03-14 26,002 800 0.27 9,600,000 312,024 12.00 2019-03-12
1013 2019-03-12 25,202 200 0.26 9,600,000 292,847 11.62 2019-03-08
1014 2019-02-28 25,002 -400 0.26 9,600,000 293,023 11.72 2019-02-26
1015 2019-02-27 25,402 -200 0.26 9,600,000 296,695 11.68 2019-02-25
1016 2019-02-15 25,602 -1,000 0.27 9,600,000 290,327 11.34 2019-02-13
1017 2019-02-11 26,602 200 0.28 9,600,000 292,622 11.00 2019-02-01
1018 2019-01-11 26,402 -200 0.28 9,600,000 269,300 10.20 2019-01-09
1019 2018-12-27 26,602 200 0.28 9,600,000 259,370 9.750 2018-12-20
1020 2018-12-21 26,402 200 0.28 9,600,000 262,436 9.940 2018-12-19
1021 2018-12-05 26,202 -400 0.26 9,900,000 287,174 10.96 2018-12-03
1022 2018-11-27 26,602 -200 0.27 9,900,000 271,340 10.20 2018-11-23
1023 2018-11-12 26,802 200 0.27 9,900,000 293,214 10.94 2018-11-08
1024 2018-11-06 26,602 -1,800 0.27 9,900,000 301,135 11.32 2018-11-02
1025 2018-10-30 28,402 -5,000 0.29 9,900,000 278,056 9.790 2018-10-26
1026 2018-10-29 33,402 -200 0.34 9,900,000 334,020 10.00 2018-10-25
1027 2018-10-26 33,602 -5,000 0.34 9,900,000 343,412 10.22 2018-10-24
1028 2018-10-25 38,602 200 0.39 9,900,000 395,284 10.24 2018-10-23
1029 2018-10-23 38,402 1,000 0.39 9,900,000 398,613 10.38 2018-10-19
1030 2018-10-18 37,402 -1,000 0.38 9,900,000 392,721 10.50 2018-10-15
1031 2018-10-16 38,402 1,000 0.39 9,900,000 410,901 10.70 2018-10-12
1032 2018-10-03 37,402 200 0.38 9,900,000 453,312 12.12 2018-09-28
1033 2018-09-20 37,202 -200 0.38 9,900,000 433,031 11.64 2018-09-18
1034 2018-09-19 37,402 -200 0.38 9,900,000 441,344 11.80 2018-09-17
1035 2018-09-18 37,602 600 0.38 9,900,000 453,480 12.06 2018-09-14
1036 2018-09-17 37,002 -200 0.37 9,900,000 436,624 11.80 2018-09-13
1037 2018-09-14 37,202 200 0.38 9,900,000 427,079 11.48 2018-09-12
1038 2018-09-12 37,002 400 0.37 9,900,000 432,923 11.70 2018-09-10
1039 2018-09-10 36,602 -7,200 0.37 9,900,000 431,172 11.78 2018-09-06
1040 2018-09-07 43,802 600 0.44 9,900,000 534,384 12.20 2018-09-05
1041 2018-09-06 43,202 400 0.44 9,900,000 542,617 12.56 2018-09-04
1042 2018-09-05 42,802 400 0.43 9,900,000 529,889 12.38 2018-09-03
1043 2018-09-04 42,402 400 0.43 9,900,000 527,481 12.44 2018-08-31
1044 2018-09-03 42,002 -198 0.42 9,900,000 536,786 12.78 2018-08-30
1045 2018-08-30 42,200 4,000 0.43 9,900,000 548,600 13.00 2018-08-28
1046 2018-08-06 38,200 10,000 0.55 6,900,000 517,228 13.54 2018-08-02
1047 2018-08-03 28,200 600 0.41 6,900,000 392,544 13.92 2018-08-01
1048 2018-08-01 27,600 -1,600 0.40 6,900,000 393,576 14.26 2018-07-30
1049 2018-07-30 29,200 -1,000 0.42 6,900,000 425,152 14.56 2018-07-26
1050 2018-07-27 30,200 200 0.44 6,900,000 436,088 14.44 2018-07-25
1051 2018-07-25 30,000 5,000 0.43 6,900,000 432,000 14.40 2018-07-23
1052 2018-07-24 25,000 600 0.36 6,900,000 363,500 14.54 2018-07-20
1053 2018-07-23 24,400 400 0.35 6,900,000 357,704 14.66 2018-07-19
1054 2018-07-19 24,000 1,000 0.35 6,900,000 351,840 14.66 2018-07-17
1055 2018-07-16 23,000 2,800 0.33 6,900,000 337,640 14.68 2018-07-12
1056 2018-07-11 20,200 200 0.29 6,900,000 300,172 14.86 2018-07-09
1057 2018-06-28 20,000 200 0.29 6,900,000 293,600 14.68 2018-06-26
1058 2018-06-25 19,800 6,400 0.29 6,900,000 305,712 15.44 2018-06-21
1059 2018-06-22 13,400 0.19 6,900,000 207,968 15.52 2018-06-20

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top