W.I.S.E.-CSI 300 China Tracker: Unit

Exchange Code Listed Last trade Delisted
HKCIS 02827  2007-07-17    
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

HONGKONG AND SHANGHAI BANKING CORPORATION LIMITED (THE)

CCASSID: C00019

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 2025-08-19 40.02 2025-08-15
2 2025-08-18 39.94 2025-08-14
3 2025-08-14 18,130,882 300 76.18 23,800,000 717,257,692 39.56 2025-08-12
4 2025-08-08 18,130,582 -65,000 76.18 23,800,000 709,993,591 39.16 2025-08-06
5 2025-08-07 18,195,582 -65,000 76.45 23,800,000 711,083,345 39.08 2025-08-05
6 2025-08-06 18,260,582 -65,000 76.73 23,800,000 709,606,217 38.86 2025-08-04
7 2025-08-04 18,325,582 -52,600 77.00 23,800,000 710,299,558 38.76 2025-07-31
8 2025-08-01 18,378,182 -65,000 77.22 23,800,000 726,305,753 39.52 2025-07-30
9 2025-07-22 18,443,182 -4,600 77.49 23,800,000 712,275,689 38.62 2025-07-18
10 2025-07-21 18,447,782 -1,000 77.51 23,800,000 706,550,051 38.30 2025-07-17
11 2025-07-16 18,448,782 -5,000 76.87 24,000,000 708,433,229 38.40 2025-07-14
12 2025-07-15 18,453,782 200 76.89 24,000,000 706,410,775 38.28 2025-07-11
13 2025-07-14 18,453,582 312 76.89 24,000,000 703,819,617 38.14 2025-07-10
14 2025-07-11 18,453,270 -65,000 76.89 24,000,000 699,747,998 37.92 2025-07-09
15 2025-07-10 18,518,270 -65,000 77.16 24,000,000 703,694,260 38.00 2025-07-08
16 2025-07-08 18,583,270 -13,600 77.43 24,000,000 704,677,598 37.92 2025-07-04
17 2025-07-03 18,596,870 -400 77.49 24,000,000 694,779,063 37.36 2025-06-30
18 2025-06-23 18,597,270 -65,000 77.49 24,000,000 674,337,010 36.26 2025-06-19
19 2025-06-13 18,662,270 324 77.76 24,000,000 685,651,800 36.74 2025-06-11
20 2025-06-12 18,661,946 1,000 77.76 24,000,000 680,787,790 36.48 2025-06-10
21 2025-06-11 18,660,946 -65,000 77.75 24,000,000 683,363,843 36.62 2025-06-09
22 2025-06-09 18,725,946 -2,000 78.02 24,000,000 685,369,624 36.60 2025-06-05
23 2025-06-02 18,727,946 -200 78.03 24,000,000 679,075,322 36.26 2025-05-29
24 2025-05-26 18,728,146 -1,400 78.03 24,000,000 685,450,144 36.60 2025-05-22
25 2025-05-19 18,729,546 1,200 78.04 24,000,000 684,752,202 36.56 2025-05-15
26 2025-05-15 18,728,346 600 78.03 24,000,000 680,962,661 36.36 2025-05-13
27 2025-05-14 18,727,746 275 78.03 24,000,000 687,308,278 36.70 2025-05-12
28 2025-05-09 18,727,471 1,200 78.03 24,000,000 662,952,473 35.40 2025-05-07
29 2025-05-08 18,726,271 -2,200 78.03 24,000,000 659,164,739 35.20 2025-05-06
30 2025-04-28 18,728,471 -195,000 77.39 24,200,000 650,252,513 34.72 2025-04-24
31 2025-04-24 18,923,471 -68,800 78.20 24,200,000 654,752,097 34.60 2025-04-22
32 2025-04-16 18,992,271 -72,000 77.20 24,600,000 653,334,122 34.40 2025-04-14
33 2025-04-14 19,064,271 -70,509 77.50 24,600,000 644,372,360 33.80 2025-04-10
34 2025-04-11 19,134,780 -75,000 77.78 24,600,000 641,780,521 33.54 2025-04-09
35 2025-04-09 19,209,780 -131,200 77.46 24,800,000 602,034,505 31.34 2025-04-07
36 2025-03-31 19,340,980 -65,000 77.36 25,000,000 700,143,476 36.20 2025-03-27
37 2025-03-28 19,405,980 400 77.62 25,000,000 703,272,715 36.24 2025-03-26
38 2025-03-25 19,405,580 -800 77.62 25,000,000 701,705,773 36.16 2025-03-21
39 2025-03-24 19,406,380 -65,000 77.63 25,000,000 714,931,039 36.84 2025-03-20
40 2025-03-18 19,471,380 -71,000 77.89 25,000,000 726,282,474 37.30 2025-03-14
41 2025-03-14 19,542,380 271 77.55 25,200,000 713,296,870 36.50 2025-03-12
42 2025-03-13 19,542,109 -1,600 77.55 25,200,000 714,459,505 36.56 2025-03-11
43 2025-03-11 19,543,709 -6,000 77.55 25,200,000 713,736,253 36.52 2025-03-07
44 2025-03-10 19,549,709 -1,600 77.58 25,200,000 718,647,303 36.76 2025-03-06
45 2025-03-07 19,551,309 -11,000 77.58 25,200,000 706,193,281 36.12 2025-03-05
46 2025-02-28 19,562,309 -1,000 77.63 25,200,000 715,980,509 36.60 2025-02-26
47 2025-02-27 19,563,309 600 77.63 25,200,000 710,148,117 36.30 2025-02-25
48 2025-02-26 19,562,709 800 77.63 25,200,000 721,081,454 36.86 2025-02-24
49 2025-02-25 19,561,909 7,000 77.63 25,200,000 722,616,918 36.94 2025-02-21
50 2025-02-20 19,554,909 -1,800 77.60 25,200,000 710,625,393 36.34 2025-02-18
51 2025-02-18 19,556,709 -1,000 77.61 25,200,000 719,686,891 36.80 2025-02-14
52 2025-02-17 19,557,709 -200 77.61 25,200,000 702,904,061 35.94 2025-02-13
53 2025-02-14 19,557,909 275 77.61 25,200,000 707,213,989 36.16 2025-02-12
54 2025-02-11 19,557,634 -55,200 77.00 25,400,000 704,074,824 36.00 2025-02-07
55 2025-02-07 19,612,834 -2,000 77.22 25,400,000 690,371,757 35.20 2025-02-05
56 2025-02-05 19,614,834 1,400 76.62 25,600,000 685,342,300 34.94 2025-02-03
57 2025-01-27 19,613,434 8 77.83 25,200,000 690,392,877 35.20 2025-01-23
58 2025-01-22 19,613,426 -2,000 77.83 25,200,000 691,177,132 35.24 2025-01-20
59 2025-01-16 19,615,426 -70,000 77.23 25,400,000 683,793,750 34.86 2025-01-14
60 2025-01-15 19,685,426 -65,000 77.50 25,400,000 668,517,067 33.96 2025-01-13
61 2025-01-14 19,750,426 319 77.76 25,400,000 675,069,561 34.18 2025-01-10
62 2025-01-13 19,750,107 -65,000 77.76 25,400,000 680,193,685 34.44 2025-01-09
63 2025-01-08 19,815,107 -65,000 78.01 25,400,000 680,847,077 34.36 2025-01-06
64 2025-01-06 19,880,107 -5,600 78.27 25,400,000 695,008,541 34.96 2025-01-02
65 2025-01-03 19,885,707 -7,200 78.29 25,400,000 729,407,733 36.68 2024-12-30
66 2024-12-30 19,892,907 -200 78.32 25,400,000 717,736,085 36.08 2024-12-23
67 2024-12-19 19,893,107 -2,000 78.32 25,400,000 719,732,611 36.18 2024-12-17
68 2024-12-13 19,895,107 -9,709 78.33 25,400,000 732,537,840 36.82 2024-12-11
69 2024-12-12 19,904,816 20,000 78.37 25,400,000 735,283,903 36.94 2024-12-10
70 2024-12-11 19,884,816 10,000 78.29 25,400,000 763,179,238 38.38 2024-12-09
71 2024-12-10 19,874,816 -8,200 78.25 25,400,000 729,803,244 36.72 2024-12-06
72 2024-12-04 19,883,016 1,000 78.28 25,400,000 722,946,462 36.36 2024-12-02
73 2024-12-03 19,882,016 -9,600 78.28 25,400,000 721,717,181 36.30 2024-11-29
74 2024-11-27 19,891,616 5,000 78.31 25,400,000 703,367,542 35.36 2024-11-25
75 2024-11-25 19,886,616 -8,600 78.29 25,400,000 735,407,060 36.98 2024-11-21
76 2024-11-18 19,895,216 -65,400 78.33 25,400,000 742,091,557 37.30 2024-11-14
77 2024-11-15 19,960,616 -4,000 77.97 25,600,000 761,297,894 38.14 2024-11-13
78 2024-11-14 19,964,616 -9,714 77.99 25,600,000 753,065,316 37.72 2024-11-12
79 2024-11-13 19,974,330 -5,000 78.02 25,600,000 767,014,272 38.40 2024-11-11
80 2024-11-05 19,979,330 -200 78.04 25,600,000 735,239,344 36.80 2024-11-01
81 2024-11-04 19,979,530 4,827 78.05 25,600,000 733,248,751 36.70 2024-10-31
82 2024-10-23 19,974,703 -5,000 76.24 26,200,000 741,061,481 37.10 2024-10-21
83 2024-10-22 19,979,703 130,200 76.26 26,200,000 748,439,674 37.46 2024-10-18
84 2024-10-21 19,849,503 760,000 75.76 26,200,000 707,039,297 35.62 2024-10-17
85 2024-10-18 19,089,503 120,000 75.16 25,400,000 694,857,909 36.40 2024-10-16
86 2024-10-17 18,969,503 650,000 77.11 24,600,000 692,007,469 36.48 2024-10-15
87 2024-10-16 18,319,503 130,000 74.47 24,600,000 691,011,653 37.72 2024-10-14
88 2024-10-15 18,189,503 388,086 76.43 23,800,000 691,564,904 38.02 2024-10-10
89 2024-10-14 17,801,417 350,000 76.73 23,200,000 663,636,826 37.28 2024-10-09
90 2024-10-10 17,451,417 349,400 75.22 23,200,000 751,108,988 43.04 2024-10-08
91 2024-10-09 17,102,017 -5,000 74.36 23,000,000 800,032,355 46.78 2024-10-07
92 2024-10-08 17,107,017 48,400 76.37 22,400,000 776,658,572 45.40 2024-10-04
93 2024-10-07 17,058,617 -16,000 76.15 22,400,000 705,885,571 41.38 2024-10-03
94 2024-10-04 17,074,617 -2,000 76.23 22,400,000 717,133,914 42.00 2024-10-02
95 2024-10-03 17,076,617 21,600 76.23 22,400,000 681,357,018 39.90 2024-09-30
96 2024-10-02 17,055,017 -4,200 76.14 22,400,000 619,779,318 36.34 2024-09-27
97 2024-09-30 17,059,217 -2,000 76.16 22,400,000 590,590,093 34.62 2024-09-26
98 2024-09-20 17,061,217 200 76.17 22,400,000 515,589,978 30.22 2024-09-17
99 2024-09-19 17,061,017 60,000 76.17 22,400,000 514,560,273 30.16 2024-09-16
100 2024-09-13 17,001,017 363 75.90 22,400,000 513,090,693 30.18 2024-09-11
101 2024-08-28 17,000,654 65,000 75.90 22,400,000 534,160,549 31.42 2024-08-26
102 2024-08-26 16,935,654 -800 75.61 22,400,000 529,747,257 31.28 2024-08-22
103 2024-08-20 16,936,454 -400 75.61 22,400,000 531,465,927 31.38 2024-08-16
104 2024-08-19 16,936,854 -152 75.61 22,400,000 532,494,690 31.44 2024-08-15
105 2024-08-14 16,937,006 346 75.61 22,400,000 528,095,847 31.18 2024-08-12
106 2024-08-08 16,936,660 400 75.61 22,400,000 531,472,391 31.38 2024-08-06
107 2024-07-29 16,936,260 600 75.61 22,400,000 535,185,816 31.60 2024-07-25
108 2024-07-26 16,935,660 800 75.61 22,400,000 533,134,577 31.48 2024-07-24
109 2024-07-24 16,934,860 -65,000 75.60 22,400,000 547,334,675 32.32 2024-07-22
110 2024-07-22 16,999,860 -65,000 75.89 22,400,000 551,475,458 32.44 2024-07-18
111 2024-07-17 17,064,860 -65,000 74.85 22,800,000 545,392,926 31.96 2024-07-15
112 2024-07-15 17,129,860 -65,000 75.13 22,800,000 545,072,145 31.82 2024-07-11
113 2024-07-12 17,194,860 345 75.42 22,800,000 539,918,604 31.40 2024-07-10
114 2024-07-02 17,194,515 -65,000 75.41 22,800,000 540,595,552 31.44 2024-06-27
115 2024-06-26 17,259,515 -65,000 75.70 22,800,000 547,126,626 31.70 2024-06-24
116 2024-06-21 17,324,515 5,000 75.98 22,800,000 558,888,854 32.26 2024-06-19
117 2024-06-17 17,319,515 341 75.96 22,800,000 557,688,383 32.20 2024-06-13
118 2024-06-12 17,319,174 600 75.96 22,800,000 563,565,922 32.54 2024-06-07
119 2024-06-06 17,318,574 -600 75.96 22,800,000 571,166,571 32.98 2024-06-04
120 2024-05-30 17,319,174 400 75.96 22,800,000 567,376,140 32.76 2024-05-28
121 2024-05-28 17,318,774 200 75.96 22,800,000 567,363,036 32.76 2024-05-24
122 2024-05-21 17,318,574 -22,000 75.30 23,000,000 584,328,687 33.74 2024-05-17
123 2024-05-14 17,340,574 120,324 74.11 23,400,000 582,990,098 33.62 2024-05-10
124 2024-05-07 17,220,250 2,800 73.59 23,400,000 579,633,615 33.66 2024-05-03
125 2024-05-06 17,217,450 -800 73.58 23,400,000 575,062,830 33.40 2024-05-02
126 2024-05-02 17,218,250 -70,000 73.58 23,400,000 568,890,980 33.04 2024-04-29
127 2024-04-24 17,288,250 -154,600 73.88 23,400,000 557,718,945 32.26 2024-04-22
128 2024-04-19 17,442,850 -65,000 74.54 23,400,000 568,636,910 32.60 2024-04-17
129 2024-04-17 17,507,850 -130,000 74.82 23,400,000 566,203,869 32.34 2024-04-15
130 2024-04-12 17,637,850 341 75.38 23,400,000 565,822,228 32.08 2024-04-10
131 2024-04-03 17,637,509 -317,000 75.37 23,400,000 567,927,790 32.20 2024-03-28
132 2024-03-28 17,954,509 -256,800 76.73 23,400,000 581,726,092 32.40 2024-03-26
133 2024-03-20 18,211,309 -100,000 77.83 23,400,000 602,065,876 33.06 2024-03-18
134 2024-03-19 18,311,309 -64,800 78.25 23,400,000 601,343,388 32.84 2024-03-15
135 2024-03-18 18,376,109 -8,400 78.53 23,400,000 603,103,897 32.82 2024-03-14
136 2024-03-14 18,384,509 20 78.57 23,400,000 611,836,460 33.28 2024-03-12
137 2024-03-13 18,384,489 -1,000 78.57 23,400,000 608,526,586 33.10 2024-03-11
138 2024-03-12 18,385,489 -65,800 78.57 23,400,000 599,366,941 32.60 2024-03-08
139 2024-03-11 18,451,289 -65,000 78.85 23,400,000 596,714,686 32.34 2024-03-07
140 2024-03-07 18,516,289 -70,000 79.13 23,400,000 605,112,325 32.68 2024-03-05
141 2024-02-21 18,586,289 -1,000 79.43 23,400,000 579,148,765 31.16 2024-02-19
142 2024-02-19 18,587,289 200 79.43 23,400,000 573,231,993 30.84 2024-02-15
143 2024-02-16 18,587,089 455 79.43 23,400,000 571,738,858 30.76 2024-02-14
144 2024-02-15 18,586,634 -1,000 79.43 23,400,000 572,840,060 30.82 2024-02-08
145 2024-02-08 18,587,634 96,000 79.43 23,400,000 569,153,353 30.62 2024-02-06
146 2024-02-07 18,491,634 34,000 79.02 23,400,000 543,654,040 29.40 2024-02-05
147 2024-02-06 18,457,634 125,400 79.56 23,200,000 544,500,203 29.50 2024-02-02
148 2024-02-02 18,332,234 65,000 79.02 23,200,000 545,567,284 29.76 2024-01-31
149 2024-02-01 18,267,234 60,000 79.42 23,000,000 546,920,986 29.94 2024-01-30
150 2024-01-31 18,207,234 60,000 79.16 23,000,000 556,048,926 30.54 2024-01-29
151 2024-01-30 18,147,234 65,000 78.90 23,000,000 558,571,863 30.78 2024-01-26
152 2024-01-26 18,082,234 65,000 78.62 23,000,000 553,316,360 30.60 2024-01-24
153 2024-01-19 18,017,234 200 78.34 23,000,000 535,832,539 29.74 2024-01-17
154 2024-01-18 18,017,034 -600 78.33 23,000,000 548,798,856 30.46 2024-01-16
155 2024-01-12 18,017,634 456 79.02 22,800,000 547,375,721 30.38 2024-01-10
156 2024-01-10 18,017,178 65,000 79.02 22,800,000 548,442,898 30.44 2024-01-08
157 2024-01-04 17,952,178 65,000 78.74 22,800,000 566,570,738 31.56 2024-01-02
158 2023-12-22 17,887,178 23,000 78.45 22,800,000 547,705,390 30.62 2023-12-20
159 2023-12-19 17,864,178 400 78.35 22,800,000 555,933,219 31.12 2023-12-15
160 2023-12-15 17,863,778 600 78.35 22,800,000 554,491,669 31.04 2023-12-13
161 2023-12-14 17,863,178 441 78.35 22,800,000 563,047,371 31.52 2023-12-12
162 2023-12-13 17,862,737 -200 78.35 22,800,000 562,318,961 31.48 2023-12-11
163 2023-12-11 17,862,937 65,000 78.35 22,800,000 560,896,222 31.40 2023-12-07
164 2023-12-04 17,797,937 65,000 78.06 22,800,000 577,721,035 32.46 2023-11-30
165 2023-11-27 17,732,937 400 77.78 22,800,000 586,960,215 33.10 2023-11-23
166 2023-11-17 17,732,537 -2,400 77.77 22,800,000 583,755,118 32.92 2023-11-15
167 2023-11-15 17,734,937 -7,800 77.78 22,800,000 575,676,055 32.46 2023-11-13
168 2023-11-14 17,742,737 428 77.82 22,800,000 574,509,824 32.38 2023-11-10
169 2023-11-09 17,742,309 -1,200 77.82 22,800,000 583,367,120 32.88 2023-11-07
170 2023-11-06 17,743,509 -6,800 77.82 22,800,000 569,921,509 32.12 2023-11-02
171 2023-11-02 17,750,309 -400 77.85 22,800,000 571,914,956 32.22 2023-10-31
172 2023-10-26 17,750,709 400 77.85 22,800,000 558,437,305 31.46 2023-10-24
173 2023-10-19 17,750,309 -108 77.85 22,800,000 581,500,123 32.76 2023-10-17
174 2023-10-13 17,750,417 414 77.85 22,800,000 588,958,836 33.18 2023-10-11
175 2023-10-12 17,750,003 -1,200 77.85 22,800,000 586,460,099 33.04 2023-10-10
176 2023-10-04 17,751,203 -1,000 77.86 22,800,000 601,765,782 33.90 2023-09-29
177 2023-09-26 17,752,203 -200 77.86 22,800,000 602,154,726 33.92 2023-09-22
178 2023-09-15 17,752,403 408 77.86 22,800,000 600,741,318 33.84 2023-09-13
179 2023-09-06 17,751,995 -200 77.86 22,800,000 621,674,865 35.02 2023-09-04
180 2023-08-29 17,752,195 -140,000 76.52 23,200,000 596,473,752 33.60 2023-08-25
181 2023-08-25 17,892,195 200 77.12 23,200,000 599,746,376 33.52 2023-08-23
182 2023-08-16 17,891,995 -83 77.12 23,200,000 626,577,665 35.02 2023-08-14
183 2023-08-14 17,892,078 380 77.12 23,200,000 650,198,115 36.34 2023-08-10
184 2023-08-04 17,891,698 -130,000 77.12 23,200,000 650,184,305 36.34 2023-08-02
185 2023-07-28 18,021,698 -1,000 77.02 23,400,000 650,943,732 36.12 2023-07-26
186 2023-07-14 18,022,698 386 77.02 23,400,000 640,887,141 35.56 2023-07-12
187 2023-07-10 18,022,312 -6,400 77.02 23,400,000 630,780,920 35.00 2023-07-06
188 2023-06-23 18,028,712 -20,000 77.05 23,400,000 651,918,226 36.16 2023-06-20
189 2023-06-19 18,048,712 -6,000 77.13 23,400,000 655,168,246 36.30 2023-06-15
190 2023-06-14 18,054,712 392 77.16 23,400,000 639,858,993 35.44 2023-06-12
191 2023-06-09 18,054,320 56,000 77.16 23,400,000 633,706,632 35.10 2023-06-07
192 2023-06-07 17,998,320 -3,400 76.92 23,400,000 639,660,293 35.54 2023-06-05
193 2023-06-01 18,001,720 65,000 76.93 23,400,000 640,501,198 35.58 2023-05-30
194 2023-05-31 17,936,720 11,000 76.65 23,400,000 636,394,826 35.48 2023-05-29
195 2023-05-30 17,925,720 -400 76.61 23,400,000 638,514,146 35.62 2023-05-25
196 2023-05-17 17,926,120 -5,000 76.61 23,400,000 675,814,724 37.70 2023-05-15
197 2023-05-16 17,931,120 -3,400 76.63 23,400,000 668,113,531 37.26 2023-05-12
198 2023-05-15 17,934,520 -200 76.64 23,400,000 679,359,618 37.88 2023-05-11
199 2023-05-12 17,934,720 550 76.64 23,400,000 679,008,499 37.86 2023-05-10
200 2023-04-25 17,934,170 -1,800 76.64 23,400,000 688,672,128 38.40 2023-04-21
201 2023-04-24 17,935,970 400 76.65 23,400,000 703,448,743 39.22 2023-04-20
202 2023-04-17 17,935,570 459 76.65 23,400,000 700,204,653 39.04 2023-04-13
203 2023-04-04 17,935,111 -65,000 76.65 23,400,000 696,958,413 38.86 2023-03-31
204 2023-03-21 18,000,111 -1,000 76.92 23,400,000 685,444,227 38.08 2023-03-17
205 2023-03-14 18,001,111 1,031 76.93 23,400,000 676,841,774 37.60 2023-03-10
206 2023-03-10 18,000,080 65,000 76.92 23,400,000 686,523,051 38.14 2023-03-08
207 2023-02-28 17,935,080 65,000 76.65 23,400,000 689,065,774 38.42 2023-02-24
208 2023-02-23 17,870,080 -448 76.37 23,400,000 702,651,546 39.32 2023-02-21
209 2023-02-14 17,870,528 952 76.37 23,400,000 707,315,498 39.58 2023-02-10
210 2023-01-26 17,869,576 6,400 76.37 23,400,000 717,284,781 40.14 2023-01-19
211 2023-01-20 17,863,176 600 76.34 23,400,000 712,026,195 39.86 2023-01-18
212 2023-01-19 17,862,576 5,000 76.34 23,400,000 712,716,782 39.90 2023-01-17
213 2023-01-18 17,857,576 -65,000 76.31 23,400,000 720,374,616 40.34 2023-01-16
214 2023-01-13 17,922,576 992 76.59 23,400,000 695,037,497 38.78 2023-01-11
215 2023-01-05 17,921,584 800 76.59 23,400,000 661,664,881 36.92 2023-01-03
216 2022-12-30 17,920,784 42,300 76.58 23,400,000 646,940,302 36.10 2022-12-28
217 2022-12-16 17,878,484 4,000 76.40 23,400,000 660,073,629 36.92 2022-12-14
218 2022-12-14 17,874,484 1,055 76.39 23,400,000 657,066,032 36.76 2022-12-12
219 2022-11-25 17,873,429 5,800 76.38 23,400,000 615,203,426 34.42 2022-11-23
220 2022-11-14 17,867,629 1,443 76.36 23,400,000 592,490,578 33.16 2022-11-10
221 2022-11-09 17,866,186 -130,000 76.35 23,400,000 607,450,324 34.00 2022-11-07
222 2022-11-08 17,996,186 -65,000 76.26 23,600,000 607,911,163 33.78 2022-11-04
223 2022-11-03 18,061,186 -50,000 76.53 23,600,000 586,627,321 32.48 2022-11-01
224 2022-10-28 18,111,186 -50,400 76.74 23,600,000 599,480,257 33.10 2022-10-26
225 2022-10-27 18,161,586 -2,400 76.96 23,600,000 588,798,618 32.42 2022-10-25
226 2022-10-17 18,163,986 -150,000 76.97 23,600,000 619,391,923 34.10 2022-10-13
227 2022-10-14 18,313,986 1,418 77.60 23,600,000 630,001,118 34.40 2022-10-12
228 2022-10-10 18,312,568 -400 77.60 23,600,000 675,001,256 36.86 2022-10-06
229 2022-10-07 18,312,968 -600 77.60 23,600,000 678,312,335 37.04 2022-10-05
230 2022-09-16 18,313,568 1,702 77.60 23,600,000 701,043,383 38.28 2022-09-14
231 2022-08-18 18,311,866 -71,700 77.59 23,600,000 736,869,488 40.24 2022-08-16
232 2022-08-17 18,383,566 -66,800 77.24 23,800,000 742,696,066 40.40 2022-08-15
233 2022-08-15 18,450,366 1,685 76.88 24,000,000 750,929,896 40.70 2022-08-11
234 2022-08-11 18,448,681 100 76.87 24,000,000 742,374,923 40.24 2022-08-09
235 2022-08-01 18,448,581 -170,000 76.87 24,000,000 754,177,991 40.88 2022-07-28
236 2022-07-22 18,618,581 -85,000 76.94 24,200,000 769,319,767 41.32 2022-07-20
237 2022-07-20 18,703,581 -1,000 76.65 24,400,000 778,443,041 41.62 2022-07-18
238 2022-07-18 18,704,581 -800 76.66 24,400,000 785,592,402 42.00 2022-07-14
239 2022-07-15 18,705,381 1,617 76.66 24,400,000 786,374,217 42.04 2022-07-13
240 2022-07-14 18,703,764 -4,000 76.65 24,400,000 782,939,561 41.86 2022-07-12
241 2022-07-11 18,707,764 1,000 76.67 24,400,000 810,046,181 43.30 2022-07-07
242 2022-07-06 18,706,764 200 76.67 24,400,000 818,233,857 43.74 2022-07-04
243 2022-06-30 18,706,564 6,100 76.67 24,400,000 820,095,766 43.84 2022-06-28
244 2022-06-27 18,700,464 -85,000 76.64 24,400,000 789,533,590 42.22 2022-06-23
245 2022-06-23 18,785,464 400 76.99 24,400,000 796,127,964 42.38 2022-06-21
246 2022-06-20 18,785,064 138,500 76.99 24,400,000 775,447,442 41.28 2022-06-16
247 2022-06-17 18,646,564 -372 76.42 24,400,000 776,815,856 41.66 2022-06-15
248 2022-06-15 18,646,936 1,724 77.70 24,000,000 754,827,969 40.48 2022-06-13
249 2022-06-10 18,645,212 800 77.69 24,000,000 767,436,926 41.16 2022-06-08
250 2022-06-02 18,644,412 -13,000 77.69 24,000,000 745,776,480 40.00 2022-05-31
251 2022-06-01 18,657,412 2,800 77.74 24,000,000 738,087,219 39.56 2022-05-30
252 2022-05-31 18,654,612 13,000 77.73 24,000,000 722,306,577 38.72 2022-05-27
253 2022-05-20 18,641,612 800 77.67 24,000,000 719,939,055 38.62 2022-05-18
254 2022-05-16 18,640,812 1,820 77.67 24,000,000 706,859,591 37.92 2022-05-12
255 2022-05-10 18,638,992 600 77.66 24,000,000 733,257,945 39.34 2022-05-05
256 2022-05-03 18,638,392 -2,400 78.31 23,800,000 721,305,770 38.70 2022-04-28
257 2022-04-27 18,640,792 1,000 78.32 23,800,000 703,130,674 37.72 2022-04-25
258 2022-04-22 18,639,792 2,000 78.32 23,800,000 769,823,410 41.30 2022-04-20
259 2022-04-21 18,637,792 -89 78.31 23,800,000 790,615,137 42.42 2022-04-19
260 2022-04-19 18,637,881 1,624 78.97 23,600,000 794,719,246 42.64 2022-04-13
261 2022-04-14 18,636,257 2,000 78.97 23,600,000 797,259,074 42.78 2022-04-12
262 2022-04-01 18,634,257 -2,200 78.96 23,600,000 812,453,605 43.60 2022-03-30
263 2022-03-31 18,636,457 -1,000 78.97 23,600,000 786,831,215 42.22 2022-03-29
264 2022-03-28 18,637,457 400 78.97 23,600,000 808,492,885 43.38 2022-03-24
265 2022-03-23 18,637,057 -871 78.97 23,600,000 811,457,462 43.54 2022-03-21
266 2022-03-21 18,637,928 -800 78.97 23,600,000 812,240,902 43.58 2022-03-17
267 2022-03-15 18,638,728 1,620 78.98 23,600,000 819,731,257 43.98 2022-03-11
268 2022-03-14 18,637,108 -1,800 78.97 23,600,000 817,796,299 43.88 2022-03-10
269 2022-03-10 18,638,908 1,400 78.98 23,600,000 810,046,942 43.46 2022-03-08
270 2022-03-08 18,637,508 -2,000 78.97 23,600,000 856,952,618 45.98 2022-03-04
271 2022-03-07 18,639,508 -2,152 78.98 23,600,000 868,973,863 46.62 2022-03-03
272 2022-02-22 18,641,660 -10,000 78.99 23,600,000 888,088,682 47.64 2022-02-18
273 2022-02-15 18,651,660 1,905 79.03 23,600,000 870,659,489 46.68 2022-02-11
274 2022-02-11 18,649,755 -10,400 79.02 23,600,000 879,522,446 47.16 2022-02-09
275 2022-02-10 18,660,155 10,400 79.07 23,600,000 865,831,192 46.40 2022-02-08
276 2022-01-24 18,649,755 -4,447 79.02 23,600,000 911,227,029 48.86 2022-01-20
277 2022-01-14 18,654,202 1,831 79.04 23,600,000 911,817,394 48.88 2022-01-12
278 2021-12-29 18,652,371 -400 79.04 23,600,000 931,126,360 49.92 2021-12-23
279 2021-12-20 18,652,771 -800 79.04 23,600,000 949,426,044 50.90 2021-12-16
280 2021-12-15 18,653,571 1,629 79.04 23,600,000 959,912,764 51.46 2021-12-13
281 2021-12-13 18,651,942 -66,000 79.03 23,600,000 965,051,479 51.74 2021-12-09
282 2021-12-09 18,717,942 -65,000 79.31 23,600,000 932,153,512 49.80 2021-12-07
283 2021-12-07 18,782,942 -1,000 78.92 23,800,000 927,501,676 49.38 2021-12-03
284 2021-12-06 18,783,942 -65,000 78.92 23,800,000 918,910,443 48.92 2021-12-02
285 2021-12-03 18,848,942 -65,000 79.20 23,800,000 921,713,264 48.90 2021-12-01
286 2021-11-25 18,913,942 -65,000 79.47 23,800,000 938,888,081 49.64 2021-11-23
287 2021-11-22 18,978,942 -1,400 79.74 23,800,000 931,106,895 49.06 2021-11-18
288 2021-11-15 18,980,342 1,719 79.75 23,800,000 938,008,502 49.42 2021-11-11
289 2021-11-11 18,978,623 133,870 79.74 23,800,000 928,434,237 48.92 2021-11-09
290 2021-11-09 18,844,753 -65,000 79.18 23,800,000 914,347,416 48.52 2021-11-05
291 2021-10-28 18,909,753 -65,600 79.45 23,800,000 947,000,430 50.08 2021-10-26
292 2021-10-27 18,975,353 -2,000 79.73 23,800,000 950,285,678 50.08 2021-10-25
293 2021-10-26 18,977,353 -65,000 79.74 23,800,000 946,969,915 49.90 2021-10-22
294 2021-10-25 19,042,353 -100 79.34 24,000,000 943,358,168 49.54 2021-10-21
295 2021-10-19 19,042,453 1,717 78.69 24,200,000 939,554,631 49.34 2021-10-15
296 2021-10-18 19,040,736 -130,000 78.68 24,200,000 922,714,067 48.46 2021-10-12
297 2021-10-15 19,170,736 -3,800 79.22 24,200,000 950,485,091 49.58 2021-10-11
298 2021-10-07 19,174,536 -600 79.23 24,200,000 913,091,404 47.62 2021-10-05
299 2021-09-30 19,175,136 -65,000 79.24 24,200,000 935,363,134 48.78 2021-09-28
300 2021-09-29 19,240,136 -236 79.50 24,200,000 940,457,848 48.88 2021-09-27
301 2021-09-23 19,240,372 600 78.85 24,400,000 903,527,869 46.96 2021-09-20
302 2021-09-21 19,239,772 -65,000 78.85 24,400,000 938,131,283 48.76 2021-09-17
303 2021-09-15 19,304,772 1,500 79.12 24,400,000 962,922,027 49.88 2021-09-13
304 2021-09-14 19,303,272 21,000 79.11 24,400,000 969,796,385 50.24 2021-09-10
305 2021-09-13 19,282,272 -65,000 79.03 24,400,000 951,001,655 49.32 2021-09-09
306 2021-09-09 19,347,272 -24,800 79.29 24,400,000 963,881,091 49.82 2021-09-07
307 2021-09-08 19,372,072 -65,000 79.39 24,400,000 951,556,177 49.12 2021-09-06
308 2021-08-27 19,437,072 -130,000 79.66 24,400,000 947,362,889 48.74 2021-08-25
309 2021-08-26 19,567,072 -1,000 79.54 24,600,000 955,264,455 48.82 2021-08-24
310 2021-08-24 19,568,072 -400 79.55 24,600,000 916,959,854 46.86 2021-08-20
311 2021-08-20 19,568,472 -65,000 79.55 24,600,000 945,939,936 48.34 2021-08-18
312 2021-08-13 19,633,472 1,140 79.17 24,800,000 972,249,533 49.52 2021-08-11
313 2021-08-12 19,632,332 105 79.16 24,800,000 976,119,547 49.72 2021-08-10
314 2021-08-11 19,632,227 -65,000 79.16 24,800,000 965,512,924 49.18 2021-08-09
315 2021-08-05 19,697,227 -1,000 79.42 24,800,000 962,406,511 48.86 2021-08-03
316 2021-07-29 19,698,227 -8,000 79.43 24,800,000 901,784,832 45.78 2021-07-27
317 2021-07-27 19,706,227 -325,000 77.58 25,400,000 991,223,218 50.30 2021-07-23
318 2021-07-16 20,031,227 -200 78.86 25,400,000 1,005,968,220 50.22 2021-07-14
319 2021-07-15 20,031,427 1,292 78.86 25,400,000 1,016,795,235 50.76 2021-07-13
320 2021-07-14 20,030,135 -65,000 78.86 25,400,000 1,011,121,215 50.48 2021-07-12
321 2021-07-07 20,095,135 -600 79.11 25,400,000 1,005,962,458 50.06 2021-07-05
322 2021-06-30 20,095,735 -800 79.12 25,400,000 1,036,939,926 51.60 2021-06-28
323 2021-06-29 20,096,535 -65,000 79.12 25,400,000 1,038,990,860 51.70 2021-06-25
324 2021-06-25 20,161,535 -65,000 79.38 25,400,000 1,017,754,287 50.48 2021-06-23
325 2021-06-22 20,226,535 -800 79.63 25,400,000 1,018,608,303 50.36 2021-06-18
326 2021-06-18 20,227,335 -2,000 79.64 25,400,000 1,022,694,058 50.56 2021-06-16
327 2021-06-16 20,229,335 1,277 79.64 25,400,000 1,054,352,940 52.12 2021-06-11
328 2021-06-08 20,228,058 -200 79.64 25,400,000 1,060,759,362 52.44 2021-06-04
329 2021-06-04 20,228,258 200 79.64 25,400,000 1,064,815,501 52.64 2021-06-02
330 2021-06-01 20,228,058 2,000 79.64 25,400,000 1,073,705,319 53.08 2021-05-28
331 2021-05-31 20,226,058 7,800 79.63 25,400,000 1,078,453,413 53.32 2021-05-27
332 2021-05-27 20,218,258 -65,600 79.60 25,400,000 1,069,950,213 52.92 2021-05-25
333 2021-05-21 20,283,858 -32,000 79.86 25,400,000 1,041,373,270 51.34 2021-05-18
334 2021-05-20 20,315,858 -65,000 79.36 25,600,000 1,036,515,075 51.02 2021-05-17
335 2021-05-18 20,380,858 -600 79.61 25,600,000 1,028,825,712 50.48 2021-05-14
336 2021-05-14 20,381,458 1,341 79.62 25,600,000 1,017,442,383 49.92 2021-05-12
337 2021-04-30 20,380,117 -4,000 79.61 25,600,000 1,030,011,113 50.54 2021-04-28
338 2021-04-28 20,384,117 -2,300 79.63 25,600,000 1,020,836,579 50.08 2021-04-26
339 2021-04-27 20,386,417 2,000 79.63 25,600,000 1,033,999,070 50.72 2021-04-23
340 2021-04-16 20,384,417 65,000 79.63 25,600,000 998,021,056 48.96 2021-04-14
341 2021-04-15 20,319,417 1,320 79.37 25,600,000 979,802,288 48.22 2021-04-13
342 2021-04-14 20,318,097 40,000 79.37 25,600,000 984,614,981 48.46 2021-04-12
343 2021-04-08 20,278,097 40 79.21 25,600,000 1,008,632,545 49.74 2021-04-01
344 2021-03-26 20,278,057 -3,000 77.99 26,000,000 980,241,275 48.34 2021-03-24
345 2021-03-25 20,281,057 4,168 78.00 26,000,000 1,000,261,731 49.32 2021-03-23
346 2021-03-24 20,276,889 -200 77.99 26,000,000 1,005,328,157 49.58 2021-03-22
347 2021-03-23 20,277,089 -1,600 77.99 26,000,000 998,849,404 49.26 2021-03-19
348 2021-03-19 20,278,689 -4,800 77.99 26,000,000 1,019,612,483 50.28 2021-03-17
349 2021-03-15 20,283,489 1,281 79.86 25,400,000 1,023,504,855 50.46 2021-03-11
350 2021-03-12 20,282,208 -2,600 79.85 25,400,000 995,856,413 49.10 2021-03-10
351 2021-03-11 20,284,808 -910 79.86 25,400,000 986,653,061 48.64 2021-03-09
352 2021-03-10 20,285,718 -400 79.87 25,400,000 999,680,183 49.28 2021-03-08
353 2021-03-09 20,286,118 -17,400 79.87 25,400,000 1,049,603,745 51.74 2021-03-05
354 2021-03-08 20,303,518 16,800 79.94 25,400,000 1,059,437,569 52.18 2021-03-04
355 2021-03-04 20,286,718 400 79.87 25,400,000 1,065,052,695 52.50 2021-03-02
356 2021-03-03 20,286,318 4,000 79.87 25,400,000 1,080,043,570 53.24 2021-03-01
357 2021-03-02 20,282,318 2,600 79.85 25,400,000 1,060,359,585 52.28 2021-02-26
358 2021-03-01 20,279,718 30,850 79.84 25,400,000 1,091,454,423 53.82 2021-02-25
359 2021-02-24 20,248,868 -5,400 79.72 25,400,000 1,113,282,763 54.98 2021-02-22
360 2021-02-23 20,254,268 90 79.74 25,400,000 1,153,683,105 56.96 2021-02-19
361 2021-02-22 20,254,178 -129,600 79.74 25,400,000 1,147,601,725 56.66 2021-02-18
362 2021-02-18 20,383,778 -2,400 80.25 25,400,000 1,190,412,635 58.40 2021-02-16
363 2021-02-17 20,386,178 691 80.26 25,400,000 1,171,797,511 57.48 2021-02-10
364 2021-02-16 20,385,487 -400 80.26 25,400,000 1,138,325,594 55.84 2021-02-09
365 2021-02-10 20,385,887 600 80.26 25,400,000 1,111,846,277 54.54 2021-02-08
366 2021-02-09 20,385,287 600 80.26 25,400,000 1,094,689,912 53.70 2021-02-05
367 2021-02-08 20,384,687 -65,000 80.25 25,400,000 1,092,619,223 53.60 2021-02-04
368 2021-02-04 20,449,687 200 80.51 25,400,000 1,098,966,179 53.74 2021-02-02
369 2021-02-03 20,449,487 -200 79.26 25,800,000 1,082,186,852 52.92 2021-02-01
370 2021-02-02 20,449,687 -65,800 79.26 25,800,000 1,068,291,649 52.24 2021-01-29
371 2021-02-01 20,515,487 -800 79.52 25,800,000 1,070,908,421 52.20 2021-01-28
372 2021-01-29 20,516,287 -1,200 79.52 25,800,000 1,107,058,847 53.96 2021-01-27
373 2021-01-26 20,517,487 -195,400 79.53 25,800,000 1,116,971,992 54.44 2021-01-22
374 2021-01-25 20,712,887 -2,000 77.87 26,600,000 1,132,994,919 54.70 2021-01-21
375 2021-01-22 20,714,887 200 77.88 26,600,000 1,111,975,134 53.68 2021-01-20
376 2021-01-20 20,714,687 -65,000 77.87 26,600,000 1,116,935,923 53.92 2021-01-18
377 2021-01-19 20,779,687 -600 78.12 26,600,000 1,113,791,223 53.60 2021-01-15
378 2021-01-15 20,780,287 -129,404 78.12 26,600,000 1,140,837,756 54.90 2021-01-13
379 2021-01-14 20,909,691 -66,200 78.61 26,600,000 1,152,960,362 55.14 2021-01-12
380 2021-01-13 20,975,891 -130,000 78.86 26,600,000 1,120,532,097 53.42 2021-01-11
381 2021-01-12 21,105,891 -62,000 79.35 26,600,000 1,140,984,467 54.06 2021-01-08
382 2021-01-11 21,167,891 -6,400 79.58 26,600,000 1,153,650,060 54.50 2021-01-07
383 2021-01-08 21,174,291 -194,600 78.42 27,000,000 1,130,707,139 53.40 2021-01-06
384 2021-01-07 21,368,891 -71,000 79.14 27,000,000 1,125,285,800 52.66 2021-01-05
385 2021-01-06 21,439,891 -142,000 79.41 27,000,000 1,112,730,343 51.90 2021-01-04
386 2021-01-05 21,581,891 -10,000 79.93 27,000,000 1,078,662,912 49.98 2020-12-30
387 2021-01-04 21,591,891 -3,400 79.97 27,000,000 1,064,048,388 49.28 2020-12-29
388 2020-12-30 21,595,291 -400 79.98 27,000,000 1,069,398,810 49.52 2020-12-28
389 2020-12-29 21,595,691 -2,000 79.98 27,000,000 1,053,005,893 48.76 2020-12-23
390 2020-12-28 21,597,691 -66,000 79.99 27,000,000 1,044,032,383 48.34 2020-12-22
391 2020-12-21 21,663,691 -197,000 80.24 27,000,000 1,062,820,680 49.06 2020-12-17
392 2020-12-18 21,860,691 -200 79.78 27,400,000 1,060,243,514 48.50 2020-12-16
393 2020-12-16 21,860,891 300 79.78 27,400,000 1,056,318,253 48.32 2020-12-14
394 2020-12-15 21,860,591 661 79.78 27,400,000 1,042,312,979 47.68 2020-12-11
395 2020-12-14 21,859,930 -400 79.78 27,400,000 1,051,025,434 48.08 2020-12-10
396 2020-12-11 21,860,330 -5,000 79.78 27,400,000 1,057,602,765 48.38 2020-12-09
397 2020-12-10 21,865,330 -1,200 79.80 27,400,000 1,071,401,170 49.00 2020-12-08
398 2020-12-09 21,866,530 -600 79.80 27,400,000 1,071,459,970 49.00 2020-12-07
399 2020-12-07 21,867,130 -65,000 78.66 27,800,000 1,072,801,398 49.06 2020-12-03
400 2020-12-04 21,932,130 -1,200 78.89 27,800,000 1,082,569,937 49.36 2020-12-02
401 2020-12-03 21,933,330 -50,800 78.33 28,000,000 1,075,610,503 49.04 2020-12-01
402 2020-12-02 21,984,130 -800 78.51 28,000,000 1,056,557,288 48.06 2020-11-30
403 2020-12-01 21,984,930 -6,000 78.52 28,000,000 1,061,872,119 48.30 2020-11-27
404 2020-11-30 21,990,930 -200 78.54 28,000,000 1,049,407,180 47.72 2020-11-26
405 2020-11-27 21,991,130 -165,000 78.54 28,000,000 1,045,018,498 47.52 2020-11-25
406 2020-11-26 22,156,130 -130,000 79.13 28,000,000 1,065,266,730 48.08 2020-11-24
407 2020-11-25 22,286,130 -132,400 79.03 28,200,000 1,080,431,582 48.48 2020-11-23
408 2020-11-24 22,418,530 -195,000 79.50 28,200,000 1,072,950,846 47.86 2020-11-20
409 2020-11-20 22,613,530 -400 80.19 28,200,000 1,077,308,569 47.64 2020-11-18
410 2020-11-18 22,613,930 -200 80.19 28,200,000 1,073,257,118 47.46 2020-11-16
411 2020-11-16 22,614,130 65 80.19 28,200,000 1,064,673,240 47.08 2020-11-12
412 2020-11-13 22,614,065 -126,328 78.52 28,800,000 1,063,765,618 47.04 2020-11-11
413 2020-11-12 22,740,393 -130,000 78.96 28,800,000 1,083,352,323 47.64 2020-11-10
414 2020-11-11 22,870,393 -128,200 79.41 28,800,000 1,101,895,535 48.18 2020-11-09
415 2020-11-09 22,998,593 -1,200 79.86 28,800,000 1,082,773,758 47.08 2020-11-05
416 2020-11-04 22,999,793 -75,000 79.86 28,800,000 1,031,770,714 44.86 2020-11-02
417 2020-11-03 23,074,793 -65,000 80.12 28,800,000 1,027,751,280 44.54 2020-10-30
418 2020-10-30 23,139,793 -510 80.35 28,800,000 1,039,439,502 44.92 2020-10-28
419 2020-10-28 23,140,303 -144,600 79.25 29,200,000 1,051,958,174 45.46 2020-10-23
420 2020-10-27 23,284,903 -65,000 79.74 29,200,000 1,063,188,671 45.66 2020-10-22
421 2020-10-21 23,349,903 -12,200 79.97 29,200,000 1,054,948,618 45.18 2020-10-19
422 2020-10-19 23,362,103 -130,000 79.46 29,400,000 1,055,032,571 45.16 2020-10-15
423 2020-10-16 23,492,103 -131,326 78.83 29,800,000 1,067,951,002 45.46 2020-10-14
424 2020-10-15 23,623,429 -188,400 79.27 29,800,000 1,078,173,300 45.64 2020-10-12
425 2020-10-14 23,811,829 1,400 79.91 29,800,000 1,059,626,391 44.50 2020-10-09
426 2020-10-05 23,810,429 -130,400 79.90 29,800,000 1,020,514,987 42.86 2020-09-29
427 2020-09-30 23,940,829 -2,400 80.34 29,800,000 1,022,752,215 42.72 2020-09-28
428 2020-09-29 23,943,229 1,000 80.35 29,800,000 1,021,418,149 42.66 2020-09-25
429 2020-09-28 23,942,229 -136,000 80.34 29,800,000 1,021,854,334 42.68 2020-09-24
430 2020-09-25 24,078,229 -65,000 80.26 30,000,000 1,049,329,220 43.58 2020-09-23
431 2020-09-24 24,143,229 -204,949 79.42 30,400,000 1,049,264,732 43.46 2020-09-22
432 2020-09-23 24,348,178 -400 80.09 30,400,000 1,075,215,540 44.16 2020-09-21
433 2020-09-22 24,348,578 -132,600 80.09 30,400,000 1,087,407,493 44.66 2020-09-18
434 2020-09-18 24,481,178 -367 80.53 30,400,000 1,072,765,220 43.82 2020-09-16
435 2020-09-17 24,481,545 -65,000 80.53 30,400,000 1,077,677,611 44.02 2020-09-15
436 2020-09-16 24,546,545 -10,000 80.75 30,400,000 1,062,865,399 43.30 2020-09-14
437 2020-09-15 24,556,545 954 80.78 30,400,000 1,056,913,697 43.04 2020-09-11
438 2020-09-11 24,555,591 2,400 80.77 30,400,000 1,048,523,736 42.70 2020-09-09
439 2020-09-10 24,553,191 1,000 80.77 30,400,000 1,073,465,511 43.72 2020-09-08
440 2020-09-09 24,552,191 -1,000 80.76 30,400,000 1,065,565,089 43.40 2020-09-07
441 2020-09-08 24,553,191 -66,000 80.77 30,400,000 1,091,143,808 44.44 2020-09-04
442 2020-09-04 24,619,191 -331,000 80.98 30,400,000 1,111,310,282 45.14 2020-09-02
443 2020-09-03 24,950,191 -63,600 79.97 31,200,000 1,127,249,629 45.18 2020-09-01
444 2020-09-02 25,013,791 -65,000 80.17 31,200,000 1,112,613,424 44.48 2020-08-31
445 2020-09-01 25,078,791 -132,400 80.38 31,200,000 1,123,028,261 44.78 2020-08-28
446 2020-08-31 25,211,191 -130,000 80.81 31,200,000 1,104,250,166 43.80 2020-08-27
447 2020-08-28 25,341,191 -25,000 81.22 31,200,000 1,101,834,985 43.48 2020-08-26
448 2020-08-27 25,366,191 200 81.30 31,200,000 1,115,605,080 43.98 2020-08-25
449 2020-08-25 25,365,991 -390,000 81.30 31,200,000 1,105,449,888 43.58 2020-08-21
450 2020-08-24 25,755,991 -3,500 81.51 31,600,000 1,114,204,171 43.26 2020-08-20
451 2020-08-21 25,759,491 10,000 81.52 31,600,000 1,124,144,187 43.64 2020-08-19
452 2020-08-20 25,749,491 -83,153 81.49 31,600,000 1,138,127,502 44.20 2020-08-18
453 2020-08-19 25,832,644 -10,400 81.75 31,600,000 1,141,802,865 44.20 2020-08-17
454 2020-08-18 25,843,044 -63,500 81.78 31,600,000 1,110,217,170 42.96 2020-08-14
455 2020-08-17 25,906,544 1,400 80.96 32,000,000 1,098,437,466 42.40 2020-08-13
456 2020-08-14 25,905,144 -64,339 80.95 32,000,000 1,098,896,208 42.42 2020-08-12
457 2020-08-13 25,969,483 -400 81.15 32,000,000 1,110,455,093 42.76 2020-08-11
458 2020-08-12 25,969,883 -75,000 81.16 32,000,000 1,117,224,367 43.02 2020-08-10
459 2020-08-11 26,044,883 -5,600 81.39 32,000,000 1,119,929,969 43.00 2020-08-07
460 2020-08-10 26,050,483 -67,200 81.41 32,000,000 1,135,280,049 43.58 2020-08-06
461 2020-08-07 26,117,683 -260,000 81.62 32,000,000 1,140,298,040 43.66 2020-08-05
462 2020-08-06 26,377,683 -130,656 80.42 32,800,000 1,141,098,567 43.26 2020-08-04
463 2020-08-05 26,508,339 -69,000 80.82 32,800,000 1,149,931,746 43.38 2020-08-03
464 2020-08-04 26,577,339 -131,600 81.03 32,800,000 1,131,663,095 42.58 2020-07-31
465 2020-08-03 26,708,939 -328,600 81.43 32,800,000 1,122,309,617 42.02 2020-07-30
466 2020-07-31 27,037,539 -62,800 82.43 32,800,000 1,148,554,657 42.48 2020-07-29
467 2020-07-30 27,100,339 600 82.62 32,800,000 1,122,496,041 41.42 2020-07-28
468 2020-07-29 27,099,739 -65,000 82.62 32,800,000 1,112,173,289 41.04 2020-07-27
469 2020-07-28 27,164,739 -67,000 81.33 33,400,000 1,108,321,351 40.80 2020-07-24
470 2020-07-27 27,231,739 -390,000 81.05 33,600,000 1,166,063,064 42.82 2020-07-23
471 2020-07-24 27,621,739 3,000 81.24 34,000,000 1,167,847,125 42.28 2020-07-22
472 2020-07-23 27,618,739 -65,000 81.23 34,000,000 1,178,215,406 42.66 2020-07-21
473 2020-07-22 27,683,739 -779,800 81.42 34,000,000 1,175,451,558 42.46 2020-07-20
474 2020-07-21 28,463,539 -865,958 81.79 34,800,000 1,176,113,431 41.32 2020-07-17
475 2020-07-20 29,329,497 839 82.39 35,600,000 1,204,269,147 41.06 2020-07-16
476 2020-07-17 29,328,658 -260,200 79.70 36,800,000 1,266,411,452 43.18 2020-07-15
477 2020-07-16 29,588,858 -7,342 80.40 36,800,000 1,281,789,329 43.32 2020-07-14
478 2020-07-15 29,596,200 -521,422 79.13 37,400,000 1,301,640,876 43.98 2020-07-13
479 2020-07-14 30,117,622 -141,174 78.84 38,200,000 1,297,467,156 43.08 2020-07-10
480 2020-07-13 30,258,796 -379,691 79.21 38,200,000 1,328,966,320 43.92 2020-07-09
481 2020-07-10 30,638,487 -446,771 80.21 38,200,000 1,317,454,941 43.00 2020-07-08
482 2020-07-09 31,085,258 -479,200 81.38 38,200,000 1,309,311,067 42.12 2020-07-07
483 2020-07-08 31,564,458 -279,200 81.35 38,800,000 1,335,807,863 42.32 2020-07-06
484 2020-07-07 31,843,658 -195,400 82.07 38,800,000 1,257,187,618 39.48 2020-07-03
485 2020-07-06 32,039,058 -391,400 82.57 38,800,000 1,246,319,356 38.90 2020-07-02
486 2020-07-02 32,430,458 -69,200 83.58 38,800,000 1,192,143,636 36.76 2020-06-29
487 2020-06-29 32,499,658 -2,000 82.49 39,400,000 1,202,487,346 37.00 2020-06-24
488 2020-06-26 32,501,658 -65,000 82.49 39,400,000 1,198,011,114 36.86 2020-06-23
489 2020-06-24 32,566,658 -130,000 82.66 39,400,000 1,190,637,016 36.56 2020-06-22
490 2020-06-23 32,696,658 -130,000 82.99 39,400,000 1,192,774,084 36.48 2020-06-19
491 2020-06-22 32,826,658 -2,600 83.32 39,400,000 1,188,981,553 36.22 2020-06-18
492 2020-06-19 32,829,258 -65,000 83.32 39,400,000 1,175,944,022 35.82 2020-06-17
493 2020-06-18 32,894,258 -65,000 83.49 39,400,000 1,178,272,322 35.82 2020-06-16
494 2020-06-17 32,959,258 -130,000 83.23 39,600,000 1,157,529,141 35.12 2020-06-15
495 2020-06-15 33,089,258 -64,809 83.56 39,600,000 1,178,639,370 35.62 2020-06-11
496 2020-06-12 33,154,067 -65,000 82.89 40,000,000 1,192,883,331 35.98 2020-06-10
497 2020-06-11 33,219,067 -65,000 83.05 40,000,000 1,189,906,980 35.82 2020-06-09
498 2020-06-10 33,284,067 -95,000 83.21 40,000,000 1,186,909,829 35.66 2020-06-08
499 2020-06-09 33,379,067 -600 83.45 40,000,000 1,186,959,623 35.56 2020-06-05
500 2020-06-03 33,379,667 -138,600 82.62 40,400,000 1,158,942,038 34.72 2020-06-01
501 2020-06-02 33,518,267 -130,200 82.97 40,400,000 1,139,621,078 34.00 2020-05-29
502 2020-05-29 33,648,467 -1,600 83.29 40,400,000 1,142,365,455 33.95 2020-05-27
503 2020-05-28 33,650,067 -5,277 83.29 40,400,000 1,154,197,298 34.30 2020-05-26
504 2020-05-27 33,655,344 -2,400 83.31 40,400,000 1,140,916,162 33.90 2020-05-25
505 2020-05-26 33,657,744 -66,000 83.31 40,400,000 1,137,631,747 33.80 2020-05-22
506 2020-05-22 33,723,744 -65,000 83.47 40,400,000 1,178,644,853 34.95 2020-05-20
507 2020-05-20 33,788,744 9,000 83.64 40,400,000 1,174,158,854 34.75 2020-05-18
508 2020-05-18 33,779,744 -200 83.61 40,400,000 1,180,602,053 34.95 2020-05-14
509 2020-05-15 33,779,944 308 83.61 40,400,000 1,189,054,029 35.20 2020-05-13
510 2020-05-07 33,779,636 -1,000 83.61 40,400,000 1,134,995,770 33.60 2020-05-05
511 2020-04-27 33,780,636 -3,400 83.62 40,400,000 1,148,541,624 34.00 2020-04-23
512 2020-04-24 33,784,036 -130,000 83.62 40,400,000 1,141,900,417 33.80 2020-04-22
513 2020-04-22 33,914,036 -2,000 83.12 40,800,000 1,161,555,733 34.25 2020-04-20
514 2020-04-17 33,916,036 261 83.13 40,800,000 1,163,320,035 34.30 2020-04-15
515 2020-04-16 33,915,775 2,000 83.13 40,800,000 1,156,527,928 34.10 2020-04-14
516 2020-04-09 33,913,775 200 83.12 40,800,000 1,154,764,039 34.05 2020-04-07
517 2020-04-08 33,913,575 200 83.12 40,800,000 1,139,496,120 33.60 2020-04-06
518 2020-04-07 33,913,375 1,000 83.12 40,800,000 1,119,141,375 33.00 2020-04-03
519 2020-04-06 33,912,375 -10,600 83.12 40,800,000 1,119,108,375 33.00 2020-04-02
520 2020-03-31 33,922,975 1,153 83.14 40,800,000 1,119,458,175 33.00 2020-03-27
521 2020-03-27 33,921,822 400 83.14 40,800,000 1,119,420,126 33.00 2020-03-25
522 2020-03-25 33,921,422 -77,000 83.14 40,800,000 1,048,171,940 30.90 2020-03-23
523 2020-03-24 33,998,422 -584,000 83.33 40,800,000 1,106,648,636 32.55 2020-03-20
524 2020-03-23 34,582,422 -200 83.53 41,400,000 1,104,908,383 31.95 2020-03-19
525 2020-03-20 34,582,622 200 83.53 41,400,000 1,110,102,166 32.10 2020-03-18
526 2020-03-19 34,582,422 600 83.53 41,400,000 1,158,511,137 33.50 2020-03-17
527 2020-03-18 34,581,822 63,000 83.53 41,400,000 1,155,032,855 33.40 2020-03-16
528 2020-03-16 34,518,822 400 83.38 41,400,000 1,234,047,887 35.75 2020-03-12
529 2020-03-13 34,518,422 -64,764 83.38 41,400,000 1,259,922,403 36.50 2020-03-11
530 2020-03-12 34,583,186 -65,600 82.73 41,800,000 1,279,577,882 37.00 2020-03-10
531 2020-03-11 34,648,786 -263,800 82.89 41,800,000 1,240,426,539 35.80 2020-03-09
532 2020-03-10 34,912,586 -148,800 83.52 41,800,000 1,307,476,346 37.45 2020-03-06
533 2020-03-09 35,061,386 -76,200 82.30 42,600,000 1,339,344,945 38.20 2020-03-05
534 2020-03-06 35,137,586 200 82.48 42,600,000 1,314,145,716 37.40 2020-03-04
535 2020-03-05 35,137,386 -65,000 82.48 42,600,000 1,301,840,151 37.05 2020-03-03
536 2020-03-04 35,202,386 -65,000 82.63 42,600,000 1,297,207,924 36.85 2020-03-02
537 2020-03-03 35,267,386 -1,600 82.79 42,600,000 1,248,465,464 35.40 2020-02-28
538 2020-03-02 35,268,986 -130,000 82.79 42,600,000 1,304,952,482 37.00 2020-02-27
539 2020-02-28 35,398,986 -130,000 83.10 42,600,000 1,295,602,888 36.60 2020-02-26
540 2020-02-27 35,528,986 -129,600 83.40 42,600,000 1,316,348,931 37.05 2020-02-25
541 2020-02-26 35,658,586 -402,200 82.54 43,200,000 1,322,933,541 37.10 2020-02-24
542 2020-02-25 36,060,786 -260,000 83.47 43,200,000 1,336,052,121 37.05 2020-02-21
543 2020-02-24 36,320,786 -1,000 82.92 43,800,000 1,345,685,121 37.05 2020-02-20
544 2020-02-21 36,321,786 -76,400 82.93 43,800,000 1,323,929,100 36.45 2020-02-19
545 2020-02-20 36,398,186 -203,800 83.10 43,800,000 1,323,074,061 36.35 2020-02-18
546 2020-02-19 36,601,986 -142,000 83.57 43,800,000 1,343,292,886 36.70 2020-02-17
547 2020-02-18 36,743,986 -65,000 83.13 44,200,000 1,319,109,097 35.90 2020-02-14
548 2020-02-17 36,808,986 -157,400 83.28 44,200,000 1,312,240,351 35.65 2020-02-13
549 2020-02-14 36,966,386 -457,155 83.63 44,200,000 1,334,486,535 36.10 2020-02-12
550 2020-02-13 37,423,541 -195,000 83.53 44,800,000 1,328,535,706 35.50 2020-02-11
551 2020-02-12 37,618,541 -35,200 83.97 44,800,000 1,335,458,206 35.50 2020-02-10
552 2020-02-11 37,653,741 -390,000 82.57 45,600,000 1,319,763,622 35.05 2020-02-07
553 2020-02-10 38,043,741 -260,600 83.43 45,600,000 1,337,237,496 35.15 2020-02-06
554 2020-02-07 38,304,341 -185,000 84.00 45,600,000 1,313,838,896 34.30 2020-02-05
555 2020-02-06 38,489,341 -131,400 82.60 46,600,000 1,304,788,660 33.90 2020-02-04
556 2020-02-05 38,620,741 -195,000 82.88 46,600,000 1,249,380,971 32.35 2020-02-03
557 2020-02-04 38,815,741 -128,200 83.30 46,600,000 1,304,208,898 33.60 2020-01-31
558 2020-01-31 38,943,941 -16,800 83.21 46,800,000 1,324,093,994 34.00 2020-01-29
559 2020-01-23 38,960,741 -12,400 83.25 46,800,000 1,461,027,788 37.50 2020-01-21
560 2020-01-22 38,973,141 -66,200 83.28 46,800,000 1,498,517,271 38.45 2020-01-20
561 2020-01-21 39,039,341 -65,000 83.42 46,800,000 1,495,206,760 38.30 2020-01-17
562 2020-01-20 39,104,341 36,914,451 83.56 46,800,000 1,487,920,175 38.05 2020-01-16
563 2020-01-15 2,189,890 -12,966 4.60 47,600,000 84,091,776 38.40 2020-01-13
564 2020-01-14 2,202,856 1,800 4.63 47,600,000 83,488,242 37.90 2020-01-10
565 2020-01-13 2,201,056 -7,700 4.62 47,600,000 83,640,128 38.00 2020-01-09
566 2020-01-10 2,208,756 4,500 4.60 48,000,000 82,717,912 37.45 2020-01-08
567 2020-01-08 2,204,256 -1,800 4.55 48,400,000 82,439,174 37.40 2020-01-06
568 2020-01-06 2,206,056 -10,000 4.56 48,400,000 83,830,128 38.00 2020-01-02
569 2020-01-03 2,216,056 -1,000 4.58 48,400,000 81,440,058 36.75 2019-12-30
570 2020-01-02 2,217,056 -2,000 4.58 48,400,000 80,479,133 36.30 2019-12-27
571 2019-12-19 2,219,056 -2,000 4.58 48,400,000 81,439,355 36.70 2019-12-17
572 2019-12-18 2,221,056 -25,200 4.59 48,400,000 80,180,122 36.10 2019-12-16
573 2019-12-16 2,246,256 -22 4.64 48,400,000 78,955,898 35.15 2019-12-12
574 2019-12-13 2,246,278 252 4.64 48,400,000 79,181,300 35.25 2019-12-11
575 2019-12-03 2,246,026 -1,000 4.62 48,600,000 77,712,500 34.60 2019-11-29
576 2019-11-28 2,247,026 -2,000 4.62 48,600,000 79,207,667 35.25 2019-11-26
577 2019-11-27 2,249,026 -100 4.63 48,600,000 78,940,813 35.10 2019-11-25
578 2019-11-26 2,249,126 2,600 4.63 48,600,000 78,269,585 34.80 2019-11-22
579 2019-11-20 2,246,526 84,200 4.62 48,600,000 79,751,673 35.50 2019-11-18
580 2019-11-19 2,162,326 -2,000 4.45 48,600,000 76,113,875 35.20 2019-11-15
581 2019-11-18 2,164,326 -1,000 4.45 48,600,000 76,833,573 35.50 2019-11-14
582 2019-11-15 2,165,326 -23,748 4.46 48,600,000 76,652,540 35.40 2019-11-13
583 2019-11-12 2,189,074 200 4.50 48,600,000 79,572,840 36.35 2019-11-08
584 2019-11-08 2,188,874 -6,300 4.50 48,600,000 79,127,795 36.15 2019-11-06
585 2019-11-07 2,195,174 -1,400 4.52 48,600,000 80,123,851 36.50 2019-11-05
586 2019-11-06 2,196,574 -5,400 4.48 49,000,000 79,406,150 36.15 2019-11-04
587 2019-10-23 2,201,974 63,800 4.49 49,000,000 76,958,991 34.95 2019-10-21
588 2019-10-18 2,138,174 -2,200 4.35 49,200,000 75,263,725 35.20 2019-10-16
589 2019-10-16 2,140,374 -63,200 4.35 49,200,000 76,304,333 35.65 2019-10-14
590 2019-10-15 2,203,574 -1,946 4.48 49,200,000 77,455,626 35.15 2019-10-11
591 2019-10-14 2,205,520 26,000 4.48 49,200,000 76,531,544 34.70 2019-10-10
592 2019-10-10 2,179,520 -200 4.43 49,200,000 74,648,560 34.25 2019-10-08
593 2019-10-09 2,179,720 2,000 4.41 49,400,000 74,001,494 33.95 2019-10-04
594 2019-10-04 2,177,720 200 4.41 49,400,000 74,042,480 34.00 2019-10-02
595 2019-09-24 2,177,520 3,000 4.41 49,400,000 77,084,208 35.40 2019-09-20
596 2019-09-19 2,174,520 2,000 4.38 49,600,000 76,216,926 35.05 2019-09-17
597 2019-09-18 2,172,520 -2,000 4.38 49,600,000 77,667,590 35.75 2019-09-16
598 2019-09-16 2,174,520 1,200 4.38 49,600,000 77,847,816 35.80 2019-09-12
599 2019-09-13 2,173,320 393 4.38 49,600,000 76,609,530 35.25 2019-09-11
600 2019-09-10 2,172,927 -80,000 4.38 49,600,000 76,812,969 35.35 2019-09-06
601 2019-09-09 2,252,927 80,000 4.54 49,600,000 79,190,384 35.15 2019-09-05
602 2019-09-04 2,172,927 200 4.38 49,600,000 74,640,042 34.35 2019-09-02
603 2019-09-02 2,172,727 10,000 4.38 49,600,000 73,872,718 34.00 2019-08-29
604 2019-08-28 2,162,727 -3,000 4.36 49,600,000 72,883,900 33.70 2019-08-26
605 2019-08-27 2,165,727 -600 4.37 49,600,000 74,392,722 34.35 2019-08-23
606 2019-08-26 2,166,327 13,600 4.35 49,800,000 74,088,383 34.20 2019-08-22
607 2019-08-21 2,152,727 -1,000 4.32 49,800,000 73,730,900 34.25 2019-08-19
608 2019-08-16 2,153,727 -18,164 4.29 50,200,000 71,826,795 33.35 2019-08-14
609 2019-08-15 2,171,891 1,081 4.33 50,200,000 71,238,025 32.80 2019-08-13
610 2019-08-09 2,170,810 -1,200 4.32 50,200,000 70,876,947 32.65 2019-08-07
611 2019-08-02 2,172,010 200 4.28 50,800,000 76,997,755 35.45 2019-07-31
612 2019-07-18 2,171,810 -800 4.23 51,400,000 76,339,122 35.15 2019-07-16
613 2019-07-16 2,172,610 -600 4.23 51,400,000 76,258,611 35.10 2019-07-12
614 2019-07-15 2,173,210 535 4.23 51,400,000 75,845,029 34.90 2019-07-11
615 2019-07-10 2,172,675 -2,000 4.15 52,400,000 75,717,724 34.85 2019-07-08
616 2019-07-09 2,174,675 -1,200 4.15 52,400,000 77,527,164 35.65 2019-07-05
617 2019-07-04 2,175,875 -2,400 4.09 53,200,000 78,331,500 36.00 2019-07-02
618 2019-07-03 2,178,275 2,200 4.09 53,200,000 77,546,590 35.60 2019-06-28
619 2019-06-28 2,176,075 -1,000 4.09 53,200,000 75,509,803 34.70 2019-06-26
620 2019-06-27 2,177,075 -1,200 4.09 53,200,000 75,979,918 34.90 2019-06-25
621 2019-06-26 2,178,275 -1,200 4.09 53,200,000 76,457,453 35.10 2019-06-24
622 2019-06-14 2,179,475 560 4.05 53,800,000 73,121,386 33.55 2019-06-12
623 2019-06-13 2,178,915 -200 4.05 53,800,000 73,756,273 33.85 2019-06-11
624 2019-06-12 2,179,115 -26,800 4.05 53,800,000 71,039,149 32.60 2019-06-10
625 2019-06-11 2,205,915 -42,200 4.10 53,800,000 71,581,942 32.45 2019-06-06
626 2019-06-10 2,248,115 -4,200 4.18 53,800,000 70,815,623 31.50 2019-06-05
627 2019-06-05 2,252,315 -6,800 4.19 53,800,000 73,988,548 32.85 2019-06-03
628 2019-05-30 2,259,115 21,200 4.14 54,600,000 74,663,751 33.05 2019-05-28
629 2019-05-29 2,237,915 -3,800 4.10 54,600,000 73,963,091 33.05 2019-05-27
630 2019-05-28 2,241,715 -4,000 4.11 54,600,000 72,967,823 32.55 2019-05-24
631 2019-05-27 2,245,715 -3,000 4.11 54,600,000 73,098,023 32.55 2019-05-23
632 2019-05-24 2,248,715 8,400 4.12 54,600,000 74,207,595 33.00 2019-05-22
633 2019-05-23 2,240,315 -18,400 4.10 54,600,000 73,818,379 32.95 2019-05-21
634 2019-05-22 2,258,715 16,000 4.14 54,600,000 73,747,045 32.65 2019-05-20
635 2019-05-21 2,242,715 19,800 4.11 54,600,000 74,009,595 33.00 2019-05-17
636 2019-05-20 2,222,915 2,600 4.04 55,000,000 75,356,819 33.90 2019-05-16
637 2019-05-17 2,220,315 -1,800 4.04 55,000,000 75,046,647 33.80 2019-05-15
638 2019-05-16 2,222,115 6,529 4.04 55,000,000 73,996,430 33.30 2019-05-14
639 2019-05-15 2,215,586 -12,400 4.03 55,000,000 75,773,041 34.20 2019-05-10
640 2019-05-14 2,227,986 28,200 4.05 55,000,000 73,746,337 33.10 2019-05-09
641 2019-05-10 2,199,786 -8,800 4.00 55,000,000 74,902,713 34.05 2019-05-08
642 2019-05-09 2,208,586 -17,000 4.02 55,000,000 76,196,217 34.50 2019-05-07
643 2019-05-08 2,225,586 200 4.05 55,000,000 75,781,203 34.05 2019-05-06
644 2019-05-03 2,225,386 3,600 4.00 55,600,000 81,115,320 36.45 2019-04-30
645 2019-05-02 2,221,786 -400 4.00 55,600,000 83,316,975 37.50 2019-04-29
646 2019-04-29 2,222,186 5,800 4.00 55,600,000 80,998,680 36.45 2019-04-25
647 2019-04-26 2,216,386 3,800 3.99 55,600,000 83,225,294 37.55 2019-04-24
648 2019-04-24 2,212,586 10,800 3.98 55,600,000 84,742,044 38.30 2019-04-18
649 2019-04-23 2,201,786 -2,800 3.88 56,800,000 81,355,993 36.95 2019-04-17
650 2019-04-18 2,204,586 -1,400 3.88 56,800,000 84,435,644 38.30 2019-04-16
651 2019-04-17 2,205,986 -7,800 3.88 56,800,000 82,393,577 37.35 2019-04-15
652 2019-04-16 2,213,786 6,000 3.90 56,800,000 82,684,907 37.35 2019-04-12
653 2019-04-15 2,207,786 6,375 3.89 56,800,000 82,129,639 37.20 2019-04-11
654 2019-04-12 2,201,411 21,600 3.85 57,200,000 83,873,759 38.10 2019-04-10
655 2019-04-11 2,179,811 -200 3.76 58,000,000 83,050,799 38.10 2019-04-09
656 2019-04-10 2,180,011 -15,600 3.76 58,000,000 82,949,419 38.05 2019-04-08
657 2019-04-09 2,195,611 -11,200 3.76 58,400,000 83,323,437 37.95 2019-04-04
658 2019-04-08 2,206,811 -10,200 3.78 58,400,000 83,196,775 37.70 2019-04-03
659 2019-04-04 2,217,011 3,600 3.80 58,400,000 82,361,959 37.15 2019-04-02
660 2019-04-03 2,213,411 -29,000 3.74 59,200,000 82,117,548 37.10 2019-04-01
661 2019-04-02 2,242,411 -7,200 3.79 59,200,000 80,614,675 35.95 2019-03-29
662 2019-04-01 2,249,611 4,800 3.80 59,200,000 78,286,463 34.80 2019-03-28
663 2019-03-29 2,244,811 -3,600 3.75 59,800,000 78,568,385 35.00 2019-03-27
664 2019-03-28 2,248,411 -4,400 3.76 59,800,000 77,907,441 34.65 2019-03-26
665 2019-03-27 2,252,811 -34,200 3.77 59,800,000 78,510,463 34.85 2019-03-25
666 2019-03-26 2,287,011 -2,400 3.82 59,800,000 82,446,747 36.05 2019-03-22
667 2019-03-25 2,289,411 -3,000 3.83 59,800,000 82,075,384 35.85 2019-03-21
668 2019-03-22 2,292,411 -1,200 3.78 60,600,000 82,297,555 35.90 2019-03-20
669 2019-03-21 2,293,611 -7,200 3.78 60,600,000 82,340,635 35.90 2019-03-19
670 2019-03-20 2,300,811 -3,000 3.80 60,600,000 82,714,155 35.95 2019-03-18
671 2019-03-19 2,303,811 -2,800 3.80 60,600,000 80,863,766 35.10 2019-03-15
672 2019-03-18 2,306,611 -17,600 3.81 60,600,000 80,500,724 34.90 2019-03-14
673 2019-03-15 2,324,211 9,998 3.84 60,600,000 80,998,753 34.85 2019-03-13
674 2019-03-13 2,314,213 4,000 3.82 60,600,000 80,534,612 34.80 2019-03-11
675 2019-03-12 2,310,213 14,200 3.81 60,600,000 78,547,242 34.00 2019-03-08
676 2019-03-11 2,296,013 -28,200 3.79 60,600,000 80,819,658 35.20 2019-03-07
677 2019-03-08 2,324,213 8,200 3.84 60,600,000 83,206,825 35.80 2019-03-06
678 2019-03-07 2,316,013 -7,600 3.76 61,600,000 82,913,265 35.80 2019-03-05
679 2019-03-06 2,323,613 -16,800 3.77 61,600,000 82,488,262 35.50 2019-03-04
680 2019-03-05 2,340,413 -2,600 3.80 61,600,000 81,914,455 35.00 2019-03-01
681 2019-03-04 2,343,013 -1,000 3.80 61,600,000 80,482,497 34.35 2019-02-28
682 2019-03-01 2,344,013 43,800 3.81 61,600,000 80,751,248 34.45 2019-02-27
683 2019-02-28 2,300,213 238 3.73 61,600,000 79,472,359 34.55 2019-02-26
684 2019-02-27 2,299,975 -33,169 3.73 61,600,000 80,729,123 35.10 2019-02-25
685 2019-02-26 2,333,144 -2,800 3.79 61,600,000 76,877,095 32.95 2019-02-22
686 2019-02-25 2,335,944 -3,200 3.79 61,600,000 75,567,788 32.35 2019-02-21
687 2019-02-22 2,339,144 -4,400 3.80 61,600,000 75,320,437 32.20 2019-02-20
688 2019-02-21 2,343,544 6,200 3.80 61,600,000 74,641,876 31.85 2019-02-19
689 2019-02-20 2,337,344 -8,800 3.79 61,600,000 75,028,742 32.10 2019-02-18
690 2019-02-19 2,346,144 400 3.81 61,600,000 72,965,078 31.10 2019-02-15
691 2019-02-18 2,345,744 5,200 3.81 61,600,000 74,360,085 31.70 2019-02-14
692 2019-02-15 2,340,544 -992 3.80 61,600,000 73,610,109 31.45 2019-02-13
693 2019-02-14 2,341,536 -400 3.80 61,600,000 72,353,462 30.90 2019-02-12
694 2019-02-13 2,341,936 -19,200 3.80 61,600,000 72,014,532 30.75 2019-02-11
695 2019-02-11 2,361,136 600 3.83 61,600,000 72,014,648 30.50 2019-02-01
696 2019-02-01 2,360,536 2,400 3.83 61,600,000 70,698,053 29.95 2019-01-30
697 2019-01-31 2,358,136 -13,600 3.83 61,600,000 70,626,173 29.95 2019-01-29
698 2019-01-30 2,371,736 -5,600 3.85 61,600,000 70,440,559 29.70 2019-01-28
699 2019-01-29 2,377,336 -2,200 3.86 61,600,000 70,606,879 29.70 2019-01-25
700 2019-01-28 2,379,536 1,800 3.86 61,600,000 69,958,358 29.40 2019-01-24
701 2019-01-25 2,377,736 -1,600 3.86 61,600,000 69,311,004 29.15 2019-01-23
702 2019-01-24 2,379,336 1,600 3.86 61,600,000 69,119,711 29.05 2019-01-22
703 2019-01-23 2,377,736 800 3.81 62,400,000 70,143,212 29.50 2019-01-21
704 2019-01-22 2,376,936 -4,800 3.77 63,000,000 70,357,306 29.60 2019-01-18
705 2019-01-21 2,381,736 -1,200 3.78 63,000,000 69,546,691 29.20 2019-01-17
706 2019-01-18 2,382,936 -1,200 3.78 63,000,000 69,939,172 29.35 2019-01-16
707 2019-01-17 2,384,136 19,800 3.78 63,000,000 69,855,185 29.30 2019-01-15
708 2019-01-16 2,364,336 -9,600 3.75 63,000,000 69,275,045 29.30 2019-01-14
709 2019-01-15 2,373,936 -5,622 3.83 62,000,000 69,318,931 29.20 2019-01-11
710 2019-01-14 2,379,558 -6,000 3.79 62,800,000 68,888,204 28.95 2019-01-10
711 2019-01-11 2,385,558 -3,600 3.80 62,800,000 68,346,237 28.65 2019-01-09
712 2019-01-10 2,389,158 -4,000 3.80 62,800,000 67,493,714 28.25 2019-01-08
713 2019-01-09 2,393,158 -2,000 3.81 62,800,000 67,247,740 28.10 2019-01-07
714 2019-01-08 2,395,158 -200 3.86 62,000,000 66,585,392 27.80 2019-01-04
715 2019-01-07 2,395,358 6,200 3.86 62,000,000 65,273,506 27.25 2019-01-03
716 2019-01-04 2,389,158 -1,800 3.85 62,000,000 64,985,098 27.20 2019-01-02
717 2019-01-03 2,390,958 -8,800 3.86 62,000,000 66,827,276 27.95 2018-12-28
718 2019-01-02 2,399,758 12,200 3.87 62,000,000 65,153,430 27.15 2018-12-27
719 2018-12-28 2,387,558 -3,200 3.85 62,000,000 66,254,735 27.75 2018-12-21
720 2018-12-27 2,390,758 -8,600 3.86 62,000,000 67,299,838 28.15 2018-12-20
721 2018-12-21 2,399,358 -1,200 3.87 62,000,000 68,021,799 28.35 2018-12-19
722 2018-12-20 2,400,558 -3,000 3.87 62,000,000 68,535,931 28.55 2018-12-18
723 2018-12-19 2,403,558 4,400 3.88 62,000,000 69,222,470 28.80 2018-12-17
724 2018-12-17 2,399,158 5,200 3.87 62,000,000 70,295,329 29.30 2018-12-13
725 2018-12-14 2,393,958 -3,416 3.86 62,000,000 69,305,084 28.95 2018-12-12
726 2018-12-13 2,397,374 -1,600 3.87 62,000,000 68,564,896 28.60 2018-12-11
727 2018-12-11 2,398,974 9,400 3.87 62,000,000 69,690,195 29.05 2018-12-07
728 2018-12-10 2,389,574 -600 3.85 62,000,000 69,536,603 29.10 2018-12-06
729 2018-12-07 2,390,174 -2,400 3.86 62,000,000 70,868,659 29.65 2018-12-05
730 2018-12-06 2,392,574 -6,000 3.86 62,000,000 71,537,963 29.90 2018-12-04
731 2018-12-05 2,398,574 -16,200 3.87 62,000,000 71,477,505 29.80 2018-12-03
732 2018-12-04 2,414,774 800 3.89 62,000,000 68,941,798 28.55 2018-11-30
733 2018-12-03 2,413,974 600 3.89 62,000,000 69,039,656 28.60 2018-11-29
734 2018-11-30 2,413,374 8,800 3.89 62,000,000 69,022,496 28.60 2018-11-28
735 2018-11-29 2,404,574 -23,200 3.88 62,000,000 69,131,503 28.75 2018-11-27
736 2018-11-28 2,427,774 -1,800 3.92 62,000,000 69,434,336 28.60 2018-11-26
737 2018-11-27 2,429,574 -6,400 3.92 62,000,000 69,242,859 28.50 2018-11-23
738 2018-11-26 2,435,974 -4,800 3.93 62,000,000 71,252,240 29.25 2018-11-22
739 2018-11-23 2,440,774 -1,000 3.94 62,000,000 71,270,601 29.20 2018-11-21
740 2018-11-22 2,441,774 -400 3.94 62,000,000 71,421,890 29.25 2018-11-20
741 2018-11-21 2,442,174 5,400 3.94 62,000,000 72,654,677 29.75 2018-11-19
742 2018-11-20 2,436,774 800 3.93 62,000,000 72,250,349 29.65 2018-11-16
743 2018-11-19 2,435,974 1,800 3.93 62,000,000 72,348,428 29.70 2018-11-15
744 2018-11-16 2,434,174 1,800 3.93 62,000,000 70,956,172 29.15 2018-11-14
745 2018-11-15 2,432,374 -9,015 3.92 62,000,000 68,836,184 28.30 2018-11-13
746 2018-11-14 2,441,389 -10,000 3.94 62,000,000 70,678,212 28.95 2018-11-12
747 2018-11-13 2,451,389 8,800 3.95 62,000,000 70,232,295 28.65 2018-11-09
748 2018-11-12 2,442,589 9,000 3.94 62,000,000 71,323,599 29.20 2018-11-08
749 2018-11-09 2,433,589 -400 3.93 62,000,000 72,885,991 29.95 2018-11-07
750 2018-11-08 2,433,989 -600 3.93 62,000,000 72,167,774 29.65 2018-11-06
751 2018-11-06 2,434,589 -9,000 3.93 62,000,000 73,889,776 30.35 2018-11-02
752 2018-11-05 2,443,589 -800 3.94 62,000,000 70,986,260 29.05 2018-11-01
753 2018-11-02 2,444,389 4,600 3.94 62,000,000 70,642,842 28.90 2018-10-31
754 2018-11-01 2,439,789 400 3.94 62,000,000 69,533,987 28.50 2018-10-30
755 2018-10-31 2,439,389 600 3.93 62,000,000 69,034,709 28.30 2018-10-29
756 2018-10-30 2,438,789 10,000 3.93 62,000,000 70,481,002 28.90 2018-10-26
757 2018-10-29 2,428,789 9,600 3.92 62,000,000 69,706,244 28.70 2018-10-25
758 2018-10-26 2,419,189 47,000 3.90 62,000,000 70,640,319 29.20 2018-10-24
759 2018-10-25 2,372,189 70,800 3.83 62,000,000 70,691,232 29.80 2018-10-23
760 2018-10-24 2,301,389 -8,600 3.71 62,000,000 70,077,295 30.45 2018-10-22
761 2018-10-23 2,309,989 -7,600 3.73 62,000,000 67,567,178 29.25 2018-10-19
762 2018-10-22 2,317,589 3,600 3.74 62,000,000 66,051,287 28.50 2018-10-18
763 2018-10-19 2,313,989 400 3.73 62,000,000 66,874,282 28.90 2018-10-16
764 2018-10-18 2,313,589 -23,800 3.73 62,000,000 68,366,555 29.55 2018-10-15
765 2018-10-16 2,337,389 -15,000 3.77 62,000,000 68,018,020 29.10 2018-10-12
766 2018-10-15 2,352,389 8,410 3.79 62,000,000 67,160,706 28.55 2018-10-11
767 2018-10-11 2,343,979 1,000 3.78 62,000,000 70,553,768 30.10 2018-10-09
768 2018-10-10 2,342,979 9,400 3.78 62,000,000 70,875,115 30.25 2018-10-08
769 2018-10-09 2,333,579 2,800 3.76 62,000,000 70,824,123 30.35 2018-10-05
770 2018-10-08 2,330,779 7,200 3.76 62,000,000 71,205,298 30.55 2018-10-04
771 2018-10-05 2,323,579 1,200 3.75 62,000,000 72,147,128 31.05 2018-10-03
772 2018-10-04 2,322,379 -8,400 3.75 62,000,000 72,225,987 31.10 2018-10-02
773 2018-10-03 2,330,779 400 3.76 62,000,000 73,303,000 31.45 2018-09-28
774 2018-10-02 2,330,379 -21,400 3.76 62,000,000 72,358,268 31.05 2018-09-27
775 2018-09-28 2,351,779 -9,000 3.79 62,000,000 74,433,805 31.65 2018-09-26
776 2018-09-26 2,360,779 41,200 3.81 62,000,000 74,482,577 31.55 2018-09-21
777 2018-09-24 2,319,579 4,800 3.74 62,000,000 70,979,117 30.60 2018-09-20
778 2018-09-21 2,314,779 -33,000 3.73 62,000,000 71,179,454 30.75 2018-09-19
779 2018-09-20 2,347,779 -1,000 3.79 62,000,000 70,198,592 29.90 2018-09-18
780 2018-09-19 2,348,779 12,600 3.79 62,000,000 69,523,858 29.60 2018-09-17
781 2018-09-18 2,336,179 9,200 3.77 62,000,000 69,851,752 29.90 2018-09-14
782 2018-09-17 2,326,979 -7,000 3.75 62,000,000 69,809,370 30.00 2018-09-13
783 2018-09-14 2,333,979 4,939 3.76 62,000,000 68,618,983 29.40 2018-09-12
784 2018-09-13 2,329,040 -2,000 3.76 62,000,000 69,172,488 29.70 2018-09-11
785 2018-09-12 2,331,040 -200 3.76 62,000,000 69,931,200 30.00 2018-09-10
786 2018-09-11 2,331,240 -1,200 3.76 62,000,000 70,403,448 30.20 2018-09-07
787 2018-09-10 2,332,440 -8,200 3.76 62,000,000 70,439,688 30.20 2018-09-06
788 2018-09-07 2,340,640 -11,400 3.78 62,000,000 70,921,392 30.30 2018-09-05
789 2018-09-06 2,352,040 3,600 3.79 62,000,000 73,383,648 31.20 2018-09-04
790 2018-09-05 2,348,440 200 3.79 62,000,000 72,449,374 30.85 2018-09-03
791 2018-09-04 2,348,240 -231 3.79 62,000,000 72,678,028 30.95 2018-08-31
792 2018-08-31 2,348,471 1,800 3.79 62,000,000 73,976,837 31.50 2018-08-29
793 2018-08-30 2,346,671 4,200 3.78 62,000,000 73,920,137 31.50 2018-08-28
794 2018-08-29 2,342,471 -37,000 3.78 62,000,000 73,787,837 31.50 2018-08-27
795 2018-08-28 2,379,471 800 3.84 62,000,000 72,573,866 30.50 2018-08-24
796 2018-08-27 2,378,671 200 3.84 62,000,000 72,787,333 30.60 2018-08-23
797 2018-08-24 2,378,471 8,400 3.84 62,000,000 73,137,983 30.75 2018-08-22
798 2018-08-23 2,370,071 32,537 3.82 62,000,000 73,235,194 30.90 2018-08-21
799 2018-08-22 2,337,534 21,400 3.77 62,000,000 70,593,527 30.20 2018-08-20
800 2018-08-21 2,316,134 -9,600 3.71 62,400,000 70,294,667 30.35 2018-08-17
801 2018-08-20 2,325,734 1,400 3.73 62,400,000 70,004,593 30.10 2018-08-16
802 2018-08-17 2,324,334 200 3.72 62,400,000 71,008,404 30.55 2018-08-15
803 2018-08-16 2,324,134 3,800 3.72 62,400,000 72,512,981 31.20 2018-08-14
804 2018-08-15 2,320,334 6,355 3.72 62,400,000 74,714,755 32.20 2018-08-13
805 2018-08-14 2,313,979 -5,600 3.71 62,400,000 78,675,286 34.00 2018-08-10
806 2018-08-13 2,319,579 19,400 3.72 62,400,000 74,226,528 32.00 2018-08-09
807 2018-08-10 2,300,179 2,400 3.69 62,400,000 72,340,630 31.45 2018-08-08
808 2018-08-09 2,297,779 -5,000 3.68 62,400,000 73,069,372 31.80 2018-08-07
809 2018-08-08 2,302,779 1,000 3.69 62,400,000 71,040,732 30.85 2018-08-06
810 2018-08-07 2,301,779 -5,400 3.69 62,400,000 71,240,060 30.95 2018-08-03
811 2018-08-06 2,307,179 12,200 3.70 62,400,000 72,099,344 31.25 2018-08-02
812 2018-08-03 2,294,979 -2,419 3.68 62,400,000 73,439,328 32.00 2018-08-01
813 2018-08-02 2,297,398 -200 3.68 62,400,000 75,354,654 32.80 2018-07-31
814 2018-08-01 2,297,598 4,800 3.68 62,400,000 75,016,575 32.65 2018-07-30
815 2018-07-27 2,292,798 400 3.67 62,400,000 76,120,894 33.20 2018-07-25
816 2018-07-26 2,292,398 3,000 3.67 62,400,000 76,107,614 33.20 2018-07-24
817 2018-07-25 2,289,398 -2,000 3.67 62,400,000 75,206,724 32.85 2018-07-23
818 2018-07-24 2,291,398 -4,000 3.67 62,400,000 75,616,134 33.00 2018-07-20
819 2018-07-23 2,295,398 2,000 3.68 62,400,000 73,452,736 32.00 2018-07-19
820 2018-07-18 2,293,398 -9,800 3.68 62,400,000 75,682,134 33.00 2018-07-16
821 2018-07-16 2,303,198 -9,000 3.69 62,400,000 76,235,854 33.10 2018-07-12
822 2018-07-13 2,312,198 1,474 3.71 62,400,000 81,158,150 35.10 2018-07-11
823 2018-07-11 2,310,724 -3,000 3.70 62,400,000 75,560,675 32.70 2018-07-09
824 2018-07-10 2,313,724 -4,000 3.71 62,400,000 73,576,423 31.80 2018-07-06
825 2018-07-06 2,317,724 1,000 3.71 62,400,000 74,167,168 32.00 2018-07-04
826 2018-07-05 2,316,724 10,200 3.71 62,400,000 74,251,004 32.05 2018-07-03
827 2018-07-04 2,306,524 -800 3.70 62,400,000 81,881,602 35.50 2018-06-29
828 2018-06-29 2,307,324 4,400 3.70 62,400,000 76,141,692 33.00 2018-06-27
829 2018-06-28 2,302,924 4,000 3.69 62,400,000 78,184,270 33.95 2018-06-26
830 2018-06-25 2,298,924 1,600 3.68 62,400,000 80,462,340 35.00 2018-06-21
831 2018-06-21 2,297,324 3,200 3.83 60,000,000 82,818,530 36.05 2018-06-19
832 2018-06-20 2,294,124 1,600 3.82 60,000,000 84,309,057 36.75 2018-06-15
833 2018-06-15 2,292,524 1,193 3.82 60,000,000 85,281,893 37.20 2018-06-13
834 2018-06-12 2,291,331 400 3.82 60,000,000 84,779,247 37.00 2018-06-08
835 2018-06-07 2,290,931 800 3.82 60,000,000 86,482,645 37.75 2018-06-05
836 2018-06-05 2,290,131 -8,000 3.82 60,000,000 84,734,847 37.00 2018-06-01
837 2018-06-04 2,298,131 -2,000 3.83 60,000,000 86,065,006 37.45 2018-05-31
838 2018-06-01 2,300,131 1,000 3.83 60,000,000 84,414,808 36.70 2018-05-30
839 2018-05-30 2,299,131 2,400 3.83 60,000,000 87,022,108 37.85 2018-05-28
840 2018-05-25 2,296,731 -2,292 3.83 60,000,000 86,471,922 37.65 2018-05-23
841 2018-05-24 2,299,023 600 3.83 60,000,000 88,282,483 38.40 2018-05-21
842 2018-05-16 2,298,423 1,000 3.83 60,000,000 88,259,443 38.40 2018-05-14
843 2018-05-15 2,297,423 1,170 3.83 60,000,000 87,416,945 38.05 2018-05-11
844 2018-05-10 2,296,253 -400 3.83 60,000,000 87,372,427 38.05 2018-05-08
845 2018-05-07 2,296,653 400 3.78 60,800,000 85,665,157 37.30 2018-05-03
846 2018-05-03 2,296,253 -400 3.78 60,800,000 86,798,363 37.80 2018-04-30
847 2018-04-30 2,296,653 3,400 3.78 60,800,000 84,401,998 36.75 2018-04-26
848 2018-04-27 2,293,253 -2,000 3.77 60,800,000 86,684,963 37.80 2018-04-25
849 2018-04-25 2,295,253 -400 3.73 61,600,000 85,039,124 37.05 2018-04-23
850 2018-04-24 2,295,653 400 3.73 61,600,000 85,398,292 37.20 2018-04-20
851 2018-04-23 2,295,253 -4,401 3.73 61,600,000 86,990,089 37.90 2018-04-19
852 2018-04-20 2,299,654 400 3.73 61,600,000 86,007,060 37.40 2018-04-18
853 2018-04-19 2,299,254 11,400 3.73 61,600,000 85,302,323 37.10 2018-04-17
854 2018-04-16 2,287,854 2,000 3.71 61,600,000 88,654,343 38.75 2018-04-12
855 2018-04-13 2,285,854 1,148 3.71 61,600,000 89,262,599 39.05 2018-04-11
856 2018-04-12 2,284,706 -400 3.71 61,600,000 88,875,063 38.90 2018-04-10
857 2018-04-11 2,285,106 -1,000 3.71 61,600,000 86,491,262 37.85 2018-04-09
858 2018-04-04 2,286,106 -400 3.71 61,600,000 87,786,470 38.40 2018-03-29
859 2018-04-03 2,286,506 -19,000 3.71 61,600,000 86,658,577 37.90 2018-03-28
860 2018-03-27 2,305,506 3,400 3.74 61,600,000 87,955,054 38.15 2018-03-23
861 2018-03-26 2,302,106 -1,000 3.74 61,600,000 91,048,292 39.55 2018-03-22
862 2018-03-23 2,303,106 -400 3.74 61,600,000 91,548,464 39.75 2018-03-21
863 2018-03-21 2,303,506 -1,800 3.74 61,600,000 91,909,889 39.90 2018-03-19
864 2018-03-20 2,305,306 -2,000 3.74 61,600,000 91,866,444 39.85 2018-03-16
865 2018-03-19 2,307,306 -2,200 3.75 61,600,000 92,753,701 40.20 2018-03-15
866 2018-03-15 2,309,506 6,131 3.75 61,600,000 92,726,666 40.15 2018-03-13
867 2018-03-14 2,303,375 -19,400 3.69 62,400,000 93,286,688 40.50 2018-03-12
868 2018-03-13 2,322,775 -2,400 3.72 62,400,000 93,027,139 40.05 2018-03-09
869 2018-03-12 2,325,175 -3,600 3.73 62,400,000 92,774,483 39.90 2018-03-08
870 2018-03-09 2,328,775 -1,400 3.73 62,400,000 91,986,613 39.50 2018-03-07
871 2018-03-08 2,330,175 -5,000 3.73 62,400,000 92,274,930 39.60 2018-03-06
872 2018-03-06 2,335,175 400 3.74 62,400,000 91,305,343 39.10 2018-03-02
873 2018-03-02 2,334,775 -1,000 3.74 62,400,000 91,406,441 39.15 2018-02-28
874 2018-03-01 2,335,775 -1,000 3.74 62,400,000 92,613,479 39.65 2018-02-27
875 2018-02-28 2,336,775 -2,400 3.74 62,400,000 94,172,033 40.30 2018-02-26
876 2018-02-27 2,339,175 17,600 3.70 63,200,000 92,748,289 39.65 2018-02-23
877 2018-02-26 2,321,575 -1,200 3.67 63,200,000 91,934,370 39.60 2018-02-22
878 2018-02-23 2,322,775 200 3.68 63,200,000 91,865,751 39.55 2018-02-21
879 2018-02-22 2,322,575 10,000 3.67 63,200,000 91,973,970 39.60 2018-02-20
880 2018-02-21 2,312,575 -4,000 3.66 63,200,000 90,306,054 39.05 2018-02-14
881 2018-02-20 2,316,575 7,652 3.67 63,200,000 88,493,165 38.20 2018-02-13
882 2018-02-14 2,308,923 -40,000 3.65 63,200,000 87,161,843 37.75 2018-02-12
883 2018-02-13 2,348,923 -6,600 3.72 63,200,000 86,910,151 37.00 2018-02-09
884 2018-02-12 2,355,523 600 3.73 63,200,000 91,276,516 38.75 2018-02-08
885 2018-02-09 2,354,923 -22,600 3.68 64,000,000 93,254,951 39.60 2018-02-07
886 2018-02-08 2,377,523 -800 3.71 64,000,000 95,695,301 40.25 2018-02-06
887 2018-02-07 2,378,323 -34,200 3.67 64,800,000 99,532,818 41.85 2018-02-05
888 2018-02-06 2,412,523 -15,000 3.72 64,800,000 101,205,340 41.95 2018-02-02
889 2018-02-05 2,427,523 -200 3.75 64,800,000 100,863,581 41.55 2018-02-01
890 2018-02-02 2,427,723 -2,600 3.75 64,800,000 101,600,208 41.85 2018-01-31
891 2018-02-01 2,430,323 -3,200 3.70 65,600,000 101,101,437 41.60 2018-01-30
892 2018-01-31 2,433,523 7,000 3.71 65,600,000 101,964,614 41.90 2018-01-29
893 2018-01-30 2,426,523 -24,800 3.70 65,600,000 104,097,837 42.90 2018-01-26
894 2018-01-29 2,451,323 -7,800 3.74 65,600,000 104,671,492 42.70 2018-01-25
895 2018-01-26 2,459,123 -23,735 3.75 65,600,000 105,004,552 42.70 2018-01-24
896 2018-01-25 2,482,858 -5,000 3.78 65,600,000 105,397,322 42.45 2018-01-23
897 2018-01-24 2,487,858 -5,000 3.79 65,600,000 104,738,822 42.10 2018-01-22
898 2018-01-23 2,492,858 -1,000 3.80 65,600,000 104,076,822 41.75 2018-01-19
899 2018-01-22 2,493,858 -2,000 3.80 65,600,000 103,121,028 41.35 2018-01-18
900 2018-01-19 2,495,858 -1,800 3.71 67,200,000 102,330,178 41.00 2018-01-17
901 2018-01-18 2,497,658 -654 3.72 67,200,000 102,903,510 41.20 2018-01-16
902 2018-01-17 2,498,312 -5,000 3.72 67,200,000 101,431,467 40.60 2018-01-15
903 2018-01-16 2,503,312 -600 3.73 67,200,000 101,509,302 40.55 2018-01-12
904 2018-01-15 2,503,912 392 3.73 67,200,000 100,281,676 40.05 2018-01-11
905 2018-01-12 2,503,520 200 3.73 67,200,000 100,140,800 40.00 2018-01-10
906 2018-01-11 2,503,320 -2,600 3.73 67,200,000 100,758,630 40.25 2018-01-09
907 2018-01-10 2,505,920 -148 3.73 67,200,000 100,612,688 40.15 2018-01-08
908 2018-01-09 2,506,068 600 3.73 67,200,000 99,365,596 39.65 2018-01-05
909 2018-01-08 2,505,468 -1,000 3.73 67,200,000 99,717,626 39.80 2018-01-04
910 2018-01-05 2,506,468 2,000 3.73 67,200,000 98,629,516 39.35 2018-01-03
911 2018-01-04 2,504,468 -4,600 3.73 67,200,000 98,425,592 39.30 2018-01-02
912 2018-01-03 2,509,068 -3,000 3.69 68,000,000 96,850,025 38.60 2017-12-29
913 2017-12-29 2,512,068 -2,000 3.69 68,000,000 96,086,601 38.25 2017-12-27
914 2017-12-28 2,514,068 -600 3.70 68,000,000 97,168,728 38.65 2017-12-22
915 2017-12-27 2,514,668 1,400 3.70 68,000,000 97,569,118 38.80 2017-12-21
916 2017-12-22 2,513,268 -52,000 3.70 68,000,000 96,258,164 38.30 2017-12-20
917 2017-12-21 2,565,268 -4,600 3.77 68,000,000 97,864,974 38.15 2017-12-19
918 2017-12-19 2,569,868 -1,600 3.69 69,600,000 96,370,050 37.50 2017-12-15
919 2017-12-18 2,571,468 -3,000 3.69 69,600,000 97,458,637 37.90 2017-12-14
920 2017-12-15 2,574,468 549 3.70 69,600,000 98,087,231 38.10 2017-12-13
921 2017-12-13 2,573,919 -1,600 3.70 69,600,000 98,709,794 38.35 2017-12-11
922 2017-12-12 2,575,519 1,000 3.70 69,600,000 97,097,066 37.70 2017-12-08
923 2017-12-08 2,574,519 3,600 3.70 69,600,000 95,772,107 37.20 2017-12-06
924 2017-12-04 2,570,919 -1,600 3.65 70,400,000 97,437,830 37.90 2017-11-30
925 2017-11-30 2,572,519 -8,800 3.65 70,400,000 98,398,852 38.25 2017-11-28
926 2017-11-28 2,581,319 -2,200 3.67 70,400,000 99,380,782 38.50 2017-11-24
927 2017-11-27 2,583,519 -200 3.67 70,400,000 99,207,130 38.40 2017-11-23
928 2017-11-24 2,583,719 -1,600 3.67 70,400,000 102,186,086 39.55 2017-11-22
929 2017-11-23 2,585,319 -34,200 3.67 70,400,000 102,637,164 39.70 2017-11-21
930 2017-11-22 2,619,519 -4,200 3.72 70,400,000 102,030,265 38.95 2017-11-20
931 2017-11-21 2,623,719 -10,600 3.64 72,000,000 101,669,111 38.75 2017-11-17
932 2017-11-20 2,634,319 -20,800 3.62 72,800,000 101,948,145 38.70 2017-11-16
933 2017-11-17 2,655,119 -200 3.57 74,400,000 102,222,082 38.50 2017-11-15
934 2017-11-15 2,655,319 -2,896 3.57 74,400,000 102,893,611 38.75 2017-11-13
935 2017-11-14 2,658,215 -1,000 3.53 75,200,000 102,872,921 38.70 2017-11-10
936 2017-11-13 2,659,215 1,000 3.54 75,200,000 101,980,895 38.35 2017-11-09
937 2017-11-10 2,658,215 -2,600 3.53 75,200,000 101,277,992 38.10 2017-11-08
938 2017-11-09 2,660,815 -400 3.54 75,200,000 102,042,255 38.35 2017-11-07
939 2017-11-07 2,661,215 52,000 3.54 75,200,000 100,726,988 37.85 2017-11-03
940 2017-11-03 2,609,215 -600 3.47 75,200,000 98,497,866 37.75 2017-11-01
941 2017-11-01 2,609,815 -6,000 3.47 75,200,000 98,520,516 37.75 2017-10-30
942 2017-10-31 2,615,815 -200 3.48 75,200,000 99,008,598 37.85 2017-10-27
943 2017-10-30 2,616,015 -1,000 3.48 75,200,000 98,754,566 37.75 2017-10-26
944 2017-10-26 2,617,015 -19,200 3.41 76,800,000 98,007,212 37.45 2017-10-24
945 2017-10-25 2,636,215 -400 3.17 83,200,000 97,935,387 37.15 2017-10-23
946 2017-10-24 2,636,615 -600 3.14 84,000,000 97,950,247 37.15 2017-10-20
947 2017-10-23 2,637,215 -5,000 3.11 84,800,000 97,313,234 36.90 2017-10-19
948 2017-10-20 2,642,215 -1,600 3.12 84,800,000 98,290,398 37.20 2017-10-18
949 2017-10-18 2,643,815 -200 3.09 85,600,000 98,349,918 37.20 2017-10-16
950 2017-10-17 2,644,015 6,000 3.09 85,600,000 98,621,760 37.30 2017-10-13
951 2017-10-16 2,638,015 -600 3.08 85,600,000 98,661,761 37.40 2017-10-12
952 2017-10-13 2,638,615 -84 3.08 85,600,000 98,288,409 37.25 2017-10-11
953 2017-10-12 2,638,699 -200 3.08 85,600,000 97,236,058 36.85 2017-10-10
954 2017-10-11 2,638,899 -1,000 3.08 85,600,000 96,583,703 36.60 2017-10-09
955 2017-10-10 2,639,899 -6,600 3.08 85,600,000 97,280,278 36.85 2017-10-06
956 2017-10-06 2,646,499 -1,600 3.03 87,200,000 97,258,838 36.75 2017-10-03
957 2017-10-03 2,648,099 -1,000 3.04 87,200,000 95,199,159 35.95 2017-09-28
958 2017-09-29 2,649,099 -19,000 3.04 87,200,000 95,500,019 36.05 2017-09-27
959 2017-09-28 2,668,099 -94,000 3.06 87,200,000 95,784,754 35.90 2017-09-26
960 2017-09-27 2,762,099 -1,200 3.08 89,600,000 99,711,774 36.10 2017-09-25
961 2017-09-26 2,763,299 -5,200 2.88 96,000,000 100,307,754 36.30 2017-09-22
962 2017-09-25 2,768,499 -800 2.88 96,000,000 100,773,364 36.40 2017-09-21
963 2017-09-20 2,769,299 2,868 2.88 96,000,000 100,802,484 36.40 2017-09-18
964 2017-09-19 2,766,431 18,600 2.83 97,600,000 100,283,124 36.25 2017-09-15
965 2017-09-18 2,747,831 20,000 2.82 97,600,000 98,647,133 35.90 2017-09-14
966 2017-09-15 2,727,831 -3,299 2.79 97,600,000 97,383,567 35.70 2017-09-13
967 2017-09-14 2,731,130 -10,000 2.75 99,200,000 97,364,785 35.65 2017-09-12
968 2017-09-13 2,741,130 -1,000 2.76 99,200,000 97,721,285 35.65 2017-09-11
969 2017-09-11 2,742,130 -5,000 2.76 99,200,000 95,289,018 34.75 2017-09-07
970 2017-09-08 2,747,130 -3,000 2.77 99,200,000 95,462,768 34.75 2017-09-06
971 2017-09-07 2,750,130 -34,800 2.77 99,200,000 95,842,031 34.85 2017-09-05
972 2017-09-06 2,784,930 -19,200 2.81 99,200,000 96,637,071 34.70 2017-09-04
973 2017-09-04 2,804,130 -1,200 2.83 99,200,000 93,798,149 33.45 2017-08-31
974 2017-09-01 2,805,330 -400 2.83 99,200,000 93,136,956 33.20 2017-08-30
975 2017-08-31 2,805,730 7,600 2.83 99,200,000 93,290,523 33.25 2017-08-29
976 2017-08-30 2,798,130 -1,000 2.82 99,200,000 93,037,823 33.25 2017-08-28
977 2017-08-29 2,799,130 -1,600 2.82 99,200,000 92,091,377 32.90 2017-08-25
978 2017-08-28 2,800,730 -2,800 2.82 99,200,000 90,883,689 32.45 2017-08-24
979 2017-08-25 2,803,530 5,200 2.74 102,400,000 91,395,078 32.60 2017-08-22
980 2017-08-24 2,798,330 -11,000 2.73 102,400,000 90,106,226 32.20 2017-08-21
981 2017-08-22 2,809,330 1,000 2.74 102,400,000 90,460,426 32.20 2017-08-18
982 2017-08-21 2,808,330 -3,400 2.66 105,600,000 90,709,059 32.30 2017-08-17
983 2017-08-17 2,811,730 -5,000 2.66 105,600,000 90,678,293 32.25 2017-08-15
984 2017-08-16 2,816,730 -1,000 2.67 105,600,000 90,839,543 32.25 2017-08-14
985 2017-08-15 2,817,730 1,734 2.67 105,600,000 89,603,814 31.80 2017-08-11
986 2017-08-14 2,815,996 -4,400 2.67 105,600,000 91,942,269 32.65 2017-08-10
987 2017-08-11 2,820,396 -1,600 2.67 105,600,000 92,650,009 32.85 2017-08-09
988 2017-08-10 2,821,996 -1,124 2.67 105,600,000 93,690,267 33.20 2017-08-08
989 2017-08-09 2,823,120 -1,021 2.67 105,600,000 94,009,896 33.30 2017-08-07
990 2017-08-07 2,824,141 600 2.67 105,600,000 94,467,516 33.45 2017-08-03
991 2017-08-04 2,823,541 -20,000 2.67 105,600,000 94,729,801 33.55 2017-08-02
992 2017-08-03 2,843,541 -7,000 2.69 105,600,000 95,116,446 33.45 2017-08-01
993 2017-08-02 2,850,541 -200 2.70 105,600,000 93,355,218 32.75 2017-07-31
994 2017-08-01 2,850,741 5,800 2.70 105,600,000 93,789,379 32.90 2017-07-28
995 2017-07-31 2,844,941 1,200 2.69 105,600,000 93,883,053 33.00 2017-07-27
996 2017-07-27 2,843,741 -4,300 2.69 105,600,000 94,127,827 33.10 2017-07-25
997 2017-07-25 2,848,041 -3,000 2.70 105,600,000 93,985,353 33.00 2017-07-21
998 2017-07-24 2,851,041 -1,000 2.70 105,600,000 95,224,769 33.40 2017-07-20
999 2017-07-21 2,852,041 -23,800 2.70 105,600,000 94,545,159 33.15 2017-07-19
1000 2017-07-19 2,875,841 -58,800 2.72 105,600,000 94,327,585 32.80 2017-07-17
1001 2017-07-14 2,934,641 450 2.78 105,600,000 95,522,565 32.55 2017-07-12
1002 2017-07-13 2,934,191 -200 2.78 105,600,000 95,801,336 32.65 2017-07-11
1003 2017-07-07 2,934,391 -9,700 2.76 106,400,000 95,514,427 32.55 2017-07-05
1004 2017-07-06 2,944,091 400 2.77 106,400,000 95,094,139 32.30 2017-07-04
1005 2017-07-04 2,943,691 -11,200 2.77 106,400,000 96,553,065 32.80 2017-06-30
1006 2017-06-30 2,954,891 6,000 2.78 106,400,000 95,738,468 32.40 2017-06-28
1007 2017-06-29 2,948,891 22,000 2.77 106,400,000 96,281,291 32.65 2017-06-27
1008 2017-06-28 2,926,891 4,600 2.75 106,400,000 96,294,714 32.90 2017-06-26
1009 2017-06-27 2,922,291 -9,000 2.75 106,400,000 93,951,656 32.15 2017-06-23
1010 2017-06-26 2,931,291 -13,800 2.75 106,400,000 92,482,231 31.55 2017-06-22
1011 2017-06-23 2,945,091 5,000 2.77 106,400,000 93,359,385 31.70 2017-06-21
1012 2017-06-22 2,940,091 1,000 2.76 106,400,000 92,171,853 31.35 2017-06-20
1013 2017-06-16 2,939,091 -2,400 2.76 106,400,000 92,287,457 31.40 2017-06-14
1014 2017-06-15 2,941,491 3,471 2.76 106,400,000 92,656,967 31.50 2017-06-13
1015 2017-06-13 2,938,020 1,200 2.76 106,400,000 92,988,333 31.65 2017-06-09
1016 2017-06-09 2,936,820 -21,200 2.76 106,400,000 92,069,307 31.35 2017-06-07
1017 2017-06-08 2,958,020 1,600 2.78 106,400,000 91,402,818 30.90 2017-06-06
1018 2017-06-07 2,956,420 -3,200 2.78 106,400,000 90,170,810 30.50 2017-06-05
1019 2017-06-06 2,959,620 -5,000 2.68 110,400,000 91,008,315 30.75 2017-06-02
1020 2017-06-05 2,964,620 -1,200 2.69 110,400,000 91,903,220 31.00 2017-06-01
1021 2017-06-02 2,965,820 -10,000 2.69 110,400,000 90,457,510 30.50 2017-05-31
1022 2017-06-01 2,975,820 -9,000 2.70 110,400,000 91,208,883 30.65 2017-05-29
1023 2017-05-31 2,984,820 -1,400 2.70 110,400,000 91,484,733 30.65 2017-05-26
1024 2017-05-29 2,986,220 -12,000 2.70 110,400,000 90,631,777 30.35 2017-05-25
1025 2017-05-24 2,998,220 -1,400 2.72 110,400,000 89,047,134 29.70 2017-05-22
1026 2017-05-22 2,999,620 -23,800 2.72 110,400,000 88,488,790 29.50 2017-05-18
1027 2017-05-18 3,023,420 -5,600 2.74 110,400,000 90,853,771 30.05 2017-05-16
1028 2017-05-17 3,029,020 -420,211 2.74 110,400,000 89,053,188 29.40 2017-05-15
1029 2017-05-16 3,449,231 -5,400 3.12 110,400,000 100,200,161 29.05 2017-05-12
1030 2017-05-15 3,454,631 -33,490 3.13 110,400,000 100,875,225 29.20 2017-05-11
1031 2017-05-10 3,488,121 -3,000 3.16 110,400,000 102,201,945 29.30 2017-05-08
1032 2017-05-08 3,491,121 -5,000 3.16 110,400,000 104,035,406 29.80 2017-05-04
1033 2017-05-05 3,496,121 10,400 3.17 110,400,000 104,359,212 29.85 2017-05-02
1034 2017-05-02 3,485,721 -3,000 3.16 110,400,000 103,177,342 29.60 2017-04-27
1035 2017-04-27 3,488,721 -200 3.16 110,400,000 102,568,397 29.40 2017-04-25
1036 2017-04-26 3,488,921 -3,600 3.16 110,400,000 102,923,170 29.50 2017-04-24
1037 2017-04-24 3,492,521 2,200 3.16 110,400,000 104,950,256 30.05 2017-04-20
1038 2017-04-18 3,490,321 -58,350 3.16 110,400,000 106,629,307 30.55 2017-04-12
1039 2017-04-13 3,548,671 -15,000 3.21 110,400,000 106,637,564 30.05 2017-04-11
1040 2017-04-12 3,563,671 10,216 3.23 110,400,000 108,513,782 30.45 2017-04-10
1041 2017-04-10 3,553,455 -4,000 3.22 110,400,000 108,380,378 30.50 2017-04-06
1042 2017-04-07 3,557,455 -65,000 3.22 110,400,000 108,502,378 30.50 2017-04-05
1043 2017-04-06 3,622,455 -1,000 3.28 110,400,000 109,579,264 30.25 2017-04-03
1044 2017-04-03 3,623,455 -2,600 3.28 110,400,000 109,428,341 30.20 2017-03-30
1045 2017-03-31 3,626,055 -12,000 3.28 110,400,000 109,506,861 30.20 2017-03-29
1046 2017-03-28 3,638,055 26,000 3.30 110,400,000 110,778,775 30.45 2017-03-24
1047 2017-03-24 3,612,055 -400 3.27 110,400,000 108,722,856 30.10 2017-03-22
1048 2017-03-22 3,612,455 8,000 3.27 110,400,000 109,096,141 30.20 2017-03-20
1049 2017-03-20 3,604,455 -33,400 3.26 110,400,000 109,395,209 30.35 2017-03-16
1050 2017-03-17 3,637,855 3,637,855 3.30 110,400,000 110,045,114 30.25 2017-03-15

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top