Vanguard S&P 500 Index ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03140  2015-05-21  2021-05-10  2021-07-30
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

CHIEF SECURITIES LIMITED 致富證券有限公司

CCASSID: B01584

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 2021-08-03 29.60 2021-07-30
2 2021-08-02 29.60 2021-07-29
3 2021-07-30 29.60 2021-07-28
4 2021-05-25 260,506 100 0.94 27,700,000 7,710,978 29.60 2021-05-21
5 2021-05-12 260,406 -300 0.94 27,700,000 7,708,018 29.60 2021-05-10
6 2021-05-11 260,706 -3,000 0.94 27,700,000 7,795,109 29.90 2021-05-07
7 2021-05-10 263,706 1,700 0.95 27,700,000 7,821,520 29.66 2021-05-06
8 2021-05-07 262,006 -4,800 0.93 28,100,000 7,786,818 29.72 2021-05-05
9 2021-05-06 266,806 -3,600 0.86 31,000,000 7,929,474 29.72 2021-05-04
10 2021-05-05 270,406 -135 0.87 31,000,000 8,095,956 29.94 2021-05-03
11 2021-05-04 270,541 -200 0.87 31,000,000 8,072,943 29.84 2021-04-30
12 2021-05-03 270,741 -6,500 0.85 31,800,000 8,105,986 29.94 2021-04-29
13 2021-04-29 277,241 -500 0.87 31,800,000 8,267,327 29.82 2021-04-27
14 2021-04-28 277,741 334 0.87 31,800,000 8,248,908 29.70 2021-04-26
15 2021-04-27 277,407 -800 0.87 31,800,000 8,177,958 29.48 2021-04-23
16 2021-04-26 278,207 -100 0.84 33,200,000 8,240,491 29.62 2021-04-22
17 2021-04-23 278,307 -1,355 0.84 33,200,000 8,182,226 29.40 2021-04-21
18 2021-04-22 279,662 -1,700 0.84 33,200,000 8,294,775 29.66 2021-04-20
19 2021-04-21 281,362 -100 0.85 33,200,000 8,373,333 29.76 2021-04-19
20 2021-04-16 281,462 -5,000 0.85 33,200,000 8,308,758 29.52 2021-04-14
21 2021-04-15 286,462 -1,400 0.60 48,100,000 8,433,441 29.44 2021-04-13
22 2021-04-14 287,862 1,415 0.45 63,800,000 8,451,628 29.36 2021-04-12
23 2021-04-13 286,447 -15,084 0.45 63,800,000 8,381,439 29.26 2021-04-09
24 2021-04-12 301,531 -5,500 0.47 63,800,000 8,804,705 29.20 2021-04-08
25 2021-04-08 307,031 -4,400 0.45 67,800,000 8,719,680 28.40 2021-04-01
26 2021-03-30 311,431 -2,200 0.46 67,800,000 8,720,068 28.00 2021-03-26
27 2021-03-29 313,631 -1,400 0.46 67,800,000 8,706,397 27.76 2021-03-25
28 2021-03-26 315,031 100 0.46 67,800,000 8,776,764 27.86 2021-03-24
29 2021-03-23 314,931 446 0.46 67,800,000 8,811,769 27.98 2021-03-19
30 2021-03-22 314,485 3,800 0.44 71,300,000 8,874,767 28.22 2021-03-18
31 2021-03-19 310,685 -100 0.44 71,300,000 8,773,744 28.24 2021-03-17
32 2021-03-18 310,785 2,200 0.44 71,300,000 8,801,431 28.32 2021-03-16
33 2021-03-17 308,585 2,400 0.43 71,300,000 8,702,097 28.20 2021-03-15
34 2021-03-16 306,185 1,700 0.43 71,300,000 8,573,180 28.00 2021-03-12
35 2021-03-15 304,485 1,900 0.43 71,300,000 8,519,490 27.98 2021-03-11
36 2021-03-12 302,585 2,200 0.46 66,300,000 8,345,294 27.58 2021-03-10
37 2021-03-10 300,385 1,500 0.45 66,300,000 8,176,480 27.22 2021-03-08
38 2021-03-09 298,885 1,982 0.45 66,300,000 8,004,140 26.78 2021-03-05
39 2021-03-05 296,903 -12 0.45 66,300,000 8,236,089 27.74 2021-03-03
40 2021-03-04 296,915 -5,400 0.45 66,300,000 8,200,792 27.62 2021-03-02
41 2021-03-03 302,315 3,100 0.46 66,300,000 8,283,431 27.40 2021-03-01
42 2021-03-01 299,215 -100 0.45 66,300,000 8,366,051 27.96 2021-02-25
43 2021-02-26 299,315 3,700 0.45 66,300,000 8,249,121 27.56 2021-02-24
44 2021-02-25 295,615 -241 0.45 66,300,000 8,188,536 27.70 2021-02-23
45 2021-02-24 295,856 900 0.45 66,300,000 8,165,626 27.60 2021-02-22
46 2021-02-23 294,956 1,100 0.44 66,300,000 8,205,676 27.82 2021-02-19
47 2021-02-19 293,856 -100 0.44 66,300,000 8,257,354 28.10 2021-02-17
48 2021-02-09 293,956 1,826 0.45 65,300,000 8,113,186 27.60 2021-02-05
49 2021-02-04 292,130 1,500 0.45 65,300,000 7,875,825 26.96 2021-02-02
50 2021-02-02 290,630 4,100 0.45 65,300,000 7,730,758 26.60 2021-01-29
51 2021-02-01 286,530 -3,100 0.44 65,300,000 7,604,506 26.54 2021-01-28
52 2021-01-28 289,630 1,500 0.44 65,300,000 7,883,729 27.22 2021-01-26
53 2021-01-26 288,130 492 0.44 65,300,000 7,865,949 27.30 2021-01-22
54 2021-01-25 287,638 500 0.44 65,300,000 7,910,045 27.50 2021-01-21
55 2021-01-22 287,138 500 0.44 65,300,000 7,775,697 27.08 2021-01-20
56 2021-01-21 286,638 400 0.44 65,300,000 7,744,959 27.02 2021-01-19
57 2021-01-19 286,238 -300 0.44 65,300,000 7,699,802 26.90 2021-01-15
58 2021-01-13 286,538 -1,200 0.44 65,300,000 7,747,988 27.04 2021-01-11
59 2021-01-12 287,738 2,163 0.44 65,300,000 7,826,474 27.20 2021-01-08
60 2021-01-11 285,575 -1,800 0.44 65,300,000 7,664,833 26.84 2021-01-07
61 2021-01-08 287,375 -4,000 0.44 65,300,000 7,598,195 26.44 2021-01-06
62 2021-01-07 291,375 -1,000 0.45 65,300,000 7,634,025 26.20 2021-01-05
63 2021-01-06 292,375 -100 0.45 65,300,000 7,835,650 26.80 2021-01-04
64 2021-01-05 292,475 -100 0.45 65,300,000 7,785,685 26.62 2020-12-30
65 2021-01-04 292,575 -2,200 0.45 65,300,000 7,817,604 26.72 2020-12-29
66 2020-12-23 294,775 327 0.46 64,500,000 7,752,583 26.30 2020-12-21
67 2020-12-22 294,448 -96 0.46 64,500,000 7,785,205 26.44 2020-12-18
68 2020-12-18 294,544 -500 0.46 64,500,000 7,740,616 26.28 2020-12-16
69 2020-12-17 295,044 -800 0.46 64,500,000 7,677,045 26.02 2020-12-15
70 2020-12-16 295,844 -1,500 0.46 64,500,000 7,757,030 26.22 2020-12-14
71 2020-12-15 297,344 100 0.46 64,500,000 7,748,785 26.06 2020-12-11
72 2020-12-14 297,244 -100 0.46 65,100,000 7,746,179 26.06 2020-12-10
73 2020-12-10 297,344 3,700 0.46 65,100,000 7,778,519 26.16 2020-12-08
74 2020-12-09 293,644 1,723 0.45 65,100,000 7,705,219 26.24 2020-12-07
75 2020-12-08 291,921 100 0.45 65,100,000 7,624,977 26.12 2020-12-04
76 2020-12-01 291,821 -1,900 0.44 66,600,000 7,534,818 25.82 2020-11-27
77 2020-11-27 293,721 1,100 0.44 66,600,000 7,601,499 25.88 2020-11-25
78 2020-11-26 292,621 -300 0.44 66,600,000 7,485,245 25.58 2020-11-24
79 2020-11-24 292,921 327 0.44 66,600,000 7,416,760 25.32 2020-11-20
80 2020-11-23 292,594 100 0.44 66,600,000 7,426,036 25.38 2020-11-19
81 2020-11-19 292,494 -100 0.44 66,600,000 7,505,396 25.66 2020-11-17
82 2020-11-18 292,594 -400 0.44 66,600,000 7,513,814 25.68 2020-11-16
83 2020-11-16 292,994 -300 0.44 66,600,000 7,395,169 25.24 2020-11-12
84 2020-11-13 293,294 -1,100 0.44 66,600,000 7,402,741 25.24 2020-11-11
85 2020-11-12 294,394 200 0.44 66,600,000 7,430,505 25.24 2020-11-10
86 2020-11-11 294,194 -1,774 0.44 66,600,000 7,431,340 25.26 2020-11-09
87 2020-11-10 295,968 1,725 0.44 66,600,000 7,345,926 24.82 2020-11-06
88 2020-11-09 294,243 -2,300 0.44 66,600,000 7,273,687 24.72 2020-11-05
89 2020-11-06 296,543 1,000 0.45 66,600,000 7,045,862 23.76 2020-11-04
90 2020-11-04 295,543 -400 0.44 66,600,000 6,897,974 23.34 2020-11-02
91 2020-11-03 295,943 4,800 0.44 66,600,000 6,836,283 23.10 2020-10-30
92 2020-11-02 291,143 2,100 0.44 66,600,000 6,824,392 23.44 2020-10-29
93 2020-10-28 289,043 688 0.43 66,600,000 7,104,677 24.58 2020-10-23
94 2020-10-21 288,355 2,300 0.43 66,600,000 7,151,204 24.80 2020-10-19
95 2020-10-19 286,055 500 0.43 66,600,000 7,042,674 24.62 2020-10-15
96 2020-10-16 285,555 -1,300 0.43 66,600,000 7,133,164 24.98 2020-10-14
97 2020-10-15 286,855 -1,000 0.43 66,600,000 7,102,530 24.76 2020-10-12
98 2020-10-14 287,855 2,241 0.43 66,600,000 7,058,205 24.52 2020-10-09
99 2020-10-12 285,614 -764 0.43 66,600,000 6,951,845 24.34 2020-10-08
100 2020-10-08 286,378 200 0.43 66,600,000 6,907,437 24.12 2020-10-06
101 2020-10-07 286,178 -2,100 0.43 66,600,000 6,828,207 23.86 2020-10-05
102 2020-09-28 288,278 -300 0.43 66,600,000 6,641,925 23.04 2020-09-24
103 2020-09-24 288,578 100 0.43 66,600,000 6,729,639 23.32 2020-09-22
104 2020-09-23 288,478 705 0.43 66,600,000 6,750,385 23.40 2020-09-21
105 2020-09-22 287,773 200 0.43 66,600,000 6,860,508 23.84 2020-09-18
106 2020-09-21 287,573 100 0.43 66,600,000 6,838,486 23.78 2020-09-17
107 2020-09-18 287,473 -1,600 0.43 66,600,000 6,979,844 24.28 2020-09-16
108 2020-09-11 289,073 -2,300 0.43 66,600,000 6,903,063 23.88 2020-09-09
109 2020-09-10 291,373 -900 0.44 66,600,000 7,115,329 24.42 2020-09-08
110 2020-09-09 292,273 -8,323 0.44 66,600,000 7,073,007 24.20 2020-09-07
111 2020-09-08 300,596 -800 0.45 66,600,000 7,418,709 24.68 2020-09-04
112 2020-09-07 301,396 -2,100 0.45 66,600,000 7,679,570 25.48 2020-09-03
113 2020-09-04 303,496 991 0.46 66,600,000 7,660,239 25.24 2020-09-02
114 2020-09-02 302,505 600 0.45 66,600,000 7,556,575 24.98 2020-08-31
115 2020-09-01 301,905 -5,900 0.45 66,600,000 7,493,282 24.82 2020-08-28
116 2020-08-31 307,805 -15,874 0.46 66,600,000 7,602,784 24.70 2020-08-27
117 2020-08-28 323,679 -18,300 0.49 66,600,000 7,923,662 24.48 2020-08-26
118 2020-08-27 341,979 500 0.51 66,600,000 8,385,325 24.52 2020-08-25
119 2020-08-26 341,479 1,800 0.51 66,600,000 8,297,940 24.30 2020-08-24
120 2020-08-25 339,679 1,189 0.51 66,600,000 8,186,264 24.10 2020-08-21
121 2020-08-24 338,490 100 0.51 66,600,000 8,089,911 23.90 2020-08-20
122 2020-08-21 338,390 -500 0.51 66,600,000 8,168,735 24.14 2020-08-19
123 2020-08-20 338,890 4,000 0.51 66,600,000 8,133,360 24.00 2020-08-18
124 2020-08-19 334,890 -600 0.50 66,600,000 8,030,662 23.98 2020-08-17
125 2020-08-17 335,490 1,000 0.50 66,600,000 8,045,050 23.98 2020-08-13
126 2020-08-14 334,490 -200 0.50 66,600,000 7,974,242 23.84 2020-08-12
127 2020-08-13 334,690 -1,000 0.50 66,600,000 8,025,866 23.98 2020-08-11
128 2020-08-12 335,690 1,100 0.50 66,600,000 8,002,850 23.84 2020-08-10
129 2020-08-11 334,590 2,914 0.50 66,600,000 7,936,475 23.72 2020-08-07
130 2020-08-07 331,676 3,500 0.50 66,600,000 7,827,554 23.60 2020-08-05
131 2020-08-06 328,176 -100 0.49 66,600,000 7,666,191 23.36 2020-08-04
132 2020-08-04 328,276 -1,200 0.49 66,600,000 7,609,438 23.18 2020-07-31
133 2020-08-03 329,476 1,800 0.49 66,600,000 7,558,179 22.94 2020-07-30
134 2020-07-31 327,676 400 0.49 66,600,000 7,503,780 22.90 2020-07-29
135 2020-07-29 327,276 500 0.49 67,300,000 7,481,529 22.86 2020-07-27
136 2020-07-28 326,776 2,300 0.49 67,300,000 7,450,493 22.80 2020-07-24
137 2020-07-27 324,476 -1,700 0.48 67,300,000 7,579,759 23.36 2020-07-23
138 2020-07-24 326,176 1,514 0.48 68,300,000 7,528,142 23.08 2020-07-22
139 2020-07-23 324,662 -2,000 0.48 68,300,000 7,532,158 23.20 2020-07-21
140 2020-07-20 326,662 -1,600 0.48 68,300,000 7,434,827 22.76 2020-07-16
141 2020-07-17 328,262 -3,200 0.48 68,300,000 7,484,374 22.80 2020-07-15
142 2020-07-16 331,462 200 0.49 68,300,000 7,431,378 22.42 2020-07-14
143 2020-07-15 331,262 -100 0.49 68,300,000 7,532,898 22.74 2020-07-13
144 2020-07-14 331,362 200 0.49 68,300,000 7,369,491 22.24 2020-07-10
145 2020-07-13 331,162 -300 0.48 68,300,000 7,444,522 22.48 2020-07-09
146 2020-07-10 331,462 917 0.49 68,300,000 7,424,749 22.40 2020-07-08
147 2020-07-09 330,545 -6,100 0.48 68,300,000 7,397,597 22.38 2020-07-07
148 2020-07-08 336,645 -2,800 0.49 68,300,000 7,608,177 22.60 2020-07-06
149 2020-07-06 339,445 1,152 0.50 68,300,000 7,556,046 22.26 2020-07-02
150 2020-07-03 338,293 100 0.50 68,300,000 7,334,192 21.68 2020-06-30
151 2020-07-02 338,193 700 0.50 68,300,000 7,271,150 21.50 2020-06-29
152 2020-06-30 337,493 1,900 0.49 68,300,000 7,370,847 21.84 2020-06-26
153 2020-06-29 335,593 -7,000 0.49 68,300,000 7,436,741 22.16 2020-06-24
154 2020-06-26 342,593 -300 0.50 68,300,000 7,667,231 22.38 2020-06-23
155 2020-06-23 342,893 -1,487 0.50 68,300,000 7,646,514 22.30 2020-06-19
156 2020-06-22 344,380 1,000 0.50 68,300,000 7,617,686 22.12 2020-06-18
157 2020-06-19 343,380 2,200 0.50 68,300,000 7,691,712 22.40 2020-06-17
158 2020-06-18 341,180 400 0.50 68,300,000 7,526,431 22.06 2020-06-16
159 2020-06-17 340,780 -1,600 0.50 68,300,000 7,170,011 21.04 2020-06-15
160 2020-06-16 342,380 100 0.50 68,300,000 7,422,798 21.68 2020-06-12
161 2020-06-15 342,280 300 0.50 68,300,000 7,523,314 21.98 2020-06-11
162 2020-06-12 341,980 5,600 0.50 68,300,000 7,838,182 22.92 2020-06-10
163 2020-06-11 336,380 -17,700 0.49 68,300,000 7,682,919 22.84 2020-06-09
164 2020-06-10 354,080 -2,500 0.52 68,300,000 8,030,534 22.68 2020-06-08
165 2020-06-09 356,580 4,978 0.52 68,300,000 7,980,260 22.38 2020-06-05
166 2020-06-08 351,602 -2,000 0.51 68,300,000 7,770,404 22.10 2020-06-04
167 2020-06-05 353,602 400 0.52 68,300,000 7,786,316 22.02 2020-06-03
168 2020-06-04 353,202 200 0.52 68,300,000 7,735,124 21.90 2020-06-02
169 2020-06-03 353,002 2,500 0.52 68,300,000 7,667,203 21.72 2020-06-01
170 2020-06-02 350,502 6,500 0.51 68,300,000 7,500,743 21.40 2020-05-29
171 2020-06-01 344,002 -2,000 0.50 68,300,000 7,464,843 21.70 2020-05-28
172 2020-05-29 346,002 -1,000 0.51 68,300,000 7,421,743 21.45 2020-05-27
173 2020-05-28 347,002 2,000 0.51 68,300,000 7,425,843 21.40 2020-05-26
174 2020-05-27 345,002 3,300 0.51 68,300,000 7,262,292 21.05 2020-05-25
175 2020-05-26 341,702 1,465 0.50 68,300,000 7,056,146 20.65 2020-05-22
176 2020-05-22 340,237 -1,600 0.50 68,300,000 7,093,941 20.85 2020-05-20
177 2020-05-21 341,837 -400 0.50 68,300,000 7,178,577 21.00 2020-05-19
178 2020-05-19 342,237 -900 0.50 68,300,000 6,981,635 20.40 2020-05-15
179 2020-05-18 343,137 -2,000 0.50 68,300,000 6,862,740 20.00 2020-05-14
180 2020-05-15 345,137 -6,700 0.51 68,300,000 7,006,281 20.30 2020-05-13
181 2020-05-13 351,837 -1,000 0.52 68,300,000 7,335,801 20.85 2020-05-11
182 2020-05-12 352,837 4,776 0.52 68,300,000 7,286,084 20.65 2020-05-08
183 2020-05-11 348,061 -200 0.51 68,300,000 7,100,444 20.40 2020-05-07
184 2020-05-08 348,261 -100 0.51 68,300,000 7,121,937 20.45 2020-05-06
185 2020-05-07 348,361 -400 0.51 68,300,000 7,106,564 20.40 2020-05-05
186 2020-05-06 348,761 -200 0.51 68,300,000 6,954,294 19.94 2020-05-04
187 2020-05-05 348,961 -700 0.51 68,900,000 7,188,597 20.60 2020-04-29
188 2020-04-28 349,661 -700 0.51 68,900,000 6,902,308 19.74 2020-04-24
189 2020-04-27 350,361 2,455 0.51 68,900,000 6,916,126 19.74 2020-04-23
190 2020-04-24 347,906 -1,400 0.50 68,900,000 6,825,916 19.62 2020-04-22
191 2020-04-23 349,306 -3,012 0.51 68,900,000 6,930,231 19.84 2020-04-21
192 2020-04-22 352,318 -400 0.51 68,900,000 7,169,671 20.35 2020-04-20
193 2020-04-21 352,718 -1,900 0.51 69,600,000 7,195,447 20.40 2020-04-17
194 2020-04-20 354,618 -4,300 0.51 69,600,000 7,056,898 19.90 2020-04-16
195 2020-04-17 358,918 -2,300 0.52 69,600,000 7,142,468 19.90 2020-04-15
196 2020-04-16 361,218 -100 0.52 69,600,000 7,166,565 19.84 2020-04-14
197 2020-04-15 361,318 -60,600 0.52 69,600,000 7,110,738 19.68 2020-04-09
198 2020-04-14 421,918 -5,900 0.61 69,600,000 7,965,812 18.88 2020-04-08
199 2020-04-09 427,818 12,060 0.61 69,600,000 8,222,662 19.22 2020-04-07
200 2020-04-08 415,758 -1,200 0.60 69,600,000 7,641,632 18.38 2020-04-06
201 2020-04-07 416,958 3,400 0.60 69,600,000 7,405,174 17.76 2020-04-03
202 2020-04-06 413,558 2,100 0.59 69,600,000 7,353,061 17.78 2020-04-02
203 2020-04-03 411,458 2,800 0.59 69,600,000 7,307,494 17.76 2020-04-01
204 2020-04-02 408,658 4,000 0.59 69,600,000 7,666,424 18.76 2020-03-31
205 2020-04-01 404,658 -1,700 0.58 69,600,000 7,243,378 17.90 2020-03-30
206 2020-03-31 406,358 -23,100 0.58 69,600,000 7,403,843 18.22 2020-03-27
207 2020-03-30 429,458 7,000 0.62 69,600,000 7,463,980 17.38 2020-03-26
208 2020-03-27 422,458 9,700 0.61 69,600,000 7,494,405 17.74 2020-03-25
209 2020-03-26 412,758 5,000 0.59 69,600,000 6,893,059 16.70 2020-03-24
210 2020-03-25 407,758 4,811 0.60 67,400,000 6,524,128 16.00 2020-03-23
211 2020-03-23 402,947 -700 0.62 65,400,000 6,842,040 16.98 2020-03-19
212 2020-03-20 403,647 62,300 0.62 65,400,000 6,975,020 17.28 2020-03-18
213 2020-03-19 341,347 -3,200 0.53 64,400,000 6,267,131 18.36 2020-03-17
214 2020-03-18 344,547 1,700 0.54 64,400,000 6,132,937 17.80 2020-03-16
215 2020-03-17 342,847 3,500 0.54 63,400,000 6,376,954 18.60 2020-03-13
216 2020-03-16 339,347 800 0.54 63,400,000 6,474,741 19.08 2020-03-12
217 2020-03-13 338,547 6,900 0.64 53,300,000 6,821,722 20.15 2020-03-11
218 2020-03-12 331,647 3,700 0.62 53,300,000 6,699,269 20.20 2020-03-10
219 2020-03-11 327,947 -1,800 0.62 53,300,000 6,608,132 20.15 2020-03-09
220 2020-03-10 329,747 7,394 0.64 51,300,000 7,073,073 21.45 2020-03-06
221 2020-03-09 322,353 -1,500 0.65 49,300,000 7,124,001 22.10 2020-03-05
222 2020-03-06 323,853 100 0.66 48,800,000 7,059,995 21.80 2020-03-04
223 2020-03-05 323,753 -6,000 0.66 48,800,000 7,090,191 21.90 2020-03-03
224 2020-03-04 329,753 1,900 0.70 47,400,000 7,139,152 21.65 2020-03-02
225 2020-03-03 327,853 -8,100 0.69 47,400,000 6,917,698 21.10 2020-02-28
226 2020-03-02 335,953 21,100 0.73 45,900,000 7,441,359 22.15 2020-02-27
227 2020-02-26 314,853 100 0.71 44,400,000 7,367,560 23.40 2020-02-24
228 2020-02-25 314,753 2,720 0.71 44,400,000 7,506,859 23.85 2020-02-21
229 2020-02-21 312,033 400 0.70 44,400,000 7,488,792 24.00 2020-02-19
230 2020-02-20 311,633 1,200 0.70 44,400,000 7,448,029 23.90 2020-02-18
231 2020-02-19 310,433 2,000 0.70 44,400,000 7,496,957 24.15 2020-02-17
232 2020-02-18 308,433 200 0.69 44,400,000 7,402,392 24.00 2020-02-14
233 2020-02-14 308,233 -200 0.69 44,400,000 7,382,180 23.95 2020-02-12
234 2020-02-12 308,433 -4,600 0.69 44,400,000 7,279,019 23.60 2020-02-10
235 2020-02-11 313,033 3,366 0.71 44,400,000 7,450,185 23.80 2020-02-07
236 2020-02-10 309,667 16,400 0.70 44,400,000 7,354,591 23.75 2020-02-06
237 2020-02-06 293,267 -2,000 0.66 44,400,000 6,833,121 23.30 2020-02-04
238 2020-02-05 295,267 200 0.67 44,400,000 6,820,668 23.10 2020-02-03
239 2020-02-04 295,067 200 0.66 44,400,000 6,904,568 23.40 2020-01-31
240 2020-02-03 294,867 571 0.66 44,400,000 6,767,198 22.95 2020-01-30
241 2020-01-31 294,296 5,400 0.66 44,400,000 6,857,097 23.30 2020-01-29
242 2020-01-22 288,896 1,000 0.65 44,400,000 6,832,390 23.65 2020-01-20
243 2020-01-20 287,896 1,400 0.65 44,400,000 6,765,556 23.50 2020-01-16
244 2020-01-16 286,496 200 0.66 43,200,000 6,704,006 23.40 2020-01-14
245 2020-01-10 286,296 3,604 0.64 44,700,000 6,570,493 22.95 2020-01-08
246 2020-01-09 282,692 -87 0.63 44,700,000 6,516,051 23.05 2020-01-07
247 2020-01-08 282,779 1,200 0.63 44,700,000 6,475,639 22.90 2020-01-06
248 2020-01-06 281,579 6,000 0.63 44,700,000 6,518,554 23.15 2020-01-02
249 2020-01-02 275,579 -500 0.62 44,500,000 6,434,770 23.35 2019-12-27
250 2019-12-27 276,079 -300 0.62 44,500,000 6,377,425 23.10 2019-12-20
251 2019-12-23 276,379 500 0.62 44,400,000 6,301,441 22.80 2019-12-19
252 2019-12-19 275,879 -700 0.65 42,600,000 6,345,217 23.00 2019-12-17
253 2019-12-17 276,579 900 0.65 42,600,000 6,319,830 22.85 2019-12-13
254 2019-12-13 275,679 -300 0.65 42,600,000 6,230,345 22.60 2019-12-11
255 2019-12-11 275,979 900 0.65 42,600,000 6,250,924 22.65 2019-12-09
256 2019-12-10 275,079 3,107 0.65 42,600,000 6,189,278 22.50 2019-12-06
257 2019-12-09 271,972 -200 0.64 42,600,000 6,119,370 22.50 2019-12-05
258 2019-12-06 272,172 -5,200 0.64 42,600,000 6,028,610 22.15 2019-12-04
259 2019-12-05 277,372 -8,400 0.65 42,600,000 6,240,870 22.50 2019-12-03
260 2019-12-04 285,772 500 0.67 42,400,000 6,472,736 22.65 2019-12-02
261 2019-12-02 285,272 900 0.67 42,400,000 6,418,620 22.50 2019-11-28
262 2019-11-29 284,372 500 0.67 42,400,000 6,398,370 22.50 2019-11-27
263 2019-11-26 283,872 1,900 0.67 42,400,000 6,330,346 22.30 2019-11-22
264 2019-11-21 281,972 1,100 0.67 42,400,000 6,302,074 22.35 2019-11-19
265 2019-11-20 280,872 2,900 0.66 42,400,000 6,305,576 22.45 2019-11-18
266 2019-11-18 277,972 -1,500 0.66 42,400,000 6,157,080 22.15 2019-11-14
267 2019-11-12 279,472 -1,000 0.66 42,400,000 6,176,331 22.10 2019-11-08
268 2019-11-11 280,472 2,990 0.66 42,400,000 6,212,455 22.15 2019-11-07
269 2019-11-07 277,482 -100 0.65 42,400,000 6,132,352 22.10 2019-11-05
270 2019-11-06 277,582 300 0.65 42,400,000 6,120,683 22.05 2019-11-04
271 2019-11-05 277,282 200 0.65 42,400,000 6,058,612 21.85 2019-11-01
272 2019-11-04 277,082 5,400 0.65 42,400,000 6,054,242 21.85 2019-10-31
273 2019-11-01 271,682 200 0.64 42,400,000 5,922,668 21.80 2019-10-30
274 2019-10-31 271,482 7,600 0.64 42,400,000 5,918,308 21.80 2019-10-29
275 2019-10-30 263,882 500 0.62 42,400,000 5,726,239 21.70 2019-10-28
276 2019-10-25 263,382 -6,200 0.67 39,400,000 5,649,544 21.45 2019-10-23
277 2019-10-21 269,582 400 0.68 39,400,000 5,796,013 21.50 2019-10-17
278 2019-10-18 269,182 5,200 0.68 39,400,000 5,787,413 21.50 2019-10-16
279 2019-10-16 263,982 -1,100 0.67 39,400,000 5,622,817 21.30 2019-10-14
280 2019-10-15 265,082 6,200 0.67 39,400,000 5,646,247 21.30 2019-10-11
281 2019-10-14 258,882 500 0.66 39,400,000 5,488,298 21.20 2019-10-10
282 2019-10-11 258,382 2,965 0.66 39,400,000 5,400,184 20.90 2019-10-09
283 2019-10-10 255,417 -200 0.65 39,400,000 5,389,299 21.10 2019-10-08
284 2019-09-27 255,617 -1,800 0.68 37,600,000 5,457,423 21.35 2019-09-25
285 2019-09-25 257,417 900 0.68 37,600,000 5,560,207 21.60 2019-09-23
286 2019-09-19 256,517 11,000 0.68 37,600,000 5,540,767 21.60 2019-09-17
287 2019-09-17 245,517 1,700 0.65 37,600,000 5,327,719 21.70 2019-09-13
288 2019-09-16 243,817 200 0.65 37,600,000 5,266,447 21.60 2019-09-12
289 2019-09-10 243,617 2,928 0.65 37,600,000 5,213,404 21.40 2019-09-06
290 2019-09-09 240,689 5,000 0.69 35,100,000 5,090,572 21.15 2019-09-05
291 2019-09-04 235,689 264 0.67 35,400,000 4,914,116 20.85 2019-09-02
292 2019-09-03 235,425 100 0.67 35,400,000 4,943,925 21.00 2019-08-30
293 2019-08-28 235,325 -11,900 0.70 33,500,000 4,824,163 20.50 2019-08-26
294 2019-08-23 247,225 2,500 0.92 26,800,000 5,142,280 20.80 2019-08-21
295 2019-08-19 244,725 1,600 0.91 26,800,000 5,004,626 20.45 2019-08-15
296 2019-08-14 243,125 -600 0.91 26,800,000 5,081,313 20.90 2019-08-12
297 2019-08-13 243,725 3,000 0.91 26,800,000 5,118,225 21.00 2019-08-09
298 2019-08-12 240,725 200 0.90 26,800,000 4,970,971 20.65 2019-08-08
299 2019-08-09 240,525 2,243 0.90 26,800,000 4,942,789 20.55 2019-08-07
300 2019-08-08 238,282 10,000 0.89 26,800,000 4,849,039 20.35 2019-08-06
301 2019-08-07 228,282 400 0.83 27,500,000 4,736,852 20.75 2019-08-05
302 2019-08-06 227,882 400 0.83 27,500,000 4,774,128 20.95 2019-08-02
303 2019-08-05 227,482 400 0.83 27,500,000 4,833,993 21.25 2019-08-01
304 2019-07-24 227,082 4,700 0.83 27,500,000 4,825,493 21.25 2019-07-22
305 2019-07-18 222,382 -1,900 0.87 25,500,000 4,803,451 21.60 2019-07-16
306 2019-07-17 224,282 1,800 0.88 25,500,000 4,866,919 21.70 2019-07-15
307 2019-07-16 222,482 1,500 0.87 25,500,000 4,805,611 21.60 2019-07-12
308 2019-07-15 220,982 2,500 0.87 25,500,000 4,762,162 21.55 2019-07-11
309 2019-07-11 218,482 4,800 0.86 25,500,000 4,642,743 21.25 2019-07-09
310 2019-07-10 213,682 1,333 0.84 25,500,000 4,562,111 21.35 2019-07-08
311 2019-07-05 212,349 -64 0.83 25,500,000 4,544,269 21.40 2019-07-03
312 2019-07-02 212,413 -500 0.83 25,500,000 4,471,294 21.05 2019-06-27
313 2019-06-28 212,913 800 0.83 25,500,000 4,471,173 21.00 2019-06-26
314 2019-06-20 212,113 2,500 0.83 25,500,000 4,422,556 20.85 2019-06-18
315 2019-06-12 209,613 1,919 0.89 23,500,000 4,349,470 20.75 2019-06-10
316 2019-06-10 207,694 2,400 0.88 23,500,000 4,195,419 20.20 2019-06-05
317 2019-06-05 205,294 -1,000 0.87 23,500,000 4,023,762 19.60 2019-06-03
318 2019-06-04 206,294 100 0.88 23,500,000 4,092,873 19.84 2019-05-31
319 2019-06-03 206,194 5,000 0.88 23,500,000 4,144,499 20.10 2019-05-30
320 2019-05-27 201,194 100 0.86 23,500,000 4,094,298 20.35 2019-05-23
321 2019-05-14 201,094 -400 0.86 23,500,000 4,122,427 20.50 2019-05-09
322 2019-05-10 201,494 3,827 0.86 23,500,000 4,181,001 20.75 2019-05-08
323 2019-05-09 197,667 2,900 0.84 23,500,000 4,151,007 21.00 2019-05-07
324 2019-05-07 194,767 200 0.83 23,500,000 4,080,369 20.95 2019-05-03
325 2019-04-29 194,567 -2,500 0.83 23,500,000 4,085,907 21.00 2019-04-25
326 2019-04-26 197,067 -300 0.84 23,500,000 4,128,554 20.95 2019-04-24
327 2019-04-25 197,367 100 0.84 23,500,000 4,115,102 20.85 2019-04-23
328 2019-04-24 197,267 2,800 0.84 23,500,000 4,093,290 20.75 2019-04-18
329 2019-04-23 194,467 -200 0.83 23,500,000 4,054,637 20.85 2019-04-17
330 2019-04-17 194,667 -400 0.83 23,500,000 4,049,074 20.80 2019-04-15
331 2019-04-12 195,067 2,900 0.83 23,500,000 4,018,380 20.60 2019-04-10
332 2019-04-10 192,167 647 0.82 23,500,000 3,977,857 20.70 2019-04-08
333 2019-04-09 191,520 1,500 0.81 23,500,000 3,954,888 20.65 2019-04-04
334 2019-04-03 190,020 -2,400 0.81 23,500,000 3,895,410 20.50 2019-04-01
335 2019-04-02 192,420 1,000 0.82 23,500,000 3,906,126 20.30 2019-03-29
336 2019-03-29 191,420 -100 0.81 23,500,000 3,895,397 20.35 2019-03-27
337 2019-03-21 191,520 1,500 0.81 23,500,000 3,916,584 20.45 2019-03-19
338 2019-03-18 190,020 1,500 0.81 23,500,000 3,828,903 20.15 2019-03-14
339 2019-03-12 188,520 -574 0.80 23,500,000 3,706,303 19.66 2019-03-08
340 2019-03-07 189,094 300 0.80 23,500,000 3,800,789 20.10 2019-03-05
341 2019-03-05 188,794 200 0.80 23,500,000 3,785,320 20.05 2019-03-01
342 2019-03-04 188,594 -200 0.80 23,500,000 3,764,336 19.96 2019-02-28
343 2019-03-01 188,794 8,500 0.80 23,500,000 3,785,320 20.05 2019-02-27
344 2019-02-20 180,294 -1,400 0.77 23,500,000 3,584,245 19.88 2019-02-18
345 2019-02-19 181,694 -700 0.77 23,500,000 3,561,202 19.60 2019-02-15
346 2019-02-18 182,394 9,000 0.78 23,500,000 3,611,401 19.80 2019-02-14
347 2019-02-15 173,394 1,400 0.74 23,500,000 3,429,733 19.78 2019-02-13
348 2019-02-14 171,994 1,211 0.73 23,500,000 3,357,323 19.52 2019-02-12
349 2019-02-12 170,783 100 0.73 23,500,000 3,302,943 19.34 2019-02-08
350 2019-02-11 170,683 500 0.73 23,500,000 3,307,837 19.38 2019-02-01
351 2019-02-08 170,183 800 0.72 23,500,000 3,277,725 19.26 2019-01-31
352 2019-01-29 169,383 100 0.72 23,500,000 3,218,277 19.00 2019-01-25
353 2019-01-25 169,283 100 0.72 23,500,000 3,199,449 18.90 2019-01-23
354 2019-01-23 169,183 100 0.72 23,500,000 3,228,012 19.08 2019-01-21
355 2019-01-21 169,083 100 0.72 23,500,000 3,155,089 18.66 2019-01-17
356 2019-01-15 168,983 -300 0.72 23,500,000 3,132,945 18.54 2019-01-11
357 2019-01-14 169,283 -16,000 0.72 23,500,000 3,114,807 18.40 2019-01-10
358 2019-01-10 185,283 1,397 0.79 23,500,000 3,390,679 18.30 2019-01-08
359 2019-01-09 183,886 1,600 0.78 23,500,000 3,339,370 18.16 2019-01-07
360 2019-01-08 182,286 100 0.78 23,500,000 3,222,816 17.68 2019-01-04
361 2019-01-04 182,186 3,700 0.78 23,500,000 3,224,692 17.70 2019-01-02
362 2019-01-03 178,486 18,000 0.76 23,500,000 3,191,330 17.88 2018-12-28
363 2019-01-02 160,486 300 0.68 23,500,000 2,824,554 17.60 2018-12-27
364 2018-12-28 160,186 100 0.68 23,500,000 2,854,515 17.82 2018-12-21
365 2018-12-27 160,086 100 0.68 23,500,000 2,852,733 17.82 2018-12-20
366 2018-12-20 159,986 100 0.68 23,500,000 2,927,744 18.30 2018-12-18
367 2018-12-19 159,886 100 0.68 23,500,000 2,980,275 18.64 2018-12-17
368 2018-12-18 159,786 100 0.68 23,500,000 3,000,781 18.78 2018-12-14
369 2018-12-12 159,686 100 0.68 23,500,000 2,992,516 18.74 2018-12-10
370 2018-12-11 159,586 866 0.68 23,500,000 3,051,284 19.12 2018-12-07
371 2018-12-10 158,720 100 0.68 23,500,000 3,041,075 19.16 2018-12-06
372 2018-12-07 158,620 9,100 0.67 23,500,000 3,067,711 19.34 2018-12-05
373 2018-12-06 149,520 200 0.64 23,500,000 2,960,496 19.80 2018-12-04
374 2018-12-05 149,320 1,000 0.64 23,500,000 3,008,798 20.15 2018-12-03
375 2018-12-03 148,320 -2,200 0.63 23,500,000 2,898,173 19.54 2018-11-29
376 2018-11-29 150,520 -1,500 0.64 23,500,000 2,871,922 19.08 2018-11-27
377 2018-11-27 152,020 100 0.65 23,500,000 2,867,097 18.86 2018-11-23
378 2018-11-23 151,920 3,600 0.65 23,500,000 2,886,480 19.00 2018-11-21
379 2018-11-22 148,320 -1,400 0.63 23,500,000 2,856,643 19.26 2018-11-20
380 2018-11-21 149,720 -1,700 0.64 23,500,000 2,934,512 19.60 2018-11-19
381 2018-11-19 151,420 2,100 0.64 23,500,000 2,940,576 19.42 2018-11-15
382 2018-11-15 149,320 100 0.64 23,500,000 2,929,658 19.62 2018-11-13
383 2018-11-14 149,220 100 0.63 23,500,000 2,960,525 19.84 2018-11-12
384 2018-11-13 149,120 100 0.63 23,500,000 2,982,400 20.00 2018-11-09
385 2018-11-09 149,020 488 0.63 23,500,000 2,953,576 19.82 2018-11-07
386 2018-11-07 148,532 5,100 0.63 23,500,000 2,887,462 19.44 2018-11-05
387 2018-11-05 143,432 800 0.61 23,500,000 2,788,318 19.44 2018-11-01
388 2018-11-02 142,632 -200 0.61 23,500,000 2,758,503 19.34 2018-10-31
389 2018-10-31 142,832 1,100 0.61 23,500,000 2,728,091 19.10 2018-10-29
390 2018-10-29 141,732 -900 0.60 23,500,000 2,718,420 19.18 2018-10-25
391 2018-10-26 142,632 -500 0.61 23,500,000 2,789,882 19.56 2018-10-24
392 2018-10-25 143,132 100 0.61 23,500,000 2,796,799 19.54 2018-10-23
393 2018-10-23 143,032 1,000 0.61 23,500,000 2,846,337 19.90 2018-10-19
394 2018-10-22 142,032 -2,500 0.60 23,500,000 2,854,843 20.10 2018-10-18
395 2018-10-19 144,532 300 0.62 23,500,000 2,850,171 19.72 2018-10-16
396 2018-10-18 144,232 200 0.61 23,500,000 2,841,370 19.70 2018-10-15
397 2018-10-16 144,032 -900 0.61 23,500,000 2,863,356 19.88 2018-10-12
398 2018-10-15 144,932 1,000 0.62 23,500,000 2,860,958 19.74 2018-10-11
399 2018-10-12 143,932 100 0.61 23,500,000 2,964,999 20.60 2018-10-10
400 2018-10-11 143,832 -6,000 0.61 23,500,000 2,970,131 20.65 2018-10-09
401 2018-10-10 149,832 1,106 0.64 23,500,000 3,094,031 20.65 2018-10-08
402 2018-10-09 148,726 100 0.63 23,500,000 3,086,065 20.75 2018-10-05
403 2018-10-08 148,626 200 0.63 23,500,000 3,106,283 20.90 2018-10-04
404 2018-10-03 148,426 500 0.63 23,500,000 3,102,103 20.90 2018-09-28
405 2018-10-02 147,926 5,000 0.63 23,500,000 3,091,653 20.90 2018-09-27
406 2018-09-28 142,926 100 0.61 23,500,000 2,994,300 20.95 2018-09-26
407 2018-09-21 142,826 100 0.61 23,500,000 2,985,063 20.90 2018-09-19
408 2018-09-12 142,726 -5,000 0.61 23,500,000 2,961,565 20.75 2018-09-10
409 2018-09-11 147,726 784 0.63 23,500,000 3,057,928 20.70 2018-09-07
410 2018-09-06 146,942 100 0.63 23,500,000 3,071,088 20.90 2018-09-04
411 2018-09-03 146,842 1,500 0.62 23,500,000 3,061,656 20.85 2018-08-30
412 2018-08-31 145,342 -500 0.62 23,500,000 3,037,648 20.90 2018-08-29
413 2018-08-22 145,842 500 0.65 22,500,000 3,004,345 20.60 2018-08-20
414 2018-08-16 145,342 300 0.68 21,400,000 2,964,977 20.40 2018-08-14
415 2018-08-15 145,042 1,000 0.68 21,400,000 2,951,605 20.35 2018-08-13
416 2018-08-14 144,042 200 0.67 21,400,000 2,945,659 20.45 2018-08-10
417 2018-08-10 143,842 100 0.67 21,400,000 2,955,953 20.55 2018-08-08
418 2018-08-09 143,742 623 0.67 21,400,000 2,989,834 20.80 2018-08-07
419 2018-08-08 143,119 100 0.67 21,400,000 2,919,628 20.40 2018-08-06
420 2018-07-31 143,019 1,400 0.67 21,400,000 2,924,739 20.45 2018-07-27
421 2018-07-27 141,619 -2,000 0.66 21,400,000 2,860,704 20.20 2018-07-25
422 2018-07-26 143,619 2,000 0.67 21,400,000 2,893,923 20.15 2018-07-24
423 2018-07-19 141,619 -300 0.66 21,400,000 2,839,461 20.05 2018-07-17
424 2018-07-11 141,919 594 0.66 21,400,000 2,824,188 19.90 2018-07-09
425 2018-07-10 141,325 3,100 0.66 21,400,000 2,772,797 19.62 2018-07-06
426 2018-07-05 138,225 -800 0.65 21,400,000 2,709,210 19.60 2018-07-03
427 2018-07-04 139,025 300 0.68 20,300,000 2,733,232 19.66 2018-06-29
428 2018-07-03 138,725 -11,300 0.68 20,300,000 2,716,236 19.58 2018-06-28
429 2018-06-28 150,025 -400 0.74 20,200,000 2,943,491 19.62 2018-06-26
430 2018-06-27 150,425 2,100 0.74 20,200,000 2,966,381 19.72 2018-06-25
431 2018-06-25 148,325 3,000 0.73 20,200,000 2,957,601 19.94 2018-06-21
432 2018-06-22 145,325 -200 0.72 20,200,000 2,894,874 19.92 2018-06-20
433 2018-06-21 145,525 500 0.76 19,100,000 2,872,664 19.74 2018-06-19
434 2018-06-14 145,025 1,600 0.76 19,100,000 2,900,500 20.00 2018-06-12
435 2018-06-12 143,425 -1,124 0.75 19,100,000 2,851,289 19.88 2018-06-08
436 2018-06-11 144,549 690 0.76 19,100,000 2,890,980 20.00 2018-06-07
437 2018-06-08 143,859 -300 0.75 19,100,000 2,854,163 19.84 2018-06-06
438 2018-06-04 144,159 -100 0.75 19,100,000 2,828,400 19.62 2018-05-31
439 2018-05-31 144,259 200 0.76 19,100,000 2,810,165 19.48 2018-05-29
440 2018-05-29 144,059 3,100 0.75 19,100,000 2,823,556 19.60 2018-05-25
441 2018-05-24 140,959 -2,700 0.74 19,100,000 2,762,796 19.60 2018-05-21
442 2018-05-21 143,659 3,100 0.75 19,100,000 2,798,477 19.48 2018-05-17
443 2018-05-14 140,559 500 0.74 19,100,000 2,724,033 19.38 2018-05-10
444 2018-05-11 140,059 200 0.73 19,100,000 2,697,536 19.26 2018-05-09
445 2018-05-10 139,859 6,511 0.73 19,100,000 2,679,698 19.16 2018-05-08
446 2018-05-09 133,348 100 0.72 18,600,000 2,557,615 19.18 2018-05-07
447 2018-05-08 133,248 200 0.72 18,600,000 2,515,722 18.88 2018-05-04
448 2018-05-07 133,048 1,600 0.72 18,600,000 2,514,607 18.90 2018-05-03
449 2018-05-03 131,448 100 0.71 18,600,000 2,526,431 19.22 2018-04-30
450 2018-04-19 131,348 3,100 0.71 18,600,000 2,535,016 19.30 2018-04-17
451 2018-04-18 128,248 5,000 0.69 18,600,000 2,459,797 19.18 2018-04-16
452 2018-04-13 123,248 3,000 0.66 18,600,000 2,341,712 19.00 2018-04-11
453 2018-04-12 120,248 674 0.65 18,600,000 2,282,307 18.98 2018-04-10
454 2018-04-06 119,574 100 0.64 18,600,000 2,224,076 18.60 2018-04-03
455 2018-04-04 119,474 -3,300 0.65 18,500,000 2,246,111 18.80 2018-03-29
456 2018-04-03 122,774 100 0.66 18,500,000 2,332,706 19.00 2018-03-28
457 2018-03-27 122,674 300 0.70 17,500,000 2,328,353 18.98 2018-03-23
458 2018-03-20 122,374 -203 0.70 17,500,000 2,418,110 19.76 2018-03-16
459 2018-03-09 122,577 1,196 0.70 17,500,000 2,368,188 19.32 2018-03-07
460 2018-03-05 121,381 3,100 0.74 16,300,000 2,369,357 19.52 2018-03-01
461 2018-03-02 118,281 2,000 0.73 16,300,000 2,325,404 19.66 2018-02-28
462 2018-03-01 116,281 -2,000 0.71 16,300,000 2,318,643 19.94 2018-02-27
463 2018-02-23 118,281 -201 0.73 16,100,000 2,320,673 19.62 2018-02-21
464 2018-02-22 118,482 1,000 0.74 16,100,000 2,319,878 19.58 2018-02-20
465 2018-02-20 117,482 1,000 0.73 16,100,000 2,220,410 18.90 2018-02-13
466 2018-02-14 116,482 500 0.72 16,100,000 2,194,521 18.84 2018-02-12
467 2018-02-09 115,982 -3,220 0.72 16,100,000 2,217,576 19.12 2018-02-07
468 2018-02-08 119,202 -900 0.74 16,100,000 2,210,005 18.54 2018-02-06
469 2018-02-07 120,102 -400 0.75 16,100,000 2,361,205 19.66 2018-02-05
470 2018-02-06 120,502 1,200 0.75 16,100,000 2,428,115 20.15 2018-02-02
471 2018-02-05 119,302 100 0.74 16,100,000 2,409,900 20.20 2018-02-01
472 2018-02-02 119,202 1,700 0.74 16,100,000 2,413,841 20.25 2018-01-31
473 2018-02-01 117,502 600 0.73 16,100,000 2,385,291 20.30 2018-01-30
474 2018-01-29 116,902 500 0.73 16,100,000 2,367,266 20.25 2018-01-25
475 2018-01-26 116,402 1,600 0.72 16,100,000 2,368,781 20.35 2018-01-24
476 2018-01-24 114,802 -1,500 0.71 16,100,000 2,296,040 20.00 2018-01-22
477 2018-01-23 116,302 200 0.72 16,100,000 2,321,388 19.96 2018-01-19
478 2018-01-17 116,102 3,200 0.72 16,100,000 2,319,718 19.98 2018-01-15
479 2018-01-16 112,902 100 0.70 16,100,000 2,239,976 19.84 2018-01-12
480 2018-01-15 112,802 300 0.70 16,100,000 2,222,199 19.70 2018-01-11
481 2018-01-12 112,502 500 0.70 16,100,000 2,209,539 19.64 2018-01-10
482 2018-01-11 112,002 700 0.70 16,100,000 2,199,719 19.64 2018-01-09
483 2018-01-10 111,302 -1,440 0.70 16,000,000 2,183,745 19.62 2018-01-08
484 2018-01-09 112,742 1,500 0.70 16,000,000 2,198,469 19.50 2018-01-05
485 2018-01-05 111,242 100 0.70 16,000,000 2,138,071 19.22 2018-01-03
486 2018-01-04 111,142 2,800 0.69 16,000,000 2,129,481 19.16 2018-01-02
487 2018-01-03 108,342 1,600 0.68 16,000,000 2,091,001 19.30 2017-12-29
488 2018-01-02 106,742 400 0.72 14,900,000 2,053,716 19.24 2017-12-28
489 2017-12-29 106,342 4,300 0.71 14,900,000 2,043,893 19.22 2017-12-27
490 2017-12-28 102,042 1,500 0.69 14,800,000 1,967,370 19.28 2017-12-22
491 2017-12-22 100,542 1,500 0.68 14,800,000 1,936,439 19.26 2017-12-20
492 2017-12-11 99,042 1,101 0.70 14,200,000 1,865,951 18.84 2017-12-07
493 2017-12-06 97,941 5,000 0.69 14,200,000 1,860,879 19.00 2017-12-04
494 2017-12-05 92,941 100 0.65 14,200,000 1,756,585 18.90 2017-12-01
495 2017-12-04 92,841 1,300 0.65 14,200,000 1,739,840 18.74 2017-11-30
496 2017-11-30 91,541 200 0.64 14,200,000 1,700,832 18.58 2017-11-28
497 2017-11-24 91,341 -1,900 0.64 14,200,000 1,695,289 18.56 2017-11-22
498 2017-11-20 93,241 500 0.66 14,200,000 1,724,959 18.50 2017-11-16
499 2017-11-10 92,741 300 0.65 14,200,000 1,711,999 18.46 2017-11-08
500 2017-11-09 92,441 1,355 0.65 14,200,000 1,710,159 18.50 2017-11-07
501 2017-11-03 91,086 1,700 0.66 13,700,000 1,679,626 18.44 2017-11-01
502 2017-11-02 89,386 200 0.66 13,600,000 1,641,127 18.36 2017-10-31
503 2017-10-24 89,186 200 0.66 13,600,000 1,635,671 18.34 2017-10-20
504 2017-10-12 88,986 541 0.65 13,600,000 1,617,765 18.18 2017-10-10
505 2017-10-11 88,445 5,500 0.65 13,600,000 1,607,930 18.18 2017-10-09
506 2017-10-10 82,945 200 0.61 13,600,000 1,509,599 18.20 2017-10-06
507 2017-10-06 82,745 3,400 0.61 13,600,000 1,494,375 18.06 2017-10-03
508 2017-10-03 79,345 -200 0.58 13,600,000 1,421,862 17.92 2017-09-28
509 2017-09-20 79,545 2,500 0.58 13,600,000 1,423,856 17.90 2017-09-18
510 2017-09-11 77,045 557 0.57 13,600,000 1,357,533 17.62 2017-09-07
511 2017-09-06 76,488 1,700 0.56 13,600,000 1,347,719 17.62 2017-09-04
512 2017-08-31 74,788 800 0.55 13,600,000 1,298,320 17.36 2017-08-29
513 2017-08-18 73,988 -900 0.54 13,600,000 1,305,148 17.64 2017-08-16
514 2017-08-15 74,888 -800 0.55 13,600,000 1,304,549 17.42 2017-08-11
515 2017-08-11 75,688 200 0.56 13,600,000 1,335,136 17.64 2017-08-09
516 2017-08-10 75,488 1,000 0.60 12,600,000 1,339,157 17.74 2017-08-08
517 2017-08-09 74,488 499 0.59 12,600,000 1,321,417 17.74 2017-08-07
518 2017-08-04 73,989 600 0.59 12,500,000 1,306,646 17.66 2017-08-02
519 2017-07-21 73,389 -600 0.59 12,400,000 1,290,179 17.58 2017-07-19
520 2017-07-20 73,989 400 0.60 12,400,000 1,294,808 17.50 2017-07-18
521 2017-07-13 73,589 -400 0.59 12,400,000 1,274,561 17.32 2017-07-11
522 2017-07-11 73,989 1,113 0.60 12,400,000 1,274,091 17.22 2017-07-07
523 2017-07-10 72,876 500 0.59 12,400,000 1,260,755 17.30 2017-07-06
524 2017-07-05 72,376 600 0.59 12,300,000 1,257,895 17.38 2017-07-03
525 2017-07-04 71,776 -700 0.58 12,300,000 1,244,596 17.34 2017-06-30
526 2017-06-29 72,476 2,500 0.59 12,300,000 1,262,532 17.42 2017-06-27
527 2017-06-09 69,976 510 0.57 12,300,000 1,214,783 17.36 2017-06-07
528 2017-06-05 69,466 2,800 0.57 12,200,000 1,193,426 17.18 2017-06-01
529 2017-05-29 66,666 1,000 0.55 12,200,000 1,146,655 17.20 2017-05-25
530 2017-05-22 65,666 1,000 0.59 11,100,000 1,103,189 16.80 2017-05-18
531 2017-05-17 64,666 600 0.58 11,100,000 1,100,615 17.02 2017-05-15
532 2017-05-11 64,066 403 0.58 11,100,000 1,092,966 17.06 2017-05-09
533 2017-05-10 63,663 2,000 0.57 11,100,000 1,087,364 17.08 2017-05-08
534 2017-05-08 61,663 300 0.56 11,100,000 1,048,271 17.00 2017-05-04
535 2017-04-12 61,363 470 0.55 11,100,000 1,028,444 16.76 2017-04-10
536 2017-04-10 60,893 100 0.55 11,100,000 1,015,695 16.68 2017-04-06
537 2017-04-07 60,793 300 0.55 11,100,000 1,016,459 16.72 2017-04-05
538 2017-03-20 60,493 200 0.55 11,000,000 1,027,171 16.98 2017-03-16
539 2017-03-17 60,293 60,293 0.55 11,000,000 1,014,128 16.82 2017-03-15

Copyright & disclaimer, Privacy policy

Back to top