Ascentage Pharma Group International: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06855  2019-10-28    
Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

HANG SENG SECURITIES LIMITED 恒生證券有限公司

CCASSID: B01284

Data table

Prices, holdings and issued shares are adjusted for splits and bonus issues.

Using prices on the last related trading date, which is 2 trading days before settlement.

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2025-11-13 63.40 2025-11-11
2 2025-11-12 62.45 2025-11-10
3 2025-11-11 62.30 2025-11-07
4 2025-11-10 1,394,200 -200 0.37 373,321,622 90,623,000 65.00 2025-11-06
5 2025-11-07 1,394,400 1,000 0.37 373,321,622 91,402,920 65.55 2025-11-05
6 2025-11-05 1,393,400 -500 0.37 373,321,622 94,611,860 67.90 2025-11-03
7 2025-11-04 1,393,900 400 0.37 373,321,622 92,694,350 66.50 2025-10-31
8 2025-11-03 1,393,500 600 0.37 373,321,622 90,577,500 65.00 2025-10-30
9 2025-10-31 1,392,900 1,000 0.37 373,321,622 92,070,690 66.10 2025-10-28
10 2025-10-30 1,391,900 1,000 0.37 373,319,722 94,231,630 67.70 2025-10-27
11 2025-10-28 1,390,900 -1,200 0.37 373,319,722 94,650,745 68.05 2025-10-24
12 2025-10-27 1,392,100 1,600 0.37 373,319,722 91,182,550 65.50 2025-10-23
13 2025-10-23 1,390,500 1,500 0.37 373,319,722 95,666,400 68.80 2025-10-21
14 2025-10-22 1,389,000 100 0.37 373,319,722 94,799,250 68.25 2025-10-20
15 2025-10-21 1,388,900 300 0.37 373,319,722 94,653,535 68.15 2025-10-17
16 2025-10-20 1,388,600 10,200 0.37 373,319,722 100,673,500 72.50 2025-10-16
17 2025-10-17 1,378,400 -400 0.37 373,319,722 97,590,720 70.80 2025-10-15
18 2025-10-16 1,378,800 2,000 0.37 373,319,722 92,310,660 66.95 2025-10-14
19 2025-10-15 1,376,800 1,100 0.37 373,319,722 97,959,320 71.15 2025-10-13
20 2025-10-14 1,375,700 -700 0.37 373,319,722 99,738,250 72.50 2025-10-10
21 2025-10-13 1,376,400 4,600 0.37 373,319,722 101,303,040 73.60 2025-10-09
22 2025-10-10 1,371,800 -3,000 0.37 373,319,722 107,137,580 78.10 2025-10-08
23 2025-10-09 1,374,800 -900 0.37 373,319,722 106,684,480 77.60 2025-10-06
24 2025-10-08 1,375,700 -1,000 0.37 373,319,722 105,653,760 76.80 2025-10-03
25 2025-10-03 1,376,700 500 0.37 373,319,722 106,074,735 77.05 2025-09-30
26 2025-10-02 1,376,200 -500 0.37 373,319,722 103,421,430 75.15 2025-09-29
27 2025-09-30 1,376,700 200 0.37 373,319,722 100,086,090 72.70 2025-09-26
28 2025-09-26 1,376,500 500 0.37 372,671,212 100,484,500 73.00 2025-09-24
29 2025-09-25 1,376,000 300 0.37 372,671,212 102,580,800 74.55 2025-09-23
30 2025-09-23 1,375,700 800 0.37 372,671,212 103,521,425 75.25 2025-09-19
31 2025-09-22 1,374,900 -2,700 0.37 372,671,212 105,729,810 76.90 2025-09-18
32 2025-09-18 1,377,600 4,300 0.37 372,671,212 105,730,800 76.75 2025-09-16
33 2025-09-17 1,373,300 7,700 0.37 372,671,212 104,576,795 76.15 2025-09-15
34 2025-09-16 1,365,600 -3,000 0.37 372,671,212 108,292,080 79.30 2025-09-12
35 2025-09-15 1,368,600 -700 0.37 372,671,212 106,134,930 77.55 2025-09-11
36 2025-09-12 1,369,300 -300 0.37 372,671,212 108,037,770 78.90 2025-09-10
37 2025-09-11 1,369,600 800 0.37 372,671,212 109,910,400 80.25 2025-09-09
38 2025-09-10 1,368,800 -200 0.37 372,671,212 111,215,000 81.25 2025-09-08
39 2025-09-09 1,369,000 700 0.37 372,671,212 108,630,150 79.35 2025-09-05
40 2025-09-08 1,368,300 2,300 0.37 372,671,212 102,690,915 75.05 2025-09-04
41 2025-09-05 1,366,000 1,500 0.37 372,671,212 110,031,300 80.55 2025-09-03
42 2025-09-04 1,364,500 -100 0.37 372,671,212 112,366,575 82.35 2025-09-02
43 2025-09-03 1,364,600 4,400 0.37 372,671,212 113,602,950 83.25 2025-09-01
44 2025-09-02 1,360,200 -2,100 0.36 372,671,212 113,100,630 83.15 2025-08-29
45 2025-09-01 1,362,300 1,100 0.37 372,671,212 110,073,840 80.80 2025-08-28
46 2025-08-29 1,361,200 1,900 0.37 371,853,475 109,576,600 80.50 2025-08-27
47 2025-08-28 1,359,300 1,100 0.37 371,853,475 113,501,550 83.50 2025-08-26
48 2025-08-27 1,358,200 1,400 0.37 371,853,475 117,008,930 86.15 2025-08-25
49 2025-08-25 1,356,800 -400 0.36 371,853,475 122,383,360 90.20 2025-08-21
50 2025-08-20 1,357,200 -1,300 0.36 371,853,475 123,098,040 90.70 2025-08-18
51 2025-08-19 1,358,500 1,900 0.37 371,853,475 116,966,850 86.10 2025-08-15
52 2025-08-18 1,356,600 -500 0.36 371,853,475 112,326,480 82.80 2025-08-14
53 2025-08-15 1,357,100 -1,500 0.36 371,853,475 109,925,100 81.00 2025-08-13
54 2025-08-14 1,358,600 -3,000 0.37 371,853,475 106,378,380 78.30 2025-08-12
55 2025-08-13 1,361,600 5,200 0.37 371,853,475 107,702,560 79.10 2025-08-11
56 2025-08-12 1,356,400 5,000 0.36 371,853,475 111,970,820 82.55 2025-08-08
57 2025-08-11 1,351,400 -1,400 0.36 371,853,475 113,314,890 83.85 2025-08-07
58 2025-08-08 1,352,800 300 0.36 371,853,475 113,094,080 83.60 2025-08-06
59 2025-08-07 1,352,500 -7,500 0.36 371,853,475 112,460,375 83.15 2025-08-05
60 2025-08-06 1,360,000 300 0.37 371,853,475 99,756,000 73.35 2025-08-04
61 2025-08-05 1,359,700 -3,000 0.37 371,853,475 97,898,400 72.00 2025-08-01
62 2025-08-04 1,362,700 500 0.37 371,853,475 98,114,400 72.00 2025-07-31
63 2025-08-01 1,362,200 1,200 0.37 371,853,475 99,985,480 73.40 2025-07-30
64 2025-07-30 1,361,000 -1,000 0.37 371,853,475 105,545,550 77.55 2025-07-28
65 2025-07-29 1,362,000 1,300 0.37 371,853,475 100,992,300 74.15 2025-07-25
66 2025-07-28 1,360,700 -63,700 0.37 371,853,475 106,066,565 77.95 2025-07-24
67 2025-07-25 1,424,400 52,500 0.38 371,853,475 104,978,280 73.70 2025-07-23
68 2025-07-24 1,371,900 700 0.39 348,999,320 104,332,995 76.05 2025-07-22
69 2025-07-23 1,371,200 -23,700 0.39 348,999,320 106,199,440 77.45 2025-07-21
70 2025-07-22 1,394,900 4,000 0.40 348,999,320 111,452,510 79.90 2025-07-18
71 2025-07-21 1,390,900 -49,600 0.40 348,999,320 106,821,120 76.80 2025-07-17
72 2025-07-18 1,440,500 3,800 0.41 348,999,320 106,380,925 73.85 2025-07-16
73 2025-07-17 1,436,700 83,200 0.41 348,999,320 103,155,060 71.80 2025-07-15
74 2025-07-16 1,353,500 1,300 0.39 348,999,320 101,106,450 74.70 2025-07-14
75 2025-07-15 1,352,200 -1,400 0.39 348,999,320 103,240,470 76.35 2025-07-11
76 2025-07-14 1,353,600 -6,600 0.39 348,999,320 108,897,120 80.45 2025-07-10
77 2025-07-11 1,360,200 100 0.39 348,999,320 111,740,430 82.15 2025-07-09
78 2025-07-10 1,360,100 -200 0.39 348,999,320 110,304,110 81.10 2025-07-08
79 2025-07-09 1,360,300 400 0.39 348,999,320 111,272,540 81.80 2025-07-07
80 2025-07-08 1,359,900 5,300 0.39 348,999,320 115,319,520 84.80 2025-07-04
81 2025-07-07 1,354,600 -1,900 0.39 348,999,320 112,431,800 83.00 2025-07-03
82 2025-07-04 1,356,500 -400 0.39 348,999,320 105,942,650 78.10 2025-07-02
83 2025-07-03 1,356,900 -1,300 0.39 348,999,320 103,802,850 76.50 2025-06-30
84 2025-07-02 1,358,200 -14,900 0.39 348,999,320 105,192,590 77.45 2025-06-27
85 2025-06-30 1,373,100 -600 0.39 348,999,320 108,955,485 79.35 2025-06-26
86 2025-06-27 1,373,700 2,500 0.39 348,477,511 108,247,560 78.80 2025-06-25
87 2025-06-26 1,371,200 -1,500 0.39 348,477,511 105,582,400 77.00 2025-06-24
88 2025-06-25 1,372,700 -500 0.39 348,477,511 99,246,210 72.30 2025-06-23
89 2025-06-24 1,373,200 -1,600 0.39 348,477,511 99,213,700 72.25 2025-06-20
90 2025-06-23 1,374,800 3,400 0.39 348,477,511 97,060,880 70.60 2025-06-19
91 2025-06-20 1,371,400 -15,700 0.39 348,477,511 96,340,850 70.25 2025-06-18
92 2025-06-19 1,387,100 4,000 0.40 348,477,511 86,971,170 62.70 2025-06-17
93 2025-06-18 1,383,100 5,300 0.40 348,477,511 87,411,920 63.20 2025-06-16
94 2025-06-17 1,377,800 -4,500 0.40 348,477,511 85,905,830 62.35 2025-06-13
95 2025-06-16 1,382,300 -24,000 0.40 348,477,511 86,808,440 62.80 2025-06-12
96 2025-06-13 1,406,300 600 0.40 348,477,511 83,604,535 59.45 2025-06-11
97 2025-06-12 1,405,700 -1,800 0.40 348,477,511 83,498,580 59.40 2025-06-10
98 2025-06-11 1,407,500 -14,600 0.40 348,477,511 82,831,375 58.85 2025-06-09
99 2025-06-10 1,422,100 -6,800 0.41 348,477,511 78,784,340 55.40 2025-06-06
100 2025-06-09 1,428,900 23,900 0.41 348,477,511 78,518,055 54.95 2025-06-05
101 2025-06-06 1,405,000 -28,000 0.40 348,477,511 77,626,250 55.25 2025-06-04
102 2025-06-05 1,433,000 -900 0.41 348,477,511 76,522,200 53.40 2025-06-03
103 2025-06-04 1,433,900 -3,400 0.41 348,477,511 70,476,185 49.15 2025-06-02
104 2025-06-02 1,437,300 2,400 0.41 348,477,511 72,008,730 50.10 2025-05-29
105 2025-05-29 1,434,900 -80,000 0.41 348,448,983 70,023,120 48.80 2025-05-27
106 2025-05-28 1,514,900 -11,000 0.43 348,448,983 73,245,415 48.35 2025-05-26
107 2025-05-27 1,525,900 -60,300 0.44 348,448,983 77,134,245 50.55 2025-05-23
108 2025-05-26 1,586,200 -3,000 0.46 348,448,983 77,327,250 48.75 2025-05-22
109 2025-05-23 1,589,200 900 0.46 348,448,983 78,188,640 49.20 2025-05-21
110 2025-05-22 1,588,300 -3,000 0.46 348,448,983 70,282,275 44.25 2025-05-20
111 2025-05-19 1,591,300 2,100 0.46 348,448,983 70,415,025 44.25 2025-05-15
112 2025-05-16 1,589,200 -400 0.46 348,448,983 73,262,120 46.10 2025-05-14
113 2025-05-15 1,589,600 800 0.46 348,448,983 73,042,120 45.95 2025-05-13
114 2025-05-14 1,588,800 4,100 0.46 348,448,983 71,734,320 45.15 2025-05-12
115 2025-05-13 1,584,700 1,000 0.45 348,448,983 75,273,250 47.50 2025-05-09
116 2025-05-12 1,583,700 -800 0.45 348,448,983 75,700,860 47.80 2025-05-08
117 2025-05-09 1,584,500 -500 0.45 348,448,983 73,520,800 46.40 2025-05-07
118 2025-05-08 1,585,000 1,000 0.45 348,448,983 79,884,000 50.40 2025-05-06
119 2025-05-07 1,584,000 -700 0.45 348,448,983 76,982,400 48.60 2025-05-02
120 2025-05-02 1,584,700 -2,000 0.45 348,448,983 75,510,955 47.65 2025-04-29
121 2025-04-30 1,586,700 -1,000 0.46 348,448,983 78,303,645 49.35 2025-04-28
122 2025-04-29 1,587,700 -53,400 0.46 348,272,441 81,766,550 51.50 2025-04-25
123 2025-04-28 1,641,100 -254,000 0.47 348,272,441 83,121,715 50.65 2025-04-24
124 2025-04-25 1,895,100 -27,900 0.54 348,272,441 86,227,050 45.50 2025-04-23
125 2025-04-24 1,923,000 -11,400 0.55 348,272,441 82,496,700 42.90 2025-04-22
126 2025-04-23 1,934,400 -200 0.56 348,272,441 71,862,960 37.15 2025-04-17
127 2025-04-22 1,934,600 3,400 0.56 348,272,441 71,193,280 36.80 2025-04-16
128 2025-04-17 1,931,200 1,000 0.55 348,272,441 75,316,800 39.00 2025-04-15
129 2025-04-16 1,930,200 -2,000 0.55 348,272,441 74,312,700 38.50 2025-04-14
130 2025-04-15 1,932,200 -200 0.55 348,272,441 71,588,010 37.05 2025-04-11
131 2025-04-14 1,932,400 -26,600 0.55 348,272,441 68,020,480 35.20 2025-04-10
132 2025-04-11 1,959,000 -1,000 0.56 348,272,441 69,250,650 35.35 2025-04-09
133 2025-04-10 1,960,000 200 0.56 348,272,441 67,914,000 34.65 2025-04-08
134 2025-04-09 1,959,800 -22,600 0.56 348,272,441 65,947,270 33.65 2025-04-07
135 2025-04-08 1,982,400 -1,600 0.57 348,272,441 90,000,960 45.40 2025-04-03
136 2025-04-07 1,984,000 7,100 0.57 348,272,441 91,065,600 45.90 2025-04-02
137 2025-04-03 1,976,900 -145,500 0.57 348,272,441 88,663,965 44.85 2025-04-01
138 2025-04-02 2,122,400 -2,500 0.61 348,272,441 89,883,640 42.35 2025-03-31
139 2025-04-01 2,124,900 25,900 0.61 348,272,441 91,370,700 43.00 2025-03-28
140 2025-03-31 2,099,000 -8,200 0.60 348,272,441 84,064,950 40.05 2025-03-27
141 2025-03-26 2,107,200 -20,000 0.61 348,266,581 78,387,840 37.20 2025-03-24
142 2025-03-25 2,127,200 4,000 0.61 348,266,581 78,493,680 36.90 2025-03-21
143 2025-03-24 2,123,200 238,600 0.61 348,266,581 81,637,040 38.45 2025-03-20
144 2025-03-14 1,884,600 500 0.54 348,266,581 69,070,590 36.65 2025-03-12
145 2025-03-12 1,884,100 -7,500 0.54 348,266,581 70,465,340 37.40 2025-03-10
146 2025-03-11 1,891,600 -3,500 0.54 348,266,581 73,488,660 38.85 2025-03-07
147 2025-03-10 1,895,100 1,000 0.54 348,266,581 72,961,350 38.50 2025-03-06
148 2025-03-07 1,894,100 -600 0.54 348,266,581 72,638,735 38.35 2025-03-05
149 2025-03-05 1,894,700 -3,000 0.54 348,266,581 70,577,575 37.25 2025-03-03
150 2025-03-04 1,897,700 13,600 0.54 348,266,581 71,258,635 37.55 2025-02-28
151 2025-03-03 1,884,100 4,200 0.54 348,266,581 74,704,565 39.65 2025-02-27
152 2025-02-27 1,879,900 23,000 0.54 348,266,581 74,726,025 39.75 2025-02-25
153 2025-02-26 1,856,900 44,400 0.53 348,266,581 74,368,845 40.05 2025-02-24
154 2025-02-25 1,812,500 -2,700 0.52 348,266,581 75,128,125 41.45 2025-02-21
155 2025-02-21 1,815,200 -3,100 0.52 348,266,581 68,705,320 37.85 2025-02-19
156 2025-02-20 1,818,300 -11,500 0.52 348,266,581 67,640,760 37.20 2025-02-18
157 2025-02-19 1,829,800 -3,700 0.53 348,266,581 65,689,820 35.90 2025-02-17
158 2025-02-18 1,833,500 87,800 0.53 348,266,581 64,905,900 35.40 2025-02-14
159 2025-02-17 1,745,700 -9,000 0.50 348,266,581 59,179,230 33.90 2025-02-13
160 2025-02-14 1,754,700 12,500 0.50 348,266,581 61,063,560 34.80 2025-02-12
161 2025-02-13 1,742,200 59,000 0.50 348,266,581 62,719,200 36.00 2025-02-11
162 2025-02-11 1,683,200 3,000 0.48 348,266,581 62,446,720 37.10 2025-02-07
163 2025-02-10 1,680,200 2,000 0.49 344,526,005 61,411,310 36.55 2025-02-06
164 2025-02-07 1,678,200 -500 0.49 344,526,005 60,834,750 36.25 2025-02-05
165 2025-02-06 1,678,700 -1,000 0.49 344,526,005 62,615,510 37.30 2025-02-04
166 2025-02-05 1,679,700 -1,000 0.49 344,526,005 59,965,290 35.70 2025-02-03
167 2025-02-04 1,680,700 23,000 0.49 344,526,005 58,824,500 35.00 2025-01-27
168 2025-02-03 1,657,700 94,500 0.48 344,526,005 61,003,360 36.80 2025-01-24
169 2025-01-27 1,563,200 1,500 0.45 344,526,005 65,263,600 41.75 2025-01-23
170 2025-01-24 1,561,700 6,000 0.45 344,526,005 68,714,800 44.00 2025-01-22
171 2025-01-23 1,555,700 2,000 0.49 315,224,993 60,205,590 38.70 2025-01-21
172 2025-01-21 1,553,700 -1,000 0.49 315,224,993 61,526,520 39.60 2025-01-17
173 2025-01-20 1,554,700 1,000 0.49 315,224,993 60,944,240 39.20 2025-01-16
174 2025-01-16 1,553,700 -600 0.49 315,224,993 62,769,480 40.40 2025-01-14
175 2025-01-15 1,554,300 -1,000 0.49 315,224,993 61,394,850 39.50 2025-01-13
176 2025-01-14 1,555,300 800 0.49 315,224,993 61,745,410 39.70 2025-01-10
177 2025-01-13 1,554,500 -400 0.49 315,224,993 62,257,725 40.05 2025-01-09
178 2025-01-10 1,554,900 1,200 0.49 315,224,993 63,284,430 40.70 2025-01-08
179 2025-01-08 1,553,700 4,600 0.49 315,224,993 65,100,030 41.90 2025-01-06
180 2025-01-07 1,549,100 12,500 0.49 315,224,993 67,773,125 43.75 2025-01-03
181 2025-01-06 1,536,600 -5,000 0.49 315,224,993 67,226,250 43.75 2025-01-02
182 2025-01-03 1,541,600 -1,000 0.49 315,224,993 70,065,720 45.45 2024-12-30
183 2025-01-02 1,542,600 2,000 0.49 315,224,993 68,722,830 44.55 2024-12-27
184 2024-12-30 1,540,600 1,200 0.49 315,213,956 66,707,980 43.30 2024-12-23
185 2024-12-27 1,539,400 10,000 0.49 315,213,956 66,117,230 42.95 2024-12-20
186 2024-12-23 1,529,400 -10,800 0.49 315,213,956 67,523,010 44.15 2024-12-19
187 2024-12-20 1,540,200 9,200 0.49 315,213,956 63,610,260 41.30 2024-12-18
188 2024-12-19 1,531,000 300 0.49 315,213,956 61,622,750 40.25 2024-12-17
189 2024-12-18 1,530,700 1,000 0.49 315,213,956 59,926,905 39.15 2024-12-16
190 2024-12-17 1,529,700 -2,200 0.49 315,213,956 59,199,390 38.70 2024-12-13
191 2024-12-13 1,531,900 500 0.49 315,213,956 64,186,610 41.90 2024-12-11
192 2024-12-12 1,531,400 500 0.49 315,213,956 63,706,240 41.60 2024-12-10
193 2024-12-11 1,530,900 -11,000 0.49 315,213,956 64,221,255 41.95 2024-12-09
194 2024-12-06 1,541,900 1,000 0.49 315,213,956 63,680,470 41.30 2024-12-04
195 2024-12-04 1,540,900 12,300 0.49 315,213,956 64,640,755 41.95 2024-12-02
196 2024-12-02 1,528,600 -10,400 0.48 315,213,956 66,723,390 43.65 2024-11-28
197 2024-11-26 1,539,000 -1,600 0.49 315,203,956 62,945,100 40.90 2024-11-22
198 2024-11-25 1,540,600 2,000 0.49 315,203,956 65,321,440 42.40 2024-11-21
199 2024-11-22 1,538,600 -5,200 0.49 315,203,956 65,082,780 42.30 2024-11-20
200 2024-11-20 1,543,800 -2,500 0.49 315,203,956 62,987,040 40.80 2024-11-18
201 2024-11-19 1,546,300 -10,000 0.49 315,203,956 65,717,750 42.50 2024-11-15
202 2024-11-15 1,556,300 3,900 0.49 315,203,956 63,886,115 41.05 2024-11-13
203 2024-11-14 1,552,400 300 0.49 315,203,956 68,616,080 44.20 2024-11-12
204 2024-11-13 1,552,100 -9,600 0.49 315,203,956 70,542,945 45.45 2024-11-11
205 2024-11-12 1,561,700 1,000 0.50 315,203,956 68,870,970 44.10 2024-11-08
206 2024-11-11 1,560,700 1,000 0.50 315,203,956 68,670,800 44.00 2024-11-07
207 2024-11-08 1,559,700 1,000 0.49 315,203,956 69,718,590 44.70 2024-11-06
208 2024-11-07 1,558,700 300 0.49 315,203,956 70,764,980 45.40 2024-11-05
209 2024-11-06 1,558,400 -1,000 0.49 315,203,956 71,218,880 45.70 2024-11-04
210 2024-11-05 1,559,400 -300 0.49 315,203,956 68,847,510 44.15 2024-11-01
211 2024-11-04 1,559,700 1,000 0.49 315,203,956 67,379,040 43.20 2024-10-31
212 2024-11-01 1,558,700 -3,000 0.49 315,203,956 70,141,500 45.00 2024-10-30
213 2024-10-31 1,561,700 1,200 0.50 315,203,956 70,979,265 45.45 2024-10-29
214 2024-10-30 1,560,500 -1,000 0.50 315,159,970 70,924,725 45.45 2024-10-28
215 2024-10-28 1,561,500 1,300 0.50 315,159,970 72,531,675 46.45 2024-10-24
216 2024-10-25 1,560,200 400 0.50 315,159,970 74,187,510 47.55 2024-10-23
217 2024-10-23 1,559,800 -11,100 0.49 315,159,970 74,012,510 47.45 2024-10-21
218 2024-10-22 1,570,900 -9,400 0.50 315,159,970 74,931,930 47.70 2024-10-18
219 2024-10-21 1,580,300 -14,900 0.50 315,159,970 73,325,920 46.40 2024-10-17
220 2024-10-18 1,595,200 -400 0.51 315,159,970 70,826,880 44.40 2024-10-16
221 2024-10-17 1,595,600 -1,000 0.51 315,159,970 65,738,720 41.20 2024-10-15
222 2024-10-16 1,596,600 -2,000 0.51 315,159,970 66,258,900 41.50 2024-10-14
223 2024-10-15 1,598,600 -1,000 0.51 315,159,970 67,301,060 42.10 2024-10-10
224 2024-10-14 1,599,600 1,000 0.51 315,159,970 65,103,720 40.70 2024-10-09
225 2024-10-10 1,598,600 3,600 0.51 315,159,970 66,102,110 41.35 2024-10-08
226 2024-10-09 1,595,000 2,000 0.51 315,159,970 66,910,250 41.95 2024-10-07
227 2024-10-08 1,593,000 -6,000 0.51 315,159,970 67,224,600 42.20 2024-10-04
228 2024-10-07 1,599,000 2,000 0.51 315,159,970 64,919,400 40.60 2024-10-03
229 2024-10-04 1,597,000 7,600 0.51 315,159,970 65,397,150 40.95 2024-10-02
230 2024-10-03 1,589,400 -6,400 0.50 315,159,970 65,562,750 41.25 2024-09-30
231 2024-10-02 1,595,800 -10,500 0.51 315,159,970 64,151,160 40.20 2024-09-27
232 2024-09-30 1,606,300 4,300 0.51 315,159,970 62,244,125 38.75 2024-09-26
233 2024-09-27 1,602,000 -5,500 0.51 314,876,989 62,397,900 38.95 2024-09-25
234 2024-09-26 1,607,500 -10,000 0.51 314,876,989 62,049,500 38.60 2024-09-24
235 2024-09-25 1,617,500 -900 0.51 314,876,989 63,406,000 39.20 2024-09-23
236 2024-09-24 1,618,400 -12,800 0.51 314,876,989 62,793,920 38.80 2024-09-20
237 2024-09-20 1,631,200 -1,000 0.52 314,876,989 58,478,520 35.85 2024-09-17
238 2024-09-17 1,632,200 400 0.52 314,876,989 54,597,090 33.45 2024-09-13
239 2024-09-12 1,631,800 400 0.52 314,876,989 51,891,240 31.80 2024-09-10
240 2024-09-11 1,631,400 900 0.52 314,876,989 52,694,220 32.30 2024-09-09
241 2024-09-10 1,630,500 -400 0.52 314,876,989 53,398,875 32.75 2024-09-05
242 2024-09-05 1,630,900 500 0.52 314,876,989 54,961,330 33.70 2024-09-03
243 2024-09-04 1,630,400 -600 0.52 314,876,989 55,352,080 33.95 2024-09-02
244 2024-09-03 1,631,000 1,000 0.52 314,876,989 54,067,650 33.15 2024-08-30
245 2024-09-02 1,630,000 -900 0.52 314,876,989 55,257,000 33.90 2024-08-29
246 2024-08-30 1,630,900 -600 0.52 314,764,824 54,227,425 33.25 2024-08-28
247 2024-08-29 1,631,500 400 0.52 314,764,824 52,942,175 32.45 2024-08-27
248 2024-08-28 1,631,100 -11,200 0.52 314,764,824 52,847,640 32.40 2024-08-26
249 2024-08-27 1,642,300 -10,000 0.52 314,764,824 47,134,010 28.70 2024-08-23
250 2024-08-26 1,652,300 -1,000 0.52 314,764,824 46,016,555 27.85 2024-08-22
251 2024-08-23 1,653,300 8,000 0.53 314,764,824 46,127,070 27.90 2024-08-21
252 2024-08-19 1,645,300 -5,000 0.52 314,764,824 47,878,230 29.10 2024-08-15
253 2024-08-13 1,650,300 -1,000 0.52 314,764,824 47,198,580 28.60 2024-08-09
254 2024-08-12 1,651,300 2,000 0.52 314,764,824 47,062,050 28.50 2024-08-08
255 2024-08-08 1,649,300 -11,000 0.52 314,764,824 46,015,470 27.90 2024-08-06
256 2024-08-07 1,660,300 1,000 0.53 314,764,824 44,246,995 26.65 2024-08-05
257 2024-08-05 1,659,300 -1,000 0.53 314,764,824 44,303,310 26.70 2024-08-01
258 2024-07-29 1,660,300 1,000 0.53 314,654,405 44,911,115 27.05 2024-07-25
259 2024-07-24 1,659,300 -900 0.53 314,654,405 48,617,490 29.30 2024-07-22
260 2024-07-23 1,660,200 -2,100 0.53 314,654,405 46,983,660 28.30 2024-07-19
261 2024-07-18 1,662,300 -500 0.53 314,654,405 48,871,620 29.40 2024-07-16
262 2024-07-16 1,662,800 -1,500 0.53 314,654,405 46,225,840 27.80 2024-07-12
263 2024-07-15 1,664,300 -3,200 0.53 314,654,405 45,685,035 27.45 2024-07-11
264 2024-07-10 1,667,500 2,000 0.53 314,654,405 45,272,625 27.15 2024-07-08
265 2024-07-08 1,665,500 -800 0.53 314,654,405 45,551,425 27.35 2024-07-04
266 2024-07-05 1,666,300 2,000 0.53 314,654,405 45,573,305 27.35 2024-07-03
267 2024-06-28 1,664,300 10,000 0.53 314,653,605 42,190,005 25.35 2024-06-26
268 2024-06-26 1,654,300 -5,500 0.53 314,653,605 41,440,215 25.05 2024-06-24
269 2024-06-24 1,659,800 5,000 0.53 314,653,605 41,577,990 25.05 2024-06-20
270 2024-06-20 1,654,800 -47,600 0.53 314,653,605 43,769,460 26.45 2024-06-18
271 2024-06-19 1,702,400 2,100 0.59 290,236,354 45,964,800 27.00 2024-06-17
272 2024-06-18 1,700,300 -10,700 0.59 290,236,354 39,191,915 23.05 2024-06-14
273 2024-06-17 1,711,000 -28,000 0.59 290,236,354 35,503,250 20.75 2024-06-13
274 2024-06-13 1,739,000 -12,000 0.60 290,236,354 34,258,300 19.70 2024-06-11
275 2024-06-12 1,751,000 -3,100 0.60 290,236,354 36,420,800 20.80 2024-06-07
276 2024-06-11 1,754,100 2,500 0.60 290,236,354 34,520,688 19.68 2024-06-06
277 2024-06-07 1,751,600 -4,800 0.60 290,236,354 34,996,968 19.98 2024-06-05
278 2024-06-06 1,756,400 500 0.61 290,236,354 33,441,856 19.04 2024-06-04
279 2024-05-31 1,755,900 -4,000 0.60 290,236,354 30,903,840 17.60 2024-05-29
280 2024-05-30 1,759,900 300 0.61 290,223,560 32,030,180 18.20 2024-05-28
281 2024-05-24 1,759,600 3,000 0.61 290,223,560 35,543,920 20.20 2024-05-22
282 2024-05-22 1,756,600 -3,500 0.61 290,223,560 36,273,790 20.65 2024-05-20
283 2024-05-21 1,760,100 4,300 0.61 290,223,560 36,170,055 20.55 2024-05-17
284 2024-05-16 1,755,800 1,500 0.60 290,223,560 36,696,220 20.90 2024-05-13
285 2024-05-14 1,754,300 -1,000 0.60 290,223,560 35,261,430 20.10 2024-05-10
286 2024-05-13 1,755,300 -3,000 0.60 290,223,560 34,228,350 19.50 2024-05-09
287 2024-05-10 1,758,300 -2,100 0.61 290,223,560 33,583,530 19.10 2024-05-08
288 2024-05-09 1,760,400 -1,000 0.61 290,223,560 34,010,928 19.32 2024-05-07
289 2024-05-08 1,761,400 -500 0.61 290,223,560 32,973,408 18.72 2024-05-06
290 2024-05-06 1,761,900 400 0.61 290,223,560 33,018,006 18.74 2024-05-02
291 2024-05-03 1,761,500 2,000 0.61 290,223,560 31,495,620 17.88 2024-04-30
292 2024-04-26 1,759,500 -10,000 0.61 290,212,060 30,298,590 17.22 2024-04-24
293 2024-04-25 1,769,500 -9,800 0.61 290,212,060 29,727,600 16.80 2024-04-23
294 2024-04-24 1,779,300 -10,200 0.61 290,212,060 29,500,794 16.58 2024-04-22
295 2024-04-23 1,789,500 20,000 0.62 290,212,060 28,095,150 15.70 2024-04-19
296 2024-04-19 1,769,500 400 0.61 290,212,060 29,833,770 16.86 2024-04-17
297 2024-04-17 1,769,100 11,000 0.61 290,212,060 29,968,554 16.94 2024-04-15
298 2024-04-12 1,758,100 -3,000 0.61 290,212,060 31,891,934 18.14 2024-04-10
299 2024-04-10 1,761,100 2,000 0.61 290,212,060 30,009,144 17.04 2024-04-08
300 2024-04-08 1,759,100 100 0.61 290,212,060 30,326,884 17.24 2024-04-03
301 2024-04-03 1,759,000 -7,000 0.61 290,212,060 31,239,840 17.76 2024-03-28
302 2024-04-02 1,766,000 -500 0.61 290,212,060 38,763,700 21.95 2024-03-27
303 2024-03-25 1,766,500 100 0.61 290,212,060 38,774,675 21.95 2024-03-21
304 2024-03-22 1,766,400 1,000 0.61 290,212,060 39,125,760 22.15 2024-03-20
305 2024-03-19 1,765,400 1,000 0.61 290,212,060 42,546,140 24.10 2024-03-15
306 2024-03-18 1,764,400 -16,000 0.61 290,212,060 42,610,260 24.15 2024-03-14
307 2024-03-14 1,780,400 2,500 0.61 290,212,060 42,640,580 23.95 2024-03-12
308 2024-03-13 1,777,900 12,200 0.61 290,212,060 42,669,600 24.00 2024-03-11
309 2024-03-12 1,765,700 467,800 0.61 290,212,060 42,200,230 23.90 2024-03-08
310 2024-03-11 1,297,900 1,000 0.45 290,212,060 29,981,490 23.10 2024-03-07
311 2024-03-07 1,296,900 3,000 0.45 290,212,060 30,736,530 23.70 2024-03-05
312 2024-03-06 1,293,900 -3,000 0.45 290,212,060 32,024,025 24.75 2024-03-04
313 2024-03-05 1,296,900 1,000 0.45 290,212,060 32,811,570 25.30 2024-03-01
314 2024-03-01 1,295,900 -100 0.45 290,212,060 32,786,270 25.30 2024-02-28
315 2024-02-28 1,296,000 100 0.45 290,212,060 32,529,600 25.10 2024-02-26
316 2024-02-21 1,295,900 -2,000 0.45 290,212,060 32,721,475 25.25 2024-02-19
317 2024-02-20 1,297,900 2,000 0.45 290,212,060 32,252,815 24.85 2024-02-16
318 2024-02-14 1,295,900 -1,000 0.45 290,212,060 29,287,340 22.60 2024-02-07
319 2024-02-07 1,296,900 -900 0.45 290,212,060 26,975,520 20.80 2024-02-05
320 2024-02-06 1,297,800 1,000 0.45 290,212,060 27,837,810 21.45 2024-02-02
321 2024-02-02 1,296,800 1,000 0.45 290,212,060 29,826,400 23.00 2024-01-31
322 2024-02-01 1,295,800 -1,000 0.45 290,212,060 30,451,300 23.50 2024-01-30
323 2024-01-31 1,296,800 -1,500 0.45 290,212,060 31,058,360 23.95 2024-01-29
324 2024-01-30 1,298,300 2,000 0.45 290,196,560 31,289,030 24.10 2024-01-26
325 2024-01-29 1,296,300 2,000 0.45 290,196,560 32,407,500 25.00 2024-01-25
326 2024-01-26 1,294,300 -2,000 0.45 290,196,560 32,098,640 24.80 2024-01-24
327 2024-01-25 1,296,300 2,000 0.45 290,196,560 30,009,345 23.15 2024-01-23
328 2024-01-24 1,294,300 -1,500 0.45 290,196,560 29,510,040 22.80 2024-01-22
329 2024-01-23 1,295,800 -500 0.45 290,196,560 29,803,400 23.00 2024-01-19
330 2024-01-18 1,296,300 -10,000 0.45 290,196,560 34,351,950 26.50 2024-01-16
331 2024-01-15 1,306,300 10,000 0.45 290,196,560 35,335,415 27.05 2024-01-11
332 2024-01-08 1,296,300 -1,000 0.45 290,196,560 35,713,065 27.55 2024-01-04
333 2024-01-05 1,297,300 -100 0.45 290,196,560 35,027,100 27.00 2024-01-03
334 2024-01-04 1,297,400 -2,000 0.45 290,196,560 36,067,720 27.80 2024-01-02
335 2024-01-03 1,299,400 -1,200 0.45 290,196,560 35,473,620 27.30 2023-12-29
336 2023-12-29 1,300,600 -6,800 0.45 290,041,028 34,726,020 26.70 2023-12-27
337 2023-12-22 1,307,400 -4,800 0.45 290,041,028 34,188,510 26.15 2023-12-20
338 2023-12-21 1,312,200 4,800 0.45 290,041,028 34,576,470 26.35 2023-12-19
339 2023-12-20 1,307,400 -1,000 0.45 290,041,028 33,600,180 25.70 2023-12-18
340 2023-12-19 1,308,400 -2,000 0.45 290,041,028 34,607,180 26.45 2023-12-15
341 2023-12-13 1,310,400 -2,000 0.45 290,041,028 31,056,480 23.70 2023-12-11
342 2023-12-12 1,312,400 1,000 0.45 290,041,028 31,431,980 23.95 2023-12-08
343 2023-12-11 1,311,400 -8,200 0.45 290,041,028 31,998,160 24.40 2023-12-07
344 2023-12-07 1,319,600 5,000 0.45 290,041,028 32,198,240 24.40 2023-12-05
345 2023-12-04 1,314,600 9,000 0.45 290,041,028 33,588,030 25.55 2023-11-30
346 2023-12-01 1,305,600 -1,000 0.45 290,041,028 32,509,440 24.90 2023-11-29
347 2023-11-29 1,306,600 -2,000 0.45 289,934,579 32,011,700 24.50 2023-11-27
348 2023-11-27 1,308,600 -700 0.45 289,934,579 33,173,010 25.35 2023-11-23
349 2023-11-24 1,309,300 2,000 0.45 289,934,579 32,405,175 24.75 2023-11-22
350 2023-11-23 1,307,300 -600 0.45 289,934,579 34,447,355 26.35 2023-11-21
351 2023-11-22 1,307,900 1,000 0.45 289,934,579 34,528,560 26.40 2023-11-20
352 2023-11-20 1,306,900 1,000 0.45 289,934,579 33,652,675 25.75 2023-11-16
353 2023-11-17 1,305,900 -1,000 0.45 289,934,579 36,304,020 27.80 2023-11-15
354 2023-11-15 1,306,900 -1,400 0.45 289,934,579 33,391,295 25.55 2023-11-13
355 2023-11-09 1,308,300 14,000 0.45 289,934,579 34,931,610 26.70 2023-11-07
356 2023-11-08 1,294,300 276,000 0.45 289,934,579 34,881,385 26.95 2023-11-06
357 2023-11-02 1,018,300 1,500 0.35 289,934,579 25,864,820 25.40 2023-10-31
358 2023-11-01 1,016,800 -11,000 0.35 289,934,579 25,674,200 25.25 2023-10-30
359 2023-10-31 1,027,800 -1,000 0.35 289,934,579 24,358,860 23.70 2023-10-27
360 2023-10-30 1,028,800 1,000 0.35 289,846,771 22,736,480 22.10 2023-10-26
361 2023-10-24 1,027,800 3,000 0.35 289,846,771 22,611,600 22.00 2023-10-19
362 2023-10-16 1,024,800 -4,500 0.35 289,846,771 22,853,040 22.30 2023-10-12
363 2023-10-13 1,029,300 2,900 0.36 289,846,771 22,490,205 21.85 2023-10-11
364 2023-10-09 1,026,400 200 0.35 289,846,771 20,117,440 19.60 2023-10-05
365 2023-10-04 1,026,200 1,000 0.35 289,846,771 21,447,580 20.90 2023-09-29
366 2023-09-28 1,025,200 1,000 0.35 289,842,171 21,477,940 20.95 2023-09-26
367 2023-09-22 1,024,200 -900 0.35 289,842,171 21,661,830 21.15 2023-09-20
368 2023-09-21 1,025,100 -500 0.35 289,842,171 22,808,475 22.25 2023-09-19
369 2023-09-06 1,025,600 10,800 0.35 289,842,171 24,101,600 23.50 2023-09-04
370 2023-08-31 1,014,800 -2,600 0.35 289,842,171 25,522,220 25.15 2023-08-29
371 2023-08-30 1,017,400 -3,200 0.35 289,831,215 24,824,560 24.40 2023-08-28
372 2023-08-29 1,020,600 2,600 0.35 289,831,215 24,749,550 24.25 2023-08-25
373 2023-08-24 1,018,000 -5,300 0.35 289,831,215 23,923,000 23.50 2023-08-22
374 2023-08-22 1,023,300 2,500 0.35 289,831,215 24,917,355 24.35 2023-08-18
375 2023-08-21 1,020,800 3,800 0.35 289,831,215 25,877,280 25.35 2023-08-17
376 2023-08-18 1,017,000 11,000 0.35 289,831,215 25,526,700 25.10 2023-08-16
377 2023-08-15 1,006,000 68,000 0.35 289,831,215 27,815,900 27.65 2023-08-11
378 2023-08-14 938,000 3,000 0.32 289,831,215 25,888,800 27.60 2023-08-10
379 2023-08-11 935,000 136,300 0.32 289,831,215 25,759,250 27.55 2023-08-09
380 2023-08-10 798,700 -2,000 0.28 289,831,215 18,929,190 23.70 2023-08-08
381 2023-08-09 800,700 -1,000 0.28 289,831,215 18,976,590 23.70 2023-08-07
382 2023-08-08 801,700 -1,000 0.28 289,831,215 17,958,080 22.40 2023-08-04
383 2023-08-04 802,700 2,000 0.28 289,831,215 18,181,155 22.65 2023-08-02
384 2023-08-03 800,700 -10,200 0.28 289,831,215 19,577,115 24.45 2023-08-01
385 2023-07-27 810,900 -3,000 0.28 289,808,127 18,407,430 22.70 2023-07-25
386 2023-07-26 813,900 -4,100 0.28 289,808,127 18,679,005 22.95 2023-07-24
387 2023-07-25 818,000 -1,700 0.28 289,808,127 18,445,900 22.55 2023-07-21
388 2023-07-18 819,700 -500 0.28 289,808,127 18,566,205 22.65 2023-07-13
389 2023-07-14 820,200 -2,500 0.28 289,808,127 17,839,350 21.75 2023-07-12
390 2023-07-10 822,700 1,700 0.28 289,808,127 18,017,130 21.90 2023-07-06
391 2023-07-07 821,000 -2,000 0.28 289,808,127 18,554,600 22.60 2023-07-05
392 2023-07-06 823,000 -1,000 0.28 289,808,127 18,640,950 22.65 2023-07-04
393 2023-07-04 824,000 -1,000 0.28 289,808,127 17,386,400 21.10 2023-06-30
394 2023-07-03 825,000 -1,000 0.28 289,808,127 16,871,250 20.45 2023-06-29
395 2023-06-28 826,000 -2,000 0.29 287,970,827 16,288,720 19.72 2023-06-26
396 2023-06-27 828,000 1,000 0.29 287,970,827 15,450,480 18.66 2023-06-23
397 2023-06-20 827,000 -1,000 0.29 287,970,827 18,359,400 22.20 2023-06-16
398 2023-06-19 828,000 -1,000 0.29 287,970,827 18,009,000 21.75 2023-06-15
399 2023-06-14 829,000 1,000 0.29 287,970,827 16,497,100 19.90 2023-06-12
400 2023-06-13 828,000 -1,400 0.29 287,970,827 17,015,400 20.55 2023-06-09
401 2023-06-05 829,400 -1,000 0.29 287,970,827 17,168,580 20.70 2023-06-01
402 2023-05-22 830,400 1,000 0.29 287,788,136 16,458,528 19.82 2023-05-18
403 2023-05-19 829,400 2,000 0.29 287,788,136 16,455,296 19.84 2023-05-17
404 2023-05-12 827,400 3,500 0.29 287,788,136 17,706,360 21.40 2023-05-10
405 2023-05-11 823,900 20,000 0.29 287,788,136 17,095,925 20.75 2023-05-09
406 2023-05-10 803,900 -2,000 0.28 287,788,136 17,404,435 21.65 2023-05-08
407 2023-05-04 805,900 1,000 0.28 287,788,136 17,568,620 21.80 2023-05-02
408 2023-05-02 804,900 100 0.28 287,788,136 18,512,700 23.00 2023-04-27
409 2023-04-28 804,800 100 0.28 287,776,836 18,590,880 23.10 2023-04-26
410 2023-04-27 804,700 -900 0.28 287,776,836 18,347,160 22.80 2023-04-25
411 2023-04-26 805,600 9,000 0.28 287,776,836 19,052,440 23.65 2023-04-24
412 2023-04-25 796,600 -1,000 0.28 287,776,836 18,799,760 23.60 2023-04-21
413 2023-04-24 797,600 1,200 0.28 287,776,836 19,102,520 23.95 2023-04-20
414 2023-04-21 796,400 2,000 0.28 287,776,836 19,750,720 24.80 2023-04-19
415 2023-04-19 794,400 -2,000 0.28 287,776,836 20,018,880 25.20 2023-04-17
416 2023-04-18 796,400 4,000 0.28 287,776,836 20,706,400 26.00 2023-04-14
417 2023-04-14 792,400 1,000 0.28 287,776,836 19,730,760 24.90 2023-04-12
418 2023-04-13 791,400 -2,000 0.28 287,776,836 19,785,000 25.00 2023-04-11
419 2023-04-12 793,400 -2,000 0.28 287,776,836 18,565,560 23.40 2023-04-06
420 2023-04-06 795,400 5,000 0.28 287,776,836 17,578,340 22.10 2023-04-03
421 2023-04-04 790,400 1,000 0.27 287,776,836 17,665,440 22.35 2023-03-31
422 2023-03-31 789,400 1,000 0.27 287,776,836 18,550,900 23.50 2023-03-29
423 2023-03-30 788,400 -1,200 0.27 287,766,636 19,039,860 24.15 2023-03-28
424 2023-03-28 789,600 -4,300 0.27 287,766,636 19,621,560 24.85 2023-03-24
425 2023-03-27 793,900 -7,000 0.28 287,766,636 18,934,515 23.85 2023-03-23
426 2023-03-24 800,900 200 0.28 287,766,636 18,420,700 23.00 2023-03-22
427 2023-03-23 800,700 -1,000 0.28 287,766,636 19,016,625 23.75 2023-03-21
428 2023-03-22 801,700 2,000 0.28 287,766,636 17,677,485 22.05 2023-03-20
429 2023-03-21 799,700 2,000 0.28 287,766,636 18,513,055 23.15 2023-03-17
430 2023-03-17 797,700 2,800 0.28 287,766,636 18,267,330 22.90 2023-03-15
431 2023-03-16 794,900 1,100 0.28 287,766,636 17,328,820 21.80 2023-03-14
432 2023-03-15 793,800 100 0.28 287,766,636 17,423,910 21.95 2023-03-13
433 2023-03-10 793,700 -4,600 0.28 287,766,636 17,739,195 22.35 2023-03-08
434 2023-03-09 798,300 3,600 0.28 287,766,636 18,959,625 23.75 2023-03-07
435 2023-03-08 794,700 1,000 0.28 287,766,636 20,185,380 25.40 2023-03-06
436 2023-03-07 793,700 -2,000 0.28 287,766,636 20,834,625 26.25 2023-03-03
437 2023-03-06 795,700 9,000 0.28 287,766,636 20,688,200 26.00 2023-03-02
438 2023-03-03 786,700 -12,000 0.27 287,766,636 20,611,540 26.20 2023-03-01
439 2023-03-01 798,700 4,500 0.28 287,766,636 19,288,605 24.15 2023-02-27
440 2023-02-28 794,200 7,000 0.28 287,766,636 19,259,350 24.25 2023-02-24
441 2023-02-27 787,200 1,000 0.27 287,766,636 19,680,000 25.00 2023-02-23
442 2023-02-24 786,200 -1,000 0.27 287,766,636 20,362,580 25.90 2023-02-22
443 2023-02-23 787,200 5,000 0.27 287,766,636 20,073,600 25.50 2023-02-21
444 2023-02-22 782,200 -500 0.27 287,766,636 21,119,400 27.00 2023-02-20
445 2023-02-21 782,700 -1,000 0.27 287,766,636 20,232,795 25.85 2023-02-17
446 2023-02-20 783,700 10,200 0.27 287,766,636 19,827,610 25.30 2023-02-16
447 2023-02-17 773,500 -1,800 0.27 287,766,636 20,845,825 26.95 2023-02-15
448 2023-02-16 775,300 300 0.27 287,766,636 21,475,810 27.70 2023-02-14
449 2023-02-14 775,000 -3,000 0.27 287,766,636 21,700,000 28.00 2023-02-10
450 2023-02-13 778,000 4,800 0.27 287,766,636 22,406,400 28.80 2023-02-09
451 2023-02-09 773,200 1,000 0.27 287,766,636 22,422,800 29.00 2023-02-07
452 2023-02-08 772,200 500 0.27 287,766,636 22,509,630 29.15 2023-02-06
453 2023-02-07 771,700 8,900 0.27 287,766,636 24,694,400 32.00 2023-02-03
454 2023-02-06 762,800 -2,000 0.27 287,766,636 25,172,400 33.00 2023-02-02
455 2023-02-03 764,800 -8,500 0.27 287,766,636 25,353,120 33.15 2023-02-01
456 2023-02-02 773,300 -30,600 0.27 287,766,636 23,160,335 29.95 2023-01-31
457 2023-02-01 803,900 -7,700 0.28 287,766,636 23,554,270 29.30 2023-01-30
458 2023-01-31 811,600 9,200 0.31 265,266,636 20,249,420 24.95 2023-01-27
459 2023-01-30 802,400 -6,000 0.30 265,185,950 21,063,000 26.25 2023-01-26
460 2023-01-27 808,400 1,800 0.30 265,185,950 19,684,540 24.35 2023-01-20
461 2023-01-26 806,600 8,600 0.30 265,185,950 19,197,080 23.80 2023-01-19
462 2023-01-20 798,000 19,700 0.30 265,185,950 19,191,900 24.05 2023-01-18
463 2023-01-19 778,300 -4,800 0.29 265,185,950 21,130,845 27.15 2023-01-17
464 2023-01-18 783,100 5,800 0.30 265,185,950 23,297,225 29.75 2023-01-16
465 2023-01-16 777,300 -4,900 0.29 265,185,950 21,958,725 28.25 2023-01-12
466 2023-01-13 782,200 1,000 0.29 265,185,950 22,331,810 28.55 2023-01-11
467 2023-01-12 781,200 7,000 0.29 265,185,950 21,990,780 28.15 2023-01-10
468 2023-01-11 774,200 3,800 0.29 265,185,950 22,180,830 28.65 2023-01-09
469 2023-01-10 770,400 -2,300 0.29 265,185,950 21,301,560 27.65 2023-01-06
470 2023-01-09 772,700 100 0.29 265,185,950 21,287,885 27.55 2023-01-05
471 2023-01-06 772,600 4,300 0.29 265,185,950 21,362,390 27.65 2023-01-04
472 2023-01-05 768,300 -4,800 0.29 265,185,950 20,513,610 26.70 2023-01-03
473 2023-01-04 773,100 3,000 0.29 265,185,950 19,868,670 25.70 2022-12-30
474 2023-01-03 770,100 -6,000 0.29 265,185,950 18,867,450 24.50 2022-12-29
475 2022-12-29 776,100 2,000 0.29 265,031,783 19,402,500 25.00 2022-12-23
476 2022-12-23 774,100 1,000 0.29 265,031,783 18,307,465 23.65 2022-12-21
477 2022-12-20 773,100 -10,000 0.29 265,031,783 19,752,705 25.55 2022-12-16
478 2022-12-19 783,100 2,400 0.30 265,031,783 18,481,160 23.60 2022-12-15
479 2022-12-16 780,700 1,000 0.29 265,031,783 19,127,150 24.50 2022-12-14
480 2022-12-15 779,700 1,500 0.29 265,031,783 19,219,605 24.65 2022-12-13
481 2022-12-13 778,200 600 0.29 265,031,783 19,844,100 25.50 2022-12-09
482 2022-12-12 777,600 4,600 0.29 265,031,783 19,867,680 25.55 2022-12-08
483 2022-12-09 773,000 25,600 0.29 265,031,783 16,928,700 21.90 2022-12-07
484 2022-12-08 747,400 -8,900 0.28 265,031,783 15,658,030 20.95 2022-12-06
485 2022-12-07 756,300 -400 0.29 265,031,783 16,600,785 21.95 2022-12-05
486 2022-12-06 756,700 500 0.29 265,031,783 15,890,700 21.00 2022-12-02
487 2022-12-02 756,200 -120,600 0.29 265,031,783 16,598,590 21.95 2022-11-30
488 2022-12-01 876,800 -62,300 0.33 265,031,783 18,763,520 21.40 2022-11-29
489 2022-11-30 939,100 -13,300 0.35 265,031,783 17,824,118 18.98 2022-11-28
490 2022-11-29 952,400 13,000 0.36 264,563,903 15,962,224 16.76 2022-11-25
491 2022-11-24 939,400 6,000 0.36 264,563,903 15,744,344 16.76 2022-11-22
492 2022-11-23 933,400 5,000 0.35 264,563,903 16,801,200 18.00 2022-11-21
493 2022-11-18 928,400 100 0.35 264,563,903 17,583,896 18.94 2022-11-16
494 2022-11-17 928,300 -1,100 0.35 264,563,903 17,990,454 19.38 2022-11-15
495 2022-11-16 929,400 -600 0.35 264,563,903 17,658,600 19.00 2022-11-14
496 2022-11-14 930,000 1,600 0.35 264,563,903 17,019,000 18.30 2022-11-10
497 2022-11-08 928,400 900 0.35 264,563,903 17,045,424 18.36 2022-11-04
498 2022-11-03 927,500 1,000 0.35 264,563,903 14,302,050 15.42 2022-11-01
499 2022-11-01 926,500 -1,000 0.35 264,563,903 14,416,340 15.56 2022-10-28
500 2022-10-28 927,500 1,000 0.35 264,230,434 14,951,300 16.12 2022-10-26
501 2022-10-26 926,500 -60,500 0.35 264,230,434 13,211,890 14.26 2022-10-24
502 2022-10-18 987,000 -12,100 0.37 264,230,434 12,909,960 13.08 2022-10-14
503 2022-10-14 999,100 7,900 0.38 264,230,434 11,749,416 11.76 2022-10-12
504 2022-10-07 991,200 1,000 0.38 264,230,434 12,251,232 12.36 2022-10-05
505 2022-10-06 990,200 -3,800 0.37 264,230,434 11,407,104 11.52 2022-10-03
506 2022-10-03 994,000 200 0.38 264,230,434 12,106,920 12.18 2022-09-29
507 2022-09-30 993,800 2,000 0.38 264,230,434 12,283,368 12.36 2022-09-28
508 2022-09-29 991,800 3,000 0.38 263,961,842 13,032,252 13.14 2022-09-27
509 2022-09-28 988,800 -100 0.37 263,961,842 12,953,280 13.10 2022-09-26
510 2022-09-26 988,900 -95,000 0.37 263,961,842 13,073,258 13.22 2022-09-22
511 2022-09-21 1,083,900 -3,000 0.41 263,961,842 15,174,600 14.00 2022-09-19
512 2022-09-20 1,086,900 -3,000 0.41 263,961,842 16,107,858 14.82 2022-09-16
513 2022-09-16 1,089,900 -4,000 0.41 263,961,842 17,351,208 15.92 2022-09-14
514 2022-09-14 1,093,900 3,000 0.41 263,961,842 17,786,814 16.26 2022-09-09
515 2022-09-08 1,090,900 300 0.41 263,961,842 16,974,404 15.56 2022-09-06
516 2022-09-01 1,090,600 1,000 0.41 263,961,842 18,169,396 16.66 2022-08-30
517 2022-08-31 1,089,600 1,000 0.41 263,961,842 18,980,832 17.42 2022-08-29
518 2022-08-26 1,088,600 200 0.41 263,730,607 16,786,212 15.42 2022-08-24
519 2022-08-22 1,088,400 -3,000 0.41 263,730,607 16,521,912 15.18 2022-08-18
520 2022-08-19 1,091,400 3,000 0.41 263,730,607 17,069,496 15.64 2022-08-17
521 2022-08-17 1,088,400 -2,900 0.41 263,730,607 17,545,008 16.12 2022-08-15
522 2022-08-16 1,091,300 -4,000 0.41 263,730,607 17,460,800 16.00 2022-08-12
523 2022-08-12 1,095,300 -2,100 0.42 263,730,607 17,261,928 15.76 2022-08-10
524 2022-08-11 1,097,400 -9,500 0.42 263,730,607 18,216,840 16.60 2022-08-09
525 2022-08-10 1,106,900 -5,000 0.42 263,730,607 18,573,782 16.78 2022-08-08
526 2022-08-09 1,111,900 -2,000 0.42 263,730,607 18,590,968 16.72 2022-08-05
527 2022-08-08 1,113,900 2,000 0.42 263,730,607 17,911,512 16.08 2022-08-04
528 2022-08-05 1,111,900 4,000 0.42 263,730,607 17,479,068 15.72 2022-08-03
529 2022-07-29 1,107,900 -2,200 0.42 263,673,369 17,837,190 16.10 2022-07-27
530 2022-07-28 1,110,100 -2,000 0.42 263,673,369 18,250,044 16.44 2022-07-26
531 2022-07-25 1,112,100 -600 0.42 263,673,369 18,772,248 16.88 2022-07-21
532 2022-07-19 1,112,700 2,100 0.42 263,673,369 19,116,186 17.18 2022-07-15
533 2022-07-14 1,110,600 10,000 0.42 263,673,369 19,790,892 17.82 2022-07-12
534 2022-07-13 1,100,600 -3,900 0.42 263,673,369 20,779,328 18.88 2022-07-11
535 2022-07-12 1,104,500 1,000 0.42 263,673,369 21,559,840 19.52 2022-07-08
536 2022-07-11 1,103,500 6,100 0.42 263,673,369 21,805,160 19.76 2022-07-07
537 2022-07-07 1,097,400 1,300 0.42 263,673,369 23,484,360 21.40 2022-07-05
538 2022-07-06 1,096,100 -4,900 0.42 263,673,369 24,004,590 21.90 2022-07-04
539 2022-07-05 1,101,000 100 0.42 263,673,369 23,451,300 21.30 2022-06-30
540 2022-07-04 1,100,900 -5,100 0.42 263,673,369 22,623,495 20.55 2022-06-29
541 2022-06-30 1,106,000 200 0.42 263,673,369 23,613,100 21.35 2022-06-28
542 2022-06-29 1,105,800 -1,800 0.42 263,381,533 23,774,700 21.50 2022-06-27
543 2022-06-28 1,107,600 -131,000 0.42 263,381,533 23,758,020 21.45 2022-06-24
544 2022-06-27 1,238,600 4,100 0.47 263,381,533 24,957,790 20.15 2022-06-23
545 2022-06-23 1,234,500 3,900 0.47 263,381,533 24,936,900 20.20 2022-06-21
546 2022-06-22 1,230,600 400 0.47 263,381,533 24,612,000 20.00 2022-06-20
547 2022-06-21 1,230,200 -200 0.47 263,381,533 22,783,304 18.52 2022-06-17
548 2022-06-20 1,230,400 -29,900 0.47 263,381,533 20,966,016 17.04 2022-06-16
549 2022-06-17 1,260,300 1,000 0.48 263,381,533 21,777,984 17.28 2022-06-15
550 2022-06-14 1,259,300 -2,600 0.48 263,381,533 21,911,820 17.40 2022-06-10
551 2022-06-13 1,261,900 -1,000 0.48 263,381,533 21,704,680 17.20 2022-06-09
552 2022-06-10 1,262,900 29,500 0.48 263,381,533 22,681,684 17.96 2022-06-08
553 2022-06-08 1,233,400 -900 0.47 263,381,533 21,387,156 17.34 2022-06-06
554 2022-06-06 1,234,300 -19,000 0.47 263,381,533 21,402,762 17.34 2022-06-01
555 2022-06-02 1,253,300 84,000 0.48 263,381,533 21,832,486 17.42 2022-05-31
556 2022-06-01 1,169,300 9,900 0.44 263,381,533 19,012,818 16.26 2022-05-30
557 2022-05-31 1,159,400 5,400 0.44 263,381,533 17,506,940 15.10 2022-05-27
558 2022-05-30 1,154,000 1,600 0.44 262,951,271 16,917,640 14.66 2022-05-26
559 2022-05-27 1,152,400 -32,000 0.44 262,951,271 16,225,792 14.08 2022-05-25
560 2022-05-26 1,184,400 42,000 0.45 262,951,271 17,410,680 14.70 2022-05-24
561 2022-05-25 1,142,400 11,500 0.43 262,951,271 18,986,688 16.62 2022-05-23
562 2022-05-24 1,130,900 -5,600 0.43 262,951,271 17,642,040 15.60 2022-05-20
563 2022-05-23 1,136,500 2,900 0.43 262,951,271 16,229,220 14.28 2022-05-19
564 2022-05-18 1,133,600 -800 0.43 262,951,271 13,489,840 11.90 2022-05-16
565 2022-05-17 1,134,400 100 0.43 262,951,271 13,363,232 11.78 2022-05-13
566 2022-05-13 1,134,300 -200 0.43 262,951,271 13,656,972 12.04 2022-05-11
567 2022-05-12 1,134,500 -100 0.43 262,951,271 13,591,310 11.98 2022-05-10
568 2022-05-11 1,134,600 100 0.43 262,951,271 13,342,896 11.76 2022-05-06
569 2022-05-06 1,134,500 1,100 0.43 262,951,271 13,636,690 12.02 2022-05-04
570 2022-05-05 1,133,400 1,000 0.43 262,951,271 14,711,532 12.98 2022-05-03
571 2022-04-29 1,132,400 -11,000 0.43 262,936,805 15,196,808 13.42 2022-04-27
572 2022-04-27 1,143,400 -9,000 0.43 262,936,805 14,887,068 13.02 2022-04-25
573 2022-04-19 1,152,400 1,100 0.44 262,936,805 16,986,376 14.74 2022-04-13
574 2022-04-13 1,151,300 3,100 0.44 262,936,805 17,246,474 14.98 2022-04-11
575 2022-04-12 1,148,200 -1,900 0.44 262,936,805 17,957,848 15.64 2022-04-08
576 2022-04-11 1,150,100 100 0.44 262,936,805 18,562,614 16.14 2022-04-07
577 2022-04-08 1,150,000 -100 0.44 262,936,805 20,056,000 17.44 2022-04-06
578 2022-04-07 1,150,100 3,000 0.44 262,936,805 19,643,708 17.08 2022-04-04
579 2022-04-01 1,147,100 -11,100 0.44 262,936,805 18,950,092 16.52 2022-03-30
580 2022-03-31 1,158,200 -4,000 0.44 262,936,805 17,789,952 15.36 2022-03-29
581 2022-03-30 1,162,200 10,800 0.44 262,884,113 17,223,804 14.82 2022-03-28
582 2022-03-29 1,151,400 1,000 0.44 262,884,113 19,021,128 16.52 2022-03-25
583 2022-03-28 1,150,400 9,400 0.44 262,884,113 20,960,288 18.22 2022-03-24
584 2022-03-25 1,141,000 -1,000 0.43 262,884,113 19,876,220 17.42 2022-03-23
585 2022-03-24 1,142,000 31,000 0.43 262,884,113 19,139,920 16.76 2022-03-22
586 2022-03-23 1,111,000 -3,100 0.42 262,884,113 17,664,900 15.90 2022-03-21
587 2022-03-22 1,114,100 22,700 0.42 262,884,113 17,357,678 15.58 2022-03-18
588 2022-03-21 1,091,400 2,000 0.42 262,884,113 17,047,668 15.62 2022-03-17
589 2022-03-18 1,089,400 -14,600 0.41 262,884,113 14,401,868 13.22 2022-03-16
590 2022-03-17 1,104,000 10,000 0.42 262,884,113 13,446,720 12.18 2022-03-15
591 2022-03-16 1,094,000 200 0.42 262,884,113 14,068,840 12.86 2022-03-14
592 2022-03-15 1,093,800 5,000 0.42 262,884,113 15,991,356 14.62 2022-03-11
593 2022-03-14 1,088,800 500 0.41 262,884,113 16,397,328 15.06 2022-03-10
594 2022-03-11 1,088,300 21,000 0.41 262,884,113 16,411,564 15.08 2022-03-09
595 2022-03-10 1,067,300 -7,500 0.41 262,884,113 16,180,268 15.16 2022-03-08
596 2022-03-09 1,074,800 500 0.41 262,884,113 17,132,312 15.94 2022-03-07
597 2022-03-08 1,074,300 31,200 0.41 262,884,113 17,661,492 16.44 2022-03-04
598 2022-03-07 1,043,100 -2,000 0.40 262,884,113 18,567,180 17.80 2022-03-03
599 2022-03-03 1,045,100 200 0.40 262,884,113 19,250,742 18.42 2022-03-01
600 2022-03-02 1,044,900 50,000 0.40 262,884,113 19,100,772 18.28 2022-02-28
601 2022-03-01 994,900 30,000 0.38 262,884,113 18,564,834 18.66 2022-02-25
602 2022-02-28 964,900 2,600 0.37 262,884,113 17,175,220 17.80 2022-02-24
603 2022-02-25 962,300 1,700 0.37 262,884,013 17,821,796 18.52 2022-02-23
604 2022-02-24 960,600 -3,000 0.37 262,884,013 17,636,616 18.36 2022-02-22
605 2022-02-23 963,600 -15,500 0.37 262,884,013 18,269,856 18.96 2022-02-21
606 2022-02-21 979,100 13,300 0.37 262,884,013 20,463,190 20.90 2022-02-17
607 2022-02-17 965,800 200 0.37 262,884,013 19,605,740 20.30 2022-02-15
608 2022-02-15 965,600 -5,000 0.37 262,884,013 18,906,448 19.58 2022-02-11
609 2022-02-11 970,600 500 0.37 262,884,013 19,606,120 20.20 2022-02-09
610 2022-02-10 970,100 -800 0.37 262,884,013 20,711,635 21.35 2022-02-08
611 2022-02-09 970,900 200 0.37 262,884,013 20,388,900 21.00 2022-02-07
612 2022-02-08 970,700 6,600 0.37 262,884,013 19,753,745 20.35 2022-02-04
613 2022-02-07 964,100 28,100 0.37 262,884,013 18,568,566 19.26 2022-01-28
614 2022-02-04 936,000 1,900 0.36 262,884,013 19,141,200 20.45 2022-01-27
615 2022-01-28 934,100 100 0.36 262,880,613 20,550,200 22.00 2022-01-26
616 2022-01-27 934,000 12,700 0.36 262,880,613 22,509,400 24.10 2022-01-25
617 2022-01-25 921,300 21,400 0.35 262,880,613 23,677,410 25.70 2022-01-21
618 2022-01-24 899,900 700 0.34 262,880,613 23,847,350 26.50 2022-01-20
619 2022-01-21 899,200 30,000 0.34 262,880,613 24,278,400 27.00 2022-01-19
620 2022-01-20 869,200 2,900 0.33 262,880,613 22,903,420 26.35 2022-01-18
621 2022-01-19 866,300 -9,300 0.33 262,880,613 23,303,470 26.90 2022-01-17
622 2022-01-18 875,600 1,400 0.33 262,880,613 23,684,980 27.05 2022-01-14
623 2022-01-17 874,200 200 0.33 262,880,613 23,996,790 27.45 2022-01-13
624 2022-01-14 874,000 -8,700 0.33 262,880,613 25,127,500 28.75 2022-01-12
625 2022-01-13 882,700 5,200 0.34 262,880,613 24,715,600 28.00 2022-01-11
626 2022-01-12 877,500 1,800 0.33 262,880,613 23,253,750 26.50 2022-01-10
627 2022-01-07 875,700 4,100 0.33 262,880,613 22,330,350 25.50 2022-01-05
628 2022-01-06 871,600 1,000 0.33 262,880,613 23,010,240 26.40 2022-01-04
629 2022-01-05 870,600 -200 0.33 262,880,613 23,767,380 27.30 2022-01-03
630 2022-01-04 870,800 -1,800 0.33 262,880,613 22,814,960 26.20 2021-12-30
631 2022-01-03 872,600 -1,000 0.33 262,880,613 22,949,380 26.30 2021-12-29
632 2021-12-30 873,600 1,700 0.33 262,843,775 23,587,200 27.00 2021-12-28
633 2021-12-29 871,900 400 0.33 262,843,775 22,887,375 26.25 2021-12-23
634 2021-12-28 871,500 1,300 0.33 262,843,775 22,397,550 25.70 2021-12-22
635 2021-12-22 870,200 5,500 0.33 262,843,775 21,537,450 24.75 2021-12-20
636 2021-12-21 864,700 1,200 0.33 262,843,775 22,352,495 25.85 2021-12-17
637 2021-12-20 863,500 1,600 0.33 262,843,775 23,098,625 26.75 2021-12-16
638 2021-12-17 861,900 -46,300 0.33 262,843,775 21,547,500 25.00 2021-12-15
639 2021-12-16 908,200 2,600 0.35 262,843,775 24,748,450 27.25 2021-12-14
640 2021-12-15 905,600 1,500 0.34 262,843,775 24,315,360 26.85 2021-12-13
641 2021-12-14 904,100 6,500 0.34 262,843,775 25,495,620 28.20 2021-12-10
642 2021-12-13 897,600 300 0.34 262,843,775 26,344,560 29.35 2021-12-09
643 2021-12-10 897,300 200 0.34 262,843,775 24,720,615 27.55 2021-12-08
644 2021-12-09 897,100 10,500 0.34 262,843,775 24,984,235 27.85 2021-12-07
645 2021-12-08 886,600 -20,000 0.34 262,843,775 24,381,500 27.50 2021-12-06
646 2021-12-07 906,600 300 0.34 262,843,775 27,288,660 30.10 2021-12-03
647 2021-12-06 906,300 200 0.34 263,974,265 26,962,425 29.75 2021-12-02
648 2021-12-03 906,100 500 0.34 263,974,265 28,043,795 30.95 2021-12-01
649 2021-12-02 905,600 3,800 0.34 263,974,265 29,432,000 32.50 2021-11-30
650 2021-12-01 901,800 6,100 0.34 263,974,265 28,812,510 31.95 2021-11-29
651 2021-11-30 895,700 9,900 0.34 263,974,265 29,378,960 32.80 2021-11-26
652 2021-11-29 885,800 5,000 0.34 263,872,428 32,553,150 36.75 2021-11-25
653 2021-11-26 880,800 -1,000 0.33 263,872,428 30,960,120 35.15 2021-11-24
654 2021-11-25 881,800 2,000 0.33 263,872,428 30,995,270 35.15 2021-11-23
655 2021-11-24 879,800 -21,000 0.33 263,872,428 31,188,910 35.45 2021-11-22
656 2021-11-23 900,800 1,200 0.34 263,872,428 31,437,920 34.90 2021-11-19
657 2021-11-22 899,600 -1,500 0.34 263,872,428 30,451,460 33.85 2021-11-18
658 2021-11-19 901,100 8,800 0.34 263,872,428 31,178,060 34.60 2021-11-17
659 2021-11-18 892,300 9,700 0.34 263,872,428 29,267,440 32.80 2021-11-16
660 2021-11-17 882,600 1,000 0.33 263,872,428 28,243,200 32.00 2021-11-15
661 2021-11-16 881,600 300 0.33 263,872,428 28,607,920 32.45 2021-11-12
662 2021-11-15 881,300 4,000 0.33 263,872,428 25,337,375 28.75 2021-11-11
663 2021-11-12 877,300 -9,100 0.33 263,872,428 25,704,890 29.30 2021-11-10
664 2021-11-11 886,400 10,000 0.34 263,872,428 24,641,920 27.80 2021-11-09
665 2021-11-10 876,400 5,000 0.33 263,872,428 23,312,240 26.60 2021-11-08
666 2021-11-09 871,400 -3,000 0.33 263,864,990 23,527,800 27.00 2021-11-05
667 2021-11-08 874,400 100 0.33 263,864,990 24,483,200 28.00 2021-11-04
668 2021-11-05 874,300 -5,000 0.33 263,864,990 23,912,105 27.35 2021-11-03
669 2021-11-04 879,300 5,700 0.33 263,785,035 23,477,310 26.70 2021-11-02
670 2021-11-03 873,600 -5,000 0.33 263,783,590 24,679,200 28.25 2021-11-01
671 2021-11-02 878,600 300 0.33 263,783,590 25,435,470 28.95 2021-10-29
672 2021-11-01 878,300 5,000 0.33 263,783,590 25,163,295 28.65 2021-10-28
673 2021-10-29 873,300 12,400 0.33 263,571,265 24,583,395 28.15 2021-10-27
674 2021-10-28 860,900 17,100 0.33 263,571,265 25,697,865 29.85 2021-10-26
675 2021-10-27 843,800 200 0.32 263,571,265 26,706,270 31.65 2021-10-25
676 2021-10-26 843,600 8,800 0.32 263,571,265 26,573,400 31.50 2021-10-22
677 2021-10-22 834,800 -900 0.32 263,571,265 28,216,240 33.80 2021-10-20
678 2021-10-21 835,700 -11,500 0.32 263,571,265 28,330,230 33.90 2021-10-19
679 2021-10-12 847,200 1,000 0.32 263,571,265 27,745,800 32.75 2021-10-08
680 2021-10-11 846,200 -5,000 0.32 263,571,265 27,713,050 32.75 2021-10-07
681 2021-10-08 851,200 4,200 0.32 263,571,265 27,366,080 32.15 2021-10-06
682 2021-10-07 847,000 -4,000 0.32 263,571,265 27,527,500 32.50 2021-10-05
683 2021-10-06 851,000 500 0.32 263,571,265 27,997,900 32.90 2021-10-04
684 2021-10-04 850,500 26,000 0.32 263,571,265 28,066,500 33.00 2021-09-29
685 2021-09-30 824,500 9,000 0.31 263,571,265 28,239,125 34.25 2021-09-28
686 2021-09-28 815,500 5,000 0.31 263,295,072 28,501,725 34.95 2021-09-24
687 2021-09-27 810,500 1,300 0.31 263,295,072 29,461,675 36.35 2021-09-23
688 2021-09-24 809,200 15,000 0.31 263,295,072 28,564,760 35.30 2021-09-21
689 2021-09-23 794,200 1,600 0.30 263,295,072 28,948,590 36.45 2021-09-20
690 2021-09-21 792,600 -300 0.30 263,295,072 28,929,900 36.50 2021-09-17
691 2021-09-17 792,900 1,000 0.30 263,295,072 28,702,980 36.20 2021-09-15
692 2021-09-16 791,900 4,000 0.30 263,295,072 29,498,275 37.25 2021-09-14
693 2021-09-15 787,900 900 0.30 263,295,072 28,837,140 36.60 2021-09-13
694 2021-09-14 787,000 7,000 0.30 263,295,072 29,669,900 37.70 2021-09-10
695 2021-09-13 780,000 3,400 0.30 263,295,072 29,406,000 37.70 2021-09-09
696 2021-09-09 776,600 4,500 0.29 263,295,072 31,646,450 40.75 2021-09-07
697 2021-09-08 772,100 -8,000 0.29 263,295,072 32,003,545 41.45 2021-09-06
698 2021-09-07 780,100 -5,800 0.30 263,295,072 30,579,920 39.20 2021-09-03
699 2021-09-06 785,900 6,400 0.30 263,295,072 29,785,610 37.90 2021-09-02
700 2021-09-02 779,500 -4,000 0.30 263,295,072 30,088,700 38.60 2021-08-31
701 2021-08-31 783,500 5,000 0.30 263,295,072 29,773,000 38.00 2021-08-27
702 2021-08-27 778,500 1,000 0.30 262,780,239 29,193,750 37.50 2021-08-25
703 2021-08-26 777,500 500 0.30 262,780,239 30,400,250 39.10 2021-08-24
704 2021-08-25 777,000 -2,500 0.30 262,780,239 29,720,250 38.25 2021-08-23
705 2021-08-24 779,500 1,000 0.30 262,780,239 28,646,625 36.75 2021-08-20
706 2021-08-20 778,500 8,000 0.30 262,780,239 30,633,975 39.35 2021-08-18
707 2021-08-17 770,500 -2,000 0.29 262,780,239 32,129,850 41.70 2021-08-13
708 2021-08-16 772,500 15,000 0.29 262,780,239 32,599,500 42.20 2021-08-12
709 2021-08-13 757,500 16,000 0.29 262,780,239 33,330,000 44.00 2021-08-11
710 2021-08-12 741,500 -6,100 0.28 262,780,239 33,589,950 45.30 2021-08-10
711 2021-08-11 747,600 600 0.28 262,780,239 31,885,140 42.65 2021-08-09
712 2021-08-10 747,000 1,900 0.28 262,780,239 32,793,300 43.90 2021-08-06
713 2021-08-09 745,100 -15,100 0.28 262,780,239 32,151,065 43.15 2021-08-05
714 2021-08-06 760,200 -125,000 0.29 262,780,239 34,361,040 45.20 2021-08-04
715 2021-08-05 885,200 -2,000 0.34 262,780,239 39,391,400 44.50 2021-08-03
716 2021-08-04 887,200 4,000 0.34 262,780,239 39,613,480 44.65 2021-08-02
717 2021-08-03 883,200 22,500 0.34 262,780,239 40,229,760 45.55 2021-07-30
718 2021-08-02 860,700 -1,000 0.33 262,780,239 40,883,250 47.50 2021-07-29
719 2021-07-30 861,700 -300 0.33 262,780,239 38,776,500 45.00 2021-07-28
720 2021-07-29 862,000 8,200 0.33 262,780,239 37,583,200 43.60 2021-07-27
721 2021-07-27 853,800 1,900 0.32 262,780,239 44,397,600 52.00 2021-07-23
722 2021-07-26 851,900 7,000 0.32 262,780,239 47,110,070 55.30 2021-07-22
723 2021-07-23 844,900 -102,800 0.32 262,780,239 45,455,620 53.80 2021-07-21
724 2021-07-22 947,700 4,200 0.37 253,128,997 45,110,520 47.60 2021-07-20
725 2021-07-21 943,500 500 0.37 253,128,997 44,816,250 47.50 2021-07-19
726 2021-07-20 943,000 5,900 0.37 253,128,997 45,169,700 47.90 2021-07-16
727 2021-07-19 937,100 -16,300 0.37 253,128,997 49,150,895 52.45 2021-07-15
728 2021-07-16 953,400 -14,700 0.38 253,128,997 50,482,530 52.95 2021-07-14
729 2021-07-15 968,100 -27,900 0.38 253,128,997 47,920,950 49.50 2021-07-13
730 2021-07-14 996,000 -22,300 0.39 253,128,997 49,600,800 49.80 2021-07-12
731 2021-07-13 1,018,300 -10,400 0.40 253,128,997 45,874,415 45.05 2021-07-09
732 2021-07-12 1,028,700 18,200 0.41 253,128,997 45,674,280 44.40 2021-07-08
733 2021-07-09 1,010,500 2,000 0.40 253,128,997 47,897,700 47.40 2021-07-07
734 2021-07-08 1,008,500 -4,900 0.40 253,128,997 47,096,950 46.70 2021-07-06
735 2021-07-06 1,013,400 -200 0.40 253,128,997 45,957,690 45.35 2021-07-02
736 2021-07-05 1,013,600 400 0.40 253,128,997 47,639,200 47.00 2021-06-30
737 2021-07-02 1,013,200 -1,000 0.40 253,128,997 48,430,960 47.80 2021-06-29
738 2021-06-30 1,014,200 -1,000 0.40 253,128,997 48,681,600 48.00 2021-06-28
739 2021-06-29 1,015,200 -6,000 0.40 253,128,497 49,947,840 49.20 2021-06-25
740 2021-06-28 1,021,200 -3,000 0.40 252,875,623 48,200,640 47.20 2021-06-24
741 2021-06-25 1,024,200 -12,400 0.41 252,875,623 48,239,820 47.10 2021-06-23
742 2021-06-23 1,036,600 -3,000 0.41 252,875,623 46,387,850 44.75 2021-06-21
743 2021-06-21 1,039,600 900 0.41 252,875,623 43,247,360 41.60 2021-06-17
744 2021-06-18 1,038,700 4,000 0.41 252,875,623 42,430,895 40.85 2021-06-16
745 2021-06-16 1,034,700 -700 0.41 252,875,623 46,044,150 44.50 2021-06-11
746 2021-06-15 1,035,400 400 0.41 252,875,623 45,816,450 44.25 2021-06-10
747 2021-06-11 1,035,000 -200 0.41 252,875,623 45,281,250 43.75 2021-06-09
748 2021-06-10 1,035,200 5,700 0.41 252,875,623 45,290,000 43.75 2021-06-08
749 2021-06-09 1,029,500 -9,400 0.41 252,875,623 45,864,225 44.55 2021-06-07
750 2021-06-08 1,038,900 -500 0.41 252,875,623 48,620,520 46.80 2021-06-04
751 2021-06-07 1,039,400 1,300 0.41 252,875,623 47,864,370 46.05 2021-06-03
752 2021-06-04 1,038,100 -1,300 0.41 252,875,623 48,064,030 46.30 2021-06-02
753 2021-06-03 1,039,400 11,400 0.41 252,875,623 49,839,230 47.95 2021-06-01
754 2021-06-02 1,028,000 2,500 0.41 252,875,623 49,035,600 47.70 2021-05-31
755 2021-06-01 1,025,500 4,500 0.41 252,875,623 48,301,050 47.10 2021-05-28
756 2021-05-28 1,021,000 -1,100 0.40 252,774,507 50,794,750 49.75 2021-05-26
757 2021-05-27 1,022,100 -54,100 0.40 252,774,507 49,980,690 48.90 2021-05-25
758 2021-05-26 1,076,200 -100 0.43 252,774,507 55,155,250 51.25 2021-05-24
759 2021-05-25 1,076,300 -21,800 0.43 252,774,507 51,662,400 48.00 2021-05-21
760 2021-05-24 1,098,100 -30,500 0.43 252,774,507 50,677,315 46.15 2021-05-20
761 2021-05-21 1,128,600 -2,000 0.45 252,774,507 50,053,410 44.35 2021-05-18
762 2021-05-20 1,130,600 -212,700 0.45 252,774,507 49,520,280 43.80 2021-05-17
763 2021-05-18 1,343,300 -7,000 0.53 252,774,507 60,448,500 45.00 2021-05-14
764 2021-05-17 1,350,300 17,300 0.53 252,774,507 59,008,110 43.70 2021-05-13
765 2021-05-14 1,333,000 -8,400 0.53 252,774,507 58,918,600 44.20 2021-05-12
766 2021-05-13 1,341,400 -2,000 0.53 252,774,507 55,668,100 41.50 2021-05-11
767 2021-05-12 1,343,400 -60,700 0.53 252,774,507 57,228,840 42.60 2021-05-10
768 2021-05-10 1,404,100 -200 0.56 252,774,507 54,759,900 39.00 2021-05-06
769 2021-05-07 1,404,300 -800 0.56 252,774,507 53,784,690 38.30 2021-05-05
770 2021-05-05 1,405,100 -1,200 0.56 252,774,507 57,047,060 40.60 2021-05-03
771 2021-05-04 1,406,300 -1,000 0.56 252,774,507 53,439,400 38.00 2021-04-30
772 2021-05-03 1,407,300 17,400 0.56 252,774,507 53,055,210 37.70 2021-04-29
773 2021-04-30 1,389,900 -3,000 0.55 252,774,507 57,402,870 41.30 2021-04-28
774 2021-04-29 1,392,900 -2,200 0.55 252,734,273 55,855,290 40.10 2021-04-27
775 2021-04-28 1,395,100 -10,500 0.55 252,734,273 53,711,350 38.50 2021-04-26
776 2021-04-27 1,405,600 -17,000 0.56 252,734,273 53,975,040 38.40 2021-04-23
777 2021-04-26 1,422,600 -2,300 0.56 252,734,273 53,632,020 37.70 2021-04-22
778 2021-04-23 1,424,900 -12,500 0.56 252,734,273 52,721,300 37.00 2021-04-21
779 2021-04-21 1,437,400 1,600 0.57 252,734,273 45,493,710 31.65 2021-04-19
780 2021-04-20 1,435,800 1,300 0.57 252,734,273 44,725,170 31.15 2021-04-16
781 2021-04-19 1,434,500 1,000 0.57 252,734,273 43,393,625 30.25 2021-04-15
782 2021-04-16 1,433,500 25,400 0.57 252,734,273 44,295,150 30.90 2021-04-14
783 2021-04-15 1,408,100 2,000 0.56 252,734,273 43,651,100 31.00 2021-04-13
784 2021-04-14 1,406,100 22,000 0.56 252,734,273 43,659,405 31.05 2021-04-12
785 2021-04-12 1,384,100 -2,000 0.55 252,734,273 44,360,405 32.05 2021-04-08
786 2021-04-08 1,386,100 -2,600 0.55 252,734,273 46,087,825 33.25 2021-04-01
787 2021-04-07 1,388,700 15,000 0.55 252,734,273 42,147,045 30.35 2021-03-31
788 2021-03-31 1,373,700 1,800 0.54 252,734,273 41,211,000 30.00 2021-03-29
789 2021-03-30 1,371,900 400 0.54 252,729,184 43,214,850 31.50 2021-03-26
790 2021-03-26 1,371,500 3,000 0.54 252,729,184 41,830,750 30.50 2021-03-24
791 2021-03-25 1,368,500 13,200 0.54 252,729,184 42,902,475 31.35 2021-03-23
792 2021-03-24 1,355,300 -11,000 0.54 252,729,184 44,386,075 32.75 2021-03-22
793 2021-03-23 1,366,300 12,800 0.54 252,729,184 44,199,805 32.35 2021-03-19
794 2021-03-22 1,353,500 -1,900 0.54 252,729,184 47,237,150 34.90 2021-03-18
795 2021-03-19 1,355,400 -400 0.54 252,729,184 45,744,750 33.75 2021-03-17
796 2021-03-18 1,355,800 -11,100 0.54 252,729,184 46,097,200 34.00 2021-03-16
797 2021-03-17 1,366,900 -2,000 0.54 252,729,184 45,586,115 33.35 2021-03-15
798 2021-03-16 1,368,900 -2,600 0.54 252,729,184 45,858,150 33.50 2021-03-12
799 2021-03-15 1,371,500 -10,600 0.54 252,729,184 46,013,825 33.55 2021-03-11
800 2021-03-12 1,382,100 -1,200 0.55 252,729,184 42,775,995 30.95 2021-03-10
801 2021-03-11 1,383,300 189,400 0.55 252,729,184 42,605,640 30.80 2021-03-09
802 2021-03-10 1,193,900 -1,400 0.47 252,729,184 37,846,630 31.70 2021-03-08
803 2021-03-09 1,195,300 6,100 0.47 252,729,184 41,835,500 35.00 2021-03-05
804 2021-03-08 1,189,200 13,200 0.47 252,729,184 41,384,160 34.80 2021-03-04
805 2021-03-05 1,176,000 -2,000 0.47 252,729,184 42,806,400 36.40 2021-03-03
806 2021-03-04 1,178,000 15,300 0.47 252,729,184 40,935,500 34.75 2021-03-02
807 2021-03-03 1,162,700 -2,200 0.46 252,729,184 43,019,900 37.00 2021-03-01
808 2021-03-02 1,164,900 54,000 0.46 252,729,184 39,781,335 34.15 2021-02-26
809 2021-03-01 1,110,900 9,900 0.44 252,729,184 39,325,860 35.40 2021-02-25
810 2021-02-26 1,101,000 2,200 0.44 252,729,184 39,636,000 36.00 2021-02-24
811 2021-02-25 1,098,800 10,900 0.43 252,729,184 41,095,120 37.40 2021-02-23
812 2021-02-24 1,087,900 14,800 0.43 252,729,184 41,177,015 37.85 2021-02-22
813 2021-02-23 1,073,100 2,900 0.42 252,729,184 47,055,435 43.85 2021-02-19
814 2021-02-22 1,070,200 -12,300 0.42 252,729,184 45,858,070 42.85 2021-02-18
815 2021-02-19 1,082,500 -29,800 0.43 252,729,184 45,681,500 42.20 2021-02-17
816 2021-02-18 1,112,300 23,000 0.44 252,729,184 44,380,770 39.90 2021-02-16
817 2021-02-17 1,089,300 157,000 0.43 252,729,184 41,938,050 38.50 2021-02-10
818 2021-02-16 932,300 4,000 0.37 252,729,184 37,711,535 40.45 2021-02-09
819 2021-02-10 928,300 42,800 0.41 226,214,131 37,967,470 40.90 2021-02-08
820 2021-02-09 885,500 40,900 0.39 226,214,131 38,607,800 43.60 2021-02-05
821 2021-02-08 844,600 101,400 0.37 226,214,131 37,964,770 44.95 2021-02-04
822 2021-02-05 743,200 -14,600 0.33 226,214,131 36,268,160 48.80 2021-02-03
823 2021-02-04 757,800 -7,100 0.33 226,214,131 36,147,060 47.70 2021-02-02
824 2021-02-03 764,900 -22,400 0.34 226,214,131 35,950,300 47.00 2021-02-01
825 2021-02-02 787,300 103,700 0.35 226,214,131 32,712,315 41.55 2021-01-29
826 2021-02-01 683,600 118,600 0.30 226,214,131 29,565,700 43.25 2021-01-28
827 2021-01-29 565,000 78,500 0.25 226,042,041 25,425,000 45.00 2021-01-27
828 2021-01-28 486,500 73,900 0.22 226,042,041 22,695,225 46.65 2021-01-26
829 2021-01-27 412,600 77,200 0.18 226,042,041 21,785,280 52.80 2021-01-25
830 2021-01-26 335,400 -3,800 0.15 226,042,041 15,998,580 47.70 2021-01-22
831 2021-01-25 339,200 -3,000 0.15 226,042,041 15,264,000 45.00 2021-01-21
832 2021-01-22 342,200 -14,800 0.15 226,042,041 15,826,750 46.25 2021-01-20
833 2021-01-21 357,000 -10,900 0.16 226,042,041 16,279,200 45.60 2021-01-19
834 2021-01-20 367,900 7,400 0.16 226,042,041 16,114,020 43.80 2021-01-18
835 2021-01-19 360,500 2,400 0.16 226,042,041 15,501,500 43.00 2021-01-15
836 2021-01-18 358,100 -7,800 0.16 226,042,041 15,989,165 44.65 2021-01-14
837 2021-01-15 365,900 -19,300 0.16 226,042,041 16,319,140 44.60 2021-01-13
838 2021-01-14 385,200 -38,800 0.17 226,042,041 16,274,700 42.25 2021-01-12
839 2021-01-13 424,000 -13,700 0.19 226,042,041 16,684,400 39.35 2021-01-11
840 2021-01-12 437,700 -4,200 0.19 226,042,041 16,063,590 36.70 2021-01-08
841 2021-01-11 441,900 -1,700 0.20 226,042,041 15,930,495 36.05 2021-01-07
842 2021-01-08 443,600 -7,300 0.20 226,042,041 16,036,140 36.15 2021-01-06
843 2021-01-07 450,900 11,400 0.20 226,042,041 16,705,845 37.05 2021-01-05
844 2021-01-06 439,500 -11,600 0.19 226,042,041 17,492,100 39.80 2021-01-04
845 2021-01-05 451,100 -47,800 0.20 226,042,041 16,555,370 36.70 2020-12-30
846 2021-01-04 498,900 -6,600 0.22 226,042,041 17,361,720 34.80 2020-12-29
847 2020-12-30 505,500 65,700 0.22 224,761,008 18,678,225 36.95 2020-12-28
848 2020-12-29 439,800 -2,000 0.20 224,761,008 14,293,500 32.50 2020-12-23
849 2020-12-28 441,800 13,800 0.20 224,761,008 14,800,300 33.50 2020-12-22
850 2020-12-23 428,000 -13,400 0.19 224,761,008 15,301,000 35.75 2020-12-21
851 2020-12-22 441,400 2,600 0.20 224,761,008 15,051,740 34.10 2020-12-18
852 2020-12-21 438,800 -29,100 0.20 224,761,008 15,270,240 34.80 2020-12-17
853 2020-12-18 467,900 19,800 0.21 224,761,008 14,364,530 30.70 2020-12-16
854 2020-12-17 448,100 10,000 0.20 224,761,008 13,487,810 30.10 2020-12-15
855 2020-12-15 438,100 -2,100 0.19 224,761,008 12,573,470 28.70 2020-12-11
856 2020-12-14 440,200 1,200 0.20 224,761,008 12,765,800 29.00 2020-12-10
857 2020-12-11 439,000 -12,000 0.20 224,761,008 12,533,450 28.55 2020-12-09
858 2020-12-10 451,000 1,000 0.20 224,761,008 13,349,600 29.60 2020-12-08
859 2020-12-09 450,000 1,400 0.20 224,761,008 13,612,500 30.25 2020-12-07
860 2020-12-08 448,600 1,300 0.20 224,761,008 13,749,590 30.65 2020-12-04
861 2020-12-07 447,300 7,100 0.20 224,761,008 13,419,000 30.00 2020-12-03
862 2020-12-04 440,200 -14,600 0.20 224,761,008 13,910,320 31.60 2020-12-02
863 2020-12-03 454,800 -26,400 0.20 224,299,727 13,916,880 30.60 2020-12-01
864 2020-12-02 481,200 -17,400 0.21 224,299,727 12,799,920 26.60 2020-11-30
865 2020-12-01 498,600 400 0.22 224,299,727 12,465,000 25.00 2020-11-27
866 2020-11-30 498,200 9,300 0.22 224,299,727 12,330,450 24.75 2020-11-26
867 2020-11-27 488,900 5,000 0.22 224,299,727 12,515,840 25.60 2020-11-25
868 2020-11-26 483,900 800 0.22 224,299,727 12,170,085 25.15 2020-11-24
869 2020-11-25 483,100 3,700 0.22 224,299,727 12,319,050 25.50 2020-11-23
870 2020-11-24 479,400 100 0.21 223,901,727 12,464,400 26.00 2020-11-20
871 2020-11-23 479,300 16,800 0.21 223,901,727 12,557,660 26.20 2020-11-19
872 2020-11-20 462,500 8,400 0.21 223,901,727 12,163,750 26.30 2020-11-18
873 2020-11-19 454,100 2,000 0.20 223,901,727 11,738,485 25.85 2020-11-17
874 2020-11-17 452,100 -3,000 0.20 223,901,727 12,025,860 26.60 2020-11-13
875 2020-11-16 455,100 8,800 0.20 223,901,727 11,514,030 25.30 2020-11-12
876 2020-11-13 446,300 -3,600 0.20 223,901,727 11,670,745 26.15 2020-11-11
877 2020-11-12 449,900 6,000 0.20 223,901,727 12,079,815 26.85 2020-11-10
878 2020-11-11 443,900 -400 0.20 223,901,727 12,384,810 27.90 2020-11-09
879 2020-11-10 444,300 -300 0.20 223,901,727 12,573,690 28.30 2020-11-06
880 2020-11-09 444,600 -1,000 0.20 223,901,727 12,248,730 27.55 2020-11-05
881 2020-11-06 445,600 6,200 0.20 223,901,727 11,986,640 26.90 2020-11-04
882 2020-11-03 439,400 -3,500 0.20 223,901,727 11,951,680 27.20 2020-10-30
883 2020-11-02 442,900 16,000 0.20 223,901,727 11,515,400 26.00 2020-10-29
884 2020-10-30 426,900 9,700 0.19 223,901,727 11,526,300 27.00 2020-10-28
885 2020-10-29 417,200 8,500 0.19 223,901,727 11,410,420 27.35 2020-10-27
886 2020-10-28 408,700 3,400 0.18 223,901,727 11,198,380 27.40 2020-10-23
887 2020-10-23 405,300 -2,700 0.18 223,901,727 11,956,350 29.50 2020-10-21
888 2020-10-22 408,000 -1,000 0.18 223,901,727 11,832,000 29.00 2020-10-20
889 2020-10-21 409,000 7,800 0.18 223,901,727 11,431,550 27.95 2020-10-19
890 2020-10-20 401,200 -11,000 0.18 223,901,727 11,434,200 28.50 2020-10-16
891 2020-10-19 412,200 -3,000 0.18 223,901,727 11,912,580 28.90 2020-10-15
892 2020-10-16 415,200 -700 0.19 223,901,727 12,310,680 29.65 2020-10-14
893 2020-10-14 415,900 4,000 0.19 223,901,727 12,373,025 29.75 2020-10-09
894 2020-10-08 411,900 -5,200 0.18 223,901,727 12,480,570 30.30 2020-10-06
895 2020-10-07 417,100 -12,000 0.19 223,901,727 12,408,725 29.75 2020-10-05
896 2020-10-06 429,100 -1,000 0.19 223,901,727 12,207,895 28.45 2020-09-30
897 2020-09-30 430,100 1,000 0.19 223,901,727 11,677,215 27.15 2020-09-28
898 2020-09-28 429,100 10,000 0.19 223,901,727 11,585,700 27.00 2020-09-24
899 2020-09-25 419,100 2,000 0.19 223,901,727 12,049,125 28.75 2020-09-23
900 2020-09-24 417,100 -100 0.19 223,901,727 12,054,190 28.90 2020-09-22
901 2020-09-23 417,200 6,300 0.19 223,901,727 12,286,540 29.45 2020-09-21
902 2020-09-22 410,900 2,000 0.18 223,901,727 13,333,705 32.45 2020-09-18
903 2020-09-21 408,900 -2,600 0.18 223,901,727 12,451,005 30.45 2020-09-17
904 2020-09-18 411,500 -500 0.18 223,901,727 11,995,225 29.15 2020-09-16
905 2020-09-17 412,000 -1,000 0.18 223,901,727 11,989,200 29.10 2020-09-15
906 2020-09-16 413,000 16,600 0.18 223,901,727 11,708,550 28.35 2020-09-14
907 2020-09-15 396,400 1,000 0.18 223,901,727 11,376,680 28.70 2020-09-11
908 2020-09-14 395,400 1,500 0.18 223,901,727 11,288,670 28.55 2020-09-10
909 2020-09-11 393,900 5,400 0.18 223,901,727 11,521,575 29.25 2020-09-09
910 2020-09-10 388,500 1,200 0.17 223,901,727 11,344,200 29.20 2020-09-08
911 2020-09-09 387,300 3,300 0.17 223,901,727 11,638,365 30.05 2020-09-07
912 2020-09-08 384,000 10,500 0.17 223,901,727 12,422,400 32.35 2020-09-04
913 2020-09-07 373,500 -9,100 0.17 223,901,727 12,755,025 34.15 2020-09-03
914 2020-09-04 382,600 -6,400 0.17 223,901,727 12,721,450 33.25 2020-09-02
915 2020-09-03 389,000 1,000 0.17 223,901,727 13,323,250 34.25 2020-09-01
916 2020-09-02 388,000 3,000 0.17 223,901,727 12,998,000 33.50 2020-08-31
917 2020-09-01 385,000 1,500 0.17 223,901,727 13,090,000 34.00 2020-08-28
918 2020-08-31 383,500 3,000 0.17 223,901,727 13,269,100 34.60 2020-08-27
919 2020-08-28 380,500 8,500 0.17 223,901,727 12,556,500 33.00 2020-08-26
920 2020-08-27 372,000 500 0.17 223,901,727 12,982,800 34.90 2020-08-25
921 2020-08-26 371,500 -2,000 0.17 223,901,727 13,466,875 36.25 2020-08-24
922 2020-08-25 373,500 1,400 0.17 223,901,727 13,558,050 36.30 2020-08-21
923 2020-08-24 372,100 10,500 0.17 223,901,727 13,097,920 35.20 2020-08-20
924 2020-08-21 361,600 -1,000 0.16 223,901,727 13,415,360 37.10 2020-08-19
925 2020-08-20 362,600 3,600 0.16 223,901,727 13,307,420 36.70 2020-08-18
926 2020-08-19 359,000 -14,200 0.16 223,901,727 13,713,800 38.20 2020-08-17
927 2020-08-18 373,200 11,300 0.17 223,901,727 13,715,100 36.75 2020-08-14
928 2020-08-17 361,900 5,000 0.16 223,901,727 12,539,835 34.65 2020-08-13
929 2020-08-14 356,900 -2,500 0.16 223,901,727 12,188,135 34.15 2020-08-12
930 2020-08-13 359,400 -1,500 0.16 223,901,727 12,740,730 35.45 2020-08-11
931 2020-08-12 360,900 6,900 0.16 223,901,727 12,848,040 35.60 2020-08-10
932 2020-08-11 354,000 8,400 0.16 223,901,727 13,151,100 37.15 2020-08-07
933 2020-08-10 345,600 -2,600 0.15 223,901,727 13,029,120 37.70 2020-08-06
934 2020-08-07 348,200 11,800 0.16 223,901,727 13,405,700 38.50 2020-08-05
935 2020-08-06 336,400 -17,700 0.15 223,901,727 11,925,380 35.45 2020-08-04
936 2020-08-05 354,100 1,500 0.16 223,901,727 11,331,200 32.00 2020-08-03
937 2020-08-04 352,600 16,200 0.16 223,901,727 11,195,050 31.75 2020-07-31
938 2020-08-03 336,400 1,000 0.15 223,901,727 11,151,660 33.15 2020-07-30
939 2020-07-31 335,400 600 0.15 223,901,727 11,168,820 33.30 2020-07-29
940 2020-07-30 334,800 7,400 0.15 223,901,727 10,663,380 31.85 2020-07-28
941 2020-07-29 327,400 7,700 0.15 223,901,727 10,296,730 31.45 2020-07-27
942 2020-07-28 319,700 23,800 0.14 223,901,727 10,981,695 34.35 2020-07-24
943 2020-07-27 295,900 11,600 0.13 223,901,727 11,155,430 37.70 2020-07-23
944 2020-07-24 284,300 6,000 0.13 223,901,727 10,348,520 36.40 2020-07-22
945 2020-07-23 278,300 -26,800 0.12 223,901,727 10,798,040 38.80 2020-07-21
946 2020-07-22 305,100 10,300 0.14 223,901,727 12,295,530 40.30 2020-07-20
947 2020-07-21 294,800 10,800 0.13 223,901,727 10,657,020 36.15 2020-07-17
948 2020-07-20 284,000 23,300 0.13 223,901,727 10,351,800 36.45 2020-07-16
949 2020-07-17 260,700 19,500 0.12 223,901,727 9,867,495 37.85 2020-07-15
950 2020-07-16 241,200 6,900 0.11 223,901,727 9,430,920 39.10 2020-07-14
951 2020-07-15 234,300 11,500 0.10 223,901,727 9,477,435 40.45 2020-07-13
952 2020-07-14 222,800 15,500 0.11 208,901,727 9,279,620 41.65 2020-07-10
953 2020-07-13 207,300 53,400 0.10 208,901,727 9,100,470 43.90 2020-07-09
954 2020-07-10 153,900 30,000 0.07 208,901,727 7,202,520 46.80 2020-07-08
955 2020-07-09 123,900 800 0.06 208,901,727 6,232,170 50.30 2020-07-07
956 2020-07-08 123,100 -8,200 0.06 208,901,727 6,179,620 50.20 2020-07-06
957 2020-07-07 131,300 -1,500 0.06 208,901,727 6,157,970 46.90 2020-07-03
958 2020-07-06 132,800 2,800 0.06 208,901,727 6,175,200 46.50 2020-07-02
959 2020-07-03 130,000 9,700 0.06 208,901,727 6,136,000 47.20 2020-06-30
960 2020-07-02 120,300 2,900 0.06 208,901,727 5,611,995 46.65 2020-06-29
961 2020-06-30 117,400 -6,200 0.06 208,901,727 5,400,400 46.00 2020-06-26
962 2020-06-29 123,600 5,800 0.06 208,901,727 5,555,820 44.95 2020-06-24
963 2020-06-26 117,800 7,200 0.06 208,901,727 4,994,720 42.40 2020-06-23
964 2020-06-24 110,600 4,400 0.05 208,901,727 4,783,450 43.25 2020-06-22
965 2020-06-23 106,200 -17,500 0.05 208,901,727 4,922,370 46.35 2020-06-19
966 2020-06-22 123,700 13,400 0.06 208,901,727 5,807,715 46.95 2020-06-18
967 2020-06-19 110,300 -6,900 0.05 208,901,727 4,660,175 42.25 2020-06-17
968 2020-06-18 117,200 -4,500 0.06 208,901,727 4,834,500 41.25 2020-06-16
969 2020-06-17 121,700 -16,100 0.06 208,901,727 4,673,280 38.40 2020-06-15
970 2020-06-16 137,800 -91,300 0.07 208,901,727 4,754,100 34.50 2020-06-12
971 2020-06-15 229,100 3,000 0.11 208,901,727 6,758,450 29.50 2020-06-11
972 2020-06-12 226,100 -4,400 0.11 208,901,727 6,681,255 29.55 2020-06-10
973 2020-06-10 230,500 -1,000 0.11 208,901,727 6,603,825 28.65 2020-06-08
974 2020-06-09 231,500 1,100 0.11 208,901,727 6,713,500 29.00 2020-06-05
975 2020-06-08 230,400 4,400 0.11 208,901,727 6,531,840 28.35 2020-06-04
976 2020-06-05 226,000 4,000 0.11 208,901,727 6,780,000 30.00 2020-06-03
977 2020-06-04 222,000 7,000 0.11 208,901,727 6,660,000 30.00 2020-06-02
978 2020-06-03 215,000 -200 0.10 208,901,727 6,321,000 29.40 2020-06-01
979 2020-06-02 215,200 -6,800 0.10 208,901,727 6,219,280 28.90 2020-05-29
980 2020-06-01 222,000 -3,000 0.11 208,901,727 6,327,000 28.50 2020-05-28
981 2020-05-29 225,000 -3,500 0.11 208,901,727 6,412,500 28.50 2020-05-27
982 2020-05-27 228,500 -500 0.11 208,901,727 6,375,150 27.90 2020-05-25
983 2020-05-26 229,000 8,300 0.11 208,901,727 6,183,000 27.00 2020-05-22
984 2020-05-25 220,700 40,200 0.11 208,901,727 6,201,670 28.10 2020-05-21
985 2020-05-22 180,500 13,600 0.09 208,901,727 5,415,000 30.00 2020-05-20
986 2020-05-21 166,900 4,800 0.08 208,901,727 4,865,135 29.15 2020-05-19
987 2020-05-20 162,100 -5,000 0.08 208,901,727 4,579,325 28.25 2020-05-18
988 2020-05-19 167,100 5,000 0.08 208,901,727 4,770,705 28.55 2020-05-15
989 2020-05-18 162,100 3,200 0.08 208,901,727 4,798,160 29.60 2020-05-14
990 2020-05-15 158,900 1,000 0.08 208,901,727 4,767,000 30.00 2020-05-13
991 2020-05-13 157,900 -500 0.08 208,901,727 4,808,055 30.45 2020-05-11
992 2020-05-12 158,400 10,800 0.08 208,901,727 4,926,240 31.10 2020-05-08
993 2020-05-11 147,600 1,000 0.07 208,901,727 4,619,880 31.30 2020-05-07
994 2020-05-08 146,600 -11,500 0.07 208,901,727 4,698,530 32.05 2020-05-06
995 2020-05-07 158,100 -1,100 0.08 208,901,727 4,980,150 31.50 2020-05-05
996 2020-05-06 159,200 2,200 0.08 208,901,727 5,014,800 31.50 2020-05-04
997 2020-05-05 157,000 -4,600 0.08 208,901,727 5,181,000 33.00 2020-04-29
998 2020-05-04 161,600 -1,300 0.08 208,901,727 5,009,600 31.00 2020-04-28
999 2020-04-29 162,900 -8,100 0.08 208,901,727 4,895,145 30.05 2020-04-27
1000 2020-04-28 171,000 -300 0.08 208,901,727 4,890,600 28.60 2020-04-24
1001 2020-04-24 171,300 -2,500 0.08 208,901,727 4,522,320 26.40 2020-04-22
1002 2020-04-21 173,800 -2,100 0.08 208,901,727 4,709,980 27.10 2020-04-17
1003 2020-04-20 175,900 -1,300 0.08 208,901,727 4,846,045 27.55 2020-04-16
1004 2020-04-17 177,200 -100 0.08 208,901,727 4,961,600 28.00 2020-04-15
1005 2020-04-16 177,300 1,300 0.08 208,901,727 4,928,940 27.80 2020-04-14
1006 2020-04-15 176,000 -12,300 0.08 208,901,727 4,813,600 27.35 2020-04-09
1007 2020-04-14 188,300 22,900 0.09 208,901,727 4,895,800 26.00 2020-04-08
1008 2020-04-09 165,400 -600 0.08 208,901,727 4,135,000 25.00 2020-04-07
1009 2020-04-01 166,000 -4,500 0.08 208,901,727 3,668,600 22.10 2020-03-30
1010 2020-03-26 170,500 4,500 0.08 208,901,727 3,742,475 21.95 2020-03-24
1011 2020-03-24 166,000 200 0.08 208,901,727 3,486,000 21.00 2020-03-20
1012 2020-03-23 165,800 -4,400 0.08 208,901,727 3,332,580 20.10 2020-03-19
1013 2020-03-20 170,200 -1,200 0.08 208,901,727 3,744,400 22.00 2020-03-18
1014 2020-03-19 171,400 10,000 0.08 208,901,727 3,710,810 21.65 2020-03-17
1015 2020-03-18 161,400 -3,600 0.08 208,901,727 3,607,290 22.35 2020-03-16
1016 2020-03-17 165,000 2,000 0.08 208,901,727 4,125,000 25.00 2020-03-13
1017 2020-03-16 163,000 1,900 0.08 208,901,727 4,572,150 28.05 2020-03-12
1018 2020-03-13 161,100 1,000 0.08 208,901,727 4,559,130 28.30 2020-03-11
1019 2020-03-12 160,100 -1,200 0.08 208,901,727 4,266,665 26.65 2020-03-10
1020 2020-03-11 161,300 -4,100 0.08 208,901,727 4,234,125 26.25 2020-03-09
1021 2020-03-10 165,400 -100 0.08 208,901,727 4,416,180 26.70 2020-03-06
1022 2020-03-05 165,500 100 0.08 208,901,727 4,493,325 27.15 2020-03-03
1023 2020-03-03 165,400 200 0.08 208,901,727 4,383,100 26.50 2020-02-28
1024 2020-03-02 165,200 -1,000 0.08 208,901,727 4,485,180 27.15 2020-02-27
1025 2020-02-28 166,200 -1,500 0.08 208,901,727 4,429,230 26.65 2020-02-26
1026 2020-02-27 167,700 -200 0.08 208,901,727 4,511,130 26.90 2020-02-25
1027 2020-02-26 167,900 200 0.08 208,901,727 4,566,880 27.20 2020-02-24
1028 2020-02-21 167,700 2,900 0.08 208,901,727 4,905,225 29.25 2020-02-19
1029 2020-02-20 164,800 -3,000 0.08 208,901,727 4,688,560 28.45 2020-02-18
1030 2020-02-19 167,800 -1,500 0.08 208,901,727 4,698,400 28.00 2020-02-17
1031 2020-02-17 169,300 -1,400 0.08 208,901,727 4,774,260 28.20 2020-02-13
1032 2020-02-14 170,700 -400 0.08 208,901,727 4,634,505 27.15 2020-02-12
1033 2020-02-13 171,100 3,200 0.08 208,901,727 4,619,700 27.00 2020-02-11
1034 2020-02-10 167,900 1,000 0.08 208,901,727 4,650,830 27.70 2020-02-06
1035 2020-02-07 166,900 -1,000 0.08 208,901,727 4,506,300 27.00 2020-02-05
1036 2020-02-06 167,900 6,000 0.08 208,901,727 4,541,695 27.05 2020-02-04
1037 2020-02-05 161,900 -100 0.08 208,901,727 4,363,205 26.95 2020-02-03
1038 2020-02-03 162,000 700 0.08 208,901,727 4,260,600 26.30 2020-01-30
1039 2020-01-31 161,300 -1,100 0.08 208,901,727 4,468,010 27.70 2020-01-29
1040 2020-01-30 162,400 -2,000 0.08 208,901,727 4,636,520 28.55 2020-01-23
1041 2020-01-29 164,400 -2,000 0.08 208,901,727 4,915,560 29.90 2020-01-22
1042 2020-01-23 166,400 -1,900 0.08 208,901,727 4,808,960 28.90 2020-01-21
1043 2020-01-22 168,300 2,200 0.08 208,901,727 5,284,620 31.40 2020-01-20
1044 2020-01-21 166,100 -3,000 0.08 208,901,727 5,049,440 30.40 2020-01-17
1045 2020-01-20 169,100 2,000 0.08 208,901,727 4,844,715 28.65 2020-01-16
1046 2020-01-17 167,100 9,900 0.08 208,901,727 4,595,250 27.50 2020-01-15
1047 2020-01-13 157,200 2,000 0.08 208,901,727 4,307,280 27.40 2020-01-09
1048 2020-01-10 155,200 1,000 0.07 208,901,727 4,322,320 27.85 2020-01-08
1049 2020-01-09 154,200 15,000 0.07 208,901,727 4,379,280 28.40 2020-01-07
1050 2020-01-08 139,200 2,600 0.07 208,901,727 4,057,680 29.15 2020-01-06
1051 2020-01-07 136,600 1,400 0.07 208,901,727 4,118,490 30.15 2020-01-03
1052 2020-01-06 135,200 -1,700 0.06 208,901,727 4,056,000 30.00 2020-01-02
1053 2020-01-03 136,900 13,600 0.07 208,901,727 4,107,000 30.00 2019-12-30
1054 2020-01-02 123,300 1,700 0.06 208,901,727 3,742,155 30.35 2019-12-27
1055 2019-12-27 121,600 -100 0.06 208,901,727 3,818,240 31.40 2019-12-20
1056 2019-12-23 121,700 1,000 0.06 208,901,727 3,809,210 31.30 2019-12-19
1057 2019-12-20 120,700 -100 0.06 208,901,727 3,802,050 31.50 2019-12-18
1058 2019-12-19 120,800 1,500 0.06 208,901,727 3,799,160 31.45 2019-12-17
1059 2019-12-18 119,300 1,700 0.06 208,901,727 3,656,545 30.65 2019-12-16
1060 2019-12-17 117,600 3,700 0.06 208,901,727 3,663,240 31.15 2019-12-13
1061 2019-12-16 113,900 -1,100 0.05 208,901,727 3,610,630 31.70 2019-12-12
1062 2019-12-13 115,000 2,000 0.06 208,901,727 3,772,000 32.80 2019-12-11
1063 2019-12-12 113,000 -1,600 0.05 208,901,727 3,616,000 32.00 2019-12-10
1064 2019-12-10 114,600 100 0.05 208,901,727 3,982,350 34.75 2019-12-06
1065 2019-12-06 114,500 -1,900 0.05 208,901,727 3,538,050 30.90 2019-12-04
1066 2019-12-05 116,400 3,000 0.06 208,901,727 3,631,680 31.20 2019-12-03
1067 2019-12-04 113,400 1,600 0.05 208,901,727 3,515,400 31.00 2019-12-02
1068 2019-12-03 111,800 -7,300 0.05 208,901,727 3,717,350 33.25 2019-11-29
1069 2019-12-02 119,100 -7,900 0.06 208,901,727 4,168,500 35.00 2019-11-28
1070 2019-11-29 127,000 -1,700 0.06 208,901,727 4,400,550 34.65 2019-11-27
1071 2019-11-28 128,700 300 0.06 208,901,727 4,504,500 35.00 2019-11-26
1072 2019-11-27 128,400 -4,000 0.06 208,901,727 4,635,240 36.10 2019-11-25
1073 2019-11-26 132,400 -1,600 0.06 208,901,727 4,773,020 36.05 2019-11-22
1074 2019-11-25 134,000 -400 0.06 208,901,727 4,743,600 35.40 2019-11-21
1075 2019-11-22 134,400 -8,400 0.06 207,074,627 4,771,200 35.50 2019-11-20
1076 2019-11-21 142,800 -43,100 0.07 207,074,627 5,119,380 35.85 2019-11-19
1077 2019-11-20 185,900 -5,800 0.09 207,074,627 6,710,990 36.10 2019-11-18
1078 2019-11-19 191,700 -300 0.09 207,074,627 6,709,500 35.00 2019-11-15
1079 2019-11-15 192,000 100 0.09 207,074,627 6,720,000 35.00 2019-11-13
1080 2019-11-14 191,900 7,500 0.09 207,074,627 6,889,210 35.90 2019-11-12
1081 2019-11-13 184,400 2,500 0.09 207,074,627 6,555,420 35.55 2019-11-11
1082 2019-11-12 181,900 11,000 0.09 207,074,627 6,612,065 36.35 2019-11-08
1083 2019-11-11 170,900 -1,700 0.08 207,074,627 6,494,200 38.00 2019-11-07
1084 2019-11-08 172,600 -11,900 0.08 207,074,627 6,670,990 38.65 2019-11-06
1085 2019-11-07 184,500 -4,200 0.09 207,074,627 7,066,350 38.30 2019-11-05
1086 2019-11-06 188,700 -4,300 0.09 207,074,627 6,783,765 35.95 2019-11-04
1087 2019-11-05 193,000 -7,700 0.09 207,074,627 7,141,000 37.00 2019-11-01
1088 2019-11-04 200,700 21,300 0.10 207,074,627 6,974,325 34.75 2019-10-31
1089 2019-11-01 179,400 11,500 0.09 207,074,627 6,422,520 35.80 2019-10-30
1090 2019-10-31 167,900 5,200 0.08 207,074,627 6,170,325 36.75 2019-10-29
1091 2019-10-30 162,700 0.08 207,074,627 6,117,520 37.60 2019-10-28

Copyright & disclaimer, Privacy policy

Back to top