POLY PROPERTY SERVICES CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06049  2019-12-19    
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

BRIGHT SMART SECURITIES INTERNATIONAL (H.K.) LIMITED 耀才證券國際(香港)有限公司

CCASSID: B01668

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 2026-02-05 33.48 2026-02-03
2 2026-02-04 32.88 2026-02-02
3 2026-02-03 33.92 2026-01-30
4 2026-02-02 138,800 -1,400 0.04 347,000,090 4,749,736 34.22 2026-01-29
5 2026-01-30 140,200 6,400 0.04 347,000,090 4,620,992 32.96 2026-01-28
6 2026-01-29 133,800 -400 0.04 347,000,090 4,583,988 34.26 2026-01-27
7 2026-01-27 134,200 -200 0.04 347,000,090 4,670,160 34.80 2026-01-23
8 2026-01-26 134,400 600 0.04 347,000,090 4,612,608 34.32 2026-01-22
9 2026-01-15 133,800 -3,600 0.04 347,000,090 4,458,216 33.32 2026-01-13
10 2026-01-13 137,400 -200 0.04 347,000,090 4,641,372 33.78 2026-01-09
11 2026-01-09 137,600 -400 0.04 347,000,090 4,628,864 33.64 2026-01-07
12 2026-01-08 138,000 -600 0.04 347,000,090 4,609,200 33.40 2026-01-06
13 2026-01-07 138,600 -1,600 0.04 347,000,090 4,654,188 33.58 2026-01-05
14 2026-01-05 140,200 -600 0.04 347,000,090 4,539,676 32.38 2025-12-30
15 2025-12-30 140,800 800 0.04 347,000,090 4,618,240 32.80 2025-12-23
16 2025-12-17 140,000 3,000 0.04 347,000,090 4,712,400 33.66 2025-12-15
17 2025-12-16 137,000 -400 0.04 347,000,090 4,679,920 34.16 2025-12-12
18 2025-12-12 137,400 3,000 0.04 347,000,090 4,627,632 33.68 2025-12-10
19 2025-12-03 134,400 400 0.04 347,000,090 4,682,496 34.84 2025-12-01
20 2025-12-02 134,000 -400 0.04 347,000,090 4,700,720 35.08 2025-11-28
21 2025-12-01 134,400 600 0.04 347,000,090 4,722,816 35.14 2025-11-27
22 2025-11-27 133,800 400 0.04 347,000,090 4,747,224 35.48 2025-11-25
23 2025-11-25 133,400 200 0.04 347,000,090 4,711,688 35.32 2025-11-21
24 2025-11-24 133,200 -1,000 0.04 347,000,090 4,813,848 36.14 2025-11-20
25 2025-11-21 134,200 200 0.04 347,000,090 4,737,260 35.30 2025-11-19
26 2025-11-19 134,000 -1,200 0.04 347,000,090 4,861,520 36.28 2025-11-17
27 2025-11-14 135,200 1,400 0.04 347,000,090 4,905,056 36.28 2025-11-12
28 2025-11-13 133,800 200 0.04 347,000,090 4,749,900 35.50 2025-11-11
29 2025-11-12 133,600 -400 0.04 347,000,090 4,676,000 35.00 2025-11-10
30 2025-11-10 134,000 -400 0.04 347,000,090 4,649,800 34.70 2025-11-06
31 2025-11-07 134,400 200 0.04 347,000,090 4,599,168 34.22 2025-11-05
32 2025-11-06 134,200 -2,600 0.04 347,000,090 4,627,216 34.48 2025-11-04
33 2025-11-05 136,800 -2,400 0.04 347,000,090 4,659,408 34.06 2025-11-03
34 2025-11-04 139,200 3,000 0.04 347,000,090 4,668,768 33.54 2025-10-31
35 2025-11-03 136,200 -400 0.04 347,000,090 4,622,628 33.94 2025-10-30
36 2025-10-31 136,600 5,200 0.04 347,000,090 4,630,740 33.90 2025-10-28
37 2025-10-28 131,400 400 0.04 347,000,090 4,556,952 34.68 2025-10-24
38 2025-10-24 131,000 -1,000 0.04 347,000,090 4,545,700 34.70 2025-10-22
39 2025-10-23 132,000 -1,200 0.04 347,000,090 4,567,200 34.60 2025-10-21
40 2025-10-22 133,200 -2,400 0.04 347,000,090 4,566,096 34.28 2025-10-20
41 2025-10-21 135,600 4,400 0.04 347,000,090 4,556,160 33.60 2025-10-17
42 2025-10-20 131,200 -1,400 0.04 347,000,090 4,500,160 34.30 2025-10-16
43 2025-10-17 132,600 -1,000 0.04 347,000,090 4,508,400 34.00 2025-10-15
44 2025-10-16 133,600 4,400 0.04 347,000,090 4,502,320 33.70 2025-10-14
45 2025-10-15 129,200 800 0.04 347,000,090 4,444,480 34.40 2025-10-13
46 2025-10-14 128,400 -600 0.04 347,000,090 4,476,024 34.86 2025-10-10
47 2025-10-13 129,000 -600 0.04 347,000,090 4,442,760 34.44 2025-10-09
48 2025-10-06 129,600 -1,800 0.04 347,000,090 4,504,896 34.76 2025-10-02
49 2025-10-03 131,400 -600 0.04 347,000,090 4,575,348 34.82 2025-09-30
50 2025-10-02 132,000 -400 0.04 347,000,090 4,540,800 34.40 2025-09-29
51 2025-09-30 132,400 1,400 0.04 347,000,090 4,477,768 33.82 2025-09-26
52 2025-09-26 131,000 -400 0.04 347,000,090 4,516,880 34.48 2025-09-24
53 2025-09-25 131,400 4,400 0.04 347,000,090 4,517,532 34.38 2025-09-23
54 2025-09-24 127,000 -800 0.04 347,000,090 4,467,860 35.18 2025-09-22
55 2025-09-23 127,800 -400 0.04 347,000,090 4,521,564 35.38 2025-09-19
56 2025-09-22 128,200 -1,000 0.04 347,000,090 4,540,844 35.42 2025-09-18
57 2025-09-18 129,200 800 0.04 347,000,090 4,627,944 35.82 2025-09-16
58 2025-09-16 128,400 -800 0.04 347,000,090 4,630,104 36.06 2025-09-12
59 2025-09-12 129,200 200 0.04 347,000,090 4,604,688 35.64 2025-09-10
60 2025-09-11 129,000 -2,800 0.04 347,000,090 4,623,360 35.84 2025-09-09
61 2025-09-10 131,800 2,000 0.04 347,000,090 4,641,996 35.22 2025-09-08
62 2025-09-09 129,800 400 0.04 347,000,090 4,543,000 35.00 2025-09-05
63 2025-09-04 129,400 -400 0.04 347,000,090 4,474,652 34.58 2025-09-02
64 2025-09-03 129,800 -1,000 0.04 347,000,090 4,646,840 35.80 2025-09-01
65 2025-08-29 130,800 -2,000 0.04 347,000,090 4,771,584 36.48 2025-08-27
66 2025-08-28 132,800 5,800 0.04 347,000,090 4,980,000 37.50 2025-08-26
67 2025-08-27 127,000 -6,600 0.04 347,000,090 4,749,800 37.40 2025-08-25
68 2025-08-26 133,600 2,000 0.04 347,000,090 4,868,384 36.44 2025-08-22
69 2025-08-25 131,600 -1,000 0.04 347,000,090 4,792,872 36.42 2025-08-21
70 2025-08-22 132,600 2,600 0.04 347,000,090 4,810,728 36.28 2025-08-20
71 2025-08-21 130,000 -2,200 0.04 347,000,090 4,815,200 37.04 2025-08-19
72 2025-08-20 132,200 4,000 0.04 347,000,090 4,801,504 36.32 2025-08-18
73 2025-08-19 128,200 -400 0.04 347,000,090 4,630,584 36.12 2025-08-15
74 2025-08-15 128,600 400 0.04 347,000,090 4,596,164 35.74 2025-08-13
75 2025-08-14 128,200 -4,400 0.04 347,000,090 4,551,100 35.50 2025-08-12
76 2025-08-07 132,600 400 0.04 347,000,090 4,641,000 35.00 2025-08-05
77 2025-08-05 132,200 -1,000 0.04 347,000,090 4,600,560 34.80 2025-08-01
78 2025-08-04 133,200 3,000 0.04 347,000,090 4,642,020 34.85 2025-07-31
79 2025-07-31 130,200 -2,000 0.04 347,000,090 4,680,690 35.95 2025-07-29
80 2025-07-30 132,200 -1,800 0.04 347,000,090 4,765,810 36.05 2025-07-28
81 2025-07-29 134,000 -3,800 0.04 347,000,090 4,830,700 36.05 2025-07-25
82 2025-07-28 137,800 1,400 0.04 347,000,090 4,981,470 36.15 2025-07-24
83 2025-07-25 136,400 1,600 0.04 347,000,090 4,903,580 35.95 2025-07-23
84 2025-07-24 134,800 -600 0.04 347,000,090 4,711,260 34.95 2025-07-22
85 2025-07-23 135,400 -200 0.04 347,000,090 4,671,300 34.50 2025-07-21
86 2025-07-22 135,600 -400 0.04 347,000,090 4,678,200 34.50 2025-07-18
87 2025-07-21 136,000 1,000 0.04 347,000,090 4,583,200 33.70 2025-07-17
88 2025-07-18 135,000 200 0.04 347,000,090 4,536,000 33.60 2025-07-16
89 2025-07-17 134,800 -3,000 0.04 347,000,090 4,542,760 33.70 2025-07-15
90 2025-07-15 137,800 -1,000 0.04 347,000,090 4,643,860 33.70 2025-07-11
91 2025-07-14 138,800 1,400 0.04 347,000,090 4,781,660 34.45 2025-07-10
92 2025-07-11 137,400 -4,400 0.04 347,000,090 4,644,120 33.80 2025-07-09
93 2025-07-09 141,800 2,000 0.04 347,000,090 4,757,390 33.55 2025-07-07
94 2025-07-08 139,800 1,600 0.04 347,000,090 4,676,310 33.45 2025-07-04
95 2025-07-04 138,200 -400 0.04 347,000,090 4,526,050 32.75 2025-07-02
96 2025-07-03 138,600 400 0.04 347,000,090 4,594,590 33.15 2025-06-30
97 2025-07-02 138,200 -800 0.04 347,000,090 4,608,970 33.35 2025-06-27
98 2025-06-30 139,000 1,000 0.04 347,000,090 4,573,100 32.90 2025-06-26
99 2025-06-26 138,000 -1,200 0.04 347,000,090 4,464,300 32.35 2025-06-24
100 2025-06-25 139,200 400 0.04 347,000,090 4,475,280 32.15 2025-06-23
101 2025-06-23 138,800 -600 0.04 347,000,090 4,448,540 32.05 2025-06-19
102 2025-06-19 139,400 -4,000 0.04 347,000,090 4,460,800 32.00 2025-06-17
103 2025-06-18 143,400 -2,600 0.04 347,000,090 4,610,310 32.15 2025-06-16
104 2025-06-17 146,000 200 0.04 347,000,090 4,635,500 31.75 2025-06-13
105 2025-06-16 145,800 -3,400 0.04 347,000,090 4,651,020 31.90 2025-06-12
106 2025-06-12 149,200 -1,800 0.04 347,000,090 4,677,420 31.35 2025-06-10
107 2025-06-11 151,000 -800 0.04 347,000,090 4,726,300 31.30 2025-06-09
108 2025-06-10 151,800 -2,200 0.04 347,000,090 4,667,850 30.75 2025-06-06
109 2025-06-09 154,000 -1,800 0.04 347,000,090 4,658,500 30.25 2025-06-05
110 2025-06-06 155,800 8,800 0.04 347,000,090 4,666,210 29.95 2025-06-04
111 2025-06-05 147,000 -1,000 0.04 347,000,090 4,454,100 30.30 2025-06-03
112 2025-06-04 148,000 2,200 0.04 347,000,090 4,462,200 30.15 2025-06-02
113 2025-05-29 145,800 -200 0.04 347,000,090 4,439,610 30.45 2025-05-27
114 2025-05-28 146,000 1,000 0.04 347,000,090 4,438,400 30.40 2025-05-26
115 2025-05-27 145,000 3,000 0.04 347,000,090 4,444,250 30.65 2025-05-23
116 2025-05-26 142,000 4,000 0.04 347,000,090 4,451,700 31.35 2025-05-22
117 2025-05-23 138,000 -1,600 0.04 347,000,090 4,381,500 31.75 2025-05-21
118 2025-05-22 139,600 11,600 0.04 347,000,090 4,404,380 31.55 2025-05-20
119 2025-05-21 128,000 -4,000 0.04 347,000,090 4,044,800 31.60 2025-05-19
120 2025-05-20 132,000 3,600 0.04 347,000,090 4,092,000 31.00 2025-05-16
121 2025-05-19 128,400 -200 0.04 347,000,090 3,993,240 31.10 2025-05-15
122 2025-05-12 128,600 -600 0.04 347,000,090 4,076,620 31.70 2025-05-08
123 2025-05-07 129,200 -1,400 0.04 347,000,090 4,018,120 31.10 2025-05-02
124 2025-04-30 130,600 1,400 0.04 347,000,090 3,996,360 30.60 2025-04-28
125 2025-04-29 129,200 2,400 0.04 347,000,090 4,050,420 31.35 2025-04-25
126 2025-04-25 126,800 -400 0.04 347,000,090 4,063,940 32.05 2025-04-23
127 2025-04-17 127,200 600 0.04 347,000,090 3,968,640 31.20 2025-04-15
128 2025-04-11 126,600 -1,000 0.08 153,333,400 3,943,590 31.15 2025-04-09
129 2025-04-09 127,600 1,000 0.08 153,333,400 3,796,100 29.75 2025-04-07
130 2025-04-08 126,600 -4,400 0.08 153,333,400 4,076,520 32.20 2025-04-03
131 2025-04-03 131,000 -1,000 0.09 153,333,400 4,185,450 31.95 2025-04-01
132 2025-04-02 132,000 -200 0.09 153,333,400 4,131,600 31.30 2025-03-31
133 2025-04-01 132,200 400 0.09 153,333,400 4,336,160 32.80 2025-03-28
134 2025-03-31 131,800 600 0.09 153,333,400 4,316,450 32.75 2025-03-27
135 2025-03-28 131,200 -1,600 0.09 153,333,400 4,185,280 31.90 2025-03-26
136 2025-03-27 132,800 -400 0.09 153,333,400 4,063,680 30.60 2025-03-25
137 2025-03-25 133,200 200 0.09 153,333,400 4,022,640 30.20 2025-03-21
138 2025-03-24 133,000 2,400 0.09 153,333,400 4,083,100 30.70 2025-03-20
139 2025-03-21 130,600 400 0.09 153,333,400 4,172,670 31.95 2025-03-19
140 2025-03-20 130,200 2,200 0.08 153,333,400 4,251,030 32.65 2025-03-18
141 2025-03-19 128,000 -2,000 0.08 153,333,400 4,096,000 32.00 2025-03-17
142 2025-03-18 130,000 2,800 0.08 153,333,400 4,095,000 31.50 2025-03-14
143 2025-03-14 127,200 -400 0.08 153,333,400 3,968,640 31.20 2025-03-12
144 2025-03-13 127,600 5,800 0.08 153,333,400 3,993,880 31.30 2025-03-11
145 2025-03-12 121,800 2,600 0.08 153,333,400 3,879,330 31.85 2025-03-10
146 2025-03-11 119,200 -1,800 0.08 153,333,400 3,808,440 31.95 2025-03-07
147 2025-03-10 121,000 -200 0.08 153,333,400 3,914,350 32.35 2025-03-06
148 2025-03-07 121,200 7,400 0.08 153,333,400 3,842,040 31.70 2025-03-05
149 2025-03-06 113,800 400 0.07 153,333,400 3,641,600 32.00 2025-03-04
150 2025-03-05 113,400 600 0.07 153,333,400 3,600,450 31.75 2025-03-03
151 2025-03-04 112,800 -2,400 0.07 153,333,400 3,525,000 31.25 2025-02-28
152 2025-03-03 115,200 -2,200 0.08 153,333,400 3,663,360 31.80 2025-02-27
153 2025-02-28 117,400 -5,000 0.08 153,333,400 3,621,790 30.85 2025-02-26
154 2025-02-27 122,400 -3,200 0.08 153,333,400 3,623,040 29.60 2025-02-25
155 2025-02-26 125,600 3,200 0.08 153,333,400 3,749,160 29.85 2025-02-24
156 2025-02-19 122,400 -10,000 0.08 153,333,400 3,592,440 29.35 2025-02-17
157 2025-02-18 132,400 10,000 0.09 153,333,400 3,885,940 29.35 2025-02-14
158 2025-02-17 122,400 -10,200 0.08 153,333,400 3,549,600 29.00 2025-02-13
159 2025-02-14 132,600 -2,400 0.09 153,333,400 3,911,700 29.50 2025-02-12
160 2025-02-12 135,000 -400 0.09 153,333,400 3,847,500 28.50 2025-02-10
161 2025-02-07 135,400 10,000 0.09 153,333,400 3,737,040 27.60 2025-02-05
162 2025-02-04 125,400 -1,800 0.08 153,333,400 3,504,930 27.95 2025-01-27
163 2025-01-24 127,200 400 0.08 153,333,400 3,491,640 27.45 2025-01-22
164 2025-01-23 126,800 -8,200 0.08 153,333,400 3,544,060 27.95 2025-01-21
165 2025-01-22 135,000 10,000 0.09 153,333,400 3,726,000 27.60 2025-01-20
166 2025-01-21 125,000 -400 0.08 153,333,400 3,418,750 27.35 2025-01-17
167 2025-01-20 125,400 1,200 0.08 153,333,400 3,435,960 27.40 2025-01-16
168 2025-01-16 124,200 400 0.08 153,333,400 3,365,820 27.10 2025-01-14
169 2025-01-15 123,800 -1,000 0.08 153,333,400 3,398,310 27.45 2025-01-13
170 2025-01-07 124,800 3,800 0.08 153,333,400 3,612,960 28.95 2025-01-03
171 2025-01-06 121,000 600 0.08 153,333,400 3,563,450 29.45 2025-01-02
172 2025-01-03 120,400 4,600 0.08 153,333,400 3,545,780 29.45 2024-12-30
173 2024-12-27 115,800 2,200 0.08 153,333,400 3,474,000 30.00 2024-12-20
174 2024-12-19 113,600 2,200 0.07 153,333,400 3,487,520 30.70 2024-12-17
175 2024-12-17 111,400 -200 0.07 153,333,400 3,509,100 31.50 2024-12-13
176 2024-12-10 111,600 -2,600 0.07 153,333,400 3,593,520 32.20 2024-12-06
177 2024-12-09 114,200 2,600 0.07 153,333,400 3,654,400 32.00 2024-12-05
178 2024-12-06 111,600 -5,000 0.07 153,333,400 3,677,220 32.95 2024-12-04
179 2024-12-04 116,600 -1,000 0.08 153,333,400 3,772,010 32.35 2024-12-02
180 2024-12-03 117,600 -2,000 0.08 153,333,400 3,698,520 31.45 2024-11-29
181 2024-11-19 119,600 400 0.08 153,333,400 3,743,480 31.30 2024-11-15
182 2024-11-18 119,200 7,600 0.08 153,333,400 3,748,840 31.45 2024-11-14
183 2024-11-15 111,600 -600 0.07 153,333,400 3,638,160 32.60 2024-11-13
184 2024-11-13 112,200 -1,600 0.07 153,333,400 3,769,920 33.60 2024-11-11
185 2024-11-11 113,800 -11,200 0.07 153,333,400 4,011,450 35.25 2024-11-07
186 2024-11-08 125,000 2,000 0.08 153,333,400 4,200,000 33.60 2024-11-06
187 2024-11-05 123,000 -2,000 0.08 153,333,400 3,997,500 32.50 2024-11-01
188 2024-10-23 125,000 -1,000 0.08 153,333,400 3,950,000 31.60 2024-10-21
189 2024-10-21 126,000 3,000 0.08 153,333,400 3,950,100 31.35 2024-10-17
190 2024-10-18 123,000 -400 0.08 153,333,400 4,095,900 33.30 2024-10-16
191 2024-10-17 123,400 -200 0.08 153,333,400 3,905,610 31.65 2024-10-15
192 2024-10-15 123,600 -1,600 0.08 153,333,400 4,066,440 32.90 2024-10-10
193 2024-10-14 125,200 -1,400 0.08 153,333,400 3,968,840 31.70 2024-10-09
194 2024-10-10 126,600 14,800 0.08 153,333,400 4,196,790 33.15 2024-10-08
195 2024-10-09 111,800 -3,000 0.07 153,333,400 4,360,200 39.00 2024-10-07
196 2024-10-08 114,800 3,600 0.07 153,333,400 4,327,960 37.70 2024-10-04
197 2024-10-07 111,200 2,000 0.07 153,333,400 4,231,160 38.05 2024-10-03
198 2024-10-04 109,200 -2,800 0.07 153,333,400 4,351,620 39.85 2024-10-02
199 2024-10-03 112,000 -600 0.07 153,333,400 3,858,400 34.45 2024-09-30
200 2024-10-02 112,600 2,600 0.07 153,333,400 3,710,170 32.95 2024-09-27
201 2024-09-30 110,000 -15,600 0.07 153,333,400 3,388,000 30.80 2024-09-26
202 2024-09-27 125,600 12,600 0.08 153,333,400 3,479,120 27.70 2024-09-25
203 2024-09-26 113,000 -600 0.07 153,333,400 3,220,500 28.50 2024-09-24
204 2024-09-25 113,600 2,800 0.07 153,333,400 3,146,720 27.70 2024-09-23
205 2024-09-24 110,800 -1,600 0.07 153,333,400 3,113,480 28.10 2024-09-20
206 2024-09-23 112,400 -5,400 0.07 153,333,400 3,051,660 27.15 2024-09-19
207 2024-09-20 117,800 -4,000 0.08 153,333,400 3,021,570 25.65 2024-09-17
208 2024-09-19 121,800 8,200 0.08 153,333,400 3,038,910 24.95 2024-09-16
209 2024-09-17 113,600 -1,000 0.07 153,333,400 2,936,560 25.85 2024-09-13
210 2024-09-10 114,600 -400 0.07 153,333,400 2,973,870 25.95 2024-09-05
211 2024-09-05 115,000 -8,000 0.07 153,333,400 2,955,500 25.70 2024-09-03
212 2024-09-04 123,000 3,600 0.08 153,333,400 3,075,000 25.00 2024-09-02
213 2024-09-03 119,400 -2,600 0.08 153,333,400 3,074,550 25.75 2024-08-30
214 2024-08-22 122,000 5,800 0.08 153,333,400 3,080,500 25.25 2024-08-20
215 2024-08-21 116,200 -1,800 0.08 153,333,400 3,160,640 27.20 2024-08-19
216 2024-08-20 118,000 -1,000 0.08 153,333,400 3,174,200 26.90 2024-08-16
217 2024-08-19 119,000 -200 0.08 153,333,400 3,195,150 26.85 2024-08-15
218 2024-08-16 119,200 3,000 0.08 153,333,400 3,182,640 26.70 2024-08-14
219 2024-08-15 116,200 2,000 0.08 153,333,400 3,131,590 26.95 2024-08-13
220 2024-08-13 114,200 -8,000 0.07 153,333,400 3,134,790 27.45 2024-08-09
221 2024-08-09 122,200 200 0.08 153,333,400 3,281,070 26.85 2024-08-07
222 2024-08-05 122,000 -5,000 0.08 153,333,400 3,239,100 26.55 2024-08-01
223 2024-08-02 127,000 -5,000 0.08 153,333,400 3,403,600 26.80 2024-07-31
224 2024-07-31 132,000 3,000 0.09 153,333,400 3,418,800 25.90 2024-07-29
225 2024-07-30 129,000 -3,000 0.08 153,333,400 3,399,150 26.35 2024-07-26
226 2024-07-29 132,000 1,000 0.09 153,333,400 3,379,200 25.60 2024-07-25
227 2024-07-26 131,000 2,800 0.09 153,333,400 3,412,550 26.05 2024-07-24
228 2024-07-25 128,200 7,800 0.08 153,333,400 3,397,300 26.50 2024-07-23
229 2024-07-24 120,400 200 0.08 153,333,400 3,238,760 26.90 2024-07-22
230 2024-07-23 120,200 2,000 0.08 153,333,400 3,305,500 27.50 2024-07-19
231 2024-07-19 118,200 -1,200 0.08 153,333,400 3,309,600 28.00 2024-07-17
232 2024-07-18 119,400 1,600 0.08 153,333,400 3,307,380 27.70 2024-07-16
233 2024-07-17 117,800 1,600 0.08 153,333,400 3,304,290 28.05 2024-07-15
234 2024-07-16 116,200 -3,000 0.08 153,333,400 3,404,660 29.30 2024-07-12
235 2024-07-15 119,200 3,000 0.08 153,333,400 3,421,040 28.70 2024-07-11
236 2024-07-11 116,200 1,200 0.08 153,333,400 3,323,320 28.60 2024-07-09
237 2024-07-10 115,000 1,800 0.07 153,333,400 3,369,500 29.30 2024-07-08
238 2024-07-09 113,200 -3,000 0.07 153,333,400 3,396,000 30.00 2024-07-05
239 2024-07-08 116,200 3,000 0.08 153,333,400 3,520,860 30.30 2024-07-04
240 2024-07-04 113,200 -1,000 0.07 153,333,400 3,282,800 29.00 2024-07-02
241 2024-07-03 114,200 800 0.07 153,333,400 3,300,380 28.90 2024-06-28
242 2024-07-02 113,400 -400 0.07 153,333,400 3,282,930 28.95 2024-06-27
243 2024-06-26 113,800 -600 0.07 153,333,400 3,362,790 29.55 2024-06-24
244 2024-06-24 114,400 200 0.07 153,333,400 3,500,640 30.60 2024-06-20
245 2024-06-19 114,200 -200 0.07 153,333,400 3,608,720 31.60 2024-06-17
246 2024-06-17 114,400 -200 0.07 153,333,400 3,700,840 32.35 2024-06-13
247 2024-06-07 114,600 -1,200 0.07 153,333,400 3,793,260 33.10 2024-06-05
248 2024-06-06 115,800 -200 0.08 153,333,400 3,850,350 33.25 2024-06-04
249 2024-06-04 116,000 -400 0.08 153,333,400 3,781,600 32.60 2024-05-31
250 2024-05-30 116,400 200 0.08 153,333,400 3,911,040 33.60 2024-05-28
251 2024-05-29 116,200 1,000 0.08 153,333,400 3,997,280 34.40 2024-05-27
252 2024-05-28 115,200 200 0.08 153,333,400 3,888,000 33.75 2024-05-24
253 2024-05-27 115,000 400 0.07 153,333,400 4,030,750 35.05 2024-05-23
254 2024-05-21 114,600 -3,000 0.07 153,333,400 4,303,230 37.55 2024-05-17
255 2024-05-20 117,600 -1,400 0.08 153,333,400 4,198,320 35.70 2024-05-16
256 2024-05-17 119,000 -200 0.08 153,333,400 3,921,050 32.95 2024-05-14
257 2024-05-16 119,200 -200 0.08 153,333,400 3,993,200 33.50 2024-05-13
258 2024-05-14 119,400 -2,200 0.08 153,333,400 4,023,780 33.70 2024-05-10
259 2024-05-13 121,600 -5,800 0.08 153,333,400 3,927,680 32.30 2024-05-09
260 2024-05-10 127,400 6,200 0.08 153,333,400 3,981,250 31.25 2024-05-08
261 2024-05-09 121,200 1,000 0.08 153,333,400 4,066,260 33.55 2024-05-07
262 2024-05-08 120,200 -3,400 0.08 153,333,400 4,026,700 33.50 2024-05-06
263 2024-05-06 123,600 -1,200 0.08 153,333,400 4,202,400 34.00 2024-05-02
264 2024-05-03 124,800 -3,600 0.08 153,333,400 3,993,600 32.00 2024-04-30
265 2024-05-02 128,400 -1,200 0.08 153,333,400 3,999,660 31.15 2024-04-29
266 2024-04-30 129,600 -3,600 0.08 153,333,400 3,823,200 29.50 2024-04-26
267 2024-04-29 133,200 -400 0.09 153,333,400 3,689,640 27.70 2024-04-25
268 2024-04-26 133,600 400 0.09 153,333,400 3,593,840 26.90 2024-04-24
269 2024-04-17 133,200 4,000 0.09 153,333,400 3,483,180 26.15 2024-04-15
270 2024-04-12 129,200 -2,800 0.08 153,333,400 3,688,660 28.55 2024-04-10
271 2024-04-11 132,000 -3,200 0.09 153,333,400 3,636,600 27.55 2024-04-09
272 2024-04-02 135,200 -5,000 0.09 153,333,400 3,657,160 27.05 2024-03-27
273 2024-03-28 140,200 -3,400 0.09 153,333,400 3,490,980 24.90 2024-03-26
274 2024-03-27 143,600 -2,000 0.09 153,333,400 3,848,480 26.80 2024-03-25
275 2024-03-26 145,600 2,000 0.09 153,333,400 3,741,920 25.70 2024-03-22
276 2024-03-21 143,600 2,000 0.09 153,333,400 3,690,520 25.70 2024-03-19
277 2024-03-20 141,600 600 0.09 153,333,400 3,738,240 26.40 2024-03-18
278 2024-03-19 141,000 3,200 0.09 153,333,400 3,785,850 26.85 2024-03-15
279 2024-03-18 137,800 -200 0.09 153,333,400 3,748,160 27.20 2024-03-14
280 2024-03-15 138,000 -1,200 0.09 153,333,400 3,774,300 27.35 2024-03-13
281 2024-03-14 139,200 2,000 0.09 153,333,400 3,862,800 27.75 2024-03-12
282 2024-03-07 137,200 400 0.09 153,333,400 3,649,520 26.60 2024-03-05
283 2024-03-05 136,800 400 0.09 153,333,400 3,789,360 27.70 2024-03-01
284 2024-02-29 136,400 2,200 0.09 153,333,400 4,016,980 29.45 2024-02-27
285 2024-02-27 134,200 -400 0.09 153,333,400 4,005,870 29.85 2024-02-23
286 2024-02-26 134,600 3,200 0.09 153,333,400 4,051,460 30.10 2024-02-22
287 2024-02-20 131,400 -1,400 0.09 153,333,400 3,692,340 28.10 2024-02-16
288 2024-02-14 132,800 2,400 0.09 153,333,400 3,486,000 26.25 2024-02-07
289 2024-02-07 130,400 -2,000 0.09 153,333,400 3,409,960 26.15 2024-02-05
290 2024-02-06 132,400 2,000 0.09 153,333,400 3,501,980 26.45 2024-02-02
291 2024-01-31 130,400 -4,000 0.09 153,333,400 3,846,800 29.50 2024-01-29
292 2024-01-30 134,400 -1,400 0.09 153,333,400 3,810,240 28.35 2024-01-26
293 2024-01-25 135,800 4,400 0.09 153,333,400 3,327,100 24.50 2024-01-23
294 2024-01-24 131,400 -400 0.09 153,333,400 3,140,460 23.90 2024-01-22
295 2024-01-19 131,800 -1,000 0.09 153,333,400 3,295,000 25.00 2024-01-17
296 2024-01-10 132,800 -4,000 0.09 153,333,400 3,578,960 26.95 2024-01-08
297 2024-01-08 136,800 -200 0.09 153,333,400 3,700,440 27.05 2024-01-04
298 2024-01-05 137,000 -1,000 0.09 153,333,400 3,705,850 27.05 2024-01-03
299 2024-01-04 138,000 200 0.09 153,333,400 3,822,600 27.70 2024-01-02
300 2023-12-29 137,800 -1,600 0.09 153,333,400 3,713,710 26.95 2023-12-27
301 2023-12-21 139,400 -200 0.09 153,333,400 3,784,710 27.15 2023-12-19
302 2023-12-13 139,600 -400 0.09 153,333,400 3,957,660 28.35 2023-12-11
303 2023-12-12 140,000 1,000 0.09 153,333,400 3,969,000 28.35 2023-12-08
304 2023-12-11 139,000 200 0.09 153,333,400 4,058,800 29.20 2023-12-07
305 2023-12-07 138,800 -1,000 0.09 153,333,400 3,983,560 28.70 2023-12-05
306 2023-12-04 139,800 400 0.09 153,333,400 4,200,990 30.05 2023-11-30
307 2023-11-29 139,400 -200 0.09 153,333,400 4,425,950 31.75 2023-11-27
308 2023-11-28 139,600 400 0.09 153,333,400 4,509,080 32.30 2023-11-24
309 2023-11-27 139,200 -4,800 0.09 153,333,400 4,503,120 32.35 2023-11-23
310 2023-11-24 144,000 -200 0.09 153,333,400 4,312,800 29.95 2023-11-22
311 2023-11-22 144,200 -2,200 0.09 153,333,400 4,246,690 29.45 2023-11-20
312 2023-11-21 146,400 6,400 0.10 153,333,400 4,260,240 29.10 2023-11-17
313 2023-11-20 140,000 -1,800 0.09 153,333,400 4,207,000 30.05 2023-11-16
314 2023-11-16 141,800 600 0.09 153,333,400 4,246,910 29.95 2023-11-14
315 2023-11-15 141,200 4,600 0.09 153,333,400 4,243,060 30.05 2023-11-13
316 2023-11-14 136,600 -3,600 0.09 153,333,400 4,152,640 30.40 2023-11-10
317 2023-11-13 140,200 200 0.09 153,333,400 4,297,130 30.65 2023-11-09
318 2023-11-10 140,000 2,400 0.09 153,333,400 4,410,000 31.50 2023-11-08
319 2023-11-09 137,600 2,600 0.09 153,333,400 4,244,960 30.85 2023-11-07
320 2023-11-08 135,000 1,600 0.09 153,333,400 4,286,250 31.75 2023-11-06
321 2023-10-19 133,400 -400 0.09 153,333,400 4,208,770 31.55 2023-10-17
322 2023-10-17 133,800 -600 0.09 153,333,400 4,161,180 31.10 2023-10-13
323 2023-10-16 134,400 600 0.09 153,333,400 4,247,040 31.60 2023-10-12
324 2023-10-12 133,800 -3,600 0.09 153,333,400 4,208,010 31.45 2023-10-10
325 2023-10-09 137,400 -4,000 0.09 153,333,400 4,259,400 31.00 2023-10-05
326 2023-10-06 141,400 4,000 0.09 153,333,400 4,340,980 30.70 2023-10-04
327 2023-10-05 137,400 -3,000 0.09 153,333,400 4,286,880 31.20 2023-10-03
328 2023-09-28 140,400 2,000 0.09 153,333,400 4,598,100 32.75 2023-09-26
329 2023-09-25 138,400 400 0.09 153,333,400 4,677,920 33.80 2023-09-21
330 2023-09-22 138,000 2,200 0.09 153,333,400 4,705,800 34.10 2023-09-20
331 2023-09-21 135,800 8,400 0.09 153,333,400 4,685,100 34.50 2023-09-19
332 2023-09-19 127,400 200 0.08 153,333,400 4,586,400 36.00 2023-09-15
333 2023-09-18 127,200 -200 0.08 153,333,400 4,604,640 36.20 2023-09-14
334 2023-09-15 127,400 200 0.08 153,333,400 4,567,290 35.85 2023-09-13
335 2023-09-14 127,200 200 0.08 153,333,400 4,604,640 36.20 2023-09-12
336 2023-09-13 127,000 9,600 0.08 153,333,400 4,610,100 36.30 2023-09-11
337 2023-09-11 117,400 -10,000 0.08 153,333,400 4,490,550 38.25 2023-09-06
338 2023-09-07 127,400 8,800 0.08 153,333,400 4,675,580 36.70 2023-09-05
339 2023-09-06 118,600 -4,400 0.08 153,333,400 4,435,640 37.40 2023-09-04
340 2023-09-05 123,000 6,600 0.08 153,333,400 4,483,350 36.45 2023-08-31
341 2023-09-04 116,400 400 0.08 153,333,400 4,347,540 37.35 2023-08-30
342 2023-08-31 116,000 1,800 0.08 153,333,400 4,500,800 38.80 2023-08-29
343 2023-08-29 114,200 -600 0.07 153,333,400 4,493,770 39.35 2023-08-25
344 2023-08-25 114,800 200 0.07 153,333,400 4,247,600 37.00 2023-08-23
345 2023-08-24 114,600 -1,400 0.07 153,333,400 4,406,370 38.45 2023-08-22
346 2023-08-23 116,000 1,000 0.08 153,333,400 4,361,600 37.60 2023-08-21
347 2023-08-22 115,000 1,000 0.07 153,333,400 4,433,250 38.55 2023-08-18
348 2023-08-18 114,000 -400 0.07 153,333,400 4,508,700 39.55 2023-08-16
349 2023-08-15 114,400 200 0.07 153,333,400 4,610,320 40.30 2023-08-11
350 2023-08-11 114,200 600 0.07 153,333,400 4,585,130 40.15 2023-08-09
351 2023-08-10 113,600 400 0.07 153,333,400 4,549,680 40.05 2023-08-08
352 2023-08-09 113,200 400 0.07 153,333,400 4,669,500 41.25 2023-08-07
353 2023-08-08 112,800 -400 0.07 153,333,400 4,777,080 42.35 2023-08-04
354 2023-08-07 113,200 -3,000 0.07 153,333,400 4,805,340 42.45 2023-08-03
355 2023-08-04 116,200 1,200 0.08 153,333,400 4,810,680 41.40 2023-08-02
356 2023-08-03 115,000 1,800 0.07 153,333,400 4,743,750 41.25 2023-08-01
357 2023-08-02 113,200 -800 0.07 153,333,400 4,692,140 41.45 2023-07-31
358 2023-08-01 114,000 -200 0.07 153,333,400 4,674,000 41.00 2023-07-28
359 2023-07-31 114,200 -5,000 0.07 153,333,400 4,590,840 40.20 2023-07-27
360 2023-07-27 119,200 -12,200 0.08 153,333,400 4,577,280 38.40 2023-07-25
361 2023-07-26 131,400 3,400 0.09 153,333,400 4,671,270 35.55 2023-07-24
362 2023-07-25 128,000 200 0.08 153,333,400 4,723,200 36.90 2023-07-21
363 2023-07-24 127,800 4,200 0.08 153,333,400 4,703,040 36.80 2023-07-20
364 2023-07-21 123,600 200 0.08 153,333,400 4,474,320 36.20 2023-07-19
365 2023-07-20 123,400 7,200 0.08 153,333,400 4,541,120 36.80 2023-07-18
366 2023-07-19 116,200 2,000 0.08 153,333,400 4,392,360 37.80 2023-07-14
367 2023-07-18 114,200 -3,800 0.07 153,333,400 4,396,700 38.50 2023-07-13
368 2023-07-14 118,000 1,800 0.08 153,333,400 4,448,600 37.70 2023-07-12
369 2023-07-13 116,200 -6,400 0.08 153,333,400 4,415,600 38.00 2023-07-11
370 2023-07-12 122,600 -6,200 0.08 153,333,400 4,438,120 36.20 2023-07-10
371 2023-07-11 128,800 2,800 0.08 153,333,400 4,636,800 36.00 2023-07-07
372 2023-07-10 126,000 10,200 0.08 153,333,400 4,674,600 37.10 2023-07-06
373 2023-07-06 115,800 -600 0.08 153,333,400 4,516,200 39.00 2023-07-04
374 2023-07-04 116,400 -5,000 0.08 153,333,400 4,417,380 37.95 2023-06-30
375 2023-07-03 121,400 3,600 0.08 153,333,400 4,485,730 36.95 2023-06-29
376 2023-06-30 117,800 600 0.08 153,333,400 4,476,400 38.00 2023-06-28
377 2023-06-29 117,200 -4,800 0.08 153,333,400 4,494,620 38.35 2023-06-27
378 2023-06-27 122,000 -200 0.08 153,333,400 4,495,700 36.85 2023-06-23
379 2023-06-23 122,200 5,400 0.08 153,333,400 4,674,150 38.25 2023-06-20
380 2023-06-20 116,800 -1,400 0.08 153,333,400 4,853,040 41.55 2023-06-16
381 2023-06-19 118,200 1,800 0.08 153,333,400 4,858,020 41.10 2023-06-15
382 2023-06-16 116,400 1,000 0.08 153,333,400 4,731,660 40.65 2023-06-14
383 2023-06-13 115,400 400 0.08 153,333,400 4,777,560 41.40 2023-06-09
384 2023-06-09 115,000 -400 0.07 153,333,400 4,657,500 40.50 2023-06-07
385 2023-06-08 115,400 600 0.08 153,333,400 4,592,920 39.80 2023-06-06
386 2023-06-06 114,800 -13,800 0.07 153,333,400 4,551,820 39.65 2023-06-02
387 2023-06-02 128,600 2,000 0.08 153,333,400 4,771,060 37.10 2023-05-31
388 2023-06-01 126,600 -200 0.08 153,333,400 4,829,790 38.15 2023-05-30
389 2023-05-31 126,800 10,000 0.08 153,333,400 4,805,720 37.90 2023-05-29
390 2023-05-30 116,800 -2,600 0.08 153,333,400 4,672,000 40.00 2023-05-25
391 2023-05-29 119,400 -4,400 0.08 153,333,400 4,811,820 40.30 2023-05-24
392 2023-05-23 123,800 4,800 0.08 153,333,400 4,989,140 40.30 2023-05-19
393 2023-05-22 119,000 -2,000 0.08 153,333,400 4,730,250 39.75 2023-05-18
394 2023-05-19 121,000 2,000 0.08 153,333,400 4,900,500 40.50 2023-05-17
395 2023-05-12 119,000 3,000 0.08 153,333,400 5,117,000 43.00 2023-05-10
396 2023-05-11 116,000 200 0.08 153,333,400 5,138,800 44.30 2023-05-09
397 2023-05-10 115,800 800 0.08 153,333,400 5,315,220 45.90 2023-05-08
398 2023-04-24 115,000 -400 0.07 153,333,400 5,347,500 46.50 2023-04-20
399 2023-04-21 115,400 400 0.08 153,333,400 5,527,660 47.90 2023-04-19
400 2023-04-13 115,000 -3,000 0.07 153,333,400 5,640,750 49.05 2023-04-11
401 2023-04-04 118,000 400 0.08 153,333,400 5,675,800 48.10 2023-03-31
402 2023-04-03 117,600 -1,200 0.08 153,333,400 5,533,080 47.05 2023-03-30
403 2023-03-31 118,800 200 0.08 153,333,400 5,108,400 43.00 2023-03-29
404 2023-03-30 118,600 -1,000 0.08 153,333,400 5,129,450 43.25 2023-03-28
405 2023-03-28 119,600 600 0.08 153,333,400 5,130,840 42.90 2023-03-24
406 2023-03-27 119,000 200 0.08 153,333,400 5,212,200 43.80 2023-03-23
407 2023-03-24 118,800 200 0.08 153,333,400 5,262,840 44.30 2023-03-22
408 2023-03-23 118,600 600 0.08 153,333,400 5,117,590 43.15 2023-03-21
409 2023-03-22 118,000 400 0.08 153,333,400 5,097,600 43.20 2023-03-20
410 2023-03-21 117,600 400 0.08 153,333,400 5,168,520 43.95 2023-03-17
411 2023-03-15 117,200 -200 0.08 153,333,400 5,127,500 43.75 2023-03-13
412 2023-03-13 117,400 -600 0.08 153,333,400 5,283,000 45.00 2023-03-09
413 2023-03-10 118,000 600 0.08 153,333,400 5,457,500 46.25 2023-03-08
414 2023-03-09 117,400 1,000 0.08 153,333,400 5,699,770 48.55 2023-03-07
415 2023-03-03 116,400 -2,000 0.08 153,333,400 6,006,240 51.60 2023-03-01
416 2023-03-02 118,400 -1,000 0.08 153,333,400 5,629,920 47.55 2023-02-28
417 2023-02-24 119,400 -800 0.08 153,333,400 6,083,430 50.95 2023-02-22
418 2023-02-23 120,200 1,800 0.08 153,333,400 6,070,100 50.50 2023-02-21
419 2023-02-17 118,400 -2,800 0.08 153,333,400 5,979,200 50.50 2023-02-15
420 2023-02-15 121,200 -600 0.08 153,333,400 6,175,140 50.95 2023-02-13
421 2023-02-14 121,800 -1,000 0.08 153,333,400 6,126,540 50.30 2023-02-10
422 2023-02-10 122,800 2,600 0.08 153,333,400 6,262,800 51.00 2023-02-08
423 2023-02-08 120,200 1,000 0.08 153,333,400 6,178,280 51.40 2023-02-06
424 2023-02-06 119,200 800 0.08 153,333,400 6,609,640 55.45 2023-02-02
425 2023-02-02 118,400 200 0.08 153,333,400 6,571,200 55.50 2023-01-31
426 2023-01-30 118,200 -800 0.08 153,333,400 7,097,910 60.05 2023-01-26
427 2023-01-26 119,000 -200 0.08 153,333,400 6,943,650 58.35 2023-01-19
428 2023-01-19 119,200 200 0.08 153,333,400 6,561,960 55.05 2023-01-17
429 2023-01-13 119,000 -600 0.08 153,333,400 6,616,400 55.60 2023-01-11
430 2023-01-12 119,600 -600 0.08 153,333,400 6,763,380 56.55 2023-01-10
431 2023-01-11 120,200 200 0.08 153,333,400 6,719,180 55.90 2023-01-09
432 2023-01-10 120,000 -7,200 0.08 153,333,400 6,888,000 57.40 2023-01-06
433 2023-01-09 127,200 -4,000 0.08 153,333,400 7,167,720 56.35 2023-01-05
434 2023-01-06 131,200 -8,200 0.09 153,333,400 6,999,520 53.35 2023-01-04
435 2023-01-05 139,400 -1,800 0.09 153,333,400 6,823,630 48.95 2023-01-03
436 2023-01-04 141,200 -1,800 0.09 153,333,400 6,502,260 46.05 2022-12-30
437 2022-12-30 143,000 1,000 0.09 153,333,400 6,542,250 45.75 2022-12-28
438 2022-12-29 142,000 -400 0.09 153,333,400 6,659,800 46.90 2022-12-23
439 2022-12-28 142,400 1,400 0.09 153,333,400 6,635,840 46.60 2022-12-22
440 2022-12-23 141,000 2,000 0.09 153,333,400 6,612,900 46.90 2022-12-21
441 2022-12-22 139,000 1,800 0.09 153,333,400 6,581,650 47.35 2022-12-20
442 2022-12-20 137,200 -11,000 0.09 153,333,400 6,688,500 48.75 2022-12-16
443 2022-12-19 148,200 6,600 0.10 153,333,400 6,943,170 46.85 2022-12-15
444 2022-12-15 141,600 3,400 0.09 153,333,400 6,726,000 47.50 2022-12-13
445 2022-12-14 138,200 400 0.09 153,333,400 6,640,510 48.05 2022-12-12
446 2022-12-13 137,800 -9,000 0.09 153,333,400 6,841,770 49.65 2022-12-09
447 2022-12-12 146,800 1,000 0.10 153,333,400 6,789,500 46.25 2022-12-08
448 2022-12-09 145,800 3,200 0.10 153,333,400 6,458,940 44.30 2022-12-07
449 2022-12-06 142,600 600 0.09 153,333,400 6,331,440 44.40 2022-12-02
450 2022-12-05 142,000 -200 0.09 153,333,400 6,418,400 45.20 2022-12-01
451 2022-12-02 142,200 200 0.09 153,333,400 6,541,200 46.00 2022-11-30
452 2022-12-01 142,000 -200 0.09 153,333,400 6,603,000 46.50 2022-11-29
453 2022-11-24 142,200 -200 0.09 153,333,400 5,815,980 40.90 2022-11-22
454 2022-11-23 142,400 -400 0.09 153,333,400 5,923,840 41.60 2022-11-21
455 2022-11-17 142,800 -3,000 0.09 153,333,400 6,247,500 43.75 2022-11-15
456 2022-11-16 145,800 -3,800 0.10 153,333,400 5,992,380 41.10 2022-11-14
457 2022-11-15 149,600 -5,600 0.10 153,333,400 5,804,480 38.80 2022-11-11
458 2022-11-14 155,200 3,000 0.10 153,333,400 5,432,000 35.00 2022-11-10
459 2022-11-11 152,200 -3,000 0.10 153,333,400 5,327,000 35.00 2022-11-09
460 2022-11-10 155,200 4,000 0.10 153,333,400 5,307,840 34.20 2022-11-08
461 2022-11-09 151,200 600 0.10 153,333,400 5,261,760 34.80 2022-11-07
462 2022-11-08 150,600 -400 0.10 153,333,400 5,030,040 33.40 2022-11-04
463 2022-11-04 151,000 -1,200 0.10 153,333,400 4,816,900 31.90 2022-11-02
464 2022-11-03 152,200 -6,800 0.10 153,333,400 4,794,300 31.50 2022-11-01
465 2022-11-02 159,000 -6,000 0.10 153,333,400 4,618,950 29.05 2022-10-31
466 2022-11-01 165,000 3,600 0.11 153,333,400 5,106,750 30.95 2022-10-28
467 2022-10-31 161,400 -200 0.11 153,333,400 5,197,080 32.20 2022-10-27
468 2022-10-28 161,600 -2,000 0.11 153,333,400 5,163,120 31.95 2022-10-26
469 2022-10-27 163,600 -3,000 0.11 153,333,400 5,235,200 32.00 2022-10-25
470 2022-10-26 166,600 -4,800 0.11 153,333,400 5,214,580 31.30 2022-10-24
471 2022-10-25 171,400 1,200 0.11 153,333,400 6,187,540 36.10 2022-10-21
472 2022-10-24 170,200 6,400 0.11 153,333,400 6,220,810 36.55 2022-10-20
473 2022-10-21 163,800 3,800 0.11 153,333,400 6,281,730 38.35 2022-10-19
474 2022-10-20 160,000 1,800 0.10 153,333,400 6,176,000 38.60 2022-10-18
475 2022-10-19 158,200 -400 0.10 153,333,400 6,106,520 38.60 2022-10-17
476 2022-10-17 158,600 -1,000 0.10 153,333,400 6,185,400 39.00 2022-10-13
477 2022-10-14 159,600 1,000 0.10 153,333,400 6,280,260 39.35 2022-10-12
478 2022-10-12 158,600 -200 0.10 153,333,400 6,351,930 40.05 2022-10-10
479 2022-10-11 158,800 -400 0.10 153,333,400 6,486,980 40.85 2022-10-07
480 2022-10-10 159,200 400 0.10 153,333,400 6,694,360 42.05 2022-10-06
481 2022-10-07 158,800 600 0.10 153,333,400 6,828,400 43.00 2022-10-05
482 2022-10-06 158,200 1,200 0.10 153,333,400 6,747,230 42.65 2022-10-03
483 2022-10-05 157,000 -1,200 0.10 153,333,400 6,539,050 41.65 2022-09-30
484 2022-10-03 158,200 4,400 0.10 153,333,400 6,707,680 42.40 2022-09-29
485 2022-09-30 153,800 -7,400 0.10 153,333,400 6,574,950 42.75 2022-09-28
486 2022-09-28 161,200 -3,600 0.11 153,333,400 7,004,140 43.45 2022-09-26
487 2022-09-27 164,800 200 0.11 153,333,400 7,234,720 43.90 2022-09-23
488 2022-09-26 164,600 -400 0.11 153,333,400 7,324,700 44.50 2022-09-22
489 2022-09-15 165,000 -2,000 0.11 153,333,400 8,134,500 49.30 2022-09-13
490 2022-09-14 167,000 -4,000 0.11 153,333,400 8,308,250 49.75 2022-09-09
491 2022-09-09 171,000 -3,400 0.11 153,333,400 8,002,800 46.80 2022-09-07
492 2022-09-08 174,400 5,200 0.11 153,333,400 8,196,800 47.00 2022-09-06
493 2022-09-05 169,200 3,800 0.11 153,333,400 7,884,720 46.60 2022-09-01
494 2022-09-02 165,400 -4,400 0.11 153,333,400 7,633,210 46.15 2022-08-31
495 2022-09-01 169,800 -4,200 0.11 153,333,400 7,360,830 43.35 2022-08-30
496 2022-08-31 174,000 14,800 0.11 153,333,400 6,968,700 40.05 2022-08-29
497 2022-08-30 159,200 2,000 0.10 153,333,400 6,567,000 41.25 2022-08-26
498 2022-08-29 157,200 2,000 0.10 153,333,400 6,335,160 40.30 2022-08-25
499 2022-08-26 155,200 5,800 0.10 153,333,400 6,200,240 39.95 2022-08-24
500 2022-08-22 149,400 -3,000 0.10 153,333,400 6,192,630 41.45 2022-08-18
501 2022-08-19 152,400 -4,200 0.10 153,333,400 6,416,040 42.10 2022-08-17
502 2022-08-17 156,600 600 0.10 153,333,400 6,357,960 40.60 2022-08-15
503 2022-08-16 156,000 200 0.10 153,333,400 6,442,800 41.30 2022-08-12
504 2022-08-15 155,800 600 0.10 153,333,400 6,387,800 41.00 2022-08-11
505 2022-08-12 155,200 600 0.10 153,333,400 6,270,080 40.40 2022-08-10
506 2022-08-11 154,600 200 0.10 153,333,400 6,500,930 42.05 2022-08-09
507 2022-08-09 154,400 -1,400 0.10 153,333,400 6,685,520 43.30 2022-08-05
508 2022-08-08 155,800 200 0.10 153,333,400 6,621,500 42.50 2022-08-04
509 2022-08-05 155,600 -3,200 0.10 153,333,400 6,574,100 42.25 2022-08-03
510 2022-08-04 158,800 -200 0.10 153,333,400 6,923,680 43.60 2022-08-02
511 2022-08-03 159,000 -600 0.10 153,333,400 7,155,000 45.00 2022-08-01
512 2022-08-01 159,600 1,200 0.10 153,333,400 7,453,320 46.70 2022-07-28
513 2022-07-29 158,400 800 0.10 153,333,400 7,516,080 47.45 2022-07-27
514 2022-07-28 157,600 400 0.10 153,333,400 7,580,560 48.10 2022-07-26
515 2022-07-27 157,200 3,000 0.10 153,333,400 7,286,220 46.35 2022-07-25
516 2022-07-26 154,200 2,200 0.10 153,333,400 6,985,260 45.30 2022-07-22
517 2022-07-25 152,000 -14,600 0.10 153,333,400 6,938,800 45.65 2022-07-21
518 2022-07-22 166,600 -6,800 0.11 153,333,400 7,871,850 47.25 2022-07-20
519 2022-07-21 173,400 3,000 0.11 153,333,400 8,149,800 47.00 2022-07-19
520 2022-07-20 170,400 -6,000 0.11 153,333,400 8,264,400 48.50 2022-07-18
521 2022-07-19 176,400 400 0.12 153,333,400 8,211,420 46.55 2022-07-15
522 2022-07-18 176,000 -11,000 0.11 153,333,400 8,536,000 48.50 2022-07-14
523 2022-07-15 187,000 2,000 0.12 153,333,400 9,088,200 48.60 2022-07-13
524 2022-07-13 185,000 10,200 0.12 153,333,400 9,250,000 50.00 2022-07-11
525 2022-07-11 174,800 -11,200 0.11 153,333,400 9,168,260 52.45 2022-07-07
526 2022-07-08 186,000 5,600 0.12 153,333,400 9,486,000 51.00 2022-07-06
527 2022-07-07 180,400 -18,200 0.12 153,333,400 9,317,660 51.65 2022-07-05
528 2022-07-06 198,600 -600 0.13 153,333,400 9,999,510 50.35 2022-07-04
529 2022-07-05 199,200 3,800 0.13 153,333,400 9,960,000 50.00 2022-06-30
530 2022-07-04 195,400 -2,800 0.13 153,333,400 9,730,920 49.80 2022-06-29
531 2022-06-30 198,200 2,000 0.13 153,333,400 9,959,550 50.25 2022-06-28
532 2022-06-29 196,200 17,000 0.13 153,333,400 9,927,720 50.60 2022-06-27
533 2022-06-28 179,200 1,800 0.12 153,333,400 9,264,640 51.70 2022-06-24
534 2022-06-27 177,400 -1,600 0.12 153,333,400 9,180,450 51.75 2022-06-23
535 2022-06-24 179,000 600 0.12 153,333,400 9,200,600 51.40 2022-06-22
536 2022-06-23 178,400 2,400 0.12 153,333,400 9,232,200 51.75 2022-06-21
537 2022-06-22 176,000 1,200 0.11 153,333,400 9,064,000 51.50 2022-06-20
538 2022-06-21 174,800 1,400 0.11 153,333,400 8,705,040 49.80 2022-06-17
539 2022-06-20 173,400 -2,800 0.11 153,333,400 8,722,020 50.30 2022-06-16
540 2022-06-17 176,200 -1,200 0.11 153,333,400 8,915,720 50.60 2022-06-15
541 2022-06-16 177,400 -1,800 0.12 153,333,400 8,878,870 50.05 2022-06-14
542 2022-06-15 179,200 7,200 0.12 153,333,400 9,040,640 50.45 2022-06-13
543 2022-06-13 172,000 -9,000 0.11 153,333,400 8,952,600 52.05 2022-06-09
544 2022-06-10 181,000 3,000 0.12 153,333,400 9,149,550 50.55 2022-06-08
545 2022-06-09 178,000 -4,600 0.12 153,333,400 9,069,100 50.95 2022-06-07
546 2022-06-08 182,600 1,600 0.12 153,333,400 9,120,870 49.95 2022-06-06
547 2022-06-07 181,000 4,800 0.12 153,333,400 9,122,400 50.40 2022-06-02
548 2022-06-02 176,200 -5,200 0.11 153,333,400 9,074,300 51.50 2022-05-31
549 2022-06-01 181,400 2,000 0.12 153,333,400 9,097,210 50.15 2022-05-30
550 2022-05-31 179,400 3,600 0.12 153,333,400 9,122,490 50.85 2022-05-27
551 2022-05-30 175,800 -2,800 0.11 153,333,400 8,913,060 50.70 2022-05-26
552 2022-05-26 178,600 2,800 0.12 153,333,400 8,965,720 50.20 2022-05-24
553 2022-05-25 175,800 -2,600 0.11 153,333,400 9,080,070 51.65 2022-05-23
554 2022-05-24 178,400 -5,400 0.12 153,333,400 9,053,800 50.75 2022-05-20
555 2022-05-20 183,800 200 0.12 153,333,400 9,245,140 50.30 2022-05-18
556 2022-05-19 183,600 -4,400 0.12 153,333,400 9,253,440 50.40 2022-05-17
557 2022-05-18 188,000 -3,800 0.12 153,333,400 9,409,400 50.05 2022-05-16
558 2022-05-17 191,800 -200 0.13 153,333,400 9,426,970 49.15 2022-05-13
559 2022-05-16 192,000 800 0.13 153,333,400 8,870,400 46.20 2022-05-12
560 2022-05-13 191,200 5,000 0.12 153,333,400 9,215,840 48.20 2022-05-11
561 2022-05-12 186,200 3,000 0.12 153,333,400 9,114,490 48.95 2022-05-10
562 2022-05-11 183,200 5,800 0.12 153,333,400 9,095,880 49.65 2022-05-06
563 2022-05-10 177,400 -200 0.12 153,333,400 9,544,120 53.80 2022-05-05
564 2022-05-06 177,600 -2,000 0.12 153,333,400 9,377,280 52.80 2022-05-04
565 2022-05-05 179,600 -2,000 0.12 153,333,400 9,707,380 54.05 2022-05-03
566 2022-05-04 181,600 -4,200 0.12 153,333,400 9,552,160 52.60 2022-04-29
567 2022-05-03 185,800 1,200 0.12 153,333,400 9,475,800 51.00 2022-04-28
568 2022-04-29 184,600 -2,200 0.12 153,333,400 9,349,990 50.65 2022-04-27
569 2022-04-28 186,800 -1,800 0.12 153,333,400 9,461,420 50.65 2022-04-26
570 2022-04-27 188,600 4,000 0.12 153,333,400 9,411,140 49.90 2022-04-25
571 2022-04-26 184,600 -3,200 0.12 153,333,400 9,525,360 51.60 2022-04-22
572 2022-04-25 187,800 -3,600 0.12 153,333,400 9,455,730 50.35 2022-04-21
573 2022-04-22 191,400 4,400 0.12 153,333,400 9,857,100 51.50 2022-04-20
574 2022-04-21 187,000 2,000 0.12 153,333,400 10,051,250 53.75 2022-04-19
575 2022-04-20 185,000 -7,800 0.12 153,333,400 10,175,000 55.00 2022-04-14
576 2022-04-19 192,800 3,000 0.13 153,333,400 10,160,560 52.70 2022-04-13
577 2022-04-14 189,800 -200 0.12 153,333,400 10,135,320 53.40 2022-04-12
578 2022-04-13 190,000 1,600 0.12 153,333,400 10,279,000 54.10 2022-04-11
579 2022-04-12 188,400 2,600 0.12 153,333,400 10,663,440 56.60 2022-04-08
580 2022-04-11 185,800 3,600 0.12 153,333,400 10,404,800 56.00 2022-04-07
581 2022-04-08 182,200 -3,000 0.12 153,333,400 10,567,600 58.00 2022-04-06
582 2022-04-07 185,200 2,400 0.12 153,333,400 10,649,000 57.50 2022-04-04
583 2022-04-06 182,800 -13,200 0.12 153,333,400 10,419,600 57.00 2022-04-01
584 2022-04-04 196,000 1,000 0.13 153,333,400 11,113,200 56.70 2022-03-31
585 2022-04-01 195,000 -1,600 0.13 153,333,400 11,144,250 57.15 2022-03-30
586 2022-03-31 196,600 -10,800 0.13 153,333,400 10,891,640 55.40 2022-03-29
587 2022-03-30 207,400 -200 0.14 153,333,400 11,386,260 54.90 2022-03-28
588 2022-03-29 207,600 11,000 0.14 153,333,400 11,594,460 55.85 2022-03-25
589 2022-03-28 196,600 3,400 0.13 153,333,400 11,019,430 56.05 2022-03-24
590 2022-03-25 193,200 -800 0.13 153,333,400 11,012,400 57.00 2022-03-23
591 2022-03-24 194,000 -9,800 0.13 153,333,400 10,708,800 55.20 2022-03-22
592 2022-03-23 203,800 7,000 0.13 153,333,400 10,454,940 51.30 2022-03-21
593 2022-03-22 196,800 -2,600 0.13 153,333,400 10,617,360 53.95 2022-03-18
594 2022-03-21 199,400 -7,000 0.13 153,333,400 10,707,780 53.70 2022-03-17
595 2022-03-18 206,400 -5,000 0.13 153,333,400 10,020,720 48.55 2022-03-16
596 2022-03-17 211,400 -9,800 0.14 153,333,400 8,667,400 41.00 2022-03-15
597 2022-03-16 221,200 400 0.14 153,333,400 9,998,240 45.20 2022-03-14
598 2022-03-15 220,800 -11,600 0.14 153,333,400 11,017,920 49.90 2022-03-11
599 2022-03-14 232,400 1,600 0.15 153,333,400 11,968,600 51.50 2022-03-10
600 2022-03-11 230,800 -1,000 0.15 153,333,400 11,851,580 51.35 2022-03-09
601 2022-03-10 231,800 -5,000 0.15 153,333,400 11,891,340 51.30 2022-03-08
602 2022-03-09 236,800 -5,800 0.15 153,333,400 12,538,560 52.95 2022-03-07
603 2022-03-08 242,600 -1,400 0.16 153,333,400 13,197,440 54.40 2022-03-04
604 2022-03-04 244,000 -1,000 0.16 153,333,400 13,371,200 54.80 2022-03-02
605 2022-03-03 245,000 -800 0.16 153,333,400 13,744,500 56.10 2022-03-01
606 2022-03-01 245,800 -400 0.16 153,333,400 13,715,640 55.80 2022-02-25
607 2022-02-25 246,200 -1,400 0.16 153,333,400 13,257,870 53.85 2022-02-23
608 2022-02-24 247,600 -400 0.16 153,333,400 13,419,920 54.20 2022-02-22
609 2022-02-23 248,000 -600 0.16 153,333,400 13,751,600 55.45 2022-02-21
610 2022-02-22 248,600 7,800 0.16 153,333,400 13,747,580 55.30 2022-02-18
611 2022-02-21 240,800 1,600 0.16 153,333,400 13,412,560 55.70 2022-02-17
612 2022-02-18 239,200 -4,800 0.16 153,333,400 13,777,920 57.60 2022-02-16
613 2022-02-17 244,000 -1,200 0.16 153,333,400 13,932,400 57.10 2022-02-15
614 2022-02-16 245,200 8,200 0.16 153,333,400 14,049,960 57.30 2022-02-14
615 2022-02-15 237,000 11,400 0.15 153,333,400 14,350,350 60.55 2022-02-11
616 2022-02-14 225,600 -600 0.15 153,333,400 13,953,360 61.85 2022-02-10
617 2022-02-11 226,200 -4,000 0.15 153,333,400 13,651,170 60.35 2022-02-09
618 2022-02-10 230,200 400 0.15 153,333,400 13,696,900 59.50 2022-02-08
619 2022-02-09 229,800 -800 0.15 153,333,400 13,788,000 60.00 2022-02-07
620 2022-02-08 230,600 -22,000 0.15 153,333,400 13,939,770 60.45 2022-02-04
621 2022-02-07 252,600 -1,800 0.16 153,333,400 14,701,320 58.20 2022-01-28
622 2022-02-04 254,400 200 0.17 153,333,400 14,755,200 58.00 2022-01-27
623 2022-01-28 254,200 4,800 0.17 153,333,400 15,061,350 59.25 2022-01-26
624 2022-01-27 249,400 -600 0.16 153,333,400 14,976,470 60.05 2022-01-25
625 2022-01-25 250,000 1,600 0.16 153,333,400 15,412,500 61.65 2022-01-21
626 2022-01-24 248,400 -12,800 0.16 153,333,400 15,599,520 62.80 2022-01-20
627 2022-01-21 261,200 13,200 0.17 153,333,400 15,776,480 60.40 2022-01-19
628 2022-01-20 248,000 2,400 0.16 153,333,400 14,346,800 57.85 2022-01-18
629 2022-01-19 245,600 200 0.16 153,333,400 14,514,960 59.10 2022-01-17
630 2022-01-18 245,400 2,200 0.16 153,333,400 14,355,900 58.50 2022-01-14
631 2022-01-17 243,200 -600 0.16 153,333,400 14,105,600 58.00 2022-01-13
632 2022-01-13 243,800 3,200 0.16 153,333,400 14,591,430 59.85 2022-01-11
633 2022-01-12 240,600 -2,400 0.16 153,333,400 14,905,170 61.95 2022-01-10
634 2022-01-11 243,000 -3,400 0.16 153,333,400 14,385,600 59.20 2022-01-07
635 2022-01-10 246,400 2,600 0.16 153,333,400 13,995,520 56.80 2022-01-06
636 2022-01-07 243,800 -200 0.16 153,333,400 13,860,030 56.85 2022-01-05
637 2022-01-06 244,000 200 0.16 153,333,400 14,335,000 58.75 2022-01-04
638 2022-01-05 243,800 2,000 0.16 153,333,400 13,823,460 56.70 2022-01-03
639 2022-01-04 241,800 800 0.16 153,333,400 13,843,050 57.25 2021-12-30
640 2022-01-03 241,000 -13,600 0.16 153,333,400 13,532,150 56.15 2021-12-29
641 2021-12-30 254,600 1,800 0.17 153,333,400 14,359,440 56.40 2021-12-28
642 2021-12-28 252,800 -5,200 0.16 153,333,400 14,826,720 58.65 2021-12-22
643 2021-12-23 258,000 -200 0.17 153,333,400 14,860,800 57.60 2021-12-21
644 2021-12-22 258,200 -800 0.17 153,333,400 13,968,620 54.10 2021-12-20
645 2021-12-21 259,000 -1,400 0.17 153,333,400 14,154,350 54.65 2021-12-17
646 2021-12-20 260,400 10,000 0.17 153,333,400 14,322,000 55.00 2021-12-16
647 2021-12-17 250,400 600 0.16 153,333,400 13,346,320 53.30 2021-12-15
648 2021-12-16 249,800 12,600 0.16 153,333,400 13,751,490 55.05 2021-12-14
649 2021-12-15 237,200 -2,600 0.15 153,333,400 13,745,740 57.95 2021-12-13
650 2021-12-14 239,800 -1,200 0.16 153,333,400 13,860,440 57.80 2021-12-10
651 2021-12-13 241,000 -3,000 0.16 153,333,400 13,905,700 57.70 2021-12-09
652 2021-12-10 244,000 200 0.16 153,333,400 13,822,600 56.65 2021-12-08
653 2021-12-09 243,800 6,000 0.16 153,333,400 13,604,040 55.80 2021-12-07
654 2021-12-08 237,800 -4,000 0.16 153,333,400 12,532,060 52.70 2021-12-06
655 2021-12-07 241,800 400 0.16 153,333,400 12,331,800 51.00 2021-12-03
656 2021-12-06 241,400 -200 0.16 153,333,400 12,480,380 51.70 2021-12-02
657 2021-12-03 241,600 12,000 0.16 153,333,400 12,502,800 51.75 2021-12-01
658 2021-12-02 229,600 -4,400 0.15 153,333,400 12,168,800 53.00 2021-11-30
659 2021-12-01 234,000 -600 0.15 153,333,400 12,214,800 52.20 2021-11-29
660 2021-11-30 234,600 1,800 0.15 153,333,400 12,117,090 51.65 2021-11-26
661 2021-11-29 232,800 -600 0.15 153,333,400 12,280,200 52.75 2021-11-25
662 2021-11-26 233,400 200 0.15 153,333,400 12,475,230 53.45 2021-11-24
663 2021-11-25 233,200 1,800 0.15 153,333,400 12,627,780 54.15 2021-11-23
664 2021-11-24 231,400 3,200 0.15 153,333,400 12,264,200 53.00 2021-11-22
665 2021-11-23 228,200 -800 0.15 153,333,400 12,482,540 54.70 2021-11-19
666 2021-11-22 229,000 -4,600 0.15 153,333,400 12,297,300 53.70 2021-11-18
667 2021-11-19 233,600 -13,000 0.15 153,333,400 12,953,120 55.45 2021-11-17
668 2021-11-18 246,600 -26,800 0.16 153,333,400 13,415,040 54.40 2021-11-16
669 2021-11-17 273,400 2,000 0.18 153,333,400 12,480,710 45.65 2021-11-15
670 2021-11-16 271,400 -400 0.18 153,333,400 12,620,100 46.50 2021-11-12
671 2021-11-15 271,800 -3,400 0.18 153,333,400 12,489,210 45.95 2021-11-11
672 2021-11-12 275,200 -118,000 0.18 153,333,400 12,328,960 44.80 2021-11-10
673 2021-11-11 393,200 2,600 0.26 153,333,400 15,944,260 40.55 2021-11-09
674 2021-11-10 390,600 -1,800 0.25 153,333,400 16,053,660 41.10 2021-11-08
675 2021-11-09 392,400 116,600 0.26 153,333,400 16,068,780 40.95 2021-11-05
676 2021-11-08 275,800 -2,600 0.18 153,333,400 11,362,960 41.20 2021-11-04
677 2021-11-05 278,400 5,200 0.18 153,333,400 11,539,680 41.45 2021-11-03
678 2021-11-04 273,200 3,800 0.18 153,333,400 11,324,140 41.45 2021-11-02
679 2021-11-03 269,400 2,800 0.18 153,333,400 11,557,260 42.90 2021-11-01
680 2021-11-02 266,600 -10,200 0.17 153,333,400 11,650,420 43.70 2021-10-29
681 2021-11-01 276,800 1,200 0.18 153,333,400 12,400,640 44.80 2021-10-28
682 2021-10-29 275,600 -6,600 0.18 153,333,400 12,594,920 45.70 2021-10-27
683 2021-10-28 282,200 -5,800 0.18 153,333,400 13,221,070 46.85 2021-10-26
684 2021-10-27 288,000 -800 0.19 153,333,400 13,924,800 48.35 2021-10-25
685 2021-10-26 288,800 -4,600 0.19 153,333,400 14,151,200 49.00 2021-10-22
686 2021-10-25 293,400 7,400 0.19 153,333,400 14,215,230 48.45 2021-10-21
687 2021-10-21 286,000 3,000 0.19 153,333,400 13,942,500 48.75 2021-10-19
688 2021-10-20 283,000 -4,200 0.18 153,333,400 13,810,400 48.80 2021-10-18
689 2021-10-19 287,200 2,600 0.19 153,333,400 13,785,600 48.00 2021-10-15
690 2021-10-15 284,600 -5,000 0.19 153,333,400 13,888,480 48.80 2021-10-11
691 2021-10-12 289,600 -8,200 0.19 153,333,400 13,379,520 46.20 2021-10-08
692 2021-10-11 297,800 -200 0.19 153,333,400 13,639,240 45.80 2021-10-07
693 2021-10-07 298,000 4,200 0.19 153,333,400 13,529,200 45.40 2021-10-05
694 2021-10-06 293,800 -600 0.19 153,333,400 13,632,320 46.40 2021-10-04
695 2021-10-05 294,400 -400 0.19 153,333,400 13,660,160 46.40 2021-09-30
696 2021-10-04 294,800 400 0.19 153,333,400 13,516,580 45.85 2021-09-29
697 2021-09-30 294,400 -6,200 0.19 153,333,400 13,468,800 45.75 2021-09-28
698 2021-09-29 300,600 2,200 0.20 153,333,400 13,346,640 44.40 2021-09-27
699 2021-09-28 298,400 -8,200 0.19 153,333,400 13,875,600 46.50 2021-09-24
700 2021-09-27 306,600 -11,000 0.20 153,333,400 13,551,720 44.20 2021-09-23
701 2021-09-24 317,600 600 0.21 153,333,400 13,053,360 41.10 2021-09-21
702 2021-09-23 317,000 -1,800 0.21 153,333,400 12,695,850 40.05 2021-09-20
703 2021-09-21 318,800 2,400 0.21 153,333,400 13,198,320 41.40 2021-09-17
704 2021-09-20 316,400 18,000 0.21 153,333,400 12,909,120 40.80 2021-09-16
705 2021-09-17 298,400 -7,800 0.19 153,333,400 13,189,280 44.20 2021-09-15
706 2021-09-16 306,200 600 0.20 153,333,400 13,549,350 44.25 2021-09-14
707 2021-09-15 305,600 -4,800 0.20 153,333,400 13,782,560 45.10 2021-09-13
708 2021-09-14 310,400 200 0.20 153,333,400 13,890,400 44.75 2021-09-10
709 2021-09-13 310,200 8,600 0.20 153,333,400 13,803,900 44.50 2021-09-09
710 2021-09-10 301,600 3,800 0.20 153,333,400 13,933,920 46.20 2021-09-08
711 2021-09-09 297,800 -400 0.19 153,333,400 13,922,150 46.75 2021-09-07
712 2021-09-08 298,200 2,200 0.19 153,333,400 14,447,790 48.45 2021-09-06
713 2021-09-07 296,000 3,000 0.19 153,333,400 14,267,200 48.20 2021-09-03
714 2021-09-06 293,000 3,400 0.19 153,333,400 14,093,300 48.10 2021-09-02
715 2021-09-03 289,600 -4,600 0.19 153,333,400 13,900,800 48.00 2021-09-01
716 2021-09-02 294,200 1,200 0.19 153,333,400 13,989,210 47.55 2021-08-31
717 2021-09-01 293,000 -1,600 0.19 153,333,400 13,595,200 46.40 2021-08-30
718 2021-08-31 294,600 -1,200 0.19 153,333,400 14,052,420 47.70 2021-08-27
719 2021-08-30 295,800 200 0.19 153,333,400 14,198,400 48.00 2021-08-26
720 2021-08-27 295,600 -1,600 0.19 153,333,400 14,336,600 48.50 2021-08-25
721 2021-08-26 297,200 -22,600 0.19 153,333,400 14,012,980 47.15 2021-08-24
722 2021-08-25 319,800 11,600 0.21 153,333,400 13,687,440 42.80 2021-08-23
723 2021-08-24 308,200 4,200 0.20 153,333,400 13,345,060 43.30 2021-08-20
724 2021-08-23 304,000 5,800 0.20 153,333,400 13,923,200 45.80 2021-08-19
725 2021-08-20 298,200 800 0.19 153,333,400 14,015,400 47.00 2021-08-18
726 2021-08-19 297,400 -5,400 0.19 153,333,400 13,977,800 47.00 2021-08-17
727 2021-08-18 302,800 -16,800 0.20 153,333,400 14,473,840 47.80 2021-08-16
728 2021-08-17 319,600 10,200 0.21 153,333,400 14,589,740 45.65 2021-08-13
729 2021-08-16 309,400 800 0.20 153,333,400 14,479,920 46.80 2021-08-12
730 2021-08-13 308,600 -136,000 0.20 153,333,400 14,704,790 47.65 2021-08-11
731 2021-08-12 444,600 1,800 0.29 153,333,400 19,918,080 44.80 2021-08-10
732 2021-08-11 442,800 -17,600 0.29 153,333,400 19,505,340 44.05 2021-08-09
733 2021-08-10 460,400 -3,200 0.30 153,333,400 19,659,080 42.70 2021-08-06
734 2021-08-09 463,600 3,600 0.30 153,333,400 19,030,780 41.05 2021-08-05
735 2021-08-06 460,000 200 0.30 153,333,400 19,711,000 42.85 2021-08-04
736 2021-08-05 459,800 600 0.30 153,333,400 20,162,230 43.85 2021-08-03
737 2021-08-04 459,200 -27,000 0.30 153,333,400 20,480,320 44.60 2021-08-02
738 2021-08-03 486,200 160,200 0.32 153,333,400 21,319,870 43.85 2021-07-30
739 2021-07-30 326,000 -5,800 0.21 153,333,400 15,240,500 46.75 2021-07-28
740 2021-07-29 331,800 4,000 0.22 153,333,400 14,566,020 43.90 2021-07-27
741 2021-07-28 327,800 -24,200 0.21 153,333,400 15,324,650 46.75 2021-07-26
742 2021-07-27 352,000 2,600 0.23 153,333,400 17,617,600 50.05 2021-07-23
743 2021-07-26 349,400 -14,800 0.23 153,333,400 17,819,400 51.00 2021-07-22
744 2021-07-23 364,200 -1,800 0.24 153,333,400 17,590,860 48.30 2021-07-21
745 2021-07-22 366,000 3,000 0.24 153,333,400 17,787,600 48.60 2021-07-20
746 2021-07-21 363,000 -5,600 0.24 153,333,400 17,787,000 49.00 2021-07-19
747 2021-07-20 368,600 7,000 0.24 153,333,400 17,195,190 46.65 2021-07-16
748 2021-07-19 361,600 -5,800 0.24 153,333,400 17,284,480 47.80 2021-07-15
749 2021-07-16 367,400 -4,800 0.24 153,333,400 17,414,760 47.40 2021-07-14
750 2021-07-15 372,200 -4,400 0.24 153,333,400 17,363,130 46.65 2021-07-13
751 2021-07-14 376,600 5,800 0.25 153,333,400 18,001,480 47.80 2021-07-12
752 2021-07-13 370,800 -4,000 0.24 153,333,400 17,946,720 48.40 2021-07-09
753 2021-07-12 374,800 -3,200 0.24 153,333,400 17,952,920 47.90 2021-07-08
754 2021-07-09 378,000 1,200 0.25 153,333,400 18,597,600 49.20 2021-07-07
755 2021-07-08 376,800 2,000 0.25 153,333,400 18,670,440 49.55 2021-07-06
756 2021-07-07 374,800 4,800 0.24 153,333,400 18,740,000 50.00 2021-07-05
757 2021-07-06 370,000 7,800 0.24 153,333,400 18,944,000 51.20 2021-07-02
758 2021-07-05 362,200 -4,200 0.24 153,333,400 19,087,940 52.70 2021-06-30
759 2021-07-02 366,400 17,600 0.24 153,333,400 19,455,840 53.10 2021-06-29
760 2021-06-30 348,800 -10,600 0.23 153,333,400 18,730,560 53.70 2021-06-28
761 2021-06-29 359,400 33,600 0.23 153,333,400 19,802,940 55.10 2021-06-25
762 2021-06-28 325,800 200 0.21 153,333,400 18,407,700 56.50 2021-06-24
763 2021-06-25 325,600 -200 0.21 153,333,400 17,842,880 54.80 2021-06-23
764 2021-06-24 325,800 400 0.21 153,333,400 18,065,610 55.45 2021-06-22
765 2021-06-23 325,400 800 0.21 153,333,400 18,059,700 55.50 2021-06-21
766 2021-06-22 324,600 600 0.21 153,333,400 18,177,600 56.00 2021-06-18
767 2021-06-21 324,000 -1,400 0.21 153,333,400 18,257,400 56.35 2021-06-17
768 2021-06-18 325,400 4,800 0.21 153,333,400 18,336,290 56.35 2021-06-16
769 2021-06-17 320,600 1,000 0.21 153,333,400 18,755,100 58.50 2021-06-15
770 2021-06-16 319,600 -5,000 0.21 153,333,400 19,048,160 59.60 2021-06-11
771 2021-06-15 324,600 -2,200 0.21 153,333,400 19,135,170 58.95 2021-06-10
772 2021-06-11 326,800 10,400 0.21 153,333,400 19,281,200 59.00 2021-06-09
773 2021-06-10 316,400 -3,600 0.21 153,333,400 18,809,980 59.45 2021-06-08
774 2021-06-09 320,000 -2,800 0.21 153,333,400 19,312,000 60.35 2021-06-07
775 2021-06-08 322,800 7,400 0.21 153,333,400 18,722,400 58.00 2021-06-04
776 2021-06-07 315,400 8,000 0.21 153,333,400 18,545,520 58.80 2021-06-03
777 2021-06-04 307,400 1,400 0.20 153,333,400 18,582,330 60.45 2021-06-02
778 2021-06-03 306,000 10,400 0.20 153,333,400 18,757,800 61.30 2021-06-01
779 2021-06-02 295,600 3,000 0.19 153,333,400 18,475,000 62.50 2021-05-31
780 2021-06-01 292,600 1,600 0.19 153,333,400 18,228,980 62.30 2021-05-28
781 2021-05-31 291,000 -20,600 0.19 153,333,400 18,885,900 64.90 2021-05-27
782 2021-05-28 311,600 5,000 0.20 153,333,400 19,490,580 62.55 2021-05-26
783 2021-05-27 306,600 3,000 0.20 153,333,400 18,901,890 61.65 2021-05-25
784 2021-05-26 303,600 -5,000 0.20 153,333,400 18,808,020 61.95 2021-05-24
785 2021-05-25 308,600 2,400 0.20 153,333,400 18,114,820 58.70 2021-05-21
786 2021-05-24 306,200 -1,200 0.20 153,333,400 18,310,760 59.80 2021-05-20
787 2021-05-21 307,400 -7,800 0.20 153,333,400 18,674,550 60.75 2021-05-18
788 2021-05-20 315,200 3,400 0.21 153,333,400 18,754,400 59.50 2021-05-17
789 2021-05-18 311,800 1,400 0.20 153,333,400 18,006,450 57.75 2021-05-14
790 2021-05-17 310,400 -23,800 0.20 153,333,400 18,003,200 58.00 2021-05-13
791 2021-05-14 334,200 9,000 0.22 153,333,400 19,985,160 59.80 2021-05-12
792 2021-05-13 325,200 -1,200 0.21 153,333,400 20,796,540 63.95 2021-05-11
793 2021-05-12 326,400 -11,200 0.21 153,333,400 21,199,680 64.95 2021-05-10
794 2021-05-11 337,600 -200 0.22 153,333,400 21,150,640 62.65 2021-05-07
795 2021-05-10 337,800 20,400 0.22 153,333,400 20,740,920 61.40 2021-05-06
796 2021-05-07 317,400 -1,800 0.21 153,333,400 18,250,500 57.50 2021-05-05
797 2021-05-05 319,200 -400 0.21 153,333,400 18,162,480 56.90 2021-05-03
798 2021-05-04 319,600 -10,800 0.21 153,333,400 18,169,260 56.85 2021-04-30
799 2021-05-03 330,400 9,600 0.22 153,333,400 19,196,240 58.10 2021-04-29
800 2021-04-30 320,800 -27,000 0.21 153,333,400 19,023,440 59.30 2021-04-28
801 2021-04-29 347,800 -11,000 0.23 153,333,400 18,972,490 54.55 2021-04-27
802 2021-04-28 358,800 -15,800 0.23 153,333,400 19,213,740 53.55 2021-04-26
803 2021-04-27 374,600 -1,000 0.24 153,333,400 19,554,120 52.20 2021-04-23
804 2021-04-26 375,600 6,400 0.24 153,333,400 19,531,200 52.00 2021-04-22
805 2021-04-23 369,200 6,000 0.24 153,333,400 19,179,940 51.95 2021-04-21
806 2021-04-22 363,200 -3,200 0.24 153,333,400 19,158,800 52.75 2021-04-20
807 2021-04-21 366,400 -5,600 0.24 153,333,400 19,675,680 53.70 2021-04-19
808 2021-04-20 372,000 2,800 0.24 153,333,400 19,567,200 52.60 2021-04-16
809 2021-04-19 369,200 7,600 0.24 153,333,400 19,143,020 51.85 2021-04-15
810 2021-04-16 361,600 -3,800 0.24 153,333,400 19,146,720 52.95 2021-04-14
811 2021-04-15 365,400 1,200 0.24 153,333,400 19,000,800 52.00 2021-04-13
812 2021-04-14 364,200 8,000 0.24 153,333,400 18,956,610 52.05 2021-04-12
813 2021-04-13 356,200 2,600 0.23 153,333,400 18,736,120 52.60 2021-04-09
814 2021-04-12 353,600 -38,000 0.23 153,333,400 19,483,360 55.10 2021-04-08
815 2021-04-09 391,600 30,000 0.26 153,333,400 21,479,260 54.85 2021-04-07
816 2021-04-07 361,600 -13,400 0.24 153,333,400 19,526,400 54.00 2021-03-31
817 2021-04-01 375,000 -23,000 0.24 153,333,400 19,875,000 53.00 2021-03-30
818 2021-03-31 398,000 -36,400 0.26 153,333,400 20,934,800 52.60 2021-03-29
819 2021-03-30 434,400 -12,600 0.28 153,333,400 22,024,080 50.70 2021-03-26
820 2021-03-29 447,000 3,800 0.29 153,333,400 20,740,800 46.40 2021-03-25
821 2021-03-26 443,200 8,800 0.29 153,333,400 22,137,840 49.95 2021-03-24
822 2021-03-25 434,400 8,400 0.28 153,333,400 22,697,400 52.25 2021-03-23
823 2021-03-24 426,000 -10,000 0.28 153,333,400 22,982,700 53.95 2021-03-22
824 2021-03-23 436,000 -1,000 0.28 153,333,400 23,544,000 54.00 2021-03-19
825 2021-03-22 437,000 5,000 0.28 153,333,400 23,554,300 53.90 2021-03-18
826 2021-03-19 432,000 -7,400 0.28 153,333,400 22,788,000 52.75 2021-03-17
827 2021-03-18 439,400 -34,800 0.29 153,333,400 22,585,160 51.40 2021-03-16
828 2021-03-17 474,200 3,000 0.31 153,333,400 22,619,340 47.70 2021-03-15
829 2021-03-16 471,200 -13,200 0.31 153,333,400 22,429,120 47.60 2021-03-12
830 2021-03-15 484,400 -6,200 0.32 153,333,400 22,669,920 46.80 2021-03-11
831 2021-03-12 490,600 -3,400 0.32 153,333,400 22,690,250 46.25 2021-03-10
832 2021-03-11 494,000 -4,000 0.32 153,333,400 21,686,600 43.90 2021-03-09
833 2021-03-10 498,000 28,600 0.32 153,333,400 22,360,200 44.90 2021-03-08
834 2021-03-09 469,400 -800 0.31 153,333,400 22,906,720 48.80 2021-03-05
835 2021-03-08 470,200 22,400 0.31 153,333,400 23,439,470 49.85 2021-03-04
836 2021-03-05 447,800 9,400 0.29 153,333,400 23,845,350 53.25 2021-03-03
837 2021-03-04 438,400 -16,600 0.29 153,333,400 23,761,280 54.20 2021-03-02
838 2021-03-03 455,000 -21,200 0.30 153,333,400 24,592,750 54.05 2021-03-01
839 2021-03-02 476,200 800 0.31 153,333,400 24,310,010 51.05 2021-02-26
840 2021-03-01 475,400 -21,800 0.31 153,333,400 25,624,060 53.90 2021-02-25
841 2021-02-26 497,200 7,000 0.32 153,333,400 25,431,780 51.15 2021-02-24
842 2021-02-25 490,200 9,400 0.32 153,333,400 26,127,660 53.30 2021-02-23
843 2021-02-24 480,800 24,600 0.31 153,333,400 25,578,560 53.20 2021-02-22
844 2021-02-23 456,200 5,200 0.30 153,333,400 25,273,480 55.40 2021-02-19
845 2021-02-22 451,000 -11,400 0.29 153,333,400 24,895,200 55.20 2021-02-18
846 2021-02-19 462,400 12,600 0.30 153,333,400 25,640,080 55.45 2021-02-17
847 2021-02-18 449,800 -5,200 0.29 153,333,400 25,008,880 55.60 2021-02-16
848 2021-02-17 455,000 19,600 0.30 153,333,400 24,797,500 54.50 2021-02-10
849 2021-02-16 435,400 -1,400 0.28 153,333,400 23,751,070 54.55 2021-02-09
850 2021-02-10 436,800 13,200 0.28 153,333,400 24,024,000 55.00 2021-02-08
851 2021-02-09 423,600 -5,600 0.28 153,333,400 24,145,200 57.00 2021-02-05
852 2021-02-08 429,200 12,000 0.28 153,333,400 24,121,040 56.20 2021-02-04
853 2021-02-05 417,200 20,000 0.27 153,333,400 24,030,720 57.60 2021-02-03
854 2021-02-04 397,200 76,000 0.26 153,333,400 22,997,880 57.90 2021-02-02
855 2021-02-03 321,200 -5,800 0.21 153,333,400 19,095,340 59.45 2021-02-01
856 2021-02-02 327,000 2,200 0.21 153,333,400 19,096,800 58.40 2021-01-29
857 2021-02-01 324,800 18,000 0.21 153,333,400 19,244,400 59.25 2021-01-28
858 2021-01-29 306,800 21,800 0.20 153,333,400 19,558,500 63.75 2021-01-27
859 2021-01-28 285,000 -1,600 0.19 153,333,400 19,266,000 67.60 2021-01-26
860 2021-01-27 286,600 -10,400 0.19 153,333,400 20,062,000 70.00 2021-01-25
861 2021-01-26 297,000 9,400 0.19 153,333,400 20,389,050 68.65 2021-01-22
862 2021-01-25 287,600 5,600 0.19 153,333,400 19,341,100 67.25 2021-01-21
863 2021-01-22 282,000 -17,600 0.18 153,333,400 19,613,100 69.55 2021-01-20
864 2021-01-21 299,600 -23,200 0.20 153,333,400 21,181,720 70.70 2021-01-19
865 2021-01-20 322,800 -23,200 0.21 153,333,400 21,401,640 66.30 2021-01-18
866 2021-01-19 346,000 -42,400 0.23 153,333,400 21,815,300 63.05 2021-01-15
867 2021-01-18 388,400 17,800 0.25 153,333,400 24,080,800 62.00 2021-01-14
868 2021-01-15 370,600 16,800 0.24 153,333,400 23,458,980 63.30 2021-01-13
869 2021-01-14 353,800 6,200 0.23 153,333,400 22,767,030 64.35 2021-01-12
870 2021-01-13 347,600 14,400 0.23 153,333,400 22,680,900 65.25 2021-01-11
871 2021-01-12 333,200 -4,600 0.22 153,333,400 22,974,140 68.95 2021-01-08
872 2021-01-11 337,800 8,600 0.22 153,333,400 22,497,480 66.60 2021-01-07
873 2021-01-08 329,200 -38,800 0.21 153,333,400 23,060,460 70.05 2021-01-06
874 2021-01-07 368,000 -4,200 0.24 153,333,400 21,123,200 57.40 2021-01-05
875 2021-01-06 372,200 3,800 0.24 153,333,400 21,959,800 59.00 2021-01-04
876 2021-01-04 368,400 3,400 0.24 153,333,400 22,214,520 60.30 2020-12-29
877 2020-12-30 365,000 200 0.24 153,333,400 22,119,000 60.60 2020-12-28
878 2020-12-29 364,800 -16,200 0.24 153,333,400 21,632,640 59.30 2020-12-23
879 2020-12-28 381,000 8,800 0.25 153,333,400 23,488,650 61.65 2020-12-22
880 2020-12-23 372,200 2,200 0.24 153,333,400 23,671,920 63.60 2020-12-21
881 2020-12-22 370,000 -45,200 0.24 153,333,400 21,830,000 59.00 2020-12-18
882 2020-12-21 415,200 20,200 0.27 153,333,400 23,292,720 56.10 2020-12-17
883 2020-12-18 395,000 -15,200 0.26 153,333,400 22,159,500 56.10 2020-12-16
884 2020-12-17 410,200 2,000 0.27 153,333,400 21,925,190 53.45 2020-12-15
885 2020-12-16 408,200 -23,800 0.27 153,333,400 22,042,800 54.00 2020-12-14
886 2020-12-15 432,000 18,200 0.28 153,333,400 22,226,400 51.45 2020-12-11
887 2020-12-14 413,800 -4,000 0.27 153,333,400 22,324,510 53.95 2020-12-10
888 2020-12-11 417,800 -3,600 0.27 153,333,400 22,226,960 53.20 2020-12-09
889 2020-12-10 421,400 2,400 0.27 153,333,400 22,523,830 53.45 2020-12-08
890 2020-12-09 419,000 16,200 0.27 153,333,400 22,814,550 54.45 2020-12-07
891 2020-12-08 402,800 -6,000 0.26 153,333,400 23,362,400 58.00 2020-12-04
892 2020-12-07 408,800 -7,200 0.27 153,333,400 23,730,840 58.05 2020-12-03
893 2020-12-04 416,000 1,600 0.27 153,333,400 22,713,600 54.60 2020-12-02
894 2020-12-03 414,400 -1,400 0.27 153,333,400 23,351,440 56.35 2020-12-01
895 2020-12-02 415,800 -8,200 0.27 153,333,400 23,471,910 56.45 2020-11-30
896 2020-12-01 424,000 -1,400 0.28 153,333,400 23,722,800 55.95 2020-11-27
897 2020-11-30 425,400 -17,600 0.28 153,333,400 23,375,730 54.95 2020-11-26
898 2020-11-27 443,000 -41,000 0.29 153,333,400 23,700,500 53.50 2020-11-25
899 2020-11-26 484,000 -7,600 0.32 153,333,400 25,168,000 52.00 2020-11-24
900 2020-11-25 491,600 15,000 0.32 153,333,400 25,612,360 52.10 2020-11-23
901 2020-11-24 476,600 34,600 0.31 153,333,400 25,259,800 53.00 2020-11-20
902 2020-11-23 442,000 6,000 0.29 153,333,400 24,354,200 55.10 2020-11-19
903 2020-11-20 436,000 -2,400 0.28 153,333,400 24,110,800 55.30 2020-11-18
904 2020-11-19 438,400 5,000 0.29 153,333,400 24,068,160 54.90 2020-11-17
905 2020-11-18 433,400 17,200 0.28 153,333,400 24,097,040 55.60 2020-11-16
906 2020-11-17 416,200 -12,400 0.27 153,333,400 24,139,600 58.00 2020-11-13
907 2020-11-16 428,600 -5,200 0.28 153,333,400 23,958,740 55.90 2020-11-12
908 2020-11-13 433,800 2,000 0.28 153,333,400 23,728,860 54.70 2020-11-11
909 2020-11-12 431,800 7,400 0.28 153,333,400 24,180,800 56.00 2020-11-10
910 2020-11-11 424,400 7,600 0.28 153,333,400 24,466,660 57.65 2020-11-09
911 2020-11-10 416,800 -800 0.27 153,333,400 24,424,480 58.60 2020-11-06
912 2020-11-09 417,600 -16,400 0.27 153,333,400 25,160,400 60.25 2020-11-05
913 2020-11-06 434,000 -5,400 0.28 153,333,400 24,564,400 56.60 2020-11-04
914 2020-11-05 439,400 -800 0.29 153,333,400 24,167,000 55.00 2020-11-03
915 2020-11-04 440,200 1,800 0.29 153,333,400 24,211,000 55.00 2020-11-02
916 2020-11-03 438,400 -2,800 0.29 153,333,400 24,440,800 55.75 2020-10-30
917 2020-11-02 441,200 -71,400 0.29 153,333,400 25,126,340 56.95 2020-10-29
918 2020-10-30 512,600 27,600 0.33 153,333,400 28,013,590 54.65 2020-10-28
919 2020-10-29 485,000 8,800 0.32 153,333,400 25,632,250 52.85 2020-10-27
920 2020-10-28 476,200 -600 0.31 153,333,400 26,119,570 54.85 2020-10-23
921 2020-10-27 476,800 -4,200 0.31 153,333,400 26,676,960 55.95 2020-10-22
922 2020-10-23 481,000 -18,400 0.31 153,333,400 26,911,950 55.95 2020-10-21
923 2020-10-22 499,400 -2,400 0.33 153,333,400 27,916,460 55.90 2020-10-20
924 2020-10-21 501,800 5,600 0.33 153,333,400 28,075,710 55.95 2020-10-19
925 2020-10-20 496,200 -14,600 0.32 153,333,400 29,027,700 58.50 2020-10-16
926 2020-10-19 510,800 33,400 0.33 153,333,400 29,345,460 57.45 2020-10-15
927 2020-10-16 477,400 -5,400 0.31 153,333,400 29,312,360 61.40 2020-10-14
928 2020-10-15 482,800 3,400 0.31 153,333,400 30,585,380 63.35 2020-10-12
929 2020-10-14 479,400 -25,400 0.31 153,333,400 30,441,900 63.50 2020-10-09
930 2020-10-12 504,800 3,800 0.33 153,333,400 31,297,600 62.00 2020-10-08
931 2020-10-09 501,000 -600 0.33 153,333,400 31,062,000 62.00 2020-10-07
932 2020-10-07 501,600 -8,400 0.33 153,333,400 30,848,400 61.50 2020-10-05
933 2020-10-06 510,000 6,000 0.33 153,333,400 30,651,000 60.10 2020-09-30
934 2020-10-05 504,000 1,400 0.33 153,333,400 31,147,200 61.80 2020-09-29
935 2020-09-30 502,600 -10,200 0.33 153,333,400 30,909,900 61.50 2020-09-28
936 2020-09-29 512,800 -15,600 0.33 153,333,400 30,793,640 60.05 2020-09-25
937 2020-09-28 528,400 7,200 0.34 153,333,400 32,575,860 61.65 2020-09-24
938 2020-09-25 521,200 -16,000 0.34 153,333,400 33,226,500 63.75 2020-09-23
939 2020-09-24 537,200 11,600 0.35 153,333,400 33,682,440 62.70 2020-09-22
940 2020-09-23 525,600 5,200 0.34 153,333,400 34,794,720 66.20 2020-09-21
941 2020-09-22 520,400 -1,000 0.34 153,333,400 35,777,500 68.75 2020-09-18
942 2020-09-18 521,400 -10,200 0.34 153,333,400 36,445,860 69.90 2020-09-16
943 2020-09-17 531,600 -19,200 0.35 153,333,400 36,228,540 68.15 2020-09-15
944 2020-09-16 550,800 -7,200 0.36 153,333,400 36,655,740 66.55 2020-09-14
945 2020-09-15 558,000 2,400 0.36 153,333,400 36,521,100 65.45 2020-09-11
946 2020-09-14 555,600 -2,400 0.36 153,333,400 35,836,200 64.50 2020-09-10
947 2020-09-11 558,000 6,400 0.36 153,333,400 36,270,000 65.00 2020-09-09
948 2020-09-10 551,600 -50,600 0.36 153,333,400 36,653,820 66.45 2020-09-08
949 2020-09-09 602,200 5,200 0.39 153,333,400 38,540,800 64.00 2020-09-07
950 2020-09-08 597,000 -35,600 0.39 153,333,400 39,431,850 66.05 2020-09-04
951 2020-09-07 632,600 7,400 0.41 153,333,400 41,783,230 66.05 2020-09-03
952 2020-09-04 625,200 -3,200 0.41 153,333,400 42,544,860 68.05 2020-09-02
953 2020-09-03 628,400 34,400 0.41 153,333,400 42,102,800 67.00 2020-09-01
954 2020-09-02 594,000 32,200 0.39 153,333,400 40,302,900 67.85 2020-08-31
955 2020-09-01 561,800 -50,000 0.37 153,333,400 39,213,640 69.80 2020-08-28
956 2020-08-31 611,800 -39,600 0.40 153,333,400 40,837,650 66.75 2020-08-27
957 2020-08-28 651,400 -600 0.42 153,333,400 43,122,680 66.20 2020-08-26
958 2020-08-27 652,000 65,200 0.43 153,333,400 44,140,400 67.70 2020-08-25
959 2020-08-26 586,800 52,000 0.38 153,333,400 44,450,100 75.75 2020-08-24
960 2020-08-25 534,800 37,200 0.35 153,333,400 40,778,500 76.25 2020-08-21
961 2020-08-24 497,600 -19,800 0.32 153,333,400 39,434,800 79.25 2020-08-20
962 2020-08-21 517,400 7,600 0.34 153,333,400 40,719,380 78.70 2020-08-19
963 2020-08-20 509,800 -15,200 0.33 153,333,400 40,860,470 80.15 2020-08-18
964 2020-08-19 525,000 -600 0.34 153,333,400 41,711,250 79.45 2020-08-17
965 2020-08-18 525,600 3,200 0.34 153,333,400 41,259,600 78.50 2020-08-14
966 2020-08-17 522,400 -12,000 0.34 153,333,400 40,381,520 77.30 2020-08-13
967 2020-08-14 534,400 -42,400 0.35 153,333,400 41,496,160 77.65 2020-08-12
968 2020-08-13 576,800 -25,400 0.38 153,333,400 46,259,360 80.20 2020-08-11
969 2020-08-12 602,200 2,600 0.39 153,333,400 48,958,860 81.30 2020-08-10
970 2020-08-11 599,600 11,800 0.39 153,333,400 49,137,220 81.95 2020-08-07
971 2020-08-10 587,800 -4,600 0.38 153,333,400 49,257,640 83.80 2020-08-06
972 2020-08-07 592,400 6,400 0.39 153,333,400 50,235,520 84.80 2020-08-05
973 2020-08-06 586,000 -11,800 0.38 153,333,400 49,751,400 84.90 2020-08-04
974 2020-08-05 597,800 -7,000 0.39 153,333,400 49,617,400 83.00 2020-08-03
975 2020-08-04 604,800 40,800 0.39 153,333,400 49,321,440 81.55 2020-07-31
976 2020-08-03 564,000 33,000 0.37 153,333,400 46,389,000 82.25 2020-07-30
977 2020-07-31 531,000 -45,800 0.35 153,333,400 44,710,200 84.20 2020-07-29
978 2020-07-30 576,800 7,800 0.38 153,333,400 47,643,680 82.60 2020-07-28
979 2020-07-29 569,000 -2,000 0.37 153,333,400 47,283,900 83.10 2020-07-27
980 2020-07-28 571,000 16,000 0.37 153,333,400 47,821,250 83.75 2020-07-24
981 2020-07-27 555,000 -2,200 0.36 153,333,400 49,228,500 88.70 2020-07-23
982 2020-07-24 557,200 37,600 0.36 153,333,400 47,417,720 85.10 2020-07-22
983 2020-07-23 519,600 14,800 0.34 153,333,400 45,257,160 87.10 2020-07-21
984 2020-07-22 504,800 -1,200 0.33 153,333,400 43,488,520 86.15 2020-07-20
985 2020-07-21 506,000 -10,000 0.33 153,333,400 42,681,100 84.35 2020-07-17
986 2020-07-20 516,000 14,200 0.34 153,333,400 41,538,000 80.50 2020-07-16
987 2020-07-17 501,800 -2,000 0.33 153,333,400 44,509,660 88.70 2020-07-15
988 2020-07-16 503,800 -3,200 0.33 153,333,400 41,714,640 82.80 2020-07-14
989 2020-07-15 507,000 -35,800 0.33 153,333,400 41,193,750 81.25 2020-07-13
990 2020-07-14 542,800 10,400 0.35 153,333,400 44,048,220 81.15 2020-07-10
991 2020-07-13 532,400 3,000 0.35 153,333,400 42,964,680 80.70 2020-07-09
992 2020-07-10 529,400 -15,000 0.35 153,333,400 43,066,690 81.35 2020-07-08
993 2020-07-09 544,400 -7,200 0.36 153,333,400 42,626,520 78.30 2020-07-07
994 2020-07-07 551,600 86,000 0.36 153,333,400 41,811,280 75.80 2020-07-03
995 2020-07-06 465,600 -48,000 0.30 153,333,400 37,085,040 79.65 2020-07-02
996 2020-07-03 513,600 -23,000 0.33 153,333,400 40,060,800 78.00 2020-06-30
997 2020-07-02 536,600 1,200 0.35 153,333,400 41,935,290 78.15 2020-06-29
998 2020-06-30 535,400 -8,400 0.35 153,333,400 41,627,350 77.75 2020-06-26
999 2020-06-29 543,800 68,000 0.35 153,333,400 41,763,840 76.80 2020-06-24
1000 2020-06-26 475,800 33,200 0.31 153,333,400 37,635,780 79.10 2020-06-23
1001 2020-06-24 442,600 17,200 0.29 153,333,400 35,297,350 79.75 2020-06-22
1002 2020-06-23 425,400 -15,200 0.28 153,333,400 35,159,310 82.65 2020-06-19
1003 2020-06-22 440,600 -11,600 0.29 153,333,400 35,490,330 80.55 2020-06-18
1004 2020-06-19 452,200 29,000 0.29 153,333,400 35,746,410 79.05 2020-06-17
1005 2020-06-18 423,200 69,800 0.28 153,333,400 33,686,720 79.60 2020-06-16
1006 2020-06-17 353,400 28,800 0.23 153,333,400 27,989,280 79.20 2020-06-15
1007 2020-06-16 324,600 22,800 0.21 153,333,400 27,087,870 83.45 2020-06-12
1008 2020-06-15 301,800 -21,400 0.20 153,333,400 24,581,610 81.45 2020-06-11
1009 2020-06-12 323,200 -4,200 0.21 153,333,400 26,405,440 81.70 2020-06-10
1010 2020-06-11 327,400 30,000 0.21 153,333,400 26,453,920 80.80 2020-06-09
1011 2020-06-10 297,400 16,000 0.19 153,333,400 24,862,640 83.60 2020-06-08
1012 2020-06-09 281,400 -7,000 0.18 153,333,400 24,650,640 87.60 2020-06-05
1013 2020-06-08 288,400 11,800 0.19 153,333,400 25,523,400 88.50 2020-06-04
1014 2020-06-05 276,600 -9,200 0.18 153,333,400 25,059,960 90.60 2020-06-03
1015 2020-06-04 285,800 800 0.19 153,333,400 25,779,160 90.20 2020-06-02
1016 2020-06-03 285,000 600 0.19 153,333,400 25,308,000 88.80 2020-06-01
1017 2020-06-02 284,400 -38,600 0.19 153,333,400 24,885,000 87.50 2020-05-29
1018 2020-06-01 323,000 6,800 0.21 153,333,400 26,566,750 82.25 2020-05-28
1019 2020-05-29 316,200 -2,000 0.21 153,333,400 25,975,830 82.15 2020-05-27
1020 2020-05-28 318,200 -52,200 0.21 153,333,400 26,983,360 84.80 2020-05-26
1021 2020-05-27 370,400 19,400 0.24 153,333,400 31,095,080 83.95 2020-05-25
1022 2020-05-26 351,000 -25,200 0.23 153,333,400 27,834,300 79.30 2020-05-22
1023 2020-05-25 376,200 -34,200 0.25 153,333,400 30,998,880 82.40 2020-05-21
1024 2020-05-22 410,400 57,800 0.27 153,333,400 34,740,360 84.65 2020-05-20
1025 2020-05-21 352,600 -2,600 0.23 153,333,400 31,381,400 89.00 2020-05-19
1026 2020-05-20 355,200 -5,800 0.23 153,333,400 31,612,800 89.00 2020-05-18
1027 2020-05-19 361,000 -10,400 0.24 153,333,400 31,966,550 88.55 2020-05-15
1028 2020-05-18 371,400 -25,000 0.24 153,333,400 32,534,640 87.60 2020-05-14
1029 2020-05-15 396,400 50,400 0.26 153,333,400 33,694,000 85.00 2020-05-13
1030 2020-05-14 346,000 2,600 0.23 153,333,400 29,410,000 85.00 2020-05-12
1031 2020-05-13 343,400 -2,000 0.22 153,333,400 29,189,000 85.00 2020-05-11
1032 2020-05-12 345,400 15,600 0.23 153,333,400 29,082,680 84.20 2020-05-08
1033 2020-05-11 329,800 -31,600 0.22 153,333,400 26,961,150 81.75 2020-05-07
1034 2020-05-08 361,400 -15,200 0.24 153,333,400 28,189,200 78.00 2020-05-06
1035 2020-05-07 376,600 -5,000 0.25 153,333,400 29,525,440 78.40 2020-05-05
1036 2020-05-06 381,600 12,400 0.25 153,333,400 29,802,960 78.10 2020-05-04
1037 2020-05-05 369,200 7,200 0.24 153,333,400 30,329,780 82.15 2020-04-29
1038 2020-05-04 362,000 -7,800 0.24 153,333,400 28,598,000 79.00 2020-04-28
1039 2020-04-29 369,800 1,000 0.24 153,333,400 28,511,580 77.10 2020-04-27
1040 2020-04-28 368,800 -5,600 0.24 153,333,400 28,397,600 77.00 2020-04-24
1041 2020-04-27 374,400 11,000 0.24 153,333,400 29,352,960 78.40 2020-04-23
1042 2020-04-24 363,400 -2,800 0.24 153,333,400 29,053,830 79.95 2020-04-22
1043 2020-04-23 366,200 -5,600 0.24 153,333,400 28,179,090 76.95 2020-04-21
1044 2020-04-22 371,800 8,800 0.24 153,333,400 29,000,400 78.00 2020-04-20
1045 2020-04-21 363,000 3,400 0.24 153,333,400 27,261,300 75.10 2020-04-17
1046 2020-04-20 359,600 7,400 0.23 153,333,400 26,736,260 74.35 2020-04-16
1047 2020-04-17 352,200 7,400 0.23 153,333,400 25,745,820 73.10 2020-04-15
1048 2020-04-16 344,800 -11,800 0.22 153,333,400 25,928,960 75.20 2020-04-14
1049 2020-04-15 356,600 5,000 0.23 153,333,400 24,890,680 69.80 2020-04-09
1050 2020-04-14 351,600 -16,200 0.23 153,333,400 24,014,280 68.30 2020-04-08
1051 2020-04-09 367,800 3,800 0.24 153,333,400 24,936,840 67.80 2020-04-07
1052 2020-04-08 364,000 -7,400 0.24 153,333,400 24,861,200 68.30 2020-04-06
1053 2020-04-07 371,400 5,200 0.24 153,333,400 24,958,080 67.20 2020-04-03
1054 2020-04-06 366,200 7,000 0.24 153,333,400 25,084,700 68.50 2020-04-02
1055 2020-04-03 359,200 -14,200 0.23 153,333,400 24,317,840 67.70 2020-04-01
1056 2020-04-02 373,400 -30,400 0.24 153,333,400 24,663,070 66.05 2020-03-31
1057 2020-04-01 403,800 -7,400 0.26 153,333,400 25,621,110 63.45 2020-03-30
1058 2020-03-31 411,200 26,000 0.27 153,333,400 25,905,600 63.00 2020-03-27
1059 2020-03-30 385,200 -2,200 0.25 153,333,400 24,479,460 63.55 2020-03-26
1060 2020-03-27 387,400 66,200 0.25 153,333,400 24,890,450 64.25 2020-03-25
1061 2020-03-26 321,200 400 0.21 153,333,400 20,781,640 64.70 2020-03-24
1062 2020-03-25 320,800 -8,800 0.21 153,333,400 18,879,080 58.85 2020-03-23
1063 2020-03-24 329,600 -15,600 0.21 153,333,400 19,759,520 59.95 2020-03-20
1064 2020-03-23 345,200 -29,000 0.23 153,333,400 18,174,780 52.65 2020-03-19
1065 2020-03-20 374,200 9,800 0.24 153,333,400 20,244,220 54.10 2020-03-18
1066 2020-03-19 364,400 -73,400 0.24 153,333,400 20,880,120 57.30 2020-03-17
1067 2020-03-18 437,800 6,400 0.29 153,333,400 25,523,740 58.30 2020-03-16
1068 2020-03-17 431,400 48,800 0.28 153,333,400 27,782,160 64.40 2020-03-13
1069 2020-03-16 382,600 45,200 0.25 153,333,400 25,232,470 65.95 2020-03-12
1070 2020-03-13 337,400 1,200 0.22 153,333,400 23,516,780 69.70 2020-03-11
1071 2020-03-12 336,200 -14,600 0.22 153,333,400 22,525,400 67.00 2020-03-10
1072 2020-03-11 350,800 -27,200 0.23 153,333,400 23,258,040 66.30 2020-03-09
1073 2020-03-10 378,000 9,400 0.25 153,333,400 26,384,400 69.80 2020-03-06
1074 2020-03-09 368,600 14,200 0.24 153,333,400 25,820,430 70.05 2020-03-05
1075 2020-03-05 354,400 2,000 0.23 153,333,400 23,868,840 67.35 2020-03-03
1076 2020-03-04 352,400 -1,000 0.23 153,333,400 23,328,880 66.20 2020-03-02
1077 2020-03-03 353,400 -13,800 0.23 153,333,400 23,483,430 66.45 2020-02-28
1078 2020-03-02 367,200 3,200 0.24 153,333,400 24,896,160 67.80 2020-02-27
1079 2020-02-28 364,000 -3,800 0.24 153,333,400 23,660,000 65.00 2020-02-26
1080 2020-02-27 367,800 -19,200 0.24 153,333,400 23,447,250 63.75 2020-02-25
1081 2020-02-26 387,000 -9,000 0.25 153,333,400 24,671,250 63.75 2020-02-24
1082 2020-02-25 396,000 1,200 0.26 153,333,400 25,740,000 65.00 2020-02-21
1083 2020-02-24 394,800 -8,600 0.26 153,333,400 25,662,000 65.00 2020-02-20
1084 2020-02-21 403,400 13,200 0.26 153,333,400 26,180,660 64.90 2020-02-19
1085 2020-02-20 390,200 -12,400 0.25 153,333,400 25,694,670 65.85 2020-02-18
1086 2020-02-19 402,600 33,600 0.26 153,333,400 26,309,910 65.35 2020-02-17
1087 2020-02-18 369,000 -15,600 0.24 153,333,400 24,907,500 67.50 2020-02-14
1088 2020-02-17 384,600 -16,400 0.25 153,333,400 24,556,710 63.85 2020-02-13
1089 2020-02-14 401,000 2,600 0.26 153,333,400 25,263,000 63.00 2020-02-12
1090 2020-02-13 398,400 56,000 0.26 153,333,400 25,298,400 63.50 2020-02-11
1091 2020-02-12 342,400 29,600 0.22 153,333,400 22,084,800 64.50 2020-02-10
1092 2020-02-11 312,800 30,400 0.20 153,333,400 19,096,440 61.05 2020-02-07
1093 2020-02-10 282,400 2,400 0.18 153,333,400 17,198,160 60.90 2020-02-06
1094 2020-02-07 280,000 9,800 0.18 153,333,400 16,520,000 59.00 2020-02-05
1095 2020-02-06 270,200 29,400 0.18 153,333,400 15,333,850 56.75 2020-02-04
1096 2020-02-05 240,800 1,400 0.16 153,333,400 13,340,320 55.40 2020-02-03
1097 2020-02-04 239,400 -40,400 0.16 153,333,400 12,544,560 52.40 2020-01-31
1098 2020-02-03 279,800 -81,400 0.18 153,333,400 14,577,580 52.10 2020-01-30
1099 2020-01-31 361,200 -25,400 0.24 153,333,400 19,504,800 54.00 2020-01-29
1100 2020-01-30 386,600 16,400 0.25 153,333,400 21,572,280 55.80 2020-01-23
1101 2020-01-29 370,200 -5,000 0.24 153,333,400 21,379,050 57.75 2020-01-22
1102 2020-01-23 375,200 -5,000 0.24 153,333,400 20,579,720 54.85 2020-01-21
1103 2020-01-22 380,200 5,200 0.25 153,333,400 21,158,130 55.65 2020-01-20
1104 2020-01-21 375,000 -4,200 0.24 153,333,400 21,150,000 56.40 2020-01-17
1105 2020-01-20 379,200 -10,200 0.25 153,333,400 21,254,160 56.05 2020-01-16
1106 2020-01-16 389,400 19,400 0.29 133,333,400 20,871,840 53.60 2020-01-14
1107 2020-01-15 370,000 -33,400 0.28 133,333,400 20,128,000 54.40 2020-01-13
1108 2020-01-14 403,400 -10,800 0.30 133,333,400 20,976,800 52.00 2020-01-10
1109 2020-01-13 414,200 -16,400 0.31 133,333,400 20,917,100 50.50 2020-01-09
1110 2020-01-10 430,600 4,400 0.32 133,333,400 19,872,190 46.15 2020-01-08
1111 2020-01-09 426,200 5,400 0.32 133,333,400 19,860,920 46.60 2020-01-07
1112 2020-01-08 420,800 -14,600 0.32 133,333,400 19,735,520 46.90 2020-01-06
1113 2020-01-07 435,400 -33,000 0.33 133,333,400 20,376,720 46.80 2020-01-03
1114 2020-01-06 468,400 -17,000 0.35 133,333,400 21,804,020 46.55 2020-01-02
1115 2020-01-03 485,400 -37,400 0.36 133,333,400 23,420,550 48.25 2019-12-30
1116 2020-01-02 522,800 -114,200 0.39 133,333,400 24,493,180 46.85 2019-12-27
1117 2019-12-30 637,000 -221,800 0.48 133,333,400 27,773,200 43.60 2019-12-23
1118 2019-12-27 858,800 -365,400 0.64 133,333,400 38,646,000 45.00 2019-12-20
1119 2019-12-23 1,224,200 0.92 133,333,400 55,517,470 45.35 2019-12-19

Webb-site Database - Powered By Linux Group

Back to top