Akeso, Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 09926  2020-04-24    
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

GUOTAI JUNAN SECURITIES (HONG KONG) LIMITED 國泰君安證券(香港)有限公司

CCASSID: B01565

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 2026-02-04 100.9 2026-02-02
2 2026-02-03 110.4 2026-01-30
3 2026-02-02 2,006,647 4,000 0.22 921,143,176 221,333,164 110.3 2026-01-29
4 2026-01-30 2,002,647 -7,000 0.22 921,143,176 226,098,846 112.9 2026-01-28
5 2026-01-29 2,009,647 6,000 0.22 921,143,176 227,893,970 113.4 2026-01-27
6 2026-01-28 2,003,647 24,000 0.22 921,143,176 224,608,829 112.1 2026-01-26
7 2026-01-27 1,979,647 -7,000 0.21 921,143,176 230,628,876 116.5 2026-01-23
8 2026-01-26 1,986,647 -50,000 0.22 921,143,176 223,299,123 112.4 2026-01-22
9 2026-01-23 2,036,647 7,000 0.22 921,143,176 232,177,758 114.0 2026-01-21
10 2026-01-22 2,029,647 6,000 0.22 921,143,176 238,686,487 117.6 2026-01-20
11 2026-01-21 2,023,647 53,000 0.22 921,143,176 237,373,793 117.3 2026-01-19
12 2026-01-20 1,970,647 3,000 0.21 921,143,176 238,448,287 121.0 2026-01-16
13 2026-01-19 1,967,647 1,000 0.21 921,143,176 239,856,169 121.9 2026-01-15
14 2026-01-16 1,966,647 -9,000 0.21 921,143,176 242,684,240 123.4 2026-01-14
15 2026-01-15 1,975,647 -5,000 0.21 921,143,176 238,263,028 120.6 2026-01-13
16 2026-01-13 1,980,647 -14,000 0.22 921,143,176 252,730,557 127.6 2026-01-09
17 2026-01-09 1,994,647 -67,000 0.22 921,143,176 257,708,392 129.2 2026-01-07
18 2026-01-08 2,061,647 -6,000 0.22 921,143,176 248,222,299 120.4 2026-01-06
19 2026-01-07 2,067,647 3,000 0.22 921,143,176 242,121,464 117.1 2026-01-05
20 2026-01-05 2,064,647 -44,000 0.22 921,143,176 229,795,211 111.3 2025-12-30
21 2026-01-02 2,108,647 -22,000 0.23 921,143,176 235,325,005 111.6 2025-12-29
22 2025-12-30 2,130,647 2,000 0.23 921,143,176 241,402,305 113.3 2025-12-23
23 2025-12-29 2,128,647 8,000 0.23 921,143,176 245,220,134 115.2 2025-12-22
24 2025-12-23 2,120,647 1,000 0.23 921,143,176 248,539,828 117.2 2025-12-19
25 2025-12-22 2,119,647 2,000 0.23 921,143,176 245,667,087 115.9 2025-12-18
26 2025-12-18 2,117,647 2,000 0.23 921,143,176 247,552,934 116.9 2025-12-16
27 2025-12-17 2,115,647 2,000 0.23 921,143,176 245,838,181 116.2 2025-12-15
28 2025-12-16 2,113,647 2,000 0.23 921,143,176 263,149,052 124.5 2025-12-12
29 2025-12-12 2,111,647 1,000 0.23 921,143,176 246,640,370 116.8 2025-12-10
30 2025-12-11 2,110,647 3,000 0.23 921,143,176 252,011,252 119.4 2025-12-09
31 2025-12-10 2,107,647 11,000 0.23 921,143,176 262,191,287 124.4 2025-12-08
32 2025-12-09 2,096,647 3,000 0.23 921,143,176 260,193,893 124.1 2025-12-05
33 2025-12-08 2,093,647 -34,000 0.23 921,143,176 258,356,040 123.4 2025-12-04
34 2025-12-04 2,127,647 11,000 0.23 921,143,176 254,466,581 119.6 2025-12-02
35 2025-12-03 2,116,647 -4,000 0.23 921,143,176 255,267,628 120.6 2025-12-01
36 2025-12-02 2,120,647 -14,000 0.23 921,143,176 260,627,516 122.9 2025-11-28
37 2025-12-01 2,134,647 -20,000 0.23 921,143,176 268,111,663 125.6 2025-11-27
38 2025-11-28 2,154,647 7,000 0.23 921,143,176 259,850,428 120.6 2025-11-26
39 2025-11-27 2,147,647 -34,000 0.23 921,143,176 249,127,052 116.0 2025-11-25
40 2025-11-26 2,181,647 7,000 0.24 921,143,176 245,435,288 112.5 2025-11-24
41 2025-11-25 2,174,647 -4,000 0.24 921,143,176 232,687,229 107.0 2025-11-21
42 2025-11-24 2,178,647 -10,000 0.24 921,143,176 246,404,976 113.1 2025-11-20
43 2025-11-21 2,188,647 -1,000 0.24 921,143,176 244,690,735 111.8 2025-11-19
44 2025-11-20 2,189,647 2,000 0.24 921,143,176 245,021,499 111.9 2025-11-18
45 2025-11-19 2,187,647 -6,000 0.24 921,143,176 254,204,581 116.2 2025-11-17
46 2025-11-18 2,193,647 -1,000 0.24 921,143,176 260,605,264 118.8 2025-11-14
47 2025-11-17 2,194,647 -1,000 0.24 921,143,176 266,649,611 121.5 2025-11-13
48 2025-11-13 2,195,647 -2,000 0.24 921,143,176 251,182,017 114.4 2025-11-11
49 2025-11-12 2,197,647 7,000 0.24 921,143,176 252,949,170 115.1 2025-11-10
50 2025-11-11 2,190,647 3,000 0.24 921,143,176 245,790,593 112.2 2025-11-07
51 2025-11-10 2,187,647 1,000 0.24 921,143,176 249,391,758 114.0 2025-11-06
52 2025-11-07 2,186,647 7,000 0.24 921,143,176 249,277,758 114.0 2025-11-05
53 2025-11-06 2,179,647 3,000 0.24 921,143,176 242,376,746 111.2 2025-11-04
54 2025-11-05 2,176,647 10,000 0.24 921,143,176 257,497,340 118.3 2025-11-03
55 2025-11-04 2,166,647 14,000 0.24 921,143,176 245,697,770 113.4 2025-10-31
56 2025-11-03 2,152,647 9,000 0.23 921,143,176 238,728,552 110.9 2025-10-30
57 2025-10-31 2,143,647 2,000 0.23 921,143,176 244,375,758 114.0 2025-10-28
58 2025-10-30 2,141,647 -46,000 0.23 921,143,176 247,574,393 115.6 2025-10-27
59 2025-10-28 2,187,647 10,000 0.24 921,143,176 252,016,934 115.2 2025-10-24
60 2025-10-27 2,177,647 -15,000 0.24 921,143,176 250,211,640 114.9 2025-10-23
61 2025-10-24 2,192,647 -4,000 0.24 921,143,176 255,443,376 116.5 2025-10-22
62 2025-10-23 2,196,647 8,000 0.24 921,143,176 262,499,317 119.5 2025-10-21
63 2025-10-22 2,188,647 25,000 0.24 921,143,176 261,105,587 119.3 2025-10-20
64 2025-10-21 2,163,647 21,000 0.23 921,143,176 265,263,122 122.6 2025-10-17
65 2025-10-20 2,142,647 2,000 0.23 921,143,176 273,830,287 127.8 2025-10-16
66 2025-10-17 2,140,647 -10,000 0.23 921,143,176 261,158,934 122.0 2025-10-15
67 2025-10-16 2,150,647 11,000 0.23 921,143,176 260,228,287 121.0 2025-10-14
68 2025-10-15 2,139,647 -27,000 0.23 921,143,176 270,879,310 126.6 2025-10-13
69 2025-10-14 2,166,647 -61,000 0.24 921,143,176 277,330,816 128.0 2025-10-10
70 2025-10-13 2,227,647 57,000 0.24 921,143,176 292,935,581 131.5 2025-10-09
71 2025-10-10 2,170,647 -5,000 0.24 921,143,176 307,797,745 141.8 2025-10-08
72 2025-10-09 2,175,647 -9,000 0.24 921,143,176 307,418,921 141.3 2025-10-06
73 2025-10-08 2,184,647 4,000 0.24 921,143,176 305,413,651 139.8 2025-10-03
74 2025-10-06 2,180,647 36,000 0.24 921,143,176 304,854,451 139.8 2025-10-02
75 2025-10-03 2,144,647 -6,000 0.23 921,143,176 302,824,156 141.2 2025-09-30
76 2025-10-02 2,150,647 28,000 0.23 921,143,176 290,122,280 134.9 2025-09-29
77 2025-09-30 2,122,647 60,000 0.23 921,143,176 281,675,257 132.7 2025-09-26
78 2025-09-26 2,062,647 33,000 0.22 921,143,176 274,950,845 133.3 2025-09-24
79 2025-09-25 2,029,647 14,000 0.22 921,143,176 277,249,780 136.6 2025-09-23
80 2025-09-24 2,015,647 17,000 0.22 921,143,176 264,049,757 131.0 2025-09-22
81 2025-09-23 1,998,647 8,000 0.22 921,143,176 259,224,516 129.7 2025-09-19
82 2025-09-22 1,990,647 27,000 0.22 921,143,176 260,774,757 131.0 2025-09-18
83 2025-09-19 1,963,647 20,000 0.21 921,143,176 253,310,463 129.0 2025-09-17
84 2025-09-18 1,943,647 -11,000 0.21 921,143,176 254,034,663 130.7 2025-09-16
85 2025-09-16 1,954,647 -33,000 0.21 921,143,176 264,854,669 135.5 2025-09-12
86 2025-09-15 1,987,647 12,000 0.22 921,143,176 253,822,522 127.7 2025-09-11
87 2025-09-12 1,975,647 23,000 0.21 921,143,176 263,748,875 133.5 2025-09-10
88 2025-09-11 1,952,647 11,000 0.21 921,143,176 273,565,845 140.1 2025-09-09
89 2025-09-10 1,941,647 -91,000 0.21 921,143,176 276,684,698 142.5 2025-09-08
90 2025-09-09 2,032,647 23,000 0.22 921,143,176 314,450,491 154.7 2025-09-05
91 2025-09-08 2,009,647 35,000 0.22 921,143,176 295,820,038 147.2 2025-09-04
92 2025-09-05 1,974,647 -15,000 0.21 921,143,176 303,305,779 153.6 2025-09-03
93 2025-09-04 1,989,647 12,000 0.22 921,143,176 309,987,003 155.8 2025-09-02
94 2025-09-03 1,977,647 4,000 0.22 897,593,176 312,468,226 158.0 2025-09-01
95 2025-09-02 1,973,647 36,000 0.22 897,593,176 307,296,838 155.7 2025-08-29
96 2025-09-01 1,937,647 37,000 0.22 897,593,176 294,909,873 152.2 2025-08-28
97 2025-08-29 1,900,647 49,000 0.21 897,593,176 298,401,579 157.0 2025-08-27
98 2025-08-28 1,851,647 6,000 0.21 897,593,176 312,928,343 169.0 2025-08-26
99 2025-08-27 1,845,647 5,000 0.21 897,593,176 312,837,167 169.5 2025-08-25
100 2025-08-26 1,840,647 -20,000 0.21 897,593,176 325,610,454 176.9 2025-08-22
101 2025-08-25 1,860,647 -30,000 0.21 897,593,176 312,588,696 168.0 2025-08-21
102 2025-08-22 1,890,647 43,000 0.21 897,593,176 307,419,202 162.6 2025-08-20
103 2025-08-21 1,847,647 -4,000 0.21 897,593,176 317,795,284 172.0 2025-08-19
104 2025-08-20 1,851,647 -15,000 0.21 897,593,176 317,927,790 171.7 2025-08-18
105 2025-08-19 1,866,647 -2,000 0.21 897,593,176 308,930,079 165.5 2025-08-15
106 2025-08-18 1,868,647 -5,000 0.21 897,593,176 306,831,837 164.2 2025-08-14
107 2025-08-15 1,873,647 1,000 0.21 897,593,176 295,286,767 157.6 2025-08-13
108 2025-08-14 1,872,647 5,000 0.21 897,593,176 293,069,256 156.5 2025-08-12
109 2025-08-13 1,867,647 -61,000 0.21 897,593,176 300,317,638 160.8 2025-08-11
110 2025-08-12 1,928,647 17,000 0.21 897,593,176 309,354,979 160.4 2025-08-08
111 2025-08-11 1,911,647 16,000 0.21 897,593,176 300,893,238 157.4 2025-08-07
112 2025-08-08 1,895,647 -20,000 0.21 897,593,176 324,534,766 171.2 2025-08-06
113 2025-08-07 1,915,647 90,000 0.21 897,593,176 312,250,461 163.0 2025-08-05
114 2025-08-06 1,825,647 -37,000 0.20 897,593,176 277,680,909 152.1 2025-08-04
115 2025-08-05 1,862,647 -66,000 0.21 897,593,176 291,131,726 156.3 2025-08-01
116 2025-08-04 1,928,647 -12,000 0.21 897,593,176 298,168,826 154.6 2025-07-31
117 2025-08-01 1,940,647 -10,000 0.22 897,593,176 296,530,862 152.8 2025-07-30
118 2025-07-31 1,950,647 -17,000 0.22 897,593,176 303,520,673 155.6 2025-07-29
119 2025-07-30 1,967,647 8,000 0.22 897,593,176 296,327,638 150.6 2025-07-28
120 2025-07-29 1,959,647 -33,000 0.22 897,593,176 292,183,368 149.1 2025-07-25
121 2025-07-28 1,992,647 -6,000 0.22 897,593,176 306,070,579 153.6 2025-07-24
122 2025-07-25 1,998,647 11,000 0.22 897,593,176 286,605,980 143.4 2025-07-23
123 2025-07-24 1,987,647 -14,000 0.22 897,593,176 292,184,109 147.0 2025-07-22
124 2025-07-23 2,001,647 -22,000 0.22 897,593,176 281,231,404 140.5 2025-07-21
125 2025-07-22 2,023,647 10,000 0.23 897,593,176 284,727,133 140.7 2025-07-18
126 2025-07-21 2,013,647 -10,000 0.22 897,593,176 280,903,757 139.5 2025-07-17
127 2025-07-18 2,023,647 8,000 0.23 897,593,176 254,979,522 126.0 2025-07-16
128 2025-07-17 2,015,647 -8,000 0.22 897,593,176 243,288,593 120.7 2025-07-15
129 2025-07-16 2,023,647 13,000 0.23 897,593,176 239,195,075 118.2 2025-07-14
130 2025-07-15 2,010,647 13,000 0.22 897,593,176 227,605,240 113.2 2025-07-11
131 2025-07-14 1,997,647 16,000 0.22 897,593,176 216,345,170 108.3 2025-07-10
132 2025-07-11 1,981,647 2,000 0.22 897,593,176 217,584,841 109.8 2025-07-09
133 2025-07-10 1,979,647 8,000 0.22 897,593,176 217,365,241 109.8 2025-07-08
134 2025-07-09 1,971,647 -32,170 0.22 897,593,176 222,796,111 113.0 2025-07-07
135 2025-07-08 2,003,817 -42,000 0.22 897,593,176 232,643,154 116.1 2025-07-04
136 2025-07-07 2,045,817 -41,790 0.23 897,593,176 217,061,184 106.1 2025-07-03
137 2025-07-04 2,087,607 6,700 0.23 897,593,176 193,729,930 92.80 2025-07-02
138 2025-07-03 2,080,907 3,000 0.23 897,593,176 191,339,399 91.95 2025-06-30
139 2025-07-02 2,077,907 2,000 0.23 897,593,176 192,206,398 92.50 2025-06-27
140 2025-06-30 2,075,907 -262,700 0.23 897,593,176 196,899,779 94.85 2025-06-26
141 2025-06-27 2,338,607 1,000 0.26 897,593,176 229,300,416 98.05 2025-06-25
142 2025-06-26 2,337,607 -15,000 0.26 897,593,176 228,150,443 97.60 2025-06-24
143 2025-06-25 2,352,607 3,000 0.26 897,593,176 223,968,186 95.20 2025-06-23
144 2025-06-24 2,349,607 4,000 0.26 897,593,176 214,519,119 91.30 2025-06-20
145 2025-06-23 2,345,607 -30,700 0.26 897,593,176 215,913,124 92.05 2025-06-19
146 2025-06-20 2,376,307 6,000 0.26 897,593,176 225,155,088 94.75 2025-06-18
147 2025-06-19 2,370,307 -10,000 0.26 897,593,176 222,927,373 94.05 2025-06-17
148 2025-06-18 2,380,307 53,000 0.27 897,593,176 235,293,347 98.85 2025-06-16
149 2025-06-17 2,327,307 -40,000 0.26 897,593,176 223,072,376 95.85 2025-06-13
150 2025-06-16 2,367,307 49,000 0.26 897,593,176 225,959,453 95.45 2025-06-12
151 2025-06-13 2,318,307 64,000 0.26 897,593,176 218,268,604 94.15 2025-06-11
152 2025-06-12 2,254,307 -56,000 0.25 897,593,176 217,202,479 96.35 2025-06-10
153 2025-06-11 2,310,307 -66,000 0.26 897,593,176 201,574,286 87.25 2025-06-09
154 2025-06-10 2,376,307 29,000 0.26 897,593,176 195,451,251 82.25 2025-06-06
155 2025-06-09 2,347,307 24,300 0.26 897,593,176 192,361,809 81.95 2025-06-05
156 2025-06-06 2,323,007 7,000 0.26 897,593,176 188,512,018 81.15 2025-06-04
157 2025-06-05 2,316,007 15,000 0.26 897,593,176 186,901,765 80.70 2025-06-03
158 2025-06-04 2,301,007 12,000 0.26 897,593,176 172,575,525 75.00 2025-06-02
159 2025-06-03 2,289,007 -53,000 0.26 897,593,176 191,818,787 83.80 2025-05-30
160 2025-06-02 2,342,007 3,000 0.26 897,593,176 203,637,509 86.95 2025-05-29
161 2025-05-30 2,339,007 -6,000 0.26 897,593,176 195,424,035 83.55 2025-05-28
162 2025-05-29 2,345,007 -60,000 0.26 897,593,176 196,511,587 83.80 2025-05-27
163 2025-05-28 2,405,007 -77,000 0.27 897,593,176 195,767,570 81.40 2025-05-26
164 2025-05-27 2,482,007 11,000 0.28 897,593,176 206,378,882 83.15 2025-05-23
165 2025-05-26 2,471,007 7,300 0.28 897,593,176 212,506,602 86.00 2025-05-22
166 2025-05-23 2,463,707 54,000 0.27 897,593,176 216,559,845 87.90 2025-05-21
167 2025-05-22 2,409,707 -208,000 0.27 897,593,176 198,559,857 82.40 2025-05-20
168 2025-05-21 2,617,707 -9,000 0.29 897,593,176 218,709,420 83.55 2025-05-19
169 2025-05-20 2,626,707 1,000 0.29 897,593,176 219,330,035 83.50 2025-05-16
170 2025-05-19 2,625,707 -2,000 0.29 897,593,176 213,469,979 81.30 2025-05-15
171 2025-05-16 2,627,707 7,000 0.29 897,593,176 215,209,203 81.90 2025-05-14
172 2025-05-15 2,620,707 -18,000 0.29 897,593,176 212,015,196 80.90 2025-05-13
173 2025-05-14 2,638,707 72,000 0.29 897,593,176 209,777,207 79.50 2025-05-12
174 2025-05-13 2,566,707 1,000 0.29 897,593,176 216,501,735 84.35 2025-05-09
175 2025-05-12 2,565,707 19,040 0.29 897,593,176 216,160,815 84.25 2025-05-08
176 2025-05-09 2,546,667 -23,000 0.28 897,593,176 213,156,028 83.70 2025-05-07
177 2025-05-08 2,569,667 13,000 0.29 897,593,176 222,790,129 86.70 2025-05-06
178 2025-05-07 2,556,667 -18,000 0.28 897,593,176 224,475,363 87.80 2025-05-02
179 2025-05-06 2,574,667 -4,000 0.29 897,593,176 222,065,029 86.25 2025-04-30
180 2025-05-02 2,578,667 38,000 0.29 897,593,176 225,117,629 87.30 2025-04-29
181 2025-04-30 2,540,667 91,000 0.28 897,593,176 221,546,162 87.20 2025-04-28
182 2025-04-29 2,449,667 16,000 0.27 897,575,176 242,272,066 98.90 2025-04-25
183 2025-04-28 2,433,667 -51,660 0.27 897,575,176 243,366,700 100.0 2025-04-24
184 2025-04-25 2,485,327 -289,000 0.28 897,575,176 230,886,878 92.90 2025-04-23
185 2025-04-24 2,774,327 -19,000 0.31 897,575,176 245,250,507 88.40 2025-04-22
186 2025-04-23 2,793,327 6,000 0.31 897,575,176 231,706,475 82.95 2025-04-17
187 2025-04-22 2,787,327 -110,000 0.31 897,575,176 233,299,270 83.70 2025-04-16
188 2025-04-17 2,897,327 -48,000 0.32 897,575,176 254,095,578 87.70 2025-04-15
189 2025-04-16 2,945,327 -27,000 0.33 897,575,176 256,096,183 86.95 2025-04-14
190 2025-04-15 2,972,327 -33,000 0.33 897,575,176 244,325,279 82.20 2025-04-11
191 2025-04-14 3,005,327 -41,000 0.33 897,575,176 222,844,997 74.15 2025-04-10
192 2025-04-11 3,046,327 -29,000 0.34 897,575,176 216,746,166 71.15 2025-04-09
193 2025-04-10 3,075,327 -81,000 0.34 897,575,176 206,815,741 67.25 2025-04-08
194 2025-04-09 3,156,327 57,000 0.35 897,575,176 204,372,173 64.75 2025-04-07
195 2025-04-08 3,099,327 -11,000 0.35 897,575,176 266,232,189 85.90 2025-04-03
196 2025-04-03 3,110,327 -35,110 0.35 897,575,176 267,488,122 86.00 2025-04-01
197 2025-04-02 3,145,437 38,000 0.35 897,575,176 239,682,299 76.20 2025-03-31
198 2025-04-01 3,107,437 -46,850 0.35 897,575,176 231,814,800 74.60 2025-03-28
199 2025-03-31 3,154,287 -16,000 0.35 897,575,176 223,796,663 70.95 2025-03-27
200 2025-03-28 3,170,287 -99,000 0.35 897,575,176 217,006,145 68.45 2025-03-26
201 2025-03-27 3,269,287 5,000 0.36 897,575,176 214,955,620 65.75 2025-03-25
202 2025-03-26 3,264,287 4,000 0.36 897,575,176 216,585,442 66.35 2025-03-24
203 2025-03-25 3,260,287 41,000 0.36 897,575,176 220,884,444 67.75 2025-03-21
204 2025-03-24 3,219,287 19,287 0.36 897,575,176 239,675,917 74.45 2025-03-20
205 2025-03-21 3,200,000 8,000 0.36 897,575,176 228,640,000 71.45 2025-03-19
206 2025-03-19 3,192,000 3,000 0.36 897,575,176 228,387,600 71.55 2025-03-17
207 2025-03-18 3,189,000 -6,000 0.36 897,575,176 229,608,000 72.00 2025-03-14
208 2025-03-17 3,195,000 5,000 0.36 897,575,176 226,206,000 70.80 2025-03-13
209 2025-03-14 3,190,000 -41,000 0.36 897,575,176 228,404,000 71.60 2025-03-12
210 2025-03-13 3,231,000 9,000 0.36 897,575,176 228,108,600 70.60 2025-03-11
211 2025-03-12 3,222,000 -28,000 0.36 897,575,176 224,895,600 69.80 2025-03-10
212 2025-03-11 3,250,000 -2,000 0.36 897,575,176 236,925,000 72.90 2025-03-07
213 2025-03-10 3,252,000 56,000 0.36 897,575,176 233,818,800 71.90 2025-03-06
214 2025-03-07 3,196,000 5,000 0.36 897,575,176 234,746,200 73.45 2025-03-05
215 2025-03-06 3,191,000 -6,000 0.36 897,575,176 232,304,800 72.80 2025-03-04
216 2025-03-05 3,197,000 -3,000 0.36 897,575,176 228,265,800 71.40 2025-03-03
217 2025-03-04 3,200,000 -19,000 0.36 897,575,176 233,440,000 72.95 2025-02-28
218 2025-03-03 3,219,000 -6,000 0.36 897,575,176 242,068,800 75.20 2025-02-27
219 2025-02-28 3,225,000 7,000 0.36 897,575,176 238,005,000 73.80 2025-02-26
220 2025-02-27 3,218,000 -17,000 0.36 897,575,176 229,765,200 71.40 2025-02-25
221 2025-02-26 3,235,000 -22,000 0.36 897,575,176 222,082,750 68.65 2025-02-24
222 2025-02-25 3,257,000 -12,000 0.36 897,575,176 224,570,150 68.95 2025-02-21
223 2025-02-24 3,269,000 -25,000 0.36 897,575,176 209,542,900 64.10 2025-02-20
224 2025-02-21 3,294,000 15,000 0.37 897,575,176 206,369,100 62.65 2025-02-19
225 2025-02-20 3,279,000 17,000 0.37 897,575,176 196,248,150 59.85 2025-02-18
226 2025-02-19 3,262,000 10,000 0.36 897,575,176 193,273,500 59.25 2025-02-17
227 2025-02-18 3,252,000 -34,000 0.36 897,575,176 195,770,400 60.20 2025-02-14
228 2025-02-17 3,286,000 34,000 0.37 897,575,176 184,180,300 56.05 2025-02-13
229 2025-02-14 3,252,000 -70,000 0.36 897,575,176 190,242,000 58.50 2025-02-12
230 2025-02-13 3,322,000 -16,000 0.37 897,575,176 205,964,000 62.00 2025-02-11
231 2025-02-12 3,338,000 -2,000 0.37 897,575,176 215,467,900 64.55 2025-02-10
232 2025-02-11 3,340,000 -10,000 0.37 897,575,176 216,933,000 64.95 2025-02-07
233 2025-02-10 3,350,000 -23,000 0.37 897,575,176 212,557,500 63.45 2025-02-06
234 2025-02-07 3,373,000 9,000 0.38 897,575,176 199,512,950 59.15 2025-02-05
235 2025-02-06 3,364,000 4,000 0.37 897,575,176 203,858,400 60.60 2025-02-04
236 2025-02-05 3,360,000 -2,000 0.37 897,575,176 200,424,000 59.65 2025-02-03
237 2025-02-04 3,362,000 -39,000 0.37 897,575,176 201,047,600 59.80 2025-01-27
238 2025-02-03 3,401,000 -8,000 0.38 897,575,176 212,902,600 62.60 2025-01-24
239 2025-01-27 3,409,000 7,000 0.38 897,575,176 207,608,100 60.90 2025-01-23
240 2025-01-24 3,402,000 8,000 0.38 897,575,176 212,965,200 62.60 2025-01-22
241 2025-01-23 3,394,000 3,000 0.38 897,575,176 199,397,500 58.75 2025-01-21
242 2025-01-22 3,391,000 -4,000 0.38 897,575,176 202,781,800 59.80 2025-01-20
243 2025-01-21 3,395,000 -31,000 0.38 897,575,176 200,814,250 59.15 2025-01-17
244 2025-01-20 3,426,000 26,000 0.38 897,575,176 195,110,700 56.95 2025-01-16
245 2025-01-17 3,400,000 10,000 0.38 897,575,176 192,100,000 56.50 2025-01-15
246 2025-01-16 3,390,000 -2,000 0.38 897,575,176 192,213,000 56.70 2025-01-14
247 2025-01-15 3,392,000 -3,000 0.38 897,575,176 187,916,800 55.40 2025-01-13
248 2025-01-14 3,395,000 -2,000 0.38 897,575,176 190,629,250 56.15 2025-01-10
249 2025-01-10 3,397,000 -6,000 0.38 897,575,176 190,911,400 56.20 2025-01-08
250 2025-01-09 3,403,000 27,000 0.38 897,575,176 195,332,200 57.40 2025-01-07
251 2025-01-08 3,376,000 -1,000 0.38 897,575,176 200,365,600 59.35 2025-01-06
252 2025-01-07 3,377,000 8,000 0.38 897,575,176 196,879,100 58.30 2025-01-03
253 2025-01-06 3,369,000 10,000 0.38 897,575,176 197,423,400 58.60 2025-01-02
254 2025-01-03 3,359,000 15,000 0.37 897,575,176 199,860,500 59.50 2024-12-30
255 2025-01-02 3,344,000 2,000 0.37 897,575,176 198,633,600 59.40 2024-12-27
256 2024-12-30 3,342,000 -8,000 0.37 897,557,176 200,520,000 60.00 2024-12-23
257 2024-12-27 3,350,000 34,000 0.37 897,557,176 203,847,500 60.85 2024-12-20
258 2024-12-23 3,316,000 -3,000 0.37 897,557,176 206,586,800 62.30 2024-12-19
259 2024-12-20 3,319,000 11,000 0.37 897,557,176 211,088,400 63.60 2024-12-18
260 2024-12-19 3,308,000 -1,000 0.37 897,557,176 205,261,400 62.05 2024-12-17
261 2024-12-18 3,309,000 4,000 0.37 897,557,176 204,330,750 61.75 2024-12-16
262 2024-12-17 3,305,000 2,000 0.37 897,557,176 210,363,250 63.65 2024-12-13
263 2024-12-16 3,303,000 15,000 0.37 897,557,176 217,667,700 65.90 2024-12-12
264 2024-12-13 3,288,000 2,000 0.37 897,557,176 207,966,000 63.25 2024-12-11
265 2024-12-12 3,286,000 16,000 0.37 897,557,176 210,304,000 64.00 2024-12-10
266 2024-12-11 3,270,000 -36,000 0.36 897,557,176 216,964,500 66.35 2024-12-09
267 2024-12-10 3,306,000 26,000 0.37 897,557,176 215,551,200 65.20 2024-12-06
268 2024-12-09 3,280,000 17,000 0.37 897,557,176 214,676,000 65.45 2024-12-05
269 2024-12-06 3,263,000 133,000 0.36 897,557,176 216,989,500 66.50 2024-12-04
270 2024-12-05 3,130,000 9,000 0.35 897,557,176 221,291,000 70.70 2024-12-03
271 2024-12-04 3,121,000 -20,000 0.35 897,557,176 224,712,000 72.00 2024-12-02
272 2024-12-03 3,141,000 6,000 0.35 897,557,176 229,607,100 73.10 2024-11-29
273 2024-12-02 3,135,000 92,000 0.35 897,557,176 230,422,500 73.50 2024-11-28
274 2024-11-29 3,043,000 6,000 0.34 897,557,176 235,984,650 77.55 2024-11-27
275 2024-11-28 3,037,000 -86,000 0.34 897,557,176 233,393,450 76.85 2024-11-26
276 2024-11-27 3,123,000 -117,000 0.35 897,557,176 239,846,400 76.80 2024-11-25
277 2024-11-26 3,240,000 1,000 0.36 897,557,176 233,928,000 72.20 2024-11-22
278 2024-11-25 3,239,000 -73,000 0.36 897,557,176 237,256,750 73.25 2024-11-21
279 2024-11-22 3,312,000 -24,000 0.37 897,557,176 232,999,200 70.35 2024-11-20
280 2024-11-21 3,336,000 -8,000 0.37 897,557,176 213,837,600 64.10 2024-11-19
281 2024-11-20 3,344,000 -4,000 0.37 897,557,176 213,681,600 63.90 2024-11-18
282 2024-11-19 3,348,000 -6,000 0.37 897,557,176 230,175,000 68.75 2024-11-15
283 2024-11-18 3,354,000 1,000 0.37 897,557,176 228,239,700 68.05 2024-11-14
284 2024-11-15 3,353,000 -30,000 0.37 897,557,176 226,495,150 67.55 2024-11-13
285 2024-11-14 3,383,000 31,000 0.38 897,557,176 238,163,200 70.40 2024-11-12
286 2024-11-13 3,352,000 3,000 0.37 897,557,176 236,651,200 70.60 2024-11-11
287 2024-11-12 3,349,000 17,000 0.37 897,557,176 227,564,550 67.95 2024-11-08
288 2024-11-11 3,332,000 14,000 0.37 897,557,176 221,078,200 66.35 2024-11-07
289 2024-11-08 3,318,000 5,000 0.37 897,557,176 222,306,000 67.00 2024-11-06
290 2024-11-07 3,313,000 3,000 0.37 897,557,176 229,425,250 69.25 2024-11-05
291 2024-11-06 3,310,000 5,000 0.37 897,557,176 230,541,500 69.65 2024-11-04
292 2024-11-05 3,305,000 -40,000 0.37 897,557,176 225,401,000 68.20 2024-11-01
293 2024-11-04 3,345,000 9,000 0.37 897,557,176 210,066,000 62.80 2024-10-31
294 2024-11-01 3,336,000 5,000 0.37 897,557,176 219,508,800 65.80 2024-10-30
295 2024-10-31 3,331,000 1,000 0.37 897,557,176 228,173,500 68.50 2024-10-29
296 2024-10-30 3,330,000 9,000 0.37 897,557,176 229,603,500 68.95 2024-10-28
297 2024-10-29 3,321,000 23,000 0.37 897,557,176 230,809,500 69.50 2024-10-25
298 2024-10-28 3,298,000 3,000 0.37 897,557,176 223,274,600 67.70 2024-10-24
299 2024-10-25 3,295,000 13,000 0.37 897,557,176 228,343,500 69.30 2024-10-23
300 2024-10-24 3,282,000 -18,000 0.37 897,557,176 216,612,000 66.00 2024-10-22
301 2024-10-23 3,300,000 -32,000 0.37 897,557,176 221,100,000 67.00 2024-10-21
302 2024-10-22 3,332,000 7,000 0.37 897,557,176 230,574,400 69.20 2024-10-18
303 2024-10-21 3,325,000 -6,000 0.37 897,557,176 225,933,750 67.95 2024-10-17
304 2024-10-18 3,331,000 8,000 0.38 865,857,176 219,512,900 65.90 2024-10-16
305 2024-10-16 3,323,000 73,000 0.38 865,857,176 214,333,500 64.50 2024-10-14
306 2024-10-15 3,250,000 -3,000 0.38 865,857,176 209,625,000 64.50 2024-10-10
307 2024-10-14 3,253,000 2,000 0.38 865,857,176 217,463,050 66.85 2024-10-09
308 2024-10-10 3,251,000 -23,000 0.38 865,857,176 222,043,300 68.30 2024-10-08
309 2024-10-09 3,274,000 -6,000 0.38 865,857,176 233,763,600 71.40 2024-10-07
310 2024-10-08 3,280,000 47,000 0.38 865,857,176 244,032,000 74.40 2024-10-04
311 2024-10-07 3,233,000 -44,000 0.37 865,857,176 217,580,900 67.30 2024-10-03
312 2024-10-04 3,277,000 57,000 0.38 865,857,176 226,604,550 69.15 2024-10-02
313 2024-10-03 3,220,000 54,000 0.37 865,857,176 220,892,000 68.60 2024-09-30
314 2024-10-02 3,166,000 76,000 0.37 865,857,176 213,388,400 67.40 2024-09-27
315 2024-09-30 3,090,000 95,000 0.36 865,857,176 197,605,500 63.95 2024-09-26
316 2024-09-27 2,995,000 40,000 0.35 865,857,176 190,032,750 63.45 2024-09-25
317 2024-09-26 2,955,000 130,000 0.34 865,857,176 179,664,000 60.80 2024-09-24
318 2024-09-25 2,825,000 54,000 0.33 865,857,176 177,833,750 62.95 2024-09-23
319 2024-09-24 2,771,000 63,000 0.32 865,857,176 181,500,500 65.50 2024-09-20
320 2024-09-23 2,708,000 189,000 0.31 865,857,176 173,176,600 63.95 2024-09-19
321 2024-09-20 2,519,000 180,000 0.29 865,857,176 181,871,800 72.20 2024-09-17
322 2024-09-19 2,339,000 -42,000 0.27 865,857,176 167,472,400 71.60 2024-09-16
323 2024-09-17 2,381,000 -220,000 0.27 865,857,176 146,788,650 61.65 2024-09-13
324 2024-09-16 2,601,000 1,000 0.30 865,857,176 146,436,300 56.30 2024-09-12
325 2024-09-13 2,600,000 2,000 0.30 865,857,176 150,800,000 58.00 2024-09-11
326 2024-09-12 2,598,000 71,000 0.30 865,857,176 144,708,600 55.70 2024-09-10
327 2024-09-11 2,527,000 62,000 0.29 865,857,176 141,006,600 55.80 2024-09-09
328 2024-09-10 2,465,000 -3,000 0.28 865,857,176 118,813,000 48.20 2024-09-05
329 2024-09-09 2,468,000 2,000 0.29 865,857,176 120,561,800 48.85 2024-09-04
330 2024-09-05 2,466,000 3,000 0.28 865,857,176 120,957,300 49.05 2024-09-03
331 2024-09-04 2,463,000 -160,000 0.28 865,857,176 123,888,900 50.30 2024-09-02
332 2024-09-03 2,623,000 -5,000 0.30 865,857,176 128,789,300 49.10 2024-08-30
333 2024-09-02 2,628,000 95,000 0.30 865,857,176 126,801,000 48.25 2024-08-29
334 2024-08-30 2,533,000 -10,000 0.29 865,857,176 114,618,250 45.25 2024-08-28
335 2024-08-29 2,543,000 -8,000 0.29 865,857,176 118,503,800 46.60 2024-08-27
336 2024-08-28 2,551,000 -2,000 0.29 865,857,176 119,131,700 46.70 2024-08-26
337 2024-08-27 2,553,000 52,000 0.29 865,857,176 117,182,700 45.90 2024-08-23
338 2024-08-26 2,501,000 93,000 0.29 865,857,176 119,297,700 47.70 2024-08-22
339 2024-08-23 2,408,000 -6,000 0.28 865,857,176 111,008,800 46.10 2024-08-21
340 2024-08-22 2,414,000 1,000 0.28 865,857,176 108,992,100 45.15 2024-08-20
341 2024-08-20 2,413,000 -7,000 0.28 865,857,176 108,464,350 44.95 2024-08-16
342 2024-08-19 2,420,000 25,000 0.28 865,857,176 108,174,000 44.70 2024-08-15
343 2024-08-16 2,395,000 9,000 0.28 865,857,176 103,943,000 43.40 2024-08-14
344 2024-08-14 2,386,000 -7,000 0.28 865,857,176 105,699,800 44.30 2024-08-12
345 2024-08-09 2,393,000 1,000 0.28 865,857,176 106,608,150 44.55 2024-08-07
346 2024-08-08 2,392,000 -4,000 0.28 865,857,176 105,008,800 43.90 2024-08-06
347 2024-08-07 2,396,000 6,000 0.28 865,857,176 100,033,000 41.75 2024-08-05
348 2024-08-06 2,390,000 -43,000 0.28 865,857,176 100,380,000 42.00 2024-08-02
349 2024-08-05 2,433,000 -4,000 0.28 865,857,176 102,672,600 42.20 2024-08-01
350 2024-08-02 2,437,000 7,000 0.28 865,857,176 103,085,100 42.30 2024-07-31
351 2024-08-01 2,430,000 -10,000 0.28 865,857,176 98,293,500 40.45 2024-07-30
352 2024-07-31 2,440,000 26,000 0.28 865,857,176 101,260,000 41.50 2024-07-29
353 2024-07-30 2,414,000 2,000 0.28 865,857,176 98,129,100 40.65 2024-07-26
354 2024-07-26 2,412,000 1,000 0.28 865,857,176 95,274,000 39.50 2024-07-24
355 2024-07-25 2,411,000 -5,000 0.28 865,857,176 98,127,700 40.70 2024-07-23
356 2024-07-24 2,416,000 -12,000 0.28 865,857,176 98,331,200 40.70 2024-07-22
357 2024-07-23 2,428,000 3,000 0.28 865,857,176 97,727,000 40.25 2024-07-19
358 2024-07-22 2,425,000 -9,000 0.28 865,857,176 97,606,250 40.25 2024-07-18
359 2024-07-19 2,434,000 -7,000 0.28 865,857,176 97,481,700 40.05 2024-07-17
360 2024-07-18 2,441,000 4,000 0.28 865,857,176 95,809,250 39.25 2024-07-16
361 2024-07-17 2,437,000 17,000 0.28 865,857,176 93,946,350 38.55 2024-07-15
362 2024-07-16 2,420,000 -19,000 0.28 865,857,176 97,284,000 40.20 2024-07-12
363 2024-07-12 2,439,000 2,000 0.28 865,857,176 91,096,650 37.35 2024-07-10
364 2024-07-11 2,437,000 3,000 0.28 865,857,176 90,900,100 37.30 2024-07-09
365 2024-07-10 2,434,000 -3,000 0.28 865,857,176 89,206,100 36.65 2024-07-08
366 2024-07-09 2,437,000 -36,240 0.28 865,857,176 94,799,300 38.90 2024-07-05
367 2024-07-08 2,473,240 32,240 0.29 865,857,176 90,273,260 36.50 2024-07-04
368 2024-07-05 2,441,000 1,000 0.28 865,857,176 92,269,800 37.80 2024-07-03
369 2024-07-04 2,440,000 -8,000 0.28 865,857,176 90,646,000 37.15 2024-07-02
370 2024-07-03 2,448,000 2,000 0.28 865,857,176 92,412,000 37.75 2024-06-28
371 2024-07-02 2,446,000 -21,000 0.28 865,857,176 94,537,900 38.65 2024-06-27
372 2024-06-28 2,467,000 5,000 0.28 865,857,176 99,420,100 40.30 2024-06-26
373 2024-06-27 2,462,000 3,000 0.28 865,857,176 94,171,500 38.25 2024-06-25
374 2024-06-26 2,459,000 5,000 0.28 865,857,176 93,933,800 38.20 2024-06-24
375 2024-06-25 2,454,000 -4,000 0.28 865,857,176 87,485,100 35.65 2024-06-21
376 2024-06-24 2,458,000 -3,526 0.28 865,857,176 87,259,000 35.50 2024-06-20
377 2024-06-21 2,461,526 24,526 0.28 865,857,176 90,830,309 36.90 2024-06-19
378 2024-06-20 2,437,000 24,000 0.28 865,857,176 92,849,700 38.10 2024-06-18
379 2024-06-19 2,413,000 9,000 0.28 865,857,176 98,450,400 40.80 2024-06-17
380 2024-06-18 2,404,000 1,000 0.28 865,857,176 95,799,400 39.85 2024-06-14
381 2024-06-17 2,403,000 1,000 0.28 865,857,176 96,360,300 40.10 2024-06-13
382 2024-06-14 2,402,000 -10,000 0.28 865,857,176 94,278,500 39.25 2024-06-12
383 2024-06-13 2,412,000 -8,000 0.28 865,857,176 93,344,400 38.70 2024-06-11
384 2024-06-12 2,420,000 -7,000 0.28 865,857,176 98,373,000 40.65 2024-06-07
385 2024-06-11 2,427,000 55,000 0.28 865,857,176 100,477,800 41.40 2024-06-06
386 2024-06-07 2,372,000 -9,000 0.27 865,857,176 103,537,800 43.65 2024-06-05
387 2024-06-06 2,381,000 -93,000 0.27 865,857,176 105,240,200 44.20 2024-06-04
388 2024-06-05 2,474,000 81,000 0.29 865,857,176 108,856,000 44.00 2024-06-03
389 2024-06-04 2,393,000 -2,000 0.28 865,857,176 105,292,000 44.00 2024-05-31
390 2024-06-03 2,395,000 -5,000 0.28 865,857,176 76,640,000 32.00 2024-05-30
391 2024-05-31 2,400,000 72,000 0.28 865,857,176 76,320,000 31.80 2024-05-29
392 2024-05-30 2,328,000 36,000 0.27 865,857,176 79,850,400 34.30 2024-05-28
393 2024-05-29 2,292,000 96,000 0.26 865,857,176 81,136,800 35.40 2024-05-27
394 2024-05-28 2,196,000 -674,000 0.25 865,857,176 81,361,800 37.05 2024-05-24
395 2024-05-27 2,870,000 -133,000 0.33 865,857,176 137,903,500 48.05 2024-05-23
396 2024-05-24 3,003,000 3,000 0.35 865,857,176 142,041,900 47.30 2024-05-22
397 2024-05-23 3,000,000 3,000 0.35 865,857,176 141,600,000 47.20 2024-05-21
398 2024-05-21 2,997,000 -23,000 0.35 865,857,176 145,953,900 48.70 2024-05-17
399 2024-05-20 3,020,000 8,000 0.35 865,857,176 150,094,000 49.70 2024-05-16
400 2024-05-16 3,012,000 2,000 0.35 865,857,176 148,341,000 49.25 2024-05-13
401 2024-05-14 3,010,000 2,000 0.35 865,857,176 150,349,500 49.95 2024-05-10
402 2024-05-13 3,008,000 4,000 0.35 865,857,176 151,904,000 50.50 2024-05-09
403 2024-05-10 3,004,000 238,000 0.35 865,857,176 150,951,000 50.25 2024-05-08
404 2024-05-09 2,766,000 1,000 0.32 865,857,176 132,906,300 48.05 2024-05-07
405 2024-05-08 2,765,000 5,000 0.32 865,857,176 135,485,000 49.00 2024-05-06
406 2024-05-07 2,760,000 -12,000 0.32 865,857,176 135,240,000 49.00 2024-05-03
407 2024-05-06 2,772,000 28,000 0.32 865,857,176 135,273,600 48.80 2024-05-02
408 2024-05-03 2,744,000 12,000 0.32 865,857,176 132,123,600 48.15 2024-04-30
409 2024-05-02 2,732,000 5,000 0.32 865,857,176 133,868,000 49.00 2024-04-29
410 2024-04-30 2,727,000 -1,000 0.31 865,857,176 132,804,900 48.70 2024-04-26
411 2024-04-29 2,728,000 -16,000 0.32 865,857,176 132,171,600 48.45 2024-04-25
412 2024-04-26 2,744,000 -10,000 0.32 865,857,176 130,202,800 47.45 2024-04-24
413 2024-04-24 2,754,000 10,000 0.32 865,857,176 122,139,900 44.35 2024-04-22
414 2024-04-23 2,744,000 9,000 0.32 865,857,176 120,461,600 43.90 2024-04-19
415 2024-04-19 2,735,000 3,000 0.32 865,857,176 127,861,250 46.75 2024-04-17
416 2024-04-15 2,732,000 -10,000 0.32 865,857,176 133,185,000 48.75 2024-04-11
417 2024-04-11 2,742,000 15,000 0.32 865,857,176 133,535,400 48.70 2024-04-09
418 2024-04-10 2,727,000 1,000 0.31 865,857,176 127,214,550 46.65 2024-04-08
419 2024-04-09 2,726,000 1,000 0.31 865,857,176 122,942,600 45.10 2024-04-05
420 2024-04-08 2,725,000 3,000 0.31 865,857,176 124,260,000 45.60 2024-04-03
421 2024-04-03 2,722,000 -6,000 0.31 865,857,176 126,981,300 46.65 2024-03-28
422 2024-04-02 2,728,000 -10,000 0.32 865,857,176 127,261,200 46.65 2024-03-27
423 2024-03-28 2,738,000 27,000 0.32 865,857,176 128,549,100 46.95 2024-03-26
424 2024-03-27 2,711,000 -45,000 0.32 841,057,176 126,332,600 46.60 2024-03-25
425 2024-03-26 2,756,000 14,000 0.33 841,057,176 127,051,600 46.10 2024-03-22
426 2024-03-25 2,742,000 13,000 0.33 841,057,176 130,519,200 47.60 2024-03-21
427 2024-03-22 2,729,000 5,000 0.32 841,057,176 138,360,300 50.70 2024-03-20
428 2024-03-21 2,724,000 -53,000 0.32 841,057,176 136,063,800 49.95 2024-03-19
429 2024-03-20 2,777,000 40,000 0.33 841,057,176 143,987,450 51.85 2024-03-18
430 2024-03-18 2,737,000 84,000 0.33 841,057,176 140,134,400 51.20 2024-03-14
431 2024-03-15 2,653,000 -58,000 0.32 841,057,176 135,303,000 51.00 2024-03-13
432 2024-03-14 2,711,000 -3,000 0.32 841,057,176 130,128,000 48.00 2024-03-12
433 2024-03-13 2,714,000 -10,000 0.32 841,057,176 129,322,100 47.65 2024-03-11
434 2024-03-12 2,724,000 7,000 0.32 841,057,176 128,709,000 47.25 2024-03-08
435 2024-03-08 2,717,000 1,000 0.32 841,057,176 122,265,000 45.00 2024-03-06
436 2024-03-07 2,716,000 6,000 0.32 841,057,176 121,541,000 44.75 2024-03-05
437 2024-03-06 2,710,000 -10,000 0.32 841,057,176 128,996,000 47.60 2024-03-04
438 2024-03-05 2,720,000 18,000 0.32 841,057,176 127,024,000 46.70 2024-03-01
439 2024-03-04 2,702,000 -7,000 0.32 841,057,176 127,264,200 47.10 2024-02-29
440 2024-03-01 2,709,000 -36,000 0.32 841,057,176 127,323,000 47.00 2024-02-28
441 2024-02-29 2,745,000 -19,004 0.33 841,057,176 129,426,750 47.15 2024-02-27
442 2024-02-28 2,764,004 -11,996 0.33 841,057,176 126,867,784 45.90 2024-02-26
443 2024-02-27 2,776,000 -1,000 0.33 841,057,176 126,446,800 45.55 2024-02-23
444 2024-02-26 2,777,000 6,000 0.33 841,057,176 124,131,900 44.70 2024-02-22
445 2024-02-23 2,771,000 -18,000 0.33 841,057,176 122,478,200 44.20 2024-02-21
446 2024-02-22 2,789,000 9,000 0.33 841,057,176 126,341,700 45.30 2024-02-20
447 2024-02-21 2,780,000 32,000 0.33 841,057,176 122,459,000 44.05 2024-02-19
448 2024-02-20 2,748,000 -23,000 0.33 841,057,176 120,637,200 43.90 2024-02-16
449 2024-02-19 2,771,000 3,000 0.33 841,057,176 116,659,100 42.10 2024-02-15
450 2024-02-16 2,768,000 2,000 0.33 841,057,176 115,148,800 41.60 2024-02-14
451 2024-02-15 2,766,000 3,000 0.33 841,057,176 115,895,400 41.90 2024-02-08
452 2024-02-14 2,763,000 1,000 0.33 841,057,176 115,769,700 41.90 2024-02-07
453 2024-02-08 2,762,000 -21,000 0.33 841,057,176 119,180,300 43.15 2024-02-06
454 2024-02-07 2,783,000 2,000 0.33 841,057,176 108,397,850 38.95 2024-02-05
455 2024-02-06 2,781,000 -8,000 0.33 841,057,176 110,961,900 39.90 2024-02-02
456 2024-02-05 2,789,000 13,000 0.33 841,057,176 115,604,050 41.45 2024-02-01
457 2024-02-02 2,776,000 6,000 0.33 841,057,176 110,068,400 39.65 2024-01-31
458 2024-02-01 2,770,000 10,000 0.33 841,057,176 110,107,500 39.75 2024-01-30
459 2024-01-31 2,760,000 26,000 0.33 841,057,176 112,332,000 40.70 2024-01-29
460 2024-01-30 2,734,000 128,000 0.33 841,057,176 114,417,900 41.85 2024-01-26
461 2024-01-29 2,606,000 4,000 0.31 841,057,176 114,924,600 44.10 2024-01-25
462 2024-01-26 2,602,000 -2,000 0.31 841,057,176 111,755,900 42.95 2024-01-24
463 2024-01-25 2,604,000 -24,000 0.31 841,057,176 107,154,600 41.15 2024-01-23
464 2024-01-24 2,628,000 -30,000 0.31 841,057,176 107,485,200 40.90 2024-01-22
465 2024-01-23 2,658,000 18,000 0.32 841,057,176 110,174,100 41.45 2024-01-19
466 2024-01-22 2,640,000 -2,000 0.31 841,057,176 119,724,000 45.35 2024-01-18
467 2024-01-19 2,642,000 45,000 0.31 841,057,176 115,455,400 43.70 2024-01-17
468 2024-01-18 2,597,000 3,000 0.31 841,057,176 122,708,250 47.25 2024-01-16
469 2024-01-16 2,594,000 10,000 0.31 841,057,176 118,286,400 45.60 2024-01-12
470 2024-01-15 2,584,000 3,000 0.31 841,057,176 121,189,600 46.90 2024-01-11
471 2024-01-12 2,581,000 -14,000 0.31 841,057,176 124,146,100 48.10 2024-01-10
472 2024-01-11 2,595,000 -13,000 0.31 841,057,176 121,575,750 46.85 2024-01-09
473 2024-01-09 2,608,000 -17,000 0.31 841,057,176 113,448,000 43.50 2024-01-05
474 2024-01-05 2,625,000 -7,000 0.31 841,057,176 117,075,000 44.60 2024-01-03
475 2024-01-04 2,632,000 -16,000 0.31 841,057,176 120,282,400 45.70 2024-01-02
476 2024-01-03 2,648,000 3,000 0.31 841,057,176 122,867,200 46.40 2023-12-29
477 2024-01-02 2,645,000 -10,000 0.31 841,057,176 119,950,750 45.35 2023-12-28
478 2023-12-28 2,655,000 16,000 0.32 841,057,176 111,377,250 41.95 2023-12-22
479 2023-12-27 2,639,000 -39,000 0.31 841,057,176 114,796,500 43.50 2023-12-21
480 2023-12-22 2,678,000 -30,000 0.32 841,057,176 116,493,000 43.50 2023-12-20
481 2023-12-21 2,708,000 11,000 0.32 841,057,176 120,370,600 44.45 2023-12-19
482 2023-12-20 2,697,000 2,000 0.32 841,057,176 121,095,300 44.90 2023-12-18
483 2023-12-19 2,695,000 -5,000 0.32 841,057,176 124,509,000 46.20 2023-12-15
484 2023-12-18 2,700,000 -4,000 0.32 841,057,176 123,390,000 45.70 2023-12-14
485 2023-12-14 2,704,000 1,000 0.32 841,057,176 122,761,600 45.40 2023-12-12
486 2023-12-13 2,703,000 2,000 0.32 841,057,176 118,256,250 43.75 2023-12-11
487 2023-12-12 2,701,000 -19,000 0.32 841,057,176 116,683,200 43.20 2023-12-08
488 2023-12-08 2,720,000 -14,000 0.32 841,057,176 123,352,000 45.35 2023-12-06
489 2023-12-07 2,734,000 -1,000 0.33 841,057,176 129,181,500 47.25 2023-12-05
490 2023-12-06 2,735,000 -10,000 0.33 841,057,176 129,092,000 47.20 2023-12-04
491 2023-12-05 2,745,000 -23,000 0.33 841,057,176 133,132,500 48.50 2023-12-01
492 2023-12-04 2,768,000 -4,000 0.33 841,057,176 137,984,800 49.85 2023-11-30
493 2023-12-01 2,772,000 5,000 0.33 841,057,176 137,629,800 49.65 2023-11-29
494 2023-11-30 2,767,000 -10,000 0.33 841,057,176 138,626,700 50.10 2023-11-28
495 2023-11-29 2,777,000 9,000 0.33 841,057,176 132,879,450 47.85 2023-11-27
496 2023-11-28 2,768,000 1,000 0.33 841,057,176 129,680,800 46.85 2023-11-24
497 2023-11-27 2,767,000 -8,000 0.33 841,057,176 131,294,150 47.45 2023-11-23
498 2023-11-24 2,775,000 -8,000 0.33 841,057,176 128,760,000 46.40 2023-11-22
499 2023-11-23 2,783,000 -1,000 0.33 841,057,176 130,940,150 47.05 2023-11-21
500 2023-11-22 2,784,000 1,000 0.33 841,057,176 127,924,800 45.95 2023-11-20
501 2023-11-21 2,783,000 8,000 0.33 841,057,176 130,244,400 46.80 2023-11-17
502 2023-11-20 2,775,000 1,000 0.33 841,057,176 126,262,500 45.50 2023-11-16
503 2023-11-17 2,774,000 9,000 0.33 841,057,176 130,516,700 47.05 2023-11-15
504 2023-11-16 2,765,000 -9,000 0.33 841,057,176 128,019,500 46.30 2023-11-14
505 2023-11-15 2,774,000 12,000 0.33 841,057,176 130,378,000 47.00 2023-11-13
506 2023-11-14 2,762,000 -21,000 0.33 841,057,176 132,437,900 47.95 2023-11-10
507 2023-11-13 2,783,000 -9,000 0.33 841,057,176 132,749,100 47.70 2023-11-09
508 2023-11-10 2,792,000 -36,000 0.33 841,057,176 133,597,200 47.85 2023-11-08
509 2023-11-09 2,828,000 -69,000 0.34 841,057,176 135,461,200 47.90 2023-11-07
510 2023-11-08 2,897,000 -57,000 0.34 841,057,176 136,014,150 46.95 2023-11-06
511 2023-11-06 2,954,000 -12,000 0.35 841,057,176 134,111,600 45.40 2023-11-02
512 2023-11-03 2,966,000 -11,000 0.35 841,057,176 130,355,700 43.95 2023-11-01
513 2023-11-02 2,977,000 11,000 0.35 841,057,176 130,690,300 43.90 2023-10-31
514 2023-11-01 2,966,000 -27,000 0.35 841,057,176 128,279,500 43.25 2023-10-30
515 2023-10-31 2,993,000 14,000 0.36 841,057,176 123,610,900 41.30 2023-10-27
516 2023-10-27 2,979,000 -4,000 0.35 841,057,176 120,351,600 40.40 2023-10-25
517 2023-10-26 2,983,000 9,000 0.35 841,057,176 116,337,000 39.00 2023-10-24
518 2023-10-25 2,974,000 -2,000 0.35 841,057,176 112,268,500 37.75 2023-10-20
519 2023-10-24 2,976,000 -2,000 0.35 841,057,176 111,897,600 37.60 2023-10-19
520 2023-10-20 2,978,000 1,000 0.35 841,057,176 114,206,300 38.35 2023-10-18
521 2023-10-18 2,977,000 -2,000 0.35 841,057,176 114,316,800 38.40 2023-10-16
522 2023-10-17 2,979,000 -12,000 0.35 841,057,176 116,329,950 39.05 2023-10-13
523 2023-10-16 2,991,000 14,000 0.36 841,057,176 118,294,050 39.55 2023-10-12
524 2023-10-13 2,977,000 -23,000 0.35 841,057,176 115,805,300 38.90 2023-10-11
525 2023-10-11 3,000,000 -5,000 0.36 841,057,176 110,100,000 36.70 2023-10-09
526 2023-10-10 3,005,000 -3,000 0.36 841,057,176 105,776,000 35.20 2023-10-06
527 2023-10-06 3,008,000 5,000 0.36 841,057,176 104,528,000 34.75 2023-10-04
528 2023-10-05 3,003,000 3,000 0.36 841,057,176 105,405,300 35.10 2023-10-03
529 2023-10-04 3,000,000 14,000 0.36 841,057,176 108,000,000 36.00 2023-09-29
530 2023-10-03 2,986,000 5,000 0.36 841,057,176 113,169,400 37.90 2023-09-28
531 2023-09-29 2,981,000 -25,000 0.35 841,057,176 112,532,750 37.75 2023-09-27
532 2023-09-27 3,006,000 5,000 0.36 841,057,176 111,222,000 37.00 2023-09-25
533 2023-09-26 3,001,000 -5,000 0.36 841,057,176 112,537,500 37.50 2023-09-22
534 2023-09-22 3,006,000 -5,000 0.36 841,057,176 111,672,900 37.15 2023-09-20
535 2023-09-20 3,011,000 -81,000 0.36 841,057,176 114,869,650 38.15 2023-09-18
536 2023-09-19 3,092,000 51,000 0.37 841,057,176 116,723,000 37.75 2023-09-15
537 2023-09-15 3,041,000 -10,000 0.36 841,057,176 110,388,300 36.30 2023-09-13
538 2023-09-14 3,051,000 -107,000 0.36 841,057,176 113,344,650 37.15 2023-09-12
539 2023-09-13 3,158,000 131,000 0.38 841,057,176 116,372,300 36.85 2023-09-11
540 2023-09-11 3,027,000 -4,000 0.36 841,057,176 104,885,550 34.65 2023-09-06
541 2023-09-07 3,031,000 5,000 0.36 841,057,176 104,569,500 34.50 2023-09-05
542 2023-09-06 3,026,000 -33,000 0.36 841,057,176 106,515,200 35.20 2023-09-04
543 2023-09-05 3,059,000 -854,000 0.36 841,057,176 105,382,550 34.45 2023-08-31
544 2023-09-04 3,913,000 14,000 0.47 841,057,176 137,933,250 35.25 2023-08-30
545 2023-08-31 3,899,000 36,000 0.46 841,057,176 140,364,000 36.00 2023-08-29
546 2023-08-30 3,863,000 -9,000 0.46 841,057,176 131,342,000 34.00 2023-08-28
547 2023-08-29 3,872,000 6,000 0.46 841,057,176 127,969,600 33.05 2023-08-25
548 2023-08-28 3,866,000 217,000 0.46 841,057,176 125,451,700 32.45 2023-08-24
549 2023-08-24 3,649,000 7,000 0.43 841,057,176 114,031,250 31.25 2023-08-22
550 2023-08-23 3,642,000 -34,000 0.43 841,057,176 115,815,600 31.80 2023-08-21
551 2023-08-21 3,676,000 5,000 0.44 841,057,176 123,146,000 33.50 2023-08-17
552 2023-08-18 3,671,000 5,000 0.44 841,057,176 122,978,500 33.50 2023-08-16
553 2023-08-17 3,666,000 2,000 0.44 841,057,176 124,277,400 33.90 2023-08-15
554 2023-08-16 3,664,000 -86,000 0.44 841,057,176 123,110,400 33.60 2023-08-14
555 2023-08-15 3,750,000 -105,000 0.45 841,057,176 125,812,500 33.55 2023-08-11
556 2023-08-14 3,855,000 2,000 0.46 841,057,176 131,841,000 34.20 2023-08-10
557 2023-08-11 3,853,000 203,000 0.46 841,057,176 132,735,850 34.45 2023-08-09
558 2023-08-10 3,650,000 -5,000 0.43 841,057,176 122,640,000 33.60 2023-08-08
559 2023-08-09 3,655,000 82,000 0.43 841,057,176 120,249,500 32.90 2023-08-07
560 2023-08-08 3,573,000 -31,000 0.42 841,057,176 130,414,500 36.50 2023-08-04
561 2023-08-07 3,604,000 -15,000 0.43 841,057,176 136,952,000 38.00 2023-08-03
562 2023-08-04 3,619,000 -13,000 0.43 841,057,176 140,055,300 38.70 2023-08-02
563 2023-08-03 3,632,000 8,000 0.43 841,057,176 153,996,800 42.40 2023-08-01
564 2023-08-02 3,624,000 -8,000 0.43 841,057,176 148,765,200 41.05 2023-07-31
565 2023-08-01 3,632,000 -1,000 0.43 841,057,176 155,994,400 42.95 2023-07-28
566 2023-07-28 3,633,000 -10,000 0.43 841,057,176 141,142,050 38.85 2023-07-26
567 2023-07-27 3,643,000 -22,000 0.43 841,057,176 142,259,150 39.05 2023-07-25
568 2023-07-26 3,665,000 -10,000 0.44 841,057,176 141,285,750 38.55 2023-07-24
569 2023-07-25 3,675,000 4,000 0.44 841,057,176 136,710,000 37.20 2023-07-21
570 2023-07-20 3,671,000 1,000 0.44 841,057,176 134,725,700 36.70 2023-07-18
571 2023-07-18 3,670,000 11,000 0.44 841,057,176 138,542,500 37.75 2023-07-13
572 2023-07-14 3,659,000 2,000 0.44 841,057,176 128,613,850 35.15 2023-07-12
573 2023-07-13 3,657,000 3,000 0.43 841,057,176 133,480,500 36.50 2023-07-11
574 2023-07-11 3,654,000 20,000 0.43 841,057,176 131,361,300 35.95 2023-07-07
575 2023-07-10 3,634,000 10,000 0.43 841,057,176 133,912,900 36.85 2023-07-06
576 2023-07-07 3,624,000 21,000 0.43 841,057,176 135,900,000 37.50 2023-07-05
577 2023-07-06 3,603,000 -14,000 0.43 841,057,176 144,660,450 40.15 2023-07-04
578 2023-07-05 3,617,000 -7,000 0.43 841,057,176 130,935,400 36.20 2023-07-03
579 2023-07-04 3,624,000 -3,000 0.43 841,057,176 128,108,400 35.35 2023-06-30
580 2023-07-03 3,627,000 -14,000 0.43 841,057,176 128,033,100 35.30 2023-06-29
581 2023-06-29 3,641,000 11,000 0.43 841,057,176 127,252,950 34.95 2023-06-27
582 2023-06-28 3,630,000 -4,000 0.43 841,057,176 126,687,000 34.90 2023-06-26
583 2023-06-27 3,634,000 5,000 0.43 841,057,176 120,830,500 33.25 2023-06-23
584 2023-06-21 3,629,000 9,000 0.43 841,057,176 131,732,700 36.30 2023-06-19
585 2023-06-20 3,620,000 -9,000 0.43 841,057,176 135,569,000 37.45 2023-06-16
586 2023-06-19 3,629,000 14,000 0.43 841,057,176 128,466,600 35.40 2023-06-15
587 2023-06-16 3,615,000 -8,000 0.43 841,057,176 120,018,000 33.20 2023-06-14
588 2023-06-13 3,623,000 -20,000 0.43 841,057,176 128,797,650 35.55 2023-06-09
589 2023-06-12 3,643,000 10,000 0.43 841,057,176 124,954,900 34.30 2023-06-08
590 2023-06-08 3,633,000 1,000 0.43 841,057,176 124,611,900 34.30 2023-06-06
591 2023-06-06 3,632,000 -16,000 0.43 841,057,176 131,660,000 36.25 2023-06-02
592 2023-06-01 3,648,000 147,000 0.43 841,057,176 126,768,000 34.75 2023-05-30
593 2023-05-31 3,501,000 31,000 0.42 841,057,176 115,357,950 32.95 2023-05-29
594 2023-05-30 3,470,000 20,000 0.41 841,057,176 128,737,000 37.10 2023-05-25
595 2023-05-29 3,450,000 5,000 0.41 841,057,176 131,100,000 38.00 2023-05-24
596 2023-05-25 3,445,000 8,000 0.41 841,057,176 132,460,250 38.45 2023-05-23
597 2023-05-24 3,437,000 5,000 0.41 841,057,176 130,090,450 37.85 2023-05-22
598 2023-05-23 3,432,000 38,000 0.41 841,057,176 129,043,200 37.60 2023-05-19
599 2023-05-22 3,394,000 72,000 0.40 841,057,176 125,578,000 37.00 2023-05-18
600 2023-05-19 3,322,000 89,000 0.39 841,057,176 125,073,300 37.65 2023-05-17
601 2023-05-17 3,233,000 6,000 0.38 841,057,176 135,786,000 42.00 2023-05-15
602 2023-05-16 3,227,000 -1,000 0.38 841,057,176 137,308,850 42.55 2023-05-12
603 2023-05-15 3,228,000 -1,000 0.38 841,057,176 141,547,800 43.85 2023-05-11
604 2023-05-12 3,229,000 -7,000 0.38 841,057,176 143,529,050 44.45 2023-05-10
605 2023-05-11 3,236,000 13,000 0.38 841,057,176 140,766,000 43.50 2023-05-09
606 2023-05-10 3,223,000 18,000 0.38 841,057,176 144,229,250 44.75 2023-05-08
607 2023-05-09 3,205,000 5,000 0.38 841,057,176 143,263,500 44.70 2023-05-05
608 2023-05-08 3,200,000 -8,000 0.38 841,057,176 140,000,000 43.75 2023-05-04
609 2023-05-05 3,208,000 2,000 0.38 841,057,176 132,009,200 41.15 2023-05-03
610 2023-05-04 3,206,000 4,000 0.38 841,057,176 132,247,500 41.25 2023-05-02
611 2023-05-03 3,202,000 -1,000 0.38 841,057,176 137,205,700 42.85 2023-04-28
612 2023-04-28 3,203,000 -5,000 0.38 841,057,176 133,565,100 41.70 2023-04-26
613 2023-04-27 3,208,000 8,000 0.38 841,057,176 131,848,800 41.10 2023-04-25
614 2023-04-26 3,200,000 10,000 0.38 841,057,176 136,320,000 42.60 2023-04-24
615 2023-04-25 3,190,000 3,000 0.38 841,057,176 135,575,000 42.50 2023-04-21
616 2023-04-24 3,187,000 19,000 0.38 841,057,176 137,997,100 43.30 2023-04-20
617 2023-04-21 3,168,000 2,000 0.38 841,057,176 141,292,800 44.60 2023-04-19
618 2023-04-19 3,166,000 -12,000 0.38 841,057,176 138,512,500 43.75 2023-04-17
619 2023-04-17 3,178,000 -5,000 0.38 841,057,176 148,094,800 46.60 2023-04-13
620 2023-04-14 3,183,000 -5,000 0.38 841,057,176 144,349,050 45.35 2023-04-12
621 2023-04-13 3,188,000 -7,000 0.38 841,057,176 145,851,000 45.75 2023-04-11
622 2023-04-12 3,195,000 -13,000 0.38 841,057,176 140,739,750 44.05 2023-04-06
623 2023-04-11 3,208,000 -23,000 0.38 841,057,176 136,660,800 42.60 2023-04-04
624 2023-04-06 3,231,000 34,000 0.38 841,057,176 127,786,050 39.55 2023-04-03
625 2023-04-04 3,197,000 7,000 0.38 841,057,176 129,158,800 40.40 2023-03-31
626 2023-03-31 3,190,000 -1,000 0.38 841,057,176 131,268,500 41.15 2023-03-29
627 2023-03-30 3,191,000 19,000 0.38 841,057,176 130,192,800 40.80 2023-03-28
628 2023-03-29 3,172,000 -9,000 0.38 841,057,176 131,638,000 41.50 2023-03-27
629 2023-03-28 3,181,000 -21,000 0.38 841,057,176 128,830,500 40.50 2023-03-24
630 2023-03-27 3,202,000 9,000 0.38 841,057,176 134,964,300 42.15 2023-03-23
631 2023-03-24 3,193,000 13,000 0.38 841,057,176 136,341,100 42.70 2023-03-22
632 2023-03-23 3,180,000 -10,000 0.38 841,057,176 141,510,000 44.50 2023-03-21
633 2023-03-22 3,190,000 3,000 0.38 841,057,176 137,329,500 43.05 2023-03-20
634 2023-03-21 3,187,000 10,000 0.38 841,057,176 146,602,000 46.00 2023-03-17
635 2023-03-20 3,177,000 -28,000 0.38 841,057,176 144,553,500 45.50 2023-03-16
636 2023-03-17 3,205,000 -29,000 0.38 841,057,176 137,494,500 42.90 2023-03-15
637 2023-03-16 3,234,000 4,000 0.38 841,057,176 131,138,700 40.55 2023-03-14
638 2023-03-14 3,230,000 5,000 0.38 841,057,176 126,939,000 39.30 2023-03-10
639 2023-03-13 3,225,000 9,000 0.38 841,057,176 128,032,500 39.70 2023-03-09
640 2023-03-10 3,216,000 -19,000 0.38 841,057,176 128,640,000 40.00 2023-03-08
641 2023-03-09 3,235,000 -20,000 0.38 841,057,176 136,355,250 42.15 2023-03-07
642 2023-03-06 3,255,000 -1,000 0.39 841,057,176 139,639,500 42.90 2023-03-02
643 2023-03-02 3,256,000 3,000 0.39 841,057,176 130,240,000 40.00 2023-02-28
644 2023-03-01 3,253,000 57,000 0.39 841,057,176 128,330,850 39.45 2023-02-27
645 2023-02-28 3,196,000 10,000 0.38 841,057,176 132,314,400 41.40 2023-02-24
646 2023-02-27 3,186,000 2,000 0.38 841,057,176 133,652,700 41.95 2023-02-23
647 2023-02-24 3,184,000 5,000 0.38 841,057,176 137,389,600 43.15 2023-02-22
648 2023-02-23 3,179,000 -3,000 0.38 841,057,176 136,697,000 43.00 2023-02-21
649 2023-02-22 3,182,000 -2,000 0.38 841,057,176 140,644,400 44.20 2023-02-20
650 2023-02-20 3,184,000 17,000 0.38 841,057,176 135,001,600 42.40 2023-02-16
651 2023-02-17 3,167,000 5,000 0.38 841,057,176 136,972,750 43.25 2023-02-15
652 2023-02-16 3,162,000 29,000 0.38 841,057,176 140,076,600 44.30 2023-02-14
653 2023-02-15 3,133,000 -1,000 0.37 841,057,176 139,888,450 44.65 2023-02-13
654 2023-02-14 3,134,000 -4,000 0.37 841,057,176 139,463,000 44.50 2023-02-10
655 2023-02-13 3,138,000 1,000 0.37 841,057,176 146,230,800 46.60 2023-02-09
656 2023-02-10 3,137,000 4,000 0.37 841,057,176 147,282,150 46.95 2023-02-08
657 2023-02-09 3,133,000 -20,000 0.37 841,057,176 144,431,300 46.10 2023-02-07
658 2023-02-08 3,153,000 59,000 0.37 841,057,176 142,200,300 45.10 2023-02-06
659 2023-02-07 3,094,000 -4,000 0.37 841,057,176 151,296,600 48.90 2023-02-03
660 2023-02-06 3,098,000 -4,000 0.37 841,057,176 156,449,000 50.50 2023-02-02
661 2023-02-03 3,102,000 -21,000 0.37 841,057,176 151,998,000 49.00 2023-02-01
662 2023-02-02 3,123,000 27,000 0.37 841,057,176 148,342,500 47.50 2023-01-31
663 2023-02-01 3,096,000 -40,000 0.37 841,057,176 150,620,400 48.65 2023-01-30
664 2023-01-31 3,136,000 -12,000 0.37 841,057,176 159,936,000 51.00 2023-01-27
665 2023-01-30 3,148,000 -17,000 0.37 841,057,176 158,974,000 50.50 2023-01-26
666 2023-01-27 3,165,000 5,000 0.38 841,057,176 151,287,000 47.80 2023-01-20
667 2023-01-26 3,160,000 32,000 0.38 841,057,176 147,888,000 46.80 2023-01-19
668 2023-01-20 3,128,000 -7,000 0.37 841,057,176 142,636,800 45.60 2023-01-18
669 2023-01-19 3,135,000 1,000 0.37 841,057,176 141,231,750 45.05 2023-01-17
670 2023-01-18 3,134,000 -2,000 0.37 841,057,176 152,312,400 48.60 2023-01-16
671 2023-01-17 3,136,000 -9,000 0.37 841,057,176 152,723,200 48.70 2023-01-13
672 2023-01-16 3,145,000 23,000 0.37 841,057,176 144,512,750 45.95 2023-01-12
673 2023-01-13 3,122,000 1,000 0.37 841,057,176 148,919,400 47.70 2023-01-11
674 2023-01-12 3,121,000 4,000 0.37 841,057,176 142,785,750 45.75 2023-01-10
675 2023-01-10 3,117,000 -1,000 0.37 841,057,176 141,511,800 45.40 2023-01-06
676 2023-01-09 3,118,000 10,000 0.37 841,057,176 142,492,600 45.70 2023-01-05
677 2023-01-06 3,108,000 58,000 0.37 841,057,176 148,096,200 47.65 2023-01-04
678 2023-01-05 3,050,000 -2,000 0.36 841,057,176 144,265,000 47.30 2023-01-03
679 2023-01-04 3,052,000 -3,000 0.36 841,057,176 131,236,000 43.00 2022-12-30
680 2022-12-30 3,055,000 26,000 0.36 841,057,176 130,143,000 42.60 2022-12-28
681 2022-12-29 3,029,000 17,000 0.36 841,057,176 129,944,100 42.90 2022-12-23
682 2022-12-28 3,012,000 1,000 0.36 841,057,176 127,708,800 42.40 2022-12-22
683 2022-12-23 3,011,000 3,000 0.36 841,057,176 123,752,100 41.10 2022-12-21
684 2022-12-22 3,008,000 5,000 0.36 841,057,176 120,771,200 40.15 2022-12-20
685 2022-12-21 3,003,000 8,000 0.36 841,057,176 121,471,350 40.45 2022-12-19
686 2022-12-20 2,995,000 -9,000 0.36 841,057,176 124,891,500 41.70 2022-12-16
687 2022-12-19 3,004,000 3,000 0.36 841,057,176 122,262,800 40.70 2022-12-15
688 2022-12-16 3,001,000 5,000 0.36 841,057,176 128,742,900 42.90 2022-12-14
689 2022-12-15 2,996,000 10,000 0.36 841,057,176 125,981,800 42.05 2022-12-13
690 2022-12-14 2,986,000 -16,000 0.36 841,057,176 119,887,900 40.15 2022-12-12
691 2022-12-13 3,002,000 -35,000 0.36 841,057,176 123,082,000 41.00 2022-12-09
692 2022-12-12 3,037,000 131,000 0.36 841,057,176 117,835,600 38.80 2022-12-08
693 2022-12-09 2,906,000 226,000 0.35 841,057,176 107,522,000 37.00 2022-12-07
694 2022-12-08 2,680,000 6,000 0.32 841,057,176 83,482,000 31.15 2022-12-06
695 2022-12-07 2,674,000 65,000 0.32 841,057,176 82,492,900 30.85 2022-12-05
696 2022-12-05 2,609,000 -111,000 0.31 841,057,176 88,053,750 33.75 2022-12-01
697 2022-12-01 2,720,000 4,000 0.32 841,057,176 90,984,000 33.45 2022-11-29
698 2022-11-29 2,716,000 20,000 0.32 841,057,176 85,554,000 31.50 2022-11-25
699 2022-11-25 2,696,000 15,000 0.32 841,057,176 88,428,800 32.80 2022-11-23
700 2022-11-24 2,681,000 15,000 0.32 841,057,176 89,813,500 33.50 2022-11-22
701 2022-11-23 2,666,000 1,000 0.32 841,057,176 93,443,300 35.05 2022-11-21
702 2022-11-22 2,665,000 -44,000 0.32 841,057,176 95,007,250 35.65 2022-11-18
703 2022-11-21 2,709,000 52,000 0.32 841,057,176 93,460,500 34.50 2022-11-17
704 2022-11-18 2,657,000 8,000 0.32 841,057,176 90,470,850 34.05 2022-11-16
705 2022-11-17 2,649,000 -143,000 0.31 841,057,176 85,430,250 32.25 2022-11-15
706 2022-11-16 2,792,000 387,000 0.33 841,057,176 92,694,400 33.20 2022-11-14
707 2022-11-15 2,405,000 138,000 0.29 841,057,176 69,624,750 28.95 2022-11-11
708 2022-11-14 2,267,000 42,000 0.27 841,057,176 62,569,200 27.60 2022-11-10
709 2022-11-11 2,225,000 12,000 0.26 841,057,176 62,522,500 28.10 2022-11-09
710 2022-11-10 2,213,000 3,000 0.26 841,057,176 67,496,500 30.50 2022-11-08
711 2022-11-09 2,210,000 1,000 0.26 841,057,176 69,615,000 31.50 2022-11-07
712 2022-11-08 2,209,000 19,000 0.26 841,057,176 66,159,550 29.95 2022-11-04
713 2022-11-07 2,190,000 -1,000 0.26 841,057,176 69,313,500 31.65 2022-11-03
714 2022-11-04 2,191,000 20,000 0.26 841,057,176 68,578,300 31.30 2022-11-02
715 2022-11-03 2,171,000 -55,000 0.26 841,057,176 67,518,100 31.10 2022-11-01
716 2022-11-02 2,226,000 -36,000 0.26 841,057,176 70,119,000 31.50 2022-10-31
717 2022-11-01 2,262,000 -9,000 0.27 841,057,176 67,407,600 29.80 2022-10-28
718 2022-10-31 2,271,000 -14,000 0.27 841,057,176 72,217,800 31.80 2022-10-27
719 2022-10-28 2,285,000 20,000 0.27 841,057,176 72,891,500 31.90 2022-10-26
720 2022-10-27 2,265,000 129,000 0.27 841,057,176 70,441,500 31.10 2022-10-25
721 2022-10-26 2,136,000 -23,000 0.25 841,057,176 63,225,600 29.60 2022-10-24
722 2022-10-25 2,159,000 -14,000 0.26 841,057,176 66,929,000 31.00 2022-10-21
723 2022-10-24 2,173,000 5,000 0.26 841,057,176 62,473,750 28.75 2022-10-20
724 2022-10-21 2,168,000 1,000 0.26 841,057,176 61,137,600 28.20 2022-10-19
725 2022-10-20 2,167,000 -30,000 0.26 841,057,176 63,059,700 29.10 2022-10-18
726 2022-10-19 2,197,000 27,000 0.26 841,057,176 59,868,250 27.25 2022-10-17
727 2022-10-18 2,170,000 -48,000 0.26 841,057,176 56,528,500 26.05 2022-10-14
728 2022-10-14 2,218,000 52,000 0.26 841,057,176 51,235,800 23.10 2022-10-12
729 2022-10-13 2,166,000 16,000 0.26 841,057,176 54,150,000 25.00 2022-10-11
730 2022-10-12 2,150,000 86,000 0.26 841,057,176 53,750,000 25.00 2022-10-10
731 2022-10-11 2,064,000 20,000 0.25 841,057,176 56,450,400 27.35 2022-10-07
732 2022-10-10 2,044,000 15,000 0.24 841,057,176 53,757,200 26.30 2022-10-06
733 2022-10-07 2,029,000 -51,000 0.24 841,057,176 52,956,900 26.10 2022-10-05
734 2022-10-06 2,080,000 36,000 0.25 841,057,176 46,072,000 22.15 2022-10-03
735 2022-10-05 2,044,000 3,000 0.24 841,057,176 44,354,800 21.70 2022-09-30
736 2022-10-03 2,041,000 -50,000 0.24 841,057,176 45,412,250 22.25 2022-09-29
737 2022-09-30 2,091,000 25,000 0.25 841,057,176 45,374,700 21.70 2022-09-28
738 2022-09-29 2,066,000 -156,000 0.25 841,057,176 46,381,700 22.45 2022-09-27
739 2022-09-28 2,222,000 5,000 0.26 841,057,176 46,662,000 21.00 2022-09-26
740 2022-09-27 2,217,000 45,000 0.26 841,057,176 45,005,100 20.30 2022-09-23
741 2022-09-26 2,172,000 -16,000 0.26 841,057,176 48,652,800 22.40 2022-09-22
742 2022-09-23 2,188,000 35,000 0.26 841,057,176 49,558,200 22.65 2022-09-21
743 2022-09-21 2,153,000 -10,000 0.26 841,057,176 47,904,250 22.25 2022-09-19
744 2022-09-20 2,163,000 25,000 0.26 841,057,176 50,073,450 23.15 2022-09-16
745 2022-09-16 2,138,000 13,000 0.25 841,057,176 51,525,800 24.10 2022-09-14
746 2022-09-15 2,125,000 17,000 0.25 841,057,176 55,143,750 25.95 2022-09-13
747 2022-09-14 2,108,000 -47,000 0.25 841,057,176 54,491,800 25.85 2022-09-09
748 2022-09-13 2,155,000 26,000 0.26 841,057,176 52,043,250 24.15 2022-09-08
749 2022-09-09 2,129,000 -15,000 0.25 841,057,176 54,715,300 25.70 2022-09-07
750 2022-09-08 2,144,000 72,000 0.25 841,057,176 55,744,000 26.00 2022-09-06
751 2022-09-07 2,072,000 -10,000 0.25 841,057,176 51,903,600 25.05 2022-09-05
752 2022-09-06 2,082,000 2,000 0.25 841,057,176 53,195,100 25.55 2022-09-02
753 2022-09-05 2,080,000 -23,000 0.25 841,057,176 53,976,000 25.95 2022-09-01
754 2022-09-02 2,103,000 -5,000 0.25 841,057,176 53,311,050 25.35 2022-08-31
755 2022-09-01 2,108,000 30,000 0.25 841,057,176 50,170,400 23.80 2022-08-30
756 2022-08-31 2,078,000 -154,000 0.25 841,057,176 49,456,400 23.80 2022-08-29
757 2022-08-30 2,232,000 -26,000 0.27 841,057,176 57,250,800 25.65 2022-08-26
758 2022-08-29 2,258,000 49,000 0.27 841,057,176 54,530,700 24.15 2022-08-25
759 2022-08-26 2,209,000 5,000 0.26 841,057,176 49,481,600 22.40 2022-08-24
760 2022-08-24 2,204,000 10,000 0.26 841,057,176 46,504,400 21.10 2022-08-22
761 2022-08-23 2,194,000 5,000 0.26 841,057,176 47,171,000 21.50 2022-08-19
762 2022-08-22 2,189,000 1,000 0.26 841,057,176 46,516,250 21.25 2022-08-18
763 2022-08-19 2,188,000 -5,000 0.26 841,057,176 48,354,800 22.10 2022-08-17
764 2022-08-18 2,193,000 42,000 0.26 841,057,176 50,877,600 23.20 2022-08-16
765 2022-08-17 2,151,000 -19,000 0.26 841,057,176 50,871,150 23.65 2022-08-15
766 2022-08-16 2,170,000 -30,000 0.26 841,057,176 48,825,000 22.50 2022-08-12
767 2022-08-15 2,200,000 127,000 0.26 841,057,176 50,600,000 23.00 2022-08-11
768 2022-08-12 2,073,000 -2,000 0.25 841,057,176 45,087,750 21.75 2022-08-10
769 2022-08-11 2,075,000 -9,000 0.25 841,057,176 46,687,500 22.50 2022-08-09
770 2022-08-10 2,084,000 11,000 0.25 841,057,176 47,619,400 22.85 2022-08-08
771 2022-08-09 2,073,000 9,000 0.25 841,057,176 47,057,100 22.70 2022-08-05
772 2022-08-08 2,064,000 -6,000 0.25 841,057,176 43,240,800 20.95 2022-08-04
773 2022-08-05 2,070,000 5,000 0.25 841,057,176 41,400,000 20.00 2022-08-03
774 2022-08-03 2,065,000 13,000 0.25 841,057,176 43,674,750 21.15 2022-08-01
775 2022-08-02 2,052,000 1,000 0.24 841,057,176 43,092,000 21.00 2022-07-29
776 2022-08-01 2,051,000 5,000 0.24 841,057,176 46,147,500 22.50 2022-07-28
777 2022-07-29 2,046,000 -10,000 0.24 841,057,176 44,295,900 21.65 2022-07-27
778 2022-07-26 2,056,000 4,000 0.24 841,057,176 45,232,000 22.00 2022-07-22
779 2022-07-22 2,052,000 -40,000 0.24 841,057,176 48,119,400 23.45 2022-07-20
780 2022-07-21 2,092,000 -12,000 0.25 841,057,176 46,860,800 22.40 2022-07-19
781 2022-07-20 2,104,000 50,000 0.25 841,057,176 48,076,400 22.85 2022-07-18
782 2022-07-19 2,054,000 -7,000 0.24 841,057,176 46,728,500 22.75 2022-07-15
783 2022-07-18 2,061,000 120,000 0.25 841,057,176 49,154,850 23.85 2022-07-14
784 2022-07-14 1,941,000 4,000 0.24 817,057,176 42,313,800 21.80 2022-07-12
785 2022-07-13 1,937,000 23,000 0.24 817,057,176 45,132,100 23.30 2022-07-11
786 2022-07-12 1,914,000 24,000 0.23 817,057,176 46,988,700 24.55 2022-07-08
787 2022-07-11 1,890,000 -20,000 0.23 817,057,176 49,329,000 26.10 2022-07-07
788 2022-07-08 1,910,000 -21,000 0.23 817,057,176 51,761,000 27.10 2022-07-06
789 2022-07-07 1,931,000 5,000 0.24 817,057,176 49,530,150 25.65 2022-07-05
790 2022-07-06 1,926,000 -17,000 0.24 817,057,176 50,942,700 26.45 2022-07-04
791 2022-07-05 1,943,000 66,000 0.24 817,057,176 44,786,150 23.05 2022-06-30
792 2022-07-04 1,877,000 -13,000 0.23 817,057,176 45,611,100 24.30 2022-06-29
793 2022-06-30 1,890,000 1,000 0.23 817,057,176 47,817,000 25.30 2022-06-28
794 2022-06-27 1,889,000 -10,000 0.23 817,057,176 45,713,800 24.20 2022-06-23
795 2022-06-24 1,899,000 -12,000 0.23 817,057,176 42,062,850 22.15 2022-06-22
796 2022-06-23 1,911,000 -24,000 0.23 817,057,176 42,328,650 22.15 2022-06-21
797 2022-06-22 1,935,000 29,000 0.24 817,057,176 37,113,300 19.18 2022-06-20
798 2022-06-21 1,906,000 1,000 0.23 817,057,176 34,193,640 17.94 2022-06-17
799 2022-06-16 1,905,000 1,000 0.23 817,057,176 33,909,000 17.80 2022-06-14
800 2022-06-15 1,904,000 2,000 0.23 817,057,176 34,005,440 17.86 2022-06-13
801 2022-06-14 1,902,000 51,000 0.23 817,057,176 35,453,280 18.64 2022-06-10
802 2022-06-13 1,851,000 -10,000 0.23 817,057,176 36,094,500 19.50 2022-06-09
803 2022-06-10 1,861,000 86,000 0.23 817,057,176 35,172,900 18.90 2022-06-08
804 2022-06-09 1,775,000 -21,000 0.22 817,057,176 32,092,000 18.08 2022-06-07
805 2022-06-08 1,796,000 17,000 0.22 817,057,176 29,993,200 16.70 2022-06-06
806 2022-06-07 1,779,000 186,000 0.22 817,057,176 30,954,600 17.40 2022-06-02
807 2022-06-06 1,593,000 -23,000 0.19 817,057,176 26,475,660 16.62 2022-06-01
808 2022-06-02 1,616,000 -29,000 0.20 817,057,176 26,308,480 16.28 2022-05-31
809 2022-05-31 1,645,000 10,000 0.20 817,057,176 22,339,100 13.58 2022-05-27
810 2022-05-27 1,635,000 2,000 0.20 817,057,176 21,189,600 12.96 2022-05-25
811 2022-05-26 1,633,000 2,000 0.20 817,057,176 21,294,320 13.04 2022-05-24
812 2022-05-25 1,631,000 8,000 0.20 817,057,176 23,029,720 14.12 2022-05-23
813 2022-05-24 1,623,000 -5,000 0.20 817,057,176 22,689,540 13.98 2022-05-20
814 2022-05-20 1,628,000 -5,000 0.20 817,057,176 21,978,000 13.50 2022-05-18
815 2022-05-19 1,633,000 5,000 0.20 817,057,176 21,555,600 13.20 2022-05-17
816 2022-05-17 1,628,000 -541,000 0.20 817,057,176 20,089,520 12.34 2022-05-13
817 2022-05-16 2,169,000 -454,000 0.27 817,057,176 26,461,800 12.20 2022-05-12
818 2022-05-13 2,623,000 -10,000 0.32 817,057,176 33,417,020 12.74 2022-05-11
819 2022-05-12 2,633,000 90,000 0.32 817,057,176 31,701,320 12.04 2022-05-10
820 2022-05-06 2,543,000 50,000 0.31 817,057,176 31,584,060 12.42 2022-05-04
821 2022-05-05 2,493,000 -128,000 0.31 817,057,176 33,406,200 13.40 2022-05-03
822 2022-05-04 2,621,000 129,000 0.32 817,057,176 39,210,160 14.96 2022-04-29
823 2022-05-03 2,492,000 -433,000 0.30 817,057,176 35,884,800 14.40 2022-04-28
824 2022-04-28 2,925,000 -33,000 0.36 817,057,176 39,136,500 13.38 2022-04-26
825 2022-04-27 2,958,000 10,000 0.36 817,057,176 37,803,240 12.78 2022-04-25
826 2022-04-26 2,948,000 10,000 0.36 817,057,176 41,095,120 13.94 2022-04-22
827 2022-04-22 2,938,000 -100,000 0.36 817,057,176 41,308,280 14.06 2022-04-20
828 2022-04-21 3,038,000 13,000 0.37 817,057,176 42,957,320 14.14 2022-04-19
829 2022-04-13 3,025,000 -122,000 0.37 817,057,176 46,222,000 15.28 2022-04-11
830 2022-04-12 3,147,000 115,000 0.39 817,057,176 51,799,620 16.46 2022-04-08
831 2022-04-08 3,032,000 86,000 0.37 817,057,176 53,120,640 17.52 2022-04-06
832 2022-04-07 2,946,000 40,000 0.36 817,057,176 49,728,480 16.88 2022-04-04
833 2022-04-06 2,906,000 59,000 0.36 817,057,176 45,159,240 15.54 2022-04-01
834 2022-04-04 2,847,000 24,000 0.35 817,057,176 47,487,960 16.68 2022-03-31
835 2022-04-01 2,823,000 -19,000 0.35 817,057,176 54,314,520 19.24 2022-03-30
836 2022-03-31 2,842,000 20,000 0.35 817,057,176 46,495,120 16.36 2022-03-29
837 2022-03-30 2,822,000 3,000 0.35 817,057,176 45,998,600 16.30 2022-03-28
838 2022-03-29 2,819,000 -21,000 0.35 817,057,176 49,952,680 17.72 2022-03-25
839 2022-03-28 2,840,000 -909,000 0.35 817,057,176 53,562,400 18.86 2022-03-24
840 2022-03-25 3,749,000 -1,029,000 0.46 817,057,176 64,557,780 17.22 2022-03-23
841 2022-03-24 4,778,000 -418,000 0.58 817,057,176 73,485,640 15.38 2022-03-22
842 2022-03-23 5,196,000 -635,000 0.64 817,057,176 82,200,720 15.82 2022-03-21
843 2022-03-22 5,831,000 -917,000 0.71 817,057,176 95,628,400 16.40 2022-03-18
844 2022-03-21 6,748,000 -1,508,000 0.83 817,057,176 115,390,800 17.10 2022-03-17
845 2022-03-18 8,256,000 -1,851,000 1.01 817,057,176 113,437,440 13.74 2022-03-16
846 2022-03-17 10,107,000 -1,441,000 1.24 817,057,176 126,337,500 12.50 2022-03-15
847 2022-03-16 11,548,000 -140,000 1.41 817,057,176 163,057,760 14.12 2022-03-14
848 2022-03-15 11,688,000 -267,000 1.43 817,057,176 195,890,880 16.76 2022-03-11
849 2022-03-11 11,955,000 -7,000 1.46 817,057,176 213,755,400 17.88 2022-03-09
850 2022-03-10 11,962,000 -23,000 1.46 817,057,176 220,100,800 18.40 2022-03-08
851 2022-03-09 11,985,000 -2,000 1.47 817,057,176 225,557,700 18.82 2022-03-07
852 2022-03-08 11,987,000 -1,000 1.47 817,057,176 237,342,600 19.80 2022-03-04
853 2022-03-04 11,988,000 20,000 1.47 817,057,176 251,148,600 20.95 2022-03-02
854 2022-03-03 11,968,000 -12,000 1.46 817,057,176 260,304,000 21.75 2022-03-01
855 2022-03-02 11,980,000 -17,000 1.47 817,057,176 245,590,000 20.50 2022-02-28
856 2022-03-01 11,997,000 28,000 1.47 817,057,176 239,460,120 19.96 2022-02-25
857 2022-02-25 11,969,000 1,000 1.46 817,057,176 236,268,060 19.74 2022-02-23
858 2022-02-24 11,968,000 -59,000 1.46 817,057,176 220,211,200 18.40 2022-02-22
859 2022-02-21 12,027,000 9,857,000 1.47 817,057,176 244,749,450 20.35 2022-02-17
860 2022-02-18 2,170,000 66,000 0.27 817,057,176 44,268,000 20.40 2022-02-16
861 2022-02-17 2,104,000 50,000 0.26 817,057,176 43,552,800 20.70 2022-02-15
862 2022-02-16 2,054,000 -19,000 0.25 817,057,176 38,409,800 18.70 2022-02-14
863 2022-02-15 2,073,000 -20,000 0.25 817,057,176 39,967,440 19.28 2022-02-11
864 2022-02-14 2,093,000 11,000 0.26 817,057,176 43,743,700 20.90 2022-02-10
865 2022-02-11 2,082,000 10,000 0.25 817,057,176 40,932,120 19.66 2022-02-09
866 2022-02-09 2,072,000 10,000 0.25 817,057,176 40,984,160 19.78 2022-02-07
867 2022-02-08 2,062,000 4,000 0.25 817,057,176 40,621,400 19.70 2022-02-04
868 2022-02-07 2,058,000 1,000 0.25 817,057,176 41,674,500 20.25 2022-01-28
869 2022-02-04 2,057,000 10,000 0.25 817,057,176 43,505,550 21.15 2022-01-27
870 2022-01-24 2,047,000 19,000 0.25 817,057,176 55,166,650 26.95 2022-01-20
871 2022-01-21 2,028,000 -1,000 0.25 817,057,176 54,654,600 26.95 2022-01-19
872 2022-01-17 2,029,000 -1,000 0.25 817,057,176 58,435,200 28.80 2022-01-13
873 2022-01-13 2,030,000 1,000 0.25 817,057,176 59,885,000 29.50 2022-01-11
874 2022-01-12 2,029,000 -1,000 0.25 817,057,176 58,841,000 29.00 2022-01-10
875 2022-01-10 2,030,000 3,000 0.25 817,057,176 54,302,500 26.75 2022-01-06
876 2022-01-07 2,027,000 35,000 0.25 817,057,176 54,729,000 27.00 2022-01-05
877 2022-01-06 1,992,000 8,000 0.24 817,057,176 56,772,000 28.50 2022-01-04
878 2022-01-05 1,984,000 -10,000 0.24 817,057,176 60,313,600 30.40 2022-01-03
879 2022-01-03 1,994,000 16,000 0.24 817,057,176 64,007,400 32.10 2021-12-29
880 2021-12-28 1,978,000 -2,000 0.24 817,057,176 67,252,000 34.00 2021-12-22
881 2021-12-23 1,980,000 5,000 0.24 817,057,176 69,399,000 35.05 2021-12-21
882 2021-12-22 1,975,000 -10,000 0.24 817,057,176 69,223,750 35.05 2021-12-20
883 2021-12-21 1,985,000 -28,000 0.24 817,057,176 71,956,250 36.25 2021-12-17
884 2021-12-20 2,013,000 3,000 0.25 817,057,176 77,299,200 38.40 2021-12-16
885 2021-12-15 2,010,000 10,000 0.25 817,057,176 81,706,500 40.65 2021-12-13
886 2021-12-14 2,000,000 10,000 0.24 817,057,176 85,700,000 42.85 2021-12-10
887 2021-12-13 1,990,000 1,000 0.24 817,057,176 87,560,000 44.00 2021-12-09
888 2021-12-10 1,989,000 -2,000 0.24 817,057,176 84,731,400 42.60 2021-12-08
889 2021-12-09 1,991,000 -2,000 0.24 817,057,176 81,830,100 41.10 2021-12-07
890 2021-12-07 1,993,000 10,000 0.24 817,057,176 88,489,200 44.40 2021-12-03
891 2021-12-06 1,983,000 -3,000 0.24 817,057,176 89,235,000 45.00 2021-12-02
892 2021-12-03 1,986,000 210,000 0.24 817,057,176 93,342,000 47.00 2021-12-01
893 2021-11-30 1,776,000 -8,000 0.22 817,057,176 85,603,200 48.20 2021-11-26
894 2021-11-29 1,784,000 2,000 0.22 817,057,176 89,556,800 50.20 2021-11-25
895 2021-11-25 1,782,000 10,000 0.22 817,057,176 88,476,300 49.65 2021-11-23
896 2021-11-24 1,772,000 -10,000 0.22 817,057,176 90,903,600 51.30 2021-11-22
897 2021-11-23 1,782,000 -10,000 0.22 817,057,176 90,614,700 50.85 2021-11-19
898 2021-11-22 1,792,000 118,000 0.22 817,057,176 86,732,800 48.40 2021-11-18
899 2021-11-19 1,674,000 95,000 0.20 817,057,176 82,109,700 49.05 2021-11-17
900 2021-11-18 1,579,000 13,000 0.19 817,057,176 75,713,050 47.95 2021-11-16
901 2021-11-17 1,566,000 145,000 0.19 817,057,176 71,409,600 45.60 2021-11-15
902 2021-11-16 1,421,000 1,000 0.17 817,057,176 61,458,250 43.25 2021-11-12
903 2021-11-15 1,420,000 4,000 0.17 817,057,176 59,214,000 41.70 2021-11-11
904 2021-11-12 1,416,000 -10,000 0.17 817,057,176 63,507,600 44.85 2021-11-10
905 2021-11-10 1,426,000 20,000 0.17 817,057,176 55,756,600 39.10 2021-11-08
906 2021-11-09 1,406,000 32,000 0.17 817,057,176 55,115,200 39.20 2021-11-05
907 2021-11-05 1,374,000 -44,000 0.17 817,057,176 51,937,200 37.80 2021-11-03
908 2021-11-04 1,418,000 -1,000 0.17 817,057,176 54,167,600 38.20 2021-11-02
909 2021-11-03 1,419,000 9,000 0.17 817,057,176 59,598,000 42.00 2021-11-01
910 2021-10-28 1,410,000 1,000 0.17 817,057,176 64,578,000 45.80 2021-10-26
911 2021-10-25 1,409,000 1,000 0.17 817,057,176 63,898,150 45.35 2021-10-21
912 2021-10-22 1,408,000 6,000 0.17 817,057,176 64,345,600 45.70 2021-10-20
913 2021-10-21 1,402,000 18,000 0.17 817,057,176 67,926,900 48.45 2021-10-19
914 2021-10-19 1,384,000 -9,000 0.17 817,057,176 62,418,400 45.10 2021-10-15
915 2021-10-18 1,393,000 -1,000 0.17 817,057,176 61,152,700 43.90 2021-10-12
916 2021-10-15 1,394,000 -10,000 0.17 817,057,176 59,872,300 42.95 2021-10-11
917 2021-10-08 1,404,000 -9,000 0.17 817,057,176 53,703,000 38.25 2021-10-06
918 2021-10-06 1,413,000 -5,000 0.17 817,057,176 56,449,350 39.95 2021-10-04
919 2021-10-05 1,418,000 10,000 0.17 817,057,176 60,690,400 42.80 2021-09-30
920 2021-09-30 1,408,000 -10,000 0.17 817,057,176 63,430,400 45.05 2021-09-28
921 2021-09-28 1,418,000 15,000 0.17 817,057,176 60,761,300 42.85 2021-09-24
922 2021-09-27 1,403,000 -10,000 0.17 817,057,176 61,170,800 43.60 2021-09-23
923 2021-09-24 1,413,000 12,000 0.17 817,057,176 59,063,400 41.80 2021-09-21
924 2021-09-21 1,401,000 -60,000 0.17 817,057,176 59,752,650 42.65 2021-09-17
925 2021-09-20 1,461,000 8,000 0.18 817,057,176 59,754,900 40.90 2021-09-16
926 2021-09-16 1,453,000 -2,000 0.18 817,057,176 63,496,100 43.70 2021-09-14
927 2021-09-09 1,455,000 -1,000 0.18 817,057,176 66,784,500 45.90 2021-09-07
928 2021-09-08 1,456,000 7,000 0.18 817,057,176 62,680,800 43.05 2021-09-06
929 2021-09-06 1,449,000 2,000 0.18 817,057,176 60,133,500 41.50 2021-09-02
930 2021-09-03 1,447,000 10,000 0.18 817,057,176 57,156,500 39.50 2021-09-01
931 2021-09-01 1,437,000 3,000 0.18 817,057,176 54,965,250 38.25 2021-08-30
932 2021-08-31 1,434,000 4,000 0.18 817,057,176 52,412,700 36.55 2021-08-27
933 2021-08-26 1,430,000 17,000 0.18 817,057,176 56,413,500 39.45 2021-08-24
934 2021-08-24 1,413,000 -23,000 0.17 817,057,176 50,938,650 36.05 2021-08-20
935 2021-08-23 1,436,000 -50,000 0.18 817,057,176 57,081,000 39.75 2021-08-19
936 2021-08-20 1,486,000 -40,000 0.18 817,057,176 61,148,900 41.15 2021-08-18
937 2021-08-18 1,526,000 3,000 0.19 817,057,176 66,609,900 43.65 2021-08-16
938 2021-08-17 1,523,000 4,000 0.19 817,057,176 67,468,900 44.30 2021-08-13
939 2021-08-16 1,519,000 -8,000 0.19 817,057,176 66,684,100 43.90 2021-08-12
940 2021-08-13 1,527,000 -10,000 0.19 817,057,176 72,685,200 47.60 2021-08-11
941 2021-08-12 1,537,000 -14,000 0.19 817,057,176 75,927,800 49.40 2021-08-10
942 2021-08-11 1,551,000 -20,000 0.19 817,057,176 74,292,900 47.90 2021-08-09
943 2021-08-10 1,571,000 9,000 0.19 817,057,176 73,130,050 46.55 2021-08-06
944 2021-08-09 1,562,000 64,000 0.19 817,057,176 74,195,000 47.50 2021-08-05
945 2021-08-06 1,498,000 -30,000 0.18 817,057,176 74,825,100 49.95 2021-08-04
946 2021-08-05 1,528,000 -7,000 0.19 817,057,176 77,928,000 51.00 2021-08-03
947 2021-08-03 1,535,000 3,000 0.19 817,057,176 79,129,250 51.55 2021-07-30
948 2021-08-02 1,532,000 -10,000 0.19 817,057,176 78,132,000 51.00 2021-07-29
949 2021-07-30 1,542,000 9,000 0.19 817,057,176 73,399,200 47.60 2021-07-28
950 2021-07-29 1,533,000 7,000 0.19 817,057,176 69,751,500 45.50 2021-07-27
951 2021-07-28 1,526,000 -173,000 0.19 817,057,176 73,553,200 48.20 2021-07-26
952 2021-07-27 1,699,000 -37,000 0.21 817,057,176 89,962,050 52.95 2021-07-23
953 2021-07-26 1,736,000 10,000 0.21 817,057,176 93,049,600 53.60 2021-07-22
954 2021-07-23 1,726,000 35,000 0.21 817,057,176 90,528,700 52.45 2021-07-21
955 2021-07-22 1,691,000 11,000 0.21 817,057,176 91,483,100 54.10 2021-07-20
956 2021-07-21 1,680,000 -55,000 0.21 817,057,176 96,264,000 57.30 2021-07-19
957 2021-07-20 1,735,000 17,000 0.21 817,057,176 100,716,750 58.05 2021-07-16
958 2021-07-19 1,718,000 2,000 0.21 817,057,176 102,478,700 59.65 2021-07-15
959 2021-07-16 1,716,000 -723,000 0.21 817,057,176 105,877,200 61.70 2021-07-14
960 2021-07-15 2,439,000 -21,000 0.30 817,057,176 148,169,250 60.75 2021-07-13
961 2021-07-14 2,460,000 -18,000 0.30 817,057,176 149,814,000 60.90 2021-07-12
962 2021-07-13 2,478,000 3,000 0.30 817,057,176 141,246,000 57.00 2021-07-09
963 2021-07-12 2,475,000 -55,000 0.30 817,057,176 134,516,250 54.35 2021-07-08
964 2021-07-09 2,530,000 22,000 0.31 817,057,176 143,451,000 56.70 2021-07-07
965 2021-07-08 2,508,000 5,000 0.31 817,057,176 142,454,400 56.80 2021-07-06
966 2021-07-07 2,503,000 12,000 0.31 817,057,176 147,551,850 58.95 2021-07-05
967 2021-07-06 2,491,000 -137,000 0.30 817,057,176 148,463,600 59.60 2021-07-02
968 2021-07-05 2,628,000 -21,000 0.32 817,057,176 164,644,200 62.65 2021-06-30
969 2021-07-02 2,649,000 20,000 0.32 817,057,176 168,608,850 63.65 2021-06-29
970 2021-06-30 2,629,000 -23,000 0.32 817,057,176 169,833,400 64.60 2021-06-28
971 2021-06-29 2,652,000 -2,000 0.32 817,057,176 168,534,600 63.55 2021-06-25
972 2021-06-28 2,654,000 22,000 0.32 817,057,176 171,713,800 64.70 2021-06-24
973 2021-06-25 2,632,000 -115,000 0.32 817,057,176 165,552,800 62.90 2021-06-23
974 2021-06-24 2,747,000 -7,000 0.34 817,057,176 164,407,950 59.85 2021-06-22
975 2021-06-23 2,754,000 -114,000 0.34 817,057,176 163,863,000 59.50 2021-06-21
976 2021-06-22 2,868,000 -296,000 0.35 817,057,176 177,242,400 61.80 2021-06-18
977 2021-06-21 3,164,000 -36,000 0.39 817,057,176 188,890,800 59.70 2021-06-17
978 2021-06-18 3,200,000 -127,000 0.39 817,057,176 188,960,000 59.05 2021-06-16
979 2021-06-17 3,327,000 -208,000 0.41 817,057,176 204,277,800 61.40 2021-06-15
980 2021-06-16 3,535,000 -7,000 0.43 817,057,176 230,128,500 65.10 2021-06-11
981 2021-06-15 3,542,000 -37,000 0.43 817,057,176 229,698,700 64.85 2021-06-10
982 2021-06-11 3,579,000 -18,000 0.44 817,057,176 227,266,500 63.50 2021-06-09
983 2021-06-10 3,597,000 -5,000 0.44 817,057,176 224,452,800 62.40 2021-06-08
984 2021-06-09 3,602,000 1,000 0.44 817,057,176 224,044,400 62.20 2021-06-07
985 2021-06-08 3,601,000 -93,000 0.44 817,057,176 224,162,250 62.25 2021-06-04
986 2021-06-07 3,694,000 -6,000 0.45 817,057,176 235,123,100 63.65 2021-06-03
987 2021-06-04 3,700,000 22,000 0.45 817,057,176 238,095,000 64.35 2021-06-02
988 2021-06-03 3,678,000 27,000 0.45 817,057,176 251,207,400 68.30 2021-06-01
989 2021-06-02 3,651,000 -347,000 0.45 817,057,176 236,037,150 64.65 2021-05-31
990 2021-06-01 3,998,000 -266,000 0.49 817,057,176 239,480,200 59.90 2021-05-28
991 2021-05-31 4,264,000 -14,000 0.52 817,057,176 257,972,000 60.50 2021-05-27
992 2021-05-28 4,278,000 -667,000 0.52 817,057,176 265,022,100 61.95 2021-05-26
993 2021-05-27 4,945,000 55,000 0.61 817,057,176 301,645,000 61.00 2021-05-25
994 2021-05-26 4,890,000 -439,000 0.60 817,057,176 307,581,000 62.90 2021-05-24
995 2021-05-25 5,329,000 85,000 0.65 817,057,176 304,019,450 57.05 2021-05-21
996 2021-05-24 5,244,000 23,000 0.64 817,057,176 287,109,000 54.75 2021-05-20
997 2021-05-21 5,221,000 -45,000 0.64 817,057,176 286,110,800 54.80 2021-05-18
998 2021-05-20 5,266,000 5,000 0.64 817,057,176 283,047,500 53.75 2021-05-17
999 2021-05-18 5,261,000 2,000 0.64 817,057,176 268,311,000 51.00 2021-05-14
1000 2021-05-17 5,259,000 -2,000 0.64 817,057,176 264,264,750 50.25 2021-05-13
1001 2021-05-11 5,261,000 -29,000 0.64 817,057,176 264,102,200 50.20 2021-05-07
1002 2021-05-07 5,290,000 30,000 0.65 817,057,176 279,841,000 52.90 2021-05-05
1003 2021-05-05 5,260,000 -10,000 0.64 817,057,176 288,774,000 54.90 2021-05-03
1004 2021-05-03 5,270,000 6,000 0.64 817,057,176 284,580,000 54.00 2021-04-29
1005 2021-04-30 5,264,000 10,000 0.64 817,057,176 287,677,600 54.65 2021-04-28
1006 2021-04-29 5,254,000 -352,000 0.64 817,057,176 293,173,200 55.80 2021-04-27
1007 2021-04-28 5,606,000 -1,000 0.69 817,057,176 304,125,500 54.25 2021-04-26
1008 2021-04-27 5,607,000 -46,000 0.69 817,057,176 308,385,000 55.00 2021-04-23
1009 2021-04-26 5,653,000 -2,000 0.69 817,057,176 319,394,500 56.50 2021-04-22
1010 2021-04-23 5,655,000 -10,000 0.69 817,057,176 309,328,500 54.70 2021-04-21
1011 2021-04-22 5,665,000 -378,000 0.69 817,057,176 306,476,500 54.10 2021-04-20
1012 2021-04-21 6,043,000 -4,000 0.74 817,057,176 326,322,000 54.00 2021-04-19
1013 2021-04-20 6,047,000 -74,000 0.74 817,057,176 318,072,200 52.60 2021-04-16
1014 2021-04-19 6,121,000 -10,000 0.75 817,057,176 321,352,500 52.50 2021-04-15
1015 2021-04-14 6,131,000 10,000 0.75 817,057,176 312,681,000 51.00 2021-04-12
1016 2021-04-13 6,121,000 -3,000 0.75 817,057,176 326,555,350 53.35 2021-04-09
1017 2021-04-12 6,124,000 -8,000 0.75 817,057,176 333,758,000 54.50 2021-04-08
1018 2021-04-09 6,132,000 -217,000 0.75 817,057,176 327,448,800 53.40 2021-04-07
1019 2021-04-08 6,349,000 29,000 0.78 817,057,176 340,941,300 53.70 2021-04-01
1020 2021-04-07 6,320,000 10,000 0.77 817,057,176 310,312,000 49.10 2021-03-31
1021 2021-04-01 6,310,000 -25,000 0.77 817,057,176 311,714,000 49.40 2021-03-30
1022 2021-03-29 6,335,000 3,000 0.78 817,057,176 279,690,250 44.15 2021-03-25
1023 2021-03-26 6,332,000 -13,000 0.77 817,057,176 271,326,200 42.85 2021-03-24
1024 2021-03-25 6,345,000 -8,000 0.78 817,057,176 281,718,000 44.40 2021-03-23
1025 2021-03-23 6,353,000 -3,000 0.78 817,057,176 299,543,950 47.15 2021-03-19
1026 2021-03-19 6,356,000 3,000 0.78 817,057,176 301,274,400 47.40 2021-03-17
1027 2021-03-18 6,353,000 -21,000 0.78 817,057,176 299,861,600 47.20 2021-03-16
1028 2021-03-17 6,374,000 -38,000 0.78 817,057,176 288,423,500 45.25 2021-03-15
1029 2021-03-16 6,412,000 -48,000 0.78 817,057,176 282,128,000 44.00 2021-03-12
1030 2021-03-15 6,460,000 -192,000 0.79 817,057,176 291,992,000 45.20 2021-03-11
1031 2021-03-12 6,652,000 10,000 0.81 817,057,176 273,397,200 41.10 2021-03-10
1032 2021-03-11 6,642,000 52,000 0.81 817,057,176 274,646,700 41.35 2021-03-09
1033 2021-03-10 6,590,000 26,000 0.81 817,057,176 282,711,000 42.90 2021-03-08
1034 2021-03-09 6,564,000 -6,000 0.80 817,057,176 310,805,400 47.35 2021-03-05
1035 2021-03-08 6,570,000 -86,000 0.80 817,057,176 306,819,000 46.70 2021-03-04
1036 2021-03-05 6,656,000 -3,000 0.81 817,057,176 346,777,600 52.10 2021-03-03
1037 2021-03-04 6,659,000 12,000 0.81 817,057,176 353,925,850 53.15 2021-03-02
1038 2021-03-03 6,647,000 -25,000 0.81 817,057,176 365,585,000 55.00 2021-03-01
1039 2021-03-02 6,672,000 -37,000 0.82 817,057,176 339,604,800 50.90 2021-02-26
1040 2021-03-01 6,709,000 29,000 0.82 817,057,176 342,494,450 51.05 2021-02-25
1041 2021-02-26 6,680,000 -8,000 0.82 817,057,176 342,016,000 51.20 2021-02-24
1042 2021-02-25 6,688,000 -56,000 0.82 817,057,176 355,132,800 53.10 2021-02-23
1043 2021-02-24 6,744,000 -234,000 0.83 817,057,176 370,920,000 55.00 2021-02-22
1044 2021-02-23 6,978,000 -56,000 0.85 817,057,176 410,655,300 58.85 2021-02-19
1045 2021-02-22 7,034,000 23,000 0.86 817,057,176 407,972,000 58.00 2021-02-18
1046 2021-02-19 7,011,000 18,000 0.86 817,057,176 424,516,050 60.55 2021-02-17
1047 2021-02-18 6,993,000 66,000 0.86 817,057,176 424,824,750 60.75 2021-02-16
1048 2021-02-17 6,927,000 8,000 0.85 817,057,176 398,995,200 57.60 2021-02-10
1049 2021-02-16 6,919,000 -25,000 0.85 817,057,176 404,069,600 58.40 2021-02-09
1050 2021-02-10 6,944,000 3,000 0.85 817,057,176 412,820,800 59.45 2021-02-08
1051 2021-02-09 6,941,000 5,000 0.85 817,057,176 388,001,900 55.90 2021-02-05
1052 2021-02-08 6,936,000 -3,000 0.85 817,057,176 397,086,000 57.25 2021-02-04
1053 2021-02-05 6,939,000 185,000 0.85 817,057,176 408,360,150 58.85 2021-02-03
1054 2021-02-04 6,754,000 -59,000 0.83 817,057,176 398,486,000 59.00 2021-02-02
1055 2021-02-03 6,813,000 -2,000 0.83 817,057,176 388,341,000 57.00 2021-02-01
1056 2021-02-02 6,815,000 37,000 0.83 817,057,176 368,691,500 54.10 2021-01-29
1057 2021-02-01 6,778,000 7,000 0.83 817,057,176 340,255,600 50.20 2021-01-28
1058 2021-01-29 6,771,000 -519,000 0.83 817,057,176 352,092,000 52.00 2021-01-27
1059 2021-01-28 7,290,000 -10,000 0.89 817,057,176 404,595,000 55.50 2021-01-26
1060 2021-01-27 7,300,000 49,000 0.89 817,057,176 424,860,000 58.20 2021-01-25
1061 2021-01-26 7,251,000 -361,000 0.89 817,057,176 396,629,700 54.70 2021-01-22
1062 2021-01-25 7,612,000 -76,000 0.93 817,057,176 409,525,600 53.80 2021-01-21
1063 2021-01-22 7,688,000 254,000 0.94 817,057,176 424,377,600 55.20 2021-01-20
1064 2021-01-21 7,434,000 -280,000 0.91 817,057,176 367,611,300 49.45 2021-01-19
1065 2021-01-20 7,714,000 -28,000 0.94 817,057,176 379,914,500 49.25 2021-01-18
1066 2021-01-19 7,742,000 -11,000 0.95 817,057,176 382,841,900 49.45 2021-01-15
1067 2021-01-18 7,753,000 42,000 0.95 817,057,176 398,116,550 51.35 2021-01-14
1068 2021-01-15 7,711,000 -45,000 0.94 817,057,176 365,501,400 47.40 2021-01-13
1069 2021-01-14 7,756,000 -2,000 0.95 817,057,176 375,390,400 48.40 2021-01-12
1070 2021-01-13 7,758,000 -23,000 0.99 787,057,176 352,989,000 45.50 2021-01-11
1071 2021-01-12 7,781,000 -296,000 0.99 787,057,176 345,865,450 44.45 2021-01-08
1072 2021-01-11 8,077,000 118,000 1.03 787,057,176 338,426,300 41.90 2021-01-07
1073 2021-01-08 7,959,000 -54,000 1.01 787,057,176 330,298,500 41.50 2021-01-06
1074 2021-01-07 8,013,000 -46,000 1.02 787,057,176 344,559,000 43.00 2021-01-05
1075 2021-01-06 8,059,000 -29,000 1.02 787,057,176 320,748,200 39.80 2021-01-04
1076 2021-01-05 8,088,000 -116,000 1.03 787,057,176 305,322,000 37.75 2020-12-30
1077 2021-01-04 8,204,000 -91,000 1.04 787,057,176 293,703,200 35.80 2020-12-29
1078 2020-12-30 8,295,000 -495,000 1.05 787,057,176 297,375,750 35.85 2020-12-28
1079 2020-12-29 8,790,000 -141,000 1.12 787,057,176 320,395,500 36.45 2020-12-23
1080 2020-12-28 8,931,000 -39,000 1.13 787,057,176 310,352,250 34.75 2020-12-22
1081 2020-12-23 8,970,000 -201,000 1.14 787,057,176 303,186,000 33.80 2020-12-21
1082 2020-12-22 9,171,000 -709,000 1.17 787,057,176 305,394,300 33.30 2020-12-18
1083 2020-12-21 9,880,000 -110,000 1.26 787,057,176 332,956,000 33.70 2020-12-17
1084 2020-12-18 9,990,000 -45,000 1.27 787,057,176 313,686,000 31.40 2020-12-16
1085 2020-12-17 10,035,000 -60,000 1.28 787,057,176 302,053,500 30.10 2020-12-15
1086 2020-12-16 10,095,000 9,000 1.28 787,057,176 287,707,500 28.50 2020-12-14
1087 2020-12-15 10,086,000 -91,000 1.28 787,057,176 290,476,800 28.80 2020-12-11
1088 2020-12-14 10,177,000 -309,000 1.29 787,057,176 294,624,150 28.95 2020-12-10
1089 2020-12-11 10,486,000 -473,000 1.33 787,057,176 300,948,200 28.70 2020-12-09
1090 2020-12-10 10,959,000 -334,000 1.39 787,057,176 326,578,200 29.80 2020-12-08
1091 2020-12-09 11,293,000 -340,000 1.43 787,057,176 340,483,950 30.15 2020-12-07
1092 2020-12-08 11,633,000 -974,000 1.48 787,057,176 311,764,400 26.80 2020-12-04
1093 2020-12-07 12,607,000 -34,000 1.60 787,057,176 327,151,650 25.95 2020-12-03
1094 2020-12-04 12,641,000 20,000 1.61 787,057,176 307,176,300 24.30 2020-12-02
1095 2020-12-03 12,621,000 -9,000 1.60 787,057,176 319,942,350 25.35 2020-12-01
1096 2020-12-02 12,630,000 5,000 1.60 787,057,176 315,750,000 25.00 2020-11-30
1097 2020-12-01 12,625,000 -4,000 1.60 787,057,176 308,050,000 24.40 2020-11-27
1098 2020-11-27 12,629,000 -26,000 1.60 787,057,176 315,093,550 24.95 2020-11-25
1099 2020-11-26 12,655,000 20,000 1.61 787,057,176 323,968,000 25.60 2020-11-24
1100 2020-11-25 12,635,000 -41,000 1.61 787,057,176 323,456,000 25.60 2020-11-23
1101 2020-11-24 12,676,000 5,000 1.61 787,057,176 310,562,000 24.50 2020-11-20
1102 2020-11-23 12,671,000 16,000 1.61 787,057,176 310,439,500 24.50 2020-11-19
1103 2020-11-20 12,655,000 17,000 1.61 787,057,176 303,720,000 24.00 2020-11-18
1104 2020-11-19 12,638,000 37,000 1.61 787,057,176 296,993,000 23.50 2020-11-17
1105 2020-11-18 12,601,000 81,000 1.60 787,057,176 301,163,900 23.90 2020-11-16
1106 2020-11-17 12,520,000 9,153,000 1.59 787,057,176 299,228,000 23.90 2020-11-13
1107 2020-11-13 3,367,000 40,000 0.43 787,057,176 77,777,700 23.10 2020-11-11
1108 2020-11-12 3,327,000 383,000 0.42 787,057,176 82,176,900 24.70 2020-11-10
1109 2020-11-11 2,944,000 -9,123,000 0.37 787,057,176 74,041,600 25.15 2020-11-09
1110 2020-11-10 12,067,000 9,000 1.53 787,057,176 305,898,450 25.35 2020-11-06
1111 2020-11-09 12,058,000 -125,000 1.53 787,057,176 320,742,800 26.60 2020-11-05
1112 2020-11-06 12,183,000 28,000 1.55 787,057,176 324,067,800 26.60 2020-11-04
1113 2020-11-05 12,155,000 406,000 1.54 787,057,176 317,245,500 26.10 2020-11-03
1114 2020-11-04 11,749,000 82,000 1.49 787,057,176 270,227,000 23.00 2020-11-02
1115 2020-11-03 11,667,000 -42,000 1.48 787,057,176 283,508,100 24.30 2020-10-30
1116 2020-11-02 11,709,000 -9,000 1.49 787,057,176 273,405,150 23.35 2020-10-29
1117 2020-10-30 11,718,000 -7,000 1.49 787,057,176 281,817,900 24.05 2020-10-28
1118 2020-10-29 11,725,000 -49,000 1.49 787,057,176 285,503,750 24.35 2020-10-27
1119 2020-10-28 11,774,000 9,106,000 1.50 787,057,176 286,108,200 24.30 2020-10-23
1120 2020-10-27 2,668,000 -81,000 0.34 787,057,176 69,368,000 26.00 2020-10-22
1121 2020-10-23 2,749,000 -22,000 0.35 787,057,176 72,848,500 26.50 2020-10-21
1122 2020-10-22 2,771,000 173,000 0.35 787,057,176 73,847,150 26.65 2020-10-20
1123 2020-10-21 2,598,000 -29,000 0.33 787,057,176 70,146,000 27.00 2020-10-19
1124 2020-10-20 2,627,000 -61,000 0.33 787,057,176 71,323,050 27.15 2020-10-16
1125 2020-10-19 2,688,000 -8,000 0.34 787,057,176 72,172,800 26.85 2020-10-15
1126 2020-10-16 2,696,000 15,000 0.34 787,057,176 75,218,400 27.90 2020-10-14
1127 2020-10-15 2,681,000 -46,000 0.34 787,057,176 78,419,250 29.25 2020-10-12
1128 2020-10-14 2,727,000 58,000 0.35 787,057,176 73,901,700 27.10 2020-10-09
1129 2020-10-12 2,669,000 68,000 0.34 787,057,176 72,329,900 27.10 2020-10-08
1130 2020-10-09 2,601,000 -10,000 0.33 787,057,176 71,527,500 27.50 2020-10-07
1131 2020-10-08 2,611,000 -9,000 0.33 787,057,176 72,846,900 27.90 2020-10-06
1132 2020-10-05 2,620,000 2,000 0.33 787,057,176 70,740,000 27.00 2020-09-29
1133 2020-09-30 2,618,000 -19,000 0.33 787,057,176 70,424,200 26.90 2020-09-28
1134 2020-09-29 2,637,000 15,000 0.34 787,057,176 70,276,050 26.65 2020-09-25
1135 2020-09-28 2,622,000 4,000 0.33 787,057,176 72,629,400 27.70 2020-09-24
1136 2020-09-25 2,618,000 -8,000 0.33 787,057,176 75,005,700 28.65 2020-09-23
1137 2020-09-24 2,626,000 -14,000 0.33 787,057,176 74,315,800 28.30 2020-09-22
1138 2020-09-23 2,640,000 -1,000 0.34 787,057,176 76,296,000 28.90 2020-09-21
1139 2020-09-22 2,641,000 16,000 0.34 787,057,176 80,022,300 30.30 2020-09-18
1140 2020-09-21 2,625,000 -75,000 0.33 787,057,176 78,225,000 29.80 2020-09-17
1141 2020-09-18 2,700,000 20,000 0.34 787,057,176 83,430,000 30.90 2020-09-16
1142 2020-09-17 2,680,000 -150,000 0.34 787,057,176 81,070,000 30.25 2020-09-15
1143 2020-09-16 2,830,000 -18,000 0.36 787,057,176 85,607,500 30.25 2020-09-14
1144 2020-09-15 2,848,000 5,000 0.36 787,057,176 81,737,600 28.70 2020-09-11
1145 2020-09-14 2,843,000 55,000 0.36 787,057,176 81,025,500 28.50 2020-09-10
1146 2020-09-11 2,788,000 -19,000 0.35 787,057,176 77,367,000 27.75 2020-09-09
1147 2020-09-10 2,807,000 -64,000 0.36 787,057,176 76,210,050 27.15 2020-09-08
1148 2020-09-09 2,871,000 61,000 0.36 787,057,176 78,808,950 27.45 2020-09-07
1149 2020-09-08 2,810,000 2,000 0.36 787,057,176 76,572,500 27.25 2020-09-04
1150 2020-09-07 2,808,000 18,000 0.36 787,057,176 78,624,000 28.00 2020-09-03
1151 2020-09-04 2,790,000 -7,000 0.35 787,057,176 77,283,000 27.70 2020-09-02
1152 2020-09-03 2,797,000 -16,000 0.36 787,057,176 81,113,000 29.00 2020-09-01
1153 2020-09-02 2,813,000 -60,000 0.36 787,057,176 83,124,150 29.55 2020-08-31
1154 2020-09-01 2,873,000 -30,000 0.37 787,057,176 86,046,350 29.95 2020-08-28
1155 2020-08-31 2,903,000 13,000 0.37 787,057,176 85,057,900 29.30 2020-08-27
1156 2020-08-27 2,890,000 -2,000 0.37 787,057,176 82,943,000 28.70 2020-08-25
1157 2020-08-26 2,892,000 5,000 0.37 787,057,176 84,591,000 29.25 2020-08-24
1158 2020-08-25 2,887,000 -3,000 0.37 787,057,176 90,363,100 31.30 2020-08-21
1159 2020-08-24 2,890,000 50,000 0.37 787,057,176 90,312,500 31.25 2020-08-20
1160 2020-08-21 2,840,000 -84,000 0.36 787,057,176 92,300,000 32.50 2020-08-19
1161 2020-08-20 2,924,000 257,000 0.37 787,057,176 91,375,000 31.25 2020-08-18
1162 2020-08-19 2,667,000 -20,000 0.34 787,057,176 77,209,650 28.95 2020-08-17
1163 2020-08-18 2,687,000 -98,000 0.34 787,057,176 77,116,900 28.70 2020-08-14
1164 2020-08-17 2,785,000 19,000 0.35 787,057,176 79,929,500 28.70 2020-08-13
1165 2020-08-14 2,766,000 -9,000 0.35 787,057,176 75,788,400 27.40 2020-08-12
1166 2020-08-13 2,775,000 9,000 0.35 787,057,176 79,087,500 28.50 2020-08-11
1167 2020-08-12 2,766,000 21,000 0.35 787,057,176 77,862,900 28.15 2020-08-10
1168 2020-08-11 2,745,000 -15,000 0.35 787,057,176 80,154,000 29.20 2020-08-07
1169 2020-08-10 2,760,000 -20,000 0.35 787,057,176 83,076,000 30.10 2020-08-06
1170 2020-08-07 2,780,000 10,000 0.35 787,057,176 83,539,000 30.05 2020-08-05
1171 2020-08-06 2,770,000 8,000 0.35 787,057,176 84,208,000 30.40 2020-08-04
1172 2020-08-05 2,762,000 35,000 0.35 787,057,176 82,583,800 29.90 2020-08-03
1173 2020-08-04 2,727,000 19,000 0.35 787,057,176 83,991,600 30.80 2020-07-31
1174 2020-08-03 2,708,000 64,000 0.34 787,057,176 82,323,200 30.40 2020-07-30
1175 2020-07-31 2,644,000 116,000 0.34 787,057,176 80,377,600 30.40 2020-07-29
1176 2020-07-30 2,528,000 -39,628,000 0.32 787,057,176 74,576,000 29.50 2020-07-28
1177 2020-07-29 42,156,000 21,000 5.36 787,057,176 1,222,524,000 29.00 2020-07-27
1178 2020-07-28 42,135,000 27,000 5.35 787,057,176 1,299,864,750 30.85 2020-07-24
1179 2020-07-27 42,108,000 39,618,000 5.35 787,057,176 1,410,618,000 33.50 2020-07-23
1180 2020-07-24 2,490,000 44,000 0.32 787,057,176 81,547,500 32.75 2020-07-22
1181 2020-07-23 2,446,000 -13,000 0.31 787,057,176 80,962,600 33.10 2020-07-21
1182 2020-07-22 2,459,000 -8,000 0.31 787,057,176 83,114,200 33.80 2020-07-20
1183 2020-07-21 2,467,000 -27,000 0.31 787,057,176 82,151,100 33.30 2020-07-17
1184 2020-07-20 2,494,000 -7,000 0.32 787,057,176 80,805,600 32.40 2020-07-16
1185 2020-07-17 2,501,000 14,000 0.32 787,057,176 88,410,350 35.35 2020-07-15
1186 2020-07-16 2,487,000 -32,000 0.32 787,057,176 86,423,250 34.75 2020-07-14
1187 2020-07-15 2,519,000 -17,000 0.32 787,057,176 87,661,200 34.80 2020-07-13
1188 2020-07-14 2,536,000 -47,000 0.32 787,057,176 91,803,200 36.20 2020-07-10
1189 2020-07-13 2,583,000 1,000 0.33 787,057,176 92,858,850 35.95 2020-07-09
1190 2020-07-10 2,582,000 -68,000 0.33 787,057,176 92,306,500 35.75 2020-07-08
1191 2020-07-09 2,650,000 -51,000 0.34 787,057,176 92,087,500 34.75 2020-07-07
1192 2020-07-08 2,701,000 -31,000 0.34 787,057,176 91,428,850 33.85 2020-07-06
1193 2020-07-07 2,732,000 -86,000 0.35 787,057,176 99,444,800 36.40 2020-07-03
1194 2020-07-06 2,818,000 -70,000 0.36 787,057,176 104,547,800 37.10 2020-07-02
1195 2020-07-03 2,888,000 -100,000 0.37 787,057,176 107,144,800 37.10 2020-06-30
1196 2020-07-02 2,988,000 78,000 0.38 787,057,176 112,647,600 37.70 2020-06-29
1197 2020-06-30 2,910,000 15,000 0.37 787,057,176 108,834,000 37.40 2020-06-26
1198 2020-06-29 2,895,000 -58,000 0.37 787,057,176 101,469,750 35.05 2020-06-24
1199 2020-06-26 2,953,000 22,000 0.38 787,057,176 94,938,950 32.15 2020-06-23
1200 2020-06-24 2,931,000 -91,000 0.37 787,057,176 94,817,850 32.35 2020-06-22
1201 2020-06-23 3,022,000 -113,000 0.38 787,057,176 96,401,800 31.90 2020-06-19
1202 2020-06-22 3,135,000 -211,000 0.40 787,057,176 100,633,500 32.10 2020-06-18
1203 2020-06-19 3,346,000 18,000 0.43 787,057,176 102,220,300 30.55 2020-06-17
1204 2020-06-18 3,328,000 -162,000 0.42 787,057,176 98,841,600 29.70 2020-06-16
1205 2020-06-17 3,490,000 -145,000 0.44 787,057,176 102,082,500 29.25 2020-06-15
1206 2020-06-16 3,635,000 112,000 0.46 787,057,176 107,232,500 29.50 2020-06-12
1207 2020-06-15 3,523,000 -1,000 0.45 787,057,176 99,700,900 28.30 2020-06-11
1208 2020-06-12 3,524,000 -22,000 0.45 787,057,176 98,143,400 27.85 2020-06-10
1209 2020-06-11 3,546,000 71,000 0.45 787,057,176 99,110,700 27.95 2020-06-09
1210 2020-06-10 3,475,000 8,000 0.44 787,057,176 91,045,000 26.20 2020-06-08
1211 2020-06-09 3,467,000 61,000 0.44 787,057,176 94,475,750 27.25 2020-06-05
1212 2020-06-08 3,406,000 -9,000 0.43 787,057,176 93,154,100 27.35 2020-06-04
1213 2020-06-05 3,415,000 40,000 0.43 787,057,176 95,961,500 28.10 2020-06-03
1214 2020-06-04 3,375,000 208,000 0.43 787,057,176 92,812,500 27.50 2020-06-02
1215 2020-06-03 3,167,000 14,000 0.40 787,057,176 88,200,950 27.85 2020-06-01
1216 2020-06-02 3,153,000 2,000 0.40 787,057,176 80,874,450 25.65 2020-05-29
1217 2020-06-01 3,151,000 24,000 0.40 787,057,176 80,508,050 25.55 2020-05-28
1218 2020-05-29 3,127,000 -294,000 0.40 787,057,176 81,927,400 26.20 2020-05-27
1219 2020-05-28 3,421,000 -143,000 0.43 787,057,176 93,564,350 27.35 2020-05-26
1220 2020-05-27 3,564,000 243,000 0.45 787,057,176 97,297,200 27.30 2020-05-25
1221 2020-05-26 3,321,000 201,000 0.42 787,057,176 85,515,750 25.75 2020-05-22
1222 2020-05-25 3,120,000 320,000 0.40 787,057,176 84,552,000 27.10 2020-05-21
1223 2020-05-22 2,800,000 -775,000 0.36 787,057,176 82,880,000 29.60 2020-05-20
1224 2020-05-21 3,575,000 163,000 0.45 787,057,176 101,708,750 28.45 2020-05-19
1225 2020-05-20 3,412,000 364,000 0.43 787,057,176 90,076,800 26.40 2020-05-18
1226 2020-05-19 3,048,000 95,000 0.40 763,133,176 77,571,600 25.45 2020-05-15
1227 2020-05-18 2,953,000 -10,000 0.39 763,133,176 76,778,000 26.00 2020-05-14
1228 2020-05-15 2,963,000 79,000 0.39 763,133,176 75,852,800 25.60 2020-05-13
1229 2020-05-14 2,884,000 10,000 0.38 763,133,176 70,369,600 24.40 2020-05-12
1230 2020-05-13 2,874,000 -379,000 0.38 763,133,176 67,826,400 23.60 2020-05-11
1231 2020-05-12 3,253,000 24,000 0.43 763,133,176 78,559,950 24.15 2020-05-08
1232 2020-05-11 3,229,000 -33,000 0.42 763,133,176 80,240,650 24.85 2020-05-07
1233 2020-05-08 3,262,000 75,000 0.43 763,133,176 78,288,000 24.00 2020-05-06
1234 2020-05-07 3,187,000 -20,000 0.42 763,133,176 78,081,500 24.50 2020-05-05
1235 2020-05-06 3,207,000 30,000 0.42 763,133,176 83,382,000 26.00 2020-05-04
1236 2020-05-05 3,177,000 286,000 0.42 763,133,176 83,237,400 26.20 2020-04-29
1237 2020-05-04 2,891,000 -68,000 0.38 763,133,176 76,322,400 26.40 2020-04-28
1238 2020-04-29 2,959,000 36,000 0.39 763,133,176 81,372,500 27.50 2020-04-27
1239 2020-04-28 2,923,000 0.38 763,133,176 71,028,900 24.30 2020-04-24

Webb-site Database - Powered By Linux Group

Back to top