Kintor Pharmaceutical Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 09939  2020-05-22    
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

China Securities Depository and Clearing (Hong Kong) Company Limited 中國證券登記結算(香港)有限公司

CCASSID: A00004

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 2.700 2026-02-02
2 2026-02-03 2.820 2026-01-30
3 2026-02-02 64,240,500 -321,500 12.88 498,660,100 186,297,450 2.900 2026-01-29
4 2026-01-30 64,562,000 -259,500 12.95 498,660,100 187,875,420 2.910 2026-01-28
5 2026-01-29 64,821,500 -111,000 13.00 498,660,100 199,650,220 3.080 2026-01-27
6 2026-01-28 64,932,500 -69,500 13.02 498,660,100 189,602,900 2.920 2026-01-26
7 2026-01-27 65,002,000 -50,000 13.04 498,660,100 183,955,660 2.830 2026-01-23
8 2026-01-26 65,052,000 -10,500 13.05 498,660,100 178,242,480 2.740 2026-01-22
9 2026-01-23 65,062,500 -23,500 13.05 498,660,100 175,018,125 2.690 2026-01-21
10 2026-01-22 65,086,000 -16,500 13.05 498,660,100 164,667,580 2.530 2026-01-20
11 2026-01-21 65,102,500 -41,000 13.06 498,660,100 155,594,975 2.390 2026-01-19
12 2026-01-20 65,143,500 -5,000 13.06 498,660,100 151,784,355 2.330 2026-01-16
13 2026-01-19 65,148,500 -35,000 13.06 498,660,100 151,144,520 2.320 2026-01-15
14 2026-01-16 65,183,500 -1,100,500 13.07 498,660,100 148,618,380 2.280 2026-01-14
15 2026-01-15 66,284,000 -51,000 13.29 498,660,100 155,104,560 2.340 2026-01-13
16 2026-01-12 66,335,000 -22,500 13.30 498,660,100 151,907,150 2.290 2026-01-08
17 2026-01-09 66,357,500 -14,000 13.31 498,660,100 140,677,900 2.120 2026-01-07
18 2026-01-07 66,371,500 -28,500 13.31 498,660,100 140,707,580 2.120 2026-01-05
19 2026-01-05 66,400,000 -14,000 13.32 498,660,100 131,472,000 1.980 2025-12-30
20 2026-01-02 66,414,000 -30,000 13.32 498,660,100 136,148,700 2.050 2025-12-29
21 2025-12-29 66,444,000 -2,000 13.32 498,660,100 127,572,480 1.920 2025-12-22
22 2025-12-22 66,446,000 -32,000 13.32 498,660,100 126,911,860 1.910 2025-12-18
23 2025-12-19 66,478,000 -125,000 13.33 498,660,100 126,308,200 1.900 2025-12-17
24 2025-12-17 66,603,000 -10,000 13.36 498,660,100 128,543,790 1.930 2025-12-15
25 2025-12-16 66,613,000 -12,000 13.36 498,660,100 131,893,740 1.980 2025-12-12
26 2025-12-11 66,625,000 -167,500 13.36 498,660,100 129,252,500 1.940 2025-12-09
27 2025-12-10 66,792,500 -114,500 13.39 498,660,100 125,569,900 1.880 2025-12-08
28 2025-12-09 66,907,000 -6,500 13.42 498,660,100 132,475,860 1.980 2025-12-05
29 2025-12-08 66,913,500 -500 13.42 498,660,100 134,496,135 2.010 2025-12-04
30 2025-12-05 66,914,000 -5,500 13.42 498,660,100 135,166,280 2.020 2025-12-03
31 2025-12-04 66,919,500 -500 13.42 498,660,100 134,508,195 2.010 2025-12-02
32 2025-12-03 66,920,000 -131,500 13.42 498,660,100 133,840,000 2.000 2025-12-01
33 2025-12-02 67,051,500 -16,500 13.45 498,660,100 136,785,060 2.040 2025-11-28
34 2025-12-01 67,068,000 -9,000 13.45 498,660,100 144,196,200 2.150 2025-11-27
35 2025-11-27 67,077,000 -10,500 13.45 498,660,100 138,849,390 2.070 2025-11-25
36 2025-11-25 67,087,500 -71,000 13.45 498,660,100 131,491,500 1.960 2025-11-21
37 2025-11-24 67,158,500 -120,000 13.47 498,660,100 140,361,265 2.090 2025-11-20
38 2025-11-20 67,278,500 -3,000 14.37 468,172,600 137,920,925 2.050 2025-11-18
39 2025-11-19 67,281,500 -1,000 14.37 468,172,600 145,328,040 2.160 2025-11-17
40 2025-11-18 67,282,500 -32,500 14.37 468,172,600 141,293,250 2.100 2025-11-14
41 2025-11-13 67,315,000 -7,000 14.38 468,172,600 129,244,800 1.920 2025-11-11
42 2025-11-12 67,322,000 -5,500 14.38 468,172,600 123,872,480 1.840 2025-11-10
43 2025-11-11 67,327,500 -2,000 14.38 468,172,600 115,130,025 1.710 2025-11-07
44 2025-11-10 67,329,500 -500 14.38 468,172,600 119,846,510 1.780 2025-11-06
45 2025-11-06 67,330,000 -1,000 14.38 468,172,600 119,174,100 1.770 2025-11-04
46 2025-11-05 67,331,000 -46,000 14.38 468,172,600 126,582,280 1.880 2025-11-03
47 2025-11-04 67,377,000 -109,000 14.39 468,172,600 126,668,760 1.880 2025-10-31
48 2025-10-31 67,486,000 -2,000 14.41 468,172,600 131,597,700 1.950 2025-10-28
49 2025-10-30 67,488,000 -33,500 14.42 468,172,600 134,976,000 2.000 2025-10-27
50 2025-10-28 67,521,500 -4,500 14.42 468,172,600 133,017,355 1.970 2025-10-24
51 2025-10-27 67,526,000 -64,000 14.42 468,172,600 129,649,920 1.920 2025-10-23
52 2025-10-24 67,590,000 -150,000 14.44 468,172,600 137,207,700 2.030 2025-10-22
53 2025-10-21 67,740,000 -14,500 14.47 468,172,600 135,480,000 2.000 2025-10-17
54 2025-10-20 67,754,500 -25,500 14.47 468,172,600 145,672,175 2.150 2025-10-16
55 2025-10-14 67,780,000 -500 14.48 468,172,600 153,860,600 2.270 2025-10-10
56 2025-10-13 67,780,500 -116,000 14.48 468,172,600 155,895,150 2.300 2025-10-09
57 2025-10-02 67,896,500 -14,500 14.50 468,172,600 162,272,635 2.390 2025-09-29
58 2025-09-30 67,911,000 -100,500 14.51 468,172,600 161,628,180 2.380 2025-09-26
59 2025-09-29 68,011,500 -4,000 14.53 468,172,600 168,668,520 2.480 2025-09-25
60 2025-09-26 68,015,500 -9,500 14.53 468,172,600 170,718,905 2.510 2025-09-24
61 2025-09-25 68,025,000 -34,500 14.53 468,172,600 167,341,500 2.460 2025-09-23
62 2025-09-24 68,059,500 -13,000 14.54 468,172,600 174,912,915 2.570 2025-09-22
63 2025-09-23 68,072,500 -77,000 14.54 468,172,600 182,434,300 2.680 2025-09-19
64 2025-09-22 68,149,500 -44,000 14.56 468,172,600 184,003,650 2.700 2025-09-18
65 2025-09-19 68,193,500 -46,500 14.57 468,172,600 177,303,100 2.600 2025-09-17
66 2025-09-18 68,240,000 -98,500 14.58 468,172,600 182,883,200 2.680 2025-09-16
67 2025-09-17 68,338,500 -4,000 14.60 468,172,600 152,394,855 2.230 2025-09-15
68 2025-09-16 68,342,500 -86,500 14.60 468,172,600 153,087,200 2.240 2025-09-12
69 2025-09-11 68,429,000 -7,500 14.62 468,172,600 162,861,020 2.380 2025-09-09
70 2025-09-10 68,436,500 -12,000 14.62 468,172,600 164,931,965 2.410 2025-09-08
71 2025-09-09 68,448,500 -8,500 14.62 468,172,600 162,222,945 2.370 2025-09-05
72 2025-09-08 68,457,000 -47,000 14.62 468,172,600 151,289,970 2.210 2025-09-04
73 2025-09-05 68,504,000 -36,500 14.63 468,172,600 159,614,320 2.330 2025-09-03
74 2025-09-04 68,540,500 -28,000 14.64 468,172,600 149,418,290 2.180 2025-09-02
75 2025-09-03 68,568,500 -42,000 14.65 468,172,600 153,593,440 2.240 2025-09-01
76 2025-09-02 68,610,500 -51,500 14.65 468,172,600 152,315,310 2.220 2025-08-29
77 2025-08-29 68,662,000 -6,000 14.67 468,172,600 150,369,780 2.190 2025-08-27
78 2025-08-28 68,668,000 -5,000 14.67 468,172,600 158,623,080 2.310 2025-08-26
79 2025-08-27 68,673,000 -6,500 14.67 468,172,600 164,815,200 2.400 2025-08-25
80 2025-08-26 68,679,500 -154,000 14.67 468,172,600 163,457,210 2.380 2025-08-22
81 2025-08-25 68,833,500 -1,000 14.70 468,172,600 162,447,060 2.360 2025-08-21
82 2025-08-22 68,834,500 -11,500 14.70 468,172,600 158,319,350 2.300 2025-08-20
83 2025-08-20 68,846,000 -210,000 14.71 468,172,600 174,180,380 2.530 2025-08-18
84 2025-08-19 69,056,000 -4,500 14.75 468,172,600 162,972,160 2.360 2025-08-15
85 2025-08-18 69,060,500 -500 14.75 468,172,600 159,529,755 2.310 2025-08-14
86 2025-08-15 69,061,000 -5,500 14.75 468,172,600 156,077,860 2.260 2025-08-13
87 2025-08-14 69,066,500 -500 14.75 468,172,600 145,039,650 2.100 2025-08-12
88 2025-08-13 69,067,000 -13,500 15.43 447,499,600 150,566,060 2.180 2025-08-11
89 2025-08-11 69,080,500 -10,000 15.44 447,499,600 144,378,245 2.090 2025-08-07
90 2025-08-08 69,090,500 -10,500 15.44 447,499,600 146,471,860 2.120 2025-08-06
91 2025-08-07 69,101,000 -50,000 15.44 447,499,600 156,859,270 2.270 2025-08-05
92 2025-08-06 69,151,000 -12,000 15.45 447,499,600 144,525,590 2.090 2025-08-04
93 2025-08-05 69,163,000 -1,000 15.46 447,499,600 147,317,190 2.130 2025-08-01
94 2025-08-04 69,164,000 -186,500 15.46 447,499,600 177,059,840 2.560 2025-07-31
95 2025-08-01 69,350,500 -10,000 15.50 447,499,600 174,763,260 2.520 2025-07-30
96 2025-07-31 69,360,500 -183,000 15.50 447,499,600 190,741,375 2.750 2025-07-29
97 2025-07-30 69,543,500 -14,000 15.54 447,499,600 175,249,620 2.520 2025-07-28
98 2025-07-29 69,557,500 -82,000 15.54 447,499,600 169,720,300 2.440 2025-07-25
99 2025-07-28 69,639,500 -33,000 15.56 447,499,600 165,045,615 2.370 2025-07-24
100 2025-07-25 69,672,500 -16,000 15.57 447,499,600 176,271,425 2.530 2025-07-23
101 2025-07-24 69,688,500 -6,500 15.57 447,499,600 172,827,480 2.480 2025-07-22
102 2025-07-23 69,695,000 -118,000 15.57 447,499,600 167,964,950 2.410 2025-07-21
103 2025-07-22 69,813,000 -505,500 15.60 447,499,600 179,419,410 2.570 2025-07-18
104 2025-07-21 70,318,500 -1,303,500 15.71 447,499,600 188,453,580 2.680 2025-07-17
105 2025-07-18 71,622,000 -354,500 16.00 447,499,600 171,892,800 2.400 2025-07-16
106 2025-07-17 71,976,500 -325,000 16.08 447,499,600 156,908,770 2.180 2025-07-15
107 2025-07-16 72,301,500 -357,000 16.16 447,499,600 147,495,060 2.040 2025-07-14
108 2025-07-15 72,658,500 -336,000 16.24 447,499,600 131,511,885 1.810 2025-07-11
109 2025-07-14 72,994,500 -131,000 16.31 447,499,600 130,660,155 1.790 2025-07-10
110 2025-07-11 73,125,500 -216,000 16.34 447,499,600 120,657,075 1.650 2025-07-09
111 2025-07-10 73,341,500 -33,500 16.39 447,499,600 115,146,155 1.570 2025-07-08
112 2025-07-09 73,375,000 -2,000 16.40 447,499,600 116,666,250 1.590 2025-07-07
113 2025-07-08 73,377,000 -43,000 16.40 447,499,600 110,065,500 1.500 2025-07-04
114 2025-06-27 73,420,000 -10,000 16.41 447,499,600 115,269,400 1.570 2025-06-25
115 2025-06-25 73,430,000 -100,500 16.41 447,499,600 110,879,300 1.510 2025-06-23
116 2025-06-23 73,530,500 -49,000 16.43 447,499,600 111,031,055 1.510 2025-06-19
117 2025-06-19 73,579,500 -20,000 16.44 447,499,600 117,727,200 1.600 2025-06-17
118 2025-06-18 73,599,500 -1,000 16.45 447,499,600 124,383,155 1.690 2025-06-16
119 2025-06-17 73,600,500 -10,500 16.45 447,499,600 123,648,840 1.680 2025-06-13
120 2025-06-16 73,611,000 -4,284,000 16.45 447,499,600 137,652,570 1.870 2025-06-12
121 2025-06-13 77,895,000 -58,000 17.41 447,499,600 130,863,600 1.680 2025-06-11
122 2025-06-12 77,953,000 -5,000 17.42 447,499,600 117,709,030 1.510 2025-06-10
123 2025-06-11 77,958,000 -40,500 17.42 447,499,600 119,275,740 1.530 2025-06-09
124 2025-06-10 77,998,500 -3,500 17.43 447,499,600 113,097,825 1.450 2025-06-06
125 2025-06-09 78,002,000 -3,500 17.43 447,499,600 111,542,860 1.430 2025-06-05
126 2025-06-06 78,005,500 -16,500 17.43 447,499,600 113,888,030 1.460 2025-06-04
127 2025-06-05 78,022,000 -114,500 17.44 447,499,600 104,549,480 1.340 2025-06-03
128 2025-06-03 78,136,500 -500 17.46 447,499,600 112,516,560 1.440 2025-05-30
129 2025-06-02 78,137,000 -4,000 17.46 447,499,600 112,517,280 1.440 2025-05-29
130 2025-05-30 78,141,000 -1,000 17.46 447,499,600 109,397,400 1.400 2025-05-28
131 2025-05-29 78,142,000 -40,500 17.46 447,499,600 108,617,380 1.390 2025-05-27
132 2025-05-28 78,182,500 -17,000 17.47 447,499,600 110,237,325 1.410 2025-05-26
133 2025-05-27 78,199,500 -4,500 17.47 447,499,600 109,479,300 1.400 2025-05-23
134 2025-05-26 78,204,000 -220,500 17.48 447,499,600 111,831,720 1.430 2025-05-22
135 2025-05-23 78,424,500 -13,000 17.53 447,499,600 100,383,360 1.280 2025-05-21
136 2025-05-22 78,437,500 -28,500 17.53 447,499,600 100,400,000 1.280 2025-05-20
137 2025-05-20 78,466,000 -10,000 17.53 447,499,600 95,728,520 1.220 2025-05-16
138 2025-05-16 78,476,000 -2,000 17.54 447,499,600 98,879,760 1.260 2025-05-14
139 2025-05-14 78,478,000 -20,000 17.54 447,499,600 98,882,280 1.260 2025-05-12
140 2025-05-12 78,498,000 -1,000 17.54 447,499,600 98,122,500 1.250 2025-05-08
141 2025-05-09 78,499,000 -35,500 17.54 447,499,600 99,693,730 1.270 2025-05-07
142 2025-05-08 78,534,500 -10,000 17.55 447,499,600 101,309,505 1.290 2025-05-06
143 2025-05-06 78,544,500 -155,000 17.55 447,499,600 94,253,400 1.200 2025-04-30
144 2025-04-30 78,699,500 -72,000 17.59 447,499,600 90,504,425 1.150 2025-04-28
145 2025-04-29 78,771,500 -7,500 17.60 447,499,600 92,162,655 1.170 2025-04-25
146 2025-04-28 78,779,000 -1,000 17.60 447,499,600 95,322,590 1.210 2025-04-24
147 2025-04-25 78,780,000 -10,000 17.60 447,499,600 98,475,000 1.250 2025-04-23
148 2025-04-24 78,790,000 -1,500 17.61 447,499,600 94,548,000 1.200 2025-04-22
149 2025-04-17 78,791,500 -50,000 17.61 447,499,600 91,398,140 1.160 2025-04-15
150 2025-04-16 78,841,500 -16,500 17.62 447,499,600 92,244,555 1.170 2025-04-14
151 2025-04-15 78,858,000 -500 17.62 447,499,600 88,320,960 1.120 2025-04-11
152 2025-04-10 78,858,500 -500 17.62 447,499,600 87,532,935 1.110 2025-04-08
153 2025-04-09 78,859,000 -30,000 17.62 447,499,600 85,956,310 1.090 2025-04-07
154 2025-04-08 78,889,000 -3,500 17.63 447,499,600 104,133,480 1.320 2025-04-03
155 2025-03-31 78,892,500 -135,500 17.63 447,499,600 105,715,950 1.340 2025-03-27
156 2025-03-28 79,028,000 -110,000 17.66 447,499,600 117,751,720 1.490 2025-03-26
157 2025-03-27 79,138,000 -946,000 17.68 447,499,600 128,203,560 1.620 2025-03-25
158 2025-03-26 80,084,000 -203,000 17.90 447,499,600 132,939,440 1.660 2025-03-24
159 2025-03-25 80,287,000 -3,938,500 17.94 447,499,600 138,093,640 1.720 2025-03-21
160 2025-03-24 84,225,500 -40,000 18.82 447,499,600 96,017,070 1.140 2025-03-20
161 2025-03-21 84,265,500 -2,000 18.83 447,499,600 96,062,670 1.140 2025-03-19
162 2025-03-20 84,267,500 -57,500 18.83 447,499,600 99,435,650 1.180 2025-03-18
163 2025-03-19 84,325,000 -26,000 18.84 447,499,600 98,660,250 1.170 2025-03-17
164 2025-03-17 84,351,000 -230,500 18.85 447,499,600 103,751,730 1.230 2025-03-13
165 2025-03-14 84,581,500 -14,500 18.90 447,499,600 98,114,540 1.160 2025-03-12
166 2025-03-12 84,596,000 -500 18.90 447,499,600 95,593,480 1.130 2025-03-10
167 2025-03-11 84,596,500 -10,000 18.90 447,499,600 98,131,940 1.160 2025-03-07
168 2025-03-10 84,606,500 -10,000 18.91 447,499,600 98,143,540 1.160 2025-03-06
169 2025-03-05 84,616,500 -100,000 18.91 447,499,600 91,385,820 1.080 2025-03-03
170 2025-03-04 84,716,500 -2,000 18.93 447,499,600 94,035,315 1.110 2025-02-28
171 2025-03-03 84,718,500 -26,000 18.93 447,499,600 101,662,200 1.200 2025-02-27
172 2025-02-28 84,744,500 -44,500 18.94 447,499,600 99,151,065 1.170 2025-02-26
173 2025-02-27 84,789,000 -10,000 18.95 447,499,600 90,724,230 1.070 2025-02-25
174 2025-02-26 84,799,000 -4,500 18.95 447,499,600 94,974,880 1.120 2025-02-24
175 2025-02-25 84,803,500 -81,000 18.95 447,499,600 93,283,850 1.100 2025-02-21
176 2025-02-24 84,884,500 -49,500 18.97 447,499,600 96,768,330 1.140 2025-02-20
177 2025-02-21 84,934,000 -119,000 18.98 447,499,600 93,427,400 1.100 2025-02-19
178 2025-02-20 85,053,000 -30,000 19.01 447,499,600 86,754,060 1.020 2025-02-18
179 2025-02-19 85,083,000 -16,500 19.01 447,499,600 81,679,680 0.960 2025-02-17
180 2025-02-18 85,099,500 -48,500 19.02 447,499,600 81,695,520 0.960 2025-02-14
181 2025-02-17 85,148,000 -4,500 19.03 447,499,600 80,039,120 0.940 2025-02-13
182 2025-02-14 85,152,500 -2,500 19.03 447,499,600 80,894,875 0.950 2025-02-12
183 2025-02-13 85,155,000 -10,500 19.03 447,499,600 79,194,150 0.930 2025-02-11
184 2025-02-12 85,165,500 -407,500 19.03 447,499,600 79,203,915 0.930 2025-02-10
185 2025-02-11 85,573,000 -3,000 19.12 447,499,600 77,871,430 0.910 2025-02-07
186 2025-02-10 85,576,000 -67,000 19.12 447,499,600 76,162,640 0.890 2025-02-06
187 2025-02-07 85,643,000 -236,000 19.14 447,499,600 75,365,840 0.880 2025-02-05
188 2025-02-04 85,879,000 -103,000 19.19 447,499,600 78,149,890 0.910 2025-01-27
189 2025-02-03 85,982,000 -7,500 19.21 447,499,600 77,383,800 0.900 2025-01-24
190 2025-01-27 85,989,500 -1,500 19.22 447,499,600 77,390,550 0.900 2025-01-23
191 2025-01-24 85,991,000 -21,500 19.22 447,499,600 77,391,900 0.900 2025-01-22
192 2025-01-16 86,012,500 -28,500 19.22 447,499,600 77,411,250 0.900 2025-01-14
193 2025-01-15 86,041,000 -50,500 19.23 447,499,600 77,436,900 0.900 2025-01-13
194 2025-01-14 86,091,500 -25,000 19.24 447,499,600 76,621,435 0.890 2025-01-10
195 2025-01-13 86,116,500 -45,000 19.24 447,499,600 78,366,015 0.910 2025-01-09
196 2025-01-10 86,161,500 -7,500 19.25 447,499,600 78,406,965 0.910 2025-01-08
197 2025-01-08 86,169,000 -6,000 19.26 447,499,600 79,275,480 0.920 2025-01-06
198 2025-01-06 86,175,000 -1,000 19.26 447,499,600 82,728,000 0.960 2025-01-02
199 2025-01-03 86,176,000 -500 19.26 447,499,600 84,452,480 0.980 2024-12-30
200 2025-01-02 86,176,500 -29,000 19.26 447,499,600 83,591,205 0.970 2024-12-27
201 2024-12-30 86,205,500 -178,000 19.26 447,499,600 84,481,390 0.980 2024-12-23
202 2024-12-27 86,383,500 -27,500 19.30 447,499,600 83,791,995 0.970 2024-12-20
203 2024-12-23 86,411,000 -2,500 19.31 447,499,600 85,546,890 0.990 2024-12-19
204 2024-12-19 86,413,500 -100,500 19.31 447,499,600 85,549,365 0.990 2024-12-17
205 2024-12-18 86,514,000 -7,500 19.33 447,499,600 87,379,140 1.010 2024-12-16
206 2024-12-17 86,521,500 -26,500 19.33 447,499,600 90,847,575 1.050 2024-12-13
207 2024-12-16 86,548,000 -79,000 19.34 447,499,600 94,337,320 1.090 2024-12-12
208 2024-12-13 86,627,000 -17,500 19.36 447,499,600 92,690,890 1.070 2024-12-11
209 2024-12-12 86,644,500 -147,000 19.36 447,499,600 92,709,615 1.070 2024-12-10
210 2024-12-11 86,791,500 -58,500 19.39 447,499,600 92,866,905 1.070 2024-12-09
211 2024-12-10 86,850,000 -60,000 19.41 447,499,600 92,929,500 1.070 2024-12-06
212 2024-12-09 86,910,000 -67,000 19.42 447,499,600 91,255,500 1.050 2024-12-05
213 2024-12-05 86,977,000 -201,500 19.44 447,499,600 94,804,930 1.090 2024-12-03
214 2024-12-03 87,178,500 -11,500 19.48 447,499,600 95,024,565 1.090 2024-11-29
215 2024-12-02 87,190,000 -500 19.48 447,499,600 92,421,400 1.060 2024-11-28
216 2024-11-29 87,190,500 -10,500 19.48 447,499,600 92,421,930 1.060 2024-11-27
217 2024-11-28 87,201,000 -10,000 19.49 447,499,600 93,305,070 1.070 2024-11-26
218 2024-11-27 87,211,000 -22,000 19.49 447,499,600 92,443,660 1.060 2024-11-25
219 2024-11-26 87,233,000 -30,000 19.49 447,499,600 93,339,310 1.070 2024-11-22
220 2024-11-25 87,263,000 -11,500 19.50 447,499,600 94,244,040 1.080 2024-11-21
221 2024-11-22 87,274,500 -16,000 19.50 447,499,600 95,129,205 1.090 2024-11-20
222 2024-11-21 87,290,500 -30,500 19.51 447,499,600 95,146,645 1.090 2024-11-19
223 2024-11-20 87,321,000 -3,000 19.51 447,499,600 91,687,050 1.050 2024-11-18
224 2024-11-19 87,324,000 -20,000 19.51 447,499,600 96,929,640 1.110 2024-11-15
225 2024-11-18 87,344,000 -20,500 19.52 447,499,600 100,445,600 1.150 2024-11-14
226 2024-11-15 87,364,500 -212,000 19.52 447,499,600 109,205,625 1.250 2024-11-13
227 2024-11-14 87,576,500 -301,500 19.57 447,499,600 112,097,920 1.280 2024-11-12
228 2024-11-13 87,878,000 -266,000 19.64 447,499,600 96,665,800 1.100 2024-11-11
229 2024-11-12 88,144,000 -111,500 19.70 447,499,600 97,839,840 1.110 2024-11-08
230 2024-11-11 88,255,500 -792,500 19.72 447,499,600 99,728,715 1.130 2024-11-07
231 2024-11-08 89,048,000 -326,000 19.90 447,499,600 100,624,240 1.130 2024-11-06
232 2024-11-07 89,374,000 -70,500 19.97 447,499,600 100,992,620 1.130 2024-11-05
233 2024-11-06 89,444,500 -76,500 19.99 447,499,600 98,388,950 1.100 2024-11-04
234 2024-11-05 89,521,000 -134,000 20.00 447,499,600 95,787,470 1.070 2024-11-01
235 2024-11-04 89,655,000 -6,000 20.03 447,499,600 97,723,950 1.090 2024-10-31
236 2024-11-01 89,661,000 -45,500 20.04 447,499,600 102,213,540 1.140 2024-10-30
237 2024-10-31 89,706,500 -529,500 20.05 447,499,600 97,780,085 1.090 2024-10-29
238 2024-10-30 90,236,000 -1,500 20.16 447,499,600 94,747,800 1.050 2024-10-28
239 2024-10-29 90,237,500 -151,000 20.16 447,499,600 95,651,750 1.060 2024-10-25
240 2024-10-28 90,388,500 -805,500 20.20 447,499,600 96,715,695 1.070 2024-10-24
241 2024-10-25 91,194,000 -263,500 20.38 447,499,600 102,137,280 1.120 2024-10-23
242 2024-10-24 91,457,500 -61,500 20.44 447,499,600 106,090,700 1.160 2024-10-22
243 2024-10-23 91,519,000 -127,000 20.45 447,499,600 105,246,850 1.150 2024-10-21
244 2024-10-22 91,646,000 -174,500 20.48 447,499,600 105,392,900 1.150 2024-10-18
245 2024-10-21 91,820,500 -114,000 20.52 447,499,600 102,838,960 1.120 2024-10-17
246 2024-10-18 91,934,500 -10,000 20.54 447,499,600 102,047,295 1.110 2024-10-16
247 2024-10-16 91,944,500 -34,500 20.55 447,499,600 111,252,845 1.210 2024-10-14
248 2024-10-15 91,979,000 -63,000 20.55 447,499,600 116,813,330 1.270 2024-10-10
249 2024-10-14 92,042,000 -121,500 20.57 447,499,600 113,211,660 1.230 2024-10-09
250 2024-10-10 92,163,500 -424,000 20.60 447,499,600 123,499,090 1.340 2024-10-08
251 2024-10-03 92,587,500 -440,000 20.69 447,499,600 108,327,375 1.170 2024-09-30
252 2024-10-02 93,027,500 -110,000 20.79 447,499,600 101,399,975 1.090 2024-09-27
253 2024-09-30 93,137,500 -123,500 20.81 447,499,600 92,206,125 0.990 2024-09-26
254 2024-09-27 93,261,000 -124,000 20.84 447,499,600 87,665,340 0.940 2024-09-25
255 2024-09-25 93,385,000 -1,000 20.87 447,499,600 87,781,900 0.940 2024-09-23
256 2024-09-24 93,386,000 -171,000 20.87 447,499,600 85,915,120 0.920 2024-09-20
257 2024-09-17 93,557,000 -1,000 20.91 447,499,600 85,136,870 0.910 2024-09-13
258 2024-09-12 93,558,000 -50,000 20.91 447,499,600 78,588,720 0.840 2024-09-10
259 2024-09-11 93,608,000 -49,000 20.92 447,499,600 79,566,800 0.850 2024-09-09
260 2024-09-10 93,657,000 -200,000 20.93 447,499,600 84,291,300 0.900 2024-09-05
261 2024-09-09 93,857,000 -56,000 20.97 447,499,600 86,348,440 0.920 2024-09-04
262 2024-09-04 93,913,000 -5,500 20.99 447,499,600 85,460,830 0.910 2024-09-02
263 2024-09-03 93,918,500 -13,500 20.99 447,499,600 85,465,835 0.910 2024-08-30
264 2024-09-02 93,932,000 -1,000 20.99 447,499,600 85,478,120 0.910 2024-08-29
265 2024-08-30 93,933,000 -143,500 20.99 447,499,600 84,539,700 0.900 2024-08-28
266 2024-08-28 94,076,500 -160,500 21.02 447,499,600 85,609,615 0.910 2024-08-26
267 2024-08-27 94,237,000 -55,000 21.06 447,499,600 87,640,410 0.930 2024-08-23
268 2024-08-26 94,292,000 -106,000 21.07 447,499,600 87,691,560 0.930 2024-08-22
269 2024-08-23 94,398,000 -8,000 21.09 447,499,600 87,790,140 0.930 2024-08-21
270 2024-08-22 94,406,000 -500 21.10 447,499,600 89,685,700 0.950 2024-08-20
271 2024-08-21 94,406,500 -22,000 21.10 447,499,600 88,742,110 0.940 2024-08-19
272 2024-08-16 94,428,500 -6,000 21.10 447,499,600 88,762,790 0.940 2024-08-14
273 2024-08-14 94,434,500 -28,000 21.10 447,499,600 91,601,465 0.970 2024-08-12
274 2024-08-12 94,462,500 -500 21.11 447,499,600 91,628,625 0.970 2024-08-08
275 2024-08-09 94,463,000 -65,500 21.11 447,499,600 90,684,480 0.960 2024-08-07
276 2024-08-07 94,528,500 -72,000 21.12 447,499,600 88,856,790 0.940 2024-08-05
277 2024-08-06 94,600,500 -4,000 21.14 447,499,600 94,600,500 1.000 2024-08-02
278 2024-08-05 94,604,500 -67,000 21.14 447,499,600 95,550,545 1.010 2024-08-01
279 2024-08-02 94,671,500 -5,500 21.16 447,499,600 96,564,930 1.020 2024-07-31
280 2024-08-01 94,677,000 -5,000 21.16 447,499,600 95,623,770 1.010 2024-07-30
281 2024-07-31 94,682,000 -50,000 21.16 447,499,600 94,682,000 1.000 2024-07-29
282 2024-07-30 94,732,000 -17,500 21.17 447,499,600 91,890,040 0.970 2024-07-26
283 2024-07-29 94,749,500 -51,000 21.17 447,499,600 93,802,005 0.990 2024-07-25
284 2024-07-26 94,800,500 -1,000 21.18 447,499,600 96,696,510 1.020 2024-07-24
285 2024-07-25 94,801,500 -16,500 21.18 447,499,600 94,801,500 1.000 2024-07-23
286 2024-07-23 94,818,000 -111,500 21.19 447,499,600 97,662,540 1.030 2024-07-19
287 2024-07-22 94,929,500 -26,500 21.21 447,499,600 100,625,270 1.060 2024-07-18
288 2024-07-18 94,956,000 -22,000 21.22 447,499,600 100,653,360 1.060 2024-07-16
289 2024-07-17 94,978,000 -2,000 21.22 447,499,600 105,425,580 1.110 2024-07-15
290 2024-07-16 94,980,000 -52,000 21.22 447,499,600 102,578,400 1.080 2024-07-12
291 2024-07-15 95,032,000 -7,500 21.24 447,499,600 97,882,960 1.030 2024-07-11
292 2024-07-12 95,039,500 -75,000 21.24 447,499,600 97,890,685 1.030 2024-07-10
293 2024-07-10 95,114,500 -41,500 21.25 447,499,600 95,114,500 1.000 2024-07-08
294 2024-07-09 95,156,000 -21,000 21.26 447,499,600 98,010,680 1.030 2024-07-05
295 2024-07-08 95,177,000 -60,000 21.27 447,499,600 98,984,080 1.040 2024-07-04
296 2024-07-05 95,237,000 -12,500 21.28 447,499,600 100,951,220 1.060 2024-07-03
297 2024-07-02 95,249,500 -12,000 21.28 447,499,600 103,821,955 1.090 2024-06-27
298 2024-06-28 95,261,500 -20,000 21.29 447,499,600 102,882,420 1.080 2024-06-26
299 2024-06-27 95,281,500 -18,000 21.29 447,499,600 101,951,205 1.070 2024-06-25
300 2024-06-26 95,299,500 -15,000 21.30 447,499,600 102,923,460 1.080 2024-06-24
301 2024-06-25 95,314,500 -500 21.30 447,499,600 104,845,950 1.100 2024-06-21
302 2024-06-24 95,315,000 -500 21.30 447,499,600 107,705,950 1.130 2024-06-20
303 2024-06-21 95,315,500 -15,500 21.30 447,499,600 110,565,980 1.160 2024-06-19
304 2024-06-20 95,331,000 -61,500 21.30 447,499,600 112,490,580 1.180 2024-06-18
305 2024-06-19 95,392,500 -108,500 21.32 447,499,600 112,563,150 1.180 2024-06-17
306 2024-06-18 95,501,000 -2,000 21.34 447,499,600 113,646,190 1.190 2024-06-14
307 2024-06-17 95,503,000 -84,500 21.34 447,499,600 127,974,020 1.340 2024-06-13
308 2024-06-14 95,587,500 -53,500 21.36 447,499,600 124,263,750 1.300 2024-06-12
309 2024-06-13 95,641,000 -39,500 21.37 447,499,600 120,507,660 1.260 2024-06-11
310 2024-06-12 95,680,500 -94,500 21.38 447,499,600 116,730,210 1.220 2024-06-07
311 2024-06-11 95,775,000 -16,000 21.40 447,499,600 116,845,500 1.220 2024-06-06
312 2024-06-07 95,791,000 -49,500 21.41 447,499,600 115,907,110 1.210 2024-06-05
313 2024-06-06 95,840,500 -6,000 21.42 447,499,600 115,008,600 1.200 2024-06-04
314 2024-06-05 95,846,500 -50,500 21.42 447,499,600 115,974,265 1.210 2024-06-03
315 2024-06-04 95,897,000 -133,500 21.43 447,499,600 116,035,370 1.210 2024-05-31
316 2024-06-03 96,030,500 -500 21.46 447,499,600 116,196,905 1.210 2024-05-30
317 2024-05-30 96,031,000 -4,000 21.46 447,499,600 116,197,510 1.210 2024-05-28
318 2024-05-29 96,035,000 -500 21.46 447,499,600 117,162,700 1.220 2024-05-27
319 2024-05-28 96,035,500 -149,500 21.46 447,499,600 122,925,440 1.280 2024-05-24
320 2024-05-27 96,185,000 -238,500 21.49 447,499,600 116,383,850 1.210 2024-05-23
321 2024-05-24 96,423,500 -6,500 21.55 447,499,600 117,636,670 1.220 2024-05-22
322 2024-05-23 96,430,000 -3,500 21.55 447,499,600 119,573,200 1.240 2024-05-21
323 2024-05-22 96,433,500 -175,500 21.55 447,499,600 131,149,560 1.360 2024-05-20
324 2024-05-21 96,609,000 -215,500 21.59 447,499,600 126,557,790 1.310 2024-05-17
325 2024-05-20 96,824,500 -56,000 21.64 447,499,600 119,094,135 1.230 2024-05-16
326 2024-05-17 96,880,500 -849,500 21.65 447,499,600 116,256,600 1.200 2024-05-14
327 2024-05-16 97,730,000 -60,000 21.84 447,499,600 107,503,000 1.100 2024-05-13
328 2024-05-14 97,790,000 -51,500 21.85 447,499,600 109,524,800 1.120 2024-05-10
329 2024-05-13 97,841,500 -82,500 21.86 447,499,600 108,604,065 1.110 2024-05-09
330 2024-05-10 97,924,000 -31,500 21.88 447,499,600 105,757,920 1.080 2024-05-08
331 2024-05-09 97,955,500 -266,500 21.89 447,499,600 103,832,830 1.060 2024-05-07
332 2024-05-08 98,222,000 -1,060,500 21.95 447,499,600 108,044,200 1.100 2024-05-06
333 2024-05-03 99,282,500 -1,047,000 22.19 447,499,600 92,332,725 0.930 2024-04-30
334 2024-05-02 100,329,500 -501,500 22.42 447,499,600 96,316,320 0.960 2024-04-29
335 2024-04-30 100,831,000 -187,500 22.53 447,499,600 96,797,760 0.960 2024-04-26
336 2024-04-29 101,018,500 -99,000 22.57 447,499,600 94,957,390 0.940 2024-04-25
337 2024-04-26 101,117,500 -425,000 22.60 447,499,600 96,061,625 0.950 2024-04-24
338 2024-04-25 101,542,500 -352,500 22.69 447,499,600 97,480,800 0.960 2024-04-23
339 2024-04-24 101,895,000 -716,500 22.77 447,499,600 103,932,900 1.020 2024-04-22
340 2024-04-23 102,611,500 -2,000 22.93 447,499,600 89,272,005 0.870 2024-04-19
341 2024-04-22 102,613,500 -12,500 22.93 447,499,600 87,221,475 0.850 2024-04-18
342 2024-04-19 102,626,000 -8,000 22.93 447,499,600 84,153,320 0.820 2024-04-17
343 2024-04-18 102,634,000 -21,000 22.93 447,499,600 86,212,560 0.840 2024-04-16
344 2024-04-17 102,655,000 -65,500 22.94 447,499,600 90,336,400 0.880 2024-04-15
345 2024-04-16 102,720,500 -23,000 22.95 447,499,600 94,502,860 0.920 2024-04-12
346 2024-04-15 102,743,500 -48,500 22.96 447,499,600 95,551,455 0.930 2024-04-11
347 2024-04-12 102,792,000 -37,000 22.97 447,499,600 96,624,480 0.940 2024-04-10
348 2024-04-11 102,829,000 -120,000 22.98 447,499,600 95,630,970 0.930 2024-04-09
349 2024-04-10 102,949,000 -347,000 23.01 447,499,600 92,654,100 0.900 2024-04-08
350 2024-04-08 103,296,000 -58,000 23.08 447,499,600 89,867,520 0.870 2024-04-03
351 2024-04-05 103,354,000 -3,500 23.10 447,499,600 93,018,600 0.900 2024-04-02
352 2024-04-03 103,357,500 -73,000 23.10 447,499,600 88,887,450 0.860 2024-03-28
353 2024-04-02 103,430,500 -142,000 23.11 447,499,600 86,881,620 0.840 2024-03-27
354 2024-03-28 103,572,500 -189,000 23.14 447,499,600 92,179,525 0.890 2024-03-26
355 2024-03-27 103,761,500 -8,000 23.19 447,499,600 95,460,580 0.920 2024-03-25
356 2024-03-26 103,769,500 -96,500 23.19 447,499,600 97,543,330 0.940 2024-03-22
357 2024-03-25 103,866,000 -2,000 23.21 447,499,600 99,711,360 0.960 2024-03-21
358 2024-03-22 103,868,000 -102,500 23.21 447,499,600 101,790,640 0.980 2024-03-20
359 2024-03-21 103,970,500 -275,000 23.23 447,499,600 101,891,090 0.980 2024-03-19
360 2024-03-20 104,245,500 -91,071 23.30 447,499,600 104,245,500 1.000 2024-03-18
361 2024-03-19 104,336,571 -15,000 23.32 447,499,600 107,466,668 1.030 2024-03-15
362 2024-03-18 104,351,571 -112,500 23.32 447,499,600 107,482,118 1.030 2024-03-14
363 2024-03-15 104,464,071 -232,000 23.34 447,499,600 103,419,430 0.990 2024-03-13
364 2024-03-14 104,696,071 -133,500 23.40 447,499,600 101,555,189 0.970 2024-03-12
365 2024-03-13 104,829,571 -600,500 23.43 447,499,600 97,491,501 0.930 2024-03-11
366 2024-03-12 105,430,071 -230,500 23.56 447,499,600 102,267,169 0.970 2024-03-08
367 2024-03-11 105,660,571 -1,582,500 23.61 447,499,600 103,547,360 0.980 2024-03-07
368 2024-03-08 107,243,071 -151,500 23.96 447,499,600 113,677,655 1.060 2024-03-06
369 2024-03-07 107,394,571 -1,052,000 24.00 447,499,600 111,690,354 1.040 2024-03-05
370 2024-03-06 108,446,571 -2,772,000 24.23 447,499,600 124,713,557 1.150 2024-03-04
371 2024-03-05 111,218,571 371,000 24.85 447,499,600 145,696,328 1.310 2024-03-01
372 2024-03-04 110,847,571 1,798,500 24.77 447,499,600 145,210,318 1.310 2024-02-29
373 2024-03-01 109,049,071 -1,868,500 24.37 447,499,600 138,492,320 1.270 2024-02-28
374 2024-02-29 110,917,571 -1,726,500 24.79 447,499,600 154,175,424 1.390 2024-02-27
375 2024-02-28 112,644,071 -1,370,500 25.17 447,499,600 159,954,581 1.420 2024-02-26
376 2024-02-27 114,014,571 -392,500 25.48 447,499,600 165,321,128 1.450 2024-02-23
377 2024-02-26 114,407,071 86,000 25.57 447,499,600 170,466,536 1.490 2024-02-22
378 2024-02-23 114,321,071 -1,180,000 25.55 447,499,600 170,338,396 1.490 2024-02-21
379 2024-02-22 115,501,071 1,416,000 25.81 447,499,600 170,941,585 1.480 2024-02-20
380 2024-02-21 114,085,071 -315,500 25.49 447,499,600 169,986,756 1.490 2024-02-19
381 2024-02-15 114,400,571 212,500 25.56 447,499,600 178,464,891 1.560 2024-02-08
382 2024-02-14 114,188,071 -871,000 25.52 447,499,600 189,552,198 1.660 2024-02-07
383 2024-02-08 115,059,071 -4,123,500 25.71 447,499,600 201,353,374 1.750 2024-02-06
384 2024-02-07 119,182,571 787,000 26.63 447,499,600 179,965,682 1.510 2024-02-05
385 2024-02-06 118,395,571 -1,317,500 26.46 447,499,600 215,479,939 1.820 2024-02-02
386 2024-02-05 119,713,071 -105,000 26.75 447,499,600 143,655,685 1.200 2024-02-01
387 2024-02-02 119,818,071 -116,000 26.78 447,499,600 144,979,866 1.210 2024-01-31
388 2024-02-01 119,934,071 141,000 26.80 447,499,600 146,319,567 1.220 2024-01-30
389 2024-01-31 119,793,071 -144,000 26.77 447,499,600 153,335,131 1.280 2024-01-29
390 2024-01-30 119,937,071 1,196,500 26.80 447,499,600 151,120,709 1.260 2024-01-26
391 2024-01-29 118,740,571 -1,161,000 26.53 447,499,600 156,737,554 1.320 2024-01-25
392 2024-01-26 119,901,571 -241,000 26.79 447,499,600 155,872,042 1.300 2024-01-24
393 2024-01-25 120,142,571 -207,500 26.85 447,499,600 153,782,491 1.280 2024-01-23
394 2024-01-24 120,350,071 -247,000 26.89 447,499,600 150,437,589 1.250 2024-01-22
395 2024-01-23 120,597,071 741,500 26.95 447,499,600 156,776,192 1.300 2024-01-19
396 2024-01-22 119,855,571 -711,500 26.78 447,499,600 161,805,021 1.350 2024-01-18
397 2024-01-19 120,567,071 -269,500 26.94 447,499,600 163,971,217 1.360 2024-01-17
398 2024-01-18 120,836,571 -217,500 27.00 447,499,600 172,796,297 1.430 2024-01-16
399 2024-01-17 121,054,071 655,000 27.05 447,499,600 177,949,484 1.470 2024-01-15
400 2024-01-16 120,399,071 -714,000 26.90 447,499,600 184,210,579 1.530 2024-01-12
401 2024-01-15 121,113,071 1,406,500 27.06 447,499,600 187,725,260 1.550 2024-01-11
402 2024-01-12 119,706,571 99,000 26.75 447,499,600 180,756,922 1.510 2024-01-10
403 2024-01-11 119,607,571 -92,000 26.73 447,499,600 180,607,432 1.510 2024-01-09
404 2024-01-10 119,699,571 201,500 26.75 447,499,600 175,958,369 1.470 2024-01-08
405 2024-01-09 119,498,071 -390,500 26.70 447,499,600 184,027,029 1.540 2024-01-05
406 2024-01-08 119,888,571 317,500 26.79 447,499,600 193,020,599 1.610 2024-01-04
407 2024-01-05 119,571,071 785,500 26.72 447,499,600 193,705,135 1.620 2024-01-03
408 2024-01-04 118,785,571 488,000 26.54 447,499,600 194,808,336 1.640 2024-01-02
409 2024-01-03 118,297,571 -121,000 26.44 447,499,600 192,825,041 1.630 2023-12-29
410 2024-01-02 118,418,571 -1,748,500 26.46 447,499,600 191,838,085 1.620 2023-12-28
411 2023-12-29 120,167,071 -457,500 26.85 447,499,600 187,460,631 1.560 2023-12-27
412 2023-12-28 120,624,571 1,429,000 26.96 447,499,600 188,174,331 1.560 2023-12-22
413 2023-12-27 119,195,571 -778,500 26.64 447,499,600 190,712,914 1.600 2023-12-21
414 2023-12-22 119,974,071 -818,500 26.81 447,499,600 185,959,810 1.550 2023-12-20
415 2023-12-21 120,792,571 696,000 26.99 447,499,600 186,020,559 1.540 2023-12-19
416 2023-12-20 120,096,571 1,178,000 26.84 447,499,600 196,958,376 1.640 2023-12-18
417 2023-12-19 118,918,571 -1,306,500 26.57 447,499,600 206,918,314 1.740 2023-12-15
418 2023-12-18 120,225,071 519,000 26.87 447,499,600 204,382,621 1.700 2023-12-14
419 2023-12-15 119,706,071 -99,500 26.75 447,499,600 203,500,321 1.700 2023-12-13
420 2023-12-14 119,805,571 -471,500 26.77 447,499,600 220,442,251 1.840 2023-12-12
421 2023-12-13 120,277,071 -26,500 26.88 447,499,600 222,512,581 1.850 2023-12-11
422 2023-12-12 120,303,571 -331,000 26.88 447,499,600 222,561,606 1.850 2023-12-08
423 2023-12-11 120,634,571 337,500 26.96 447,499,600 230,412,031 1.910 2023-12-07
424 2023-12-08 120,297,071 109,000 26.88 447,499,600 222,549,581 1.850 2023-12-06
425 2023-12-07 120,188,071 -732,000 26.86 447,499,600 224,751,693 1.870 2023-12-05
426 2023-12-06 120,920,071 429,000 27.02 447,499,600 221,283,730 1.830 2023-12-04
427 2023-12-05 120,491,071 466,500 26.93 447,499,600 220,498,660 1.830 2023-12-01
428 2023-12-04 120,024,571 -2,179,000 26.82 447,499,600 236,448,405 1.970 2023-11-30
429 2023-12-01 122,203,571 -1,716,000 27.31 447,499,600 244,407,142 2.000 2023-11-29
430 2023-11-30 123,919,571 1,029,000 27.69 447,499,600 275,101,448 2.220 2023-11-28
431 2023-11-29 122,890,571 -15,427,429 27.46 447,499,600 283,877,219 2.310 2023-11-27
432 2023-11-28 138,318,000 1,623,000 30.91 447,499,600 468,898,020 3.390 2023-11-24
433 2023-11-27 136,695,000 1,400,000 30.55 447,499,600 448,359,600 3.280 2023-11-23
434 2023-11-24 135,295,000 658,500 30.23 447,499,600 443,767,600 3.280 2023-11-22
435 2023-11-23 134,636,500 1,179,500 30.09 447,499,600 446,993,180 3.320 2023-11-21
436 2023-11-22 133,457,000 -409,500 29.82 447,499,600 463,095,790 3.470 2023-11-20
437 2023-11-21 133,866,500 512,500 29.91 447,499,600 394,906,175 2.950 2023-11-17
438 2023-11-20 133,354,000 745,000 29.80 447,499,600 381,392,440 2.860 2023-11-16
439 2023-11-17 132,609,000 8,000 29.63 447,499,600 393,848,730 2.970 2023-11-15
440 2023-11-16 132,601,000 728,000 29.63 447,499,600 385,868,910 2.910 2023-11-14
441 2023-11-15 131,873,000 5,116,000 29.47 447,499,600 377,156,780 2.860 2023-11-13
442 2023-11-14 126,757,000 382,000 28.33 447,499,600 415,762,960 3.280 2023-11-10
443 2023-11-13 126,375,000 1,643,000 28.24 447,499,600 408,191,250 3.230 2023-11-09
444 2023-11-10 124,732,000 35,000 27.87 447,499,600 412,862,920 3.310 2023-11-08
445 2023-11-09 124,697,000 127,000 27.87 447,499,600 421,475,860 3.380 2023-11-07
446 2023-11-08 124,570,000 -1,428,500 27.84 447,499,600 378,692,800 3.040 2023-11-06
447 2023-11-07 125,998,500 -250,500 28.16 447,499,600 351,535,815 2.790 2023-11-03
448 2023-11-06 126,249,000 -57,500 28.21 447,499,600 343,397,280 2.720 2023-11-02
449 2023-11-03 126,306,500 -1,359,000 28.22 447,499,600 332,186,095 2.630 2023-11-01
450 2023-11-02 127,665,500 124,500 28.53 447,499,600 334,483,610 2.620 2023-10-31
451 2023-11-01 127,541,000 -306,500 28.50 447,499,600 348,186,930 2.730 2023-10-30
452 2023-10-31 127,847,500 -942,000 28.57 447,499,600 350,302,150 2.740 2023-10-27
453 2023-10-30 128,789,500 102,500 28.78 447,499,600 337,428,490 2.620 2023-10-26
454 2023-10-27 128,687,000 178,000 28.76 447,499,600 335,873,070 2.610 2023-10-25
455 2023-10-26 128,509,000 -24,000 28.72 447,499,600 330,268,130 2.570 2023-10-24
456 2023-10-25 128,533,000 -117,500 28.72 447,499,600 322,617,830 2.510 2023-10-20
457 2023-10-24 128,650,500 78,500 28.75 447,499,600 335,777,805 2.610 2023-10-19
458 2023-10-20 128,572,000 298,000 28.73 447,499,600 342,001,520 2.660 2023-10-18
459 2023-10-19 128,274,000 -7,500 28.66 447,499,600 350,188,020 2.730 2023-10-17
460 2023-10-18 128,281,500 23,500 28.67 447,499,600 355,339,755 2.770 2023-10-16
461 2023-10-17 128,258,000 546,000 28.66 447,499,600 371,948,200 2.900 2023-10-13
462 2023-10-16 127,712,000 -190,000 28.54 447,499,600 362,702,080 2.840 2023-10-12
463 2023-10-13 127,902,000 38,500 28.58 447,499,600 359,404,620 2.810 2023-10-11
464 2023-10-12 127,863,500 307,500 28.57 447,499,600 343,952,815 2.690 2023-10-10
465 2023-10-11 127,556,000 -110,500 28.50 447,499,600 344,401,200 2.700 2023-10-09
466 2023-10-03 127,666,500 -73,000 28.53 447,499,600 342,146,220 2.680 2023-09-28
467 2023-09-29 127,739,500 -38,500 28.55 447,499,600 350,006,230 2.740 2023-09-27
468 2023-09-28 127,778,000 -200,500 28.55 447,499,600 339,889,480 2.660 2023-09-26
469 2023-09-27 127,978,500 -522,000 28.60 447,499,600 353,220,660 2.760 2023-09-25
470 2023-09-26 128,500,500 -1,196,500 28.72 447,499,600 364,941,420 2.840 2023-09-22
471 2023-09-25 129,697,000 446,000 28.98 447,499,600 359,260,690 2.770 2023-09-21
472 2023-09-22 129,251,000 528,000 28.88 447,499,600 374,827,900 2.900 2023-09-20
473 2023-09-21 128,723,000 486,000 28.76 447,499,600 381,020,080 2.960 2023-09-19
474 2023-09-20 128,237,000 134,500 28.66 447,499,600 391,122,850 3.050 2023-09-18
475 2023-09-19 128,102,500 332,500 28.63 447,499,600 376,621,350 2.940 2023-09-15
476 2023-09-18 127,770,000 -726,500 28.55 447,499,600 375,643,800 2.940 2023-09-14
477 2023-09-15 128,496,500 652,000 28.71 447,499,600 382,919,570 2.980 2023-09-13
478 2023-09-14 127,844,500 -253,500 28.57 447,499,600 396,317,950 3.100 2023-09-12
479 2023-09-13 128,098,000 -2,018,500 28.63 447,499,600 397,103,800 3.100 2023-09-11
480 2023-09-12 130,116,500 1,038,000 29.08 447,499,600 403,361,150 3.100 2023-09-07
481 2023-09-11 129,078,500 451,500 28.84 447,499,600 415,632,770 3.220 2023-09-06
482 2023-09-07 128,627,000 1,620,500 28.74 447,499,600 421,896,560 3.280 2023-09-05
483 2023-09-06 127,006,500 1,414,500 28.38 447,499,600 441,982,620 3.480 2023-09-04
484 2023-09-05 125,592,000 1,304,500 28.07 447,499,600 437,060,160 3.480 2023-08-31
485 2023-09-04 124,287,500 256,500 27.77 447,499,600 490,935,625 3.950 2023-08-30
486 2023-08-31 124,031,000 -1,888,500 27.72 447,499,600 499,844,930 4.030 2023-08-29
487 2023-08-30 125,919,500 -1,331,500 28.14 447,499,600 493,604,440 3.920 2023-08-28
488 2023-08-29 127,251,000 -818,000 28.44 447,499,600 474,646,230 3.730 2023-08-25
489 2023-08-28 128,069,000 -542,500 28.62 447,499,600 473,855,300 3.700 2023-08-24
490 2023-08-25 128,611,500 -50,500 28.74 447,499,600 459,143,055 3.570 2023-08-23
491 2023-08-24 128,662,000 -381,000 28.75 447,499,600 463,183,200 3.600 2023-08-22
492 2023-08-23 129,043,000 -176,000 28.84 447,499,600 471,006,950 3.650 2023-08-21
493 2023-08-22 129,219,000 -94,000 28.88 447,499,600 467,772,780 3.620 2023-08-18
494 2023-08-21 129,313,000 -7,000 28.90 447,499,600 492,682,530 3.810 2023-08-17
495 2023-08-18 129,320,000 372,000 28.90 447,499,600 488,829,600 3.780 2023-08-16
496 2023-08-17 128,948,000 -68,500 28.82 447,499,600 462,923,320 3.590 2023-08-15
497 2023-08-16 129,016,500 79,000 28.83 447,499,600 463,169,235 3.590 2023-08-14
498 2023-08-15 128,937,500 243,000 28.81 447,499,600 453,860,000 3.520 2023-08-11
499 2023-08-14 128,694,500 144,500 28.76 447,499,600 454,291,585 3.530 2023-08-10
500 2023-08-11 128,550,000 -865,000 28.73 447,499,600 464,065,500 3.610 2023-08-09
501 2023-08-10 129,415,000 124,000 28.92 447,499,600 455,540,800 3.520 2023-08-08
502 2023-08-09 129,291,000 -313,500 28.89 447,499,600 458,983,050 3.550 2023-08-07
503 2023-08-08 129,604,500 -101,500 28.96 447,499,600 473,056,425 3.650 2023-08-04
504 2023-08-07 129,706,000 -36,000 28.98 447,499,600 481,209,260 3.710 2023-08-03
505 2023-08-04 129,742,000 379,500 28.99 447,499,600 487,829,920 3.760 2023-08-02
506 2023-08-03 129,362,500 -774,000 28.91 447,499,600 505,807,375 3.910 2023-08-01
507 2023-08-02 130,136,500 -289,500 29.08 447,499,600 520,546,000 4.000 2023-07-31
508 2023-08-01 130,426,000 -995,000 29.15 447,499,600 513,878,440 3.940 2023-07-28
509 2023-07-31 131,421,000 -251,500 29.37 447,499,600 508,599,270 3.870 2023-07-27
510 2023-07-28 131,672,500 84,000 29.42 447,499,600 513,522,750 3.900 2023-07-26
511 2023-07-27 131,588,500 -217,000 29.41 447,499,600 505,299,840 3.840 2023-07-25
512 2023-07-26 131,805,500 -217,500 29.45 447,499,600 494,270,625 3.750 2023-07-24
513 2023-07-25 132,023,000 -324,000 29.50 447,499,600 497,726,710 3.770 2023-07-21
514 2023-07-24 132,347,000 229,000 29.57 447,499,600 493,654,310 3.730 2023-07-20
515 2023-07-21 132,118,000 595,000 29.52 447,499,600 496,763,680 3.760 2023-07-19
516 2023-07-20 131,523,000 446,000 29.39 447,499,600 511,624,470 3.890 2023-07-18
517 2023-07-19 131,077,000 112,000 29.29 447,499,600 529,551,080 4.040 2023-07-14
518 2023-07-18 130,965,000 -1,179,500 29.27 447,499,600 531,717,900 4.060 2023-07-13
519 2023-07-14 132,144,500 -776,000 29.53 447,499,600 498,184,765 3.770 2023-07-12
520 2023-07-13 132,920,500 -171,000 29.70 447,499,600 494,464,260 3.720 2023-07-11
521 2023-07-12 133,091,500 69,000 29.74 447,499,600 487,114,890 3.660 2023-07-10
522 2023-07-11 133,022,500 -62,000 29.73 447,499,600 485,532,125 3.650 2023-07-07
523 2023-07-10 133,084,500 564,500 29.74 447,499,600 479,104,200 3.600 2023-07-06
524 2023-07-07 132,520,000 -61,000 29.61 447,499,600 485,023,200 3.660 2023-07-05
525 2023-07-06 132,581,000 -398,000 29.63 447,499,600 514,414,280 3.880 2023-07-04
526 2023-07-05 132,979,000 -761,000 29.72 447,499,600 494,681,880 3.720 2023-07-03
527 2023-07-04 133,740,000 -77,500 29.89 447,499,600 480,126,600 3.590 2023-06-30
528 2023-07-03 133,817,500 -380,500 29.90 447,499,600 484,419,350 3.620 2023-06-29
529 2023-06-30 134,198,000 486,500 29.99 447,499,600 496,532,600 3.700 2023-06-28
530 2023-06-29 133,711,500 30,000 29.88 447,499,600 494,732,550 3.700 2023-06-27
531 2023-06-28 133,681,500 509,500 29.87 447,499,600 487,937,475 3.650 2023-06-26
532 2023-06-26 133,172,000 398,500 29.76 447,499,600 504,721,880 3.790 2023-06-21
533 2023-06-23 132,773,500 180,500 29.67 447,499,600 528,438,530 3.980 2023-06-20
534 2023-06-21 132,593,000 161,000 29.63 447,499,600 533,023,860 4.020 2023-06-19
535 2023-06-20 132,432,000 789,500 29.59 447,499,600 552,241,440 4.170 2023-06-16
536 2023-06-19 131,642,500 -1,446,000 29.42 447,499,600 535,784,975 4.070 2023-06-15
537 2023-06-16 133,088,500 -731,500 29.74 447,499,600 507,067,185 3.810 2023-06-14
538 2023-06-15 133,820,000 -1,095,000 29.90 447,499,600 501,825,000 3.750 2023-06-13
539 2023-06-14 134,915,000 588,500 30.15 447,499,600 485,694,000 3.600 2023-06-12
540 2023-06-13 134,326,500 -274,500 30.02 447,499,600 514,470,495 3.830 2023-06-09
541 2023-06-12 134,601,000 814,500 30.08 447,499,600 516,867,840 3.840 2023-06-08
542 2023-06-09 133,786,500 275,500 29.90 447,499,600 524,443,080 3.920 2023-06-07
543 2023-06-08 133,511,000 190,000 29.83 447,499,600 520,692,900 3.900 2023-06-06
544 2023-06-07 133,321,000 -265,500 29.79 447,499,600 534,617,210 4.010 2023-06-05
545 2023-06-06 133,586,500 -698,500 29.85 447,499,600 527,666,675 3.950 2023-06-02
546 2023-06-05 134,285,000 -321,000 30.01 447,499,600 516,997,250 3.850 2023-06-01
547 2023-06-02 134,606,000 -63,000 30.08 447,499,600 516,887,040 3.840 2023-05-31
548 2023-06-01 134,669,000 -145,000 30.09 447,499,600 548,102,830 4.070 2023-05-30
549 2023-05-31 134,814,000 789,500 30.13 447,499,600 544,648,560 4.040 2023-05-29
550 2023-05-30 134,024,500 -675,000 29.95 447,499,600 554,861,430 4.140 2023-05-25
551 2023-05-29 134,699,500 597,000 30.10 447,499,600 563,043,910 4.180 2023-05-24
552 2023-05-25 134,102,500 -1,196,000 29.97 447,499,600 600,779,200 4.480 2023-05-23
553 2023-05-24 135,298,500 -445,000 30.23 447,499,600 568,253,700 4.200 2023-05-22
554 2023-05-23 135,743,500 -1,246,000 30.33 447,499,600 563,335,525 4.150 2023-05-19
555 2023-05-22 136,989,500 478,500 30.61 447,499,600 616,452,750 4.500 2023-05-18
556 2023-05-19 136,511,000 1,648,500 30.51 447,499,600 619,759,940 4.540 2023-05-17
557 2023-05-18 134,862,500 -1,232,000 30.14 447,499,600 650,037,250 4.820 2023-05-16
558 2023-05-17 136,094,500 -404,500 30.41 447,499,600 615,147,140 4.520 2023-05-15
559 2023-05-16 136,499,000 -1,296,000 30.50 447,499,600 641,545,300 4.700 2023-05-12
560 2023-05-15 137,795,000 1,229,000 30.79 447,499,600 701,376,550 5.090 2023-05-11
561 2023-05-12 136,566,000 -1,239,500 30.52 447,499,600 764,769,600 5.600 2023-05-10
562 2023-05-11 137,805,500 554,000 30.79 447,499,600 669,734,730 4.860 2023-05-09
563 2023-05-10 137,251,500 -113,500 30.67 447,499,600 710,962,770 5.180 2023-05-08
564 2023-05-09 137,365,000 -202,500 30.70 447,499,600 721,166,250 5.250 2023-05-05
565 2023-05-08 137,567,500 -21,000 30.74 447,499,600 719,478,025 5.230 2023-05-04
566 2023-05-03 137,588,500 -203,500 30.75 447,499,600 744,353,785 5.410 2023-04-28
567 2023-05-02 137,792,000 -59,500 30.79 447,499,600 761,989,760 5.530 2023-04-27
568 2023-04-28 137,851,500 -457,500 30.80 447,499,600 762,318,795 5.530 2023-04-26
569 2023-04-27 138,309,000 1,019,000 30.91 447,499,600 744,102,420 5.380 2023-04-25
570 2023-04-26 137,290,000 -271,000 30.68 447,499,600 781,180,100 5.690 2023-04-24
571 2023-04-25 137,561,000 -1,562,000 30.74 447,499,600 748,331,840 5.440 2023-04-21
572 2023-04-24 139,123,000 153,500 31.09 447,499,600 783,262,490 5.630 2023-04-20
573 2023-04-21 138,969,500 -398,000 31.05 447,499,600 821,309,745 5.910 2023-04-19
574 2023-04-20 139,367,500 136,000 31.14 447,499,600 844,567,050 6.060 2023-04-18
575 2023-04-19 139,231,500 146,000 31.11 447,499,600 872,981,505 6.270 2023-04-17
576 2023-04-18 139,085,500 -373,500 31.08 447,499,600 869,284,375 6.250 2023-04-14
577 2023-04-17 139,459,000 -475,500 31.16 447,499,600 854,883,670 6.130 2023-04-13
578 2023-04-14 139,934,500 55,000 31.27 447,499,600 845,204,380 6.040 2023-04-12
579 2023-04-13 139,879,500 -1,728,500 31.26 447,499,600 885,437,235 6.330 2023-04-11
580 2023-04-12 141,608,000 -163,500 31.64 447,499,600 860,976,640 6.080 2023-04-06
581 2023-04-11 141,771,500 1,238,000 31.68 447,499,600 881,818,730 6.220 2023-04-04
582 2023-04-06 140,533,500 -10,963,000 31.40 447,499,600 886,766,385 6.310 2023-04-03
583 2023-04-04 151,496,500 -1,285,000 33.85 447,499,600 977,152,425 6.450 2023-03-31
584 2023-04-03 152,781,500 -1,533,500 34.14 447,499,600 1,077,109,575 7.050 2023-03-30
585 2023-03-31 154,315,000 -736,000 34.48 447,499,600 1,126,499,500 7.300 2023-03-29
586 2023-03-30 155,051,000 28,000 34.65 447,499,600 1,158,230,970 7.470 2023-03-28
587 2023-03-29 155,023,000 -288,500 34.64 447,499,600 1,218,480,780 7.860 2023-03-27
588 2023-03-28 155,311,500 8,000 34.71 447,499,600 1,247,151,345 8.030 2023-03-24
589 2023-03-27 155,303,500 -17,000 34.70 447,499,600 1,256,405,315 8.090 2023-03-23
590 2023-03-24 155,320,500 575,000 34.71 447,499,600 1,276,734,510 8.220 2023-03-22
591 2023-03-23 154,745,500 -300,000 34.58 447,499,600 1,279,745,285 8.270 2023-03-21
592 2023-03-22 155,045,500 758,500 34.65 447,499,600 1,243,464,910 8.020 2023-03-20
593 2023-03-21 154,287,000 1,596,500 34.48 447,499,600 1,323,782,460 8.580 2023-03-17
594 2023-03-20 152,690,500 65,500 34.12 447,499,600 1,230,685,430 8.060 2023-03-16
595 2023-03-17 152,625,000 436,500 34.11 447,499,600 1,221,000,000 8.000 2023-03-15
596 2023-03-16 152,188,500 314,500 34.01 447,499,600 1,153,588,830 7.580 2023-03-14
597 2023-03-15 151,874,000 -269,000 33.94 447,499,600 1,158,798,620 7.630 2023-03-13
598 2023-03-14 152,143,000 160,500 34.00 447,499,600 1,192,801,120 7.840 2023-03-10
599 2023-03-13 151,982,500 -457,500 33.96 447,499,600 1,150,507,525 7.570 2023-03-09
600 2023-03-10 152,440,000 -1,303,000 34.06 447,499,600 1,189,032,000 7.800 2023-03-08
601 2023-03-09 153,743,000 77,500 34.36 447,499,600 1,300,665,780 8.460 2023-03-07
602 2023-03-08 153,665,500 303,500 34.34 447,499,600 1,366,086,295 8.890 2023-03-06
603 2023-03-07 153,362,000 -322,500 34.27 447,499,600 1,415,531,260 9.230 2023-03-03
604 2023-03-06 153,684,500 228,000 34.34 447,499,600 1,429,265,850 9.300 2023-03-02
605 2023-03-03 153,456,500 240,000 34.29 447,499,600 1,459,371,315 9.510 2023-03-01
606 2023-03-02 153,216,500 -458,000 34.24 447,499,600 1,483,135,720 9.680 2023-02-28
607 2023-03-01 153,674,500 -2,586,000 34.34 447,499,600 1,375,386,775 8.950 2023-02-27
608 2023-02-28 156,260,500 385,500 34.92 447,499,600 1,462,598,280 9.360 2023-02-24
609 2023-02-27 155,875,000 -84,000 34.83 447,499,600 1,574,337,500 10.10 2023-02-23
610 2023-02-24 155,959,000 -60,500 34.85 447,499,600 1,562,709,180 10.02 2023-02-22
611 2023-02-23 156,019,500 -44,500 34.86 447,499,600 1,585,158,120 10.16 2023-02-21
612 2023-02-22 156,064,000 84,000 34.87 447,499,600 1,641,793,280 10.52 2023-02-20
613 2023-02-21 155,980,000 313,500 34.86 447,499,600 1,653,388,000 10.60 2023-02-17
614 2023-02-20 155,666,500 60,500 34.79 447,499,600 1,628,271,590 10.46 2023-02-16
615 2023-02-17 155,606,000 -125,000 34.77 447,499,600 1,640,087,240 10.54 2023-02-15
616 2023-02-16 155,731,000 3,226,500 34.80 447,499,600 1,666,321,700 10.70 2023-02-14
617 2023-02-15 152,504,500 1,785,000 34.08 447,499,600 1,570,796,350 10.30 2023-02-13
618 2023-02-14 150,719,500 -1,213,000 33.68 447,499,600 1,499,659,025 9.950 2023-02-10
619 2023-02-13 151,932,500 -82,500 33.95 447,499,600 1,570,982,050 10.34 2023-02-09
620 2023-02-10 152,015,000 36,500 33.97 447,499,600 1,568,794,800 10.32 2023-02-08
621 2023-02-09 151,978,500 -214,500 33.96 447,499,600 1,632,249,090 10.74 2023-02-07
622 2023-02-08 152,193,000 988,500 34.01 447,499,600 1,634,552,820 10.74 2023-02-06
623 2023-02-07 151,204,500 3,144,000 33.79 447,499,600 1,760,020,380 11.64 2023-02-03
624 2023-02-06 148,060,500 -1,858,000 33.09 447,499,600 1,702,695,750 11.50 2023-02-02
625 2023-02-03 149,918,500 -1,394,500 33.50 447,499,600 1,634,111,650 10.90 2023-02-01
626 2023-02-02 151,313,000 61,000 33.81 447,499,600 1,576,681,460 10.42 2023-01-31
627 2023-02-01 151,252,000 -579,500 33.80 447,499,600 1,551,845,520 10.26 2023-01-30
628 2023-01-20 151,831,500 -166,500 33.93 447,499,600 1,548,681,300 10.20 2023-01-18
629 2023-01-19 151,998,000 3,895,500 33.97 447,499,600 1,550,379,600 10.20 2023-01-17
630 2023-01-18 148,102,500 6,298,000 33.10 447,499,600 1,756,495,650 11.86 2023-01-16
631 2023-01-17 141,804,500 3,189,500 31.69 447,499,600 1,596,718,670 11.26 2023-01-13
632 2023-01-16 138,615,000 3,693,000 30.98 447,499,600 1,538,626,500 11.10 2023-01-12
633 2023-01-13 134,922,000 676,000 30.15 447,499,600 1,462,554,480 10.84 2023-01-11
634 2023-01-12 134,246,000 -430,500 30.00 447,499,600 1,431,062,360 10.66 2023-01-10
635 2023-01-11 134,676,500 -1,092,500 30.10 447,499,600 1,381,780,890 10.26 2023-01-09
636 2023-01-10 135,769,000 -256,500 30.34 447,499,600 1,447,297,540 10.66 2023-01-06
637 2023-01-09 136,025,500 -92,000 30.40 447,499,600 1,471,795,910 10.82 2023-01-05
638 2023-01-06 136,117,500 -1,248,500 30.42 447,499,600 1,410,177,300 10.36 2023-01-04
639 2023-01-05 137,366,000 -1,484,500 30.70 447,499,600 1,406,627,840 10.24 2023-01-03
640 2023-01-04 138,850,500 822,000 31.03 447,499,600 1,367,677,425 9.850 2022-12-30
641 2023-01-03 138,028,500 -227,000 30.84 447,499,600 1,356,820,155 9.830 2022-12-29
642 2022-12-30 138,255,500 -350,000 30.90 447,499,600 1,361,816,675 9.850 2022-12-28
643 2022-12-29 138,605,500 912,500 30.97 447,499,600 1,508,027,840 10.88 2022-12-23
644 2022-12-28 137,693,000 -563,000 30.77 447,499,600 1,500,853,700 10.90 2022-12-22
645 2022-12-23 138,256,000 572,000 30.90 447,499,600 1,468,278,720 10.62 2022-12-21
646 2022-12-22 137,684,000 483,500 30.77 447,499,600 1,431,913,600 10.40 2022-12-20
647 2022-12-21 137,200,500 -256,000 30.66 447,499,600 1,432,373,220 10.44 2022-12-19
648 2022-12-20 137,456,500 973,000 30.72 447,499,600 1,567,004,100 11.40 2022-12-16
649 2022-12-19 136,483,500 356,500 30.50 447,499,600 1,544,993,220 11.32 2022-12-15
650 2022-12-16 136,127,000 1,767,000 30.42 447,499,600 1,630,801,460 11.98 2022-12-14
651 2022-12-15 134,360,000 482,000 32.97 407,499,600 1,577,386,400 11.74 2022-12-13
652 2022-12-14 133,878,000 9,658,000 32.85 407,499,600 1,609,213,560 12.02 2022-12-12
653 2022-12-13 124,220,000 -1,176,000 30.48 407,499,600 1,781,314,800 14.34 2022-12-09
654 2022-12-12 125,396,000 838,500 30.77 407,499,600 1,712,909,360 13.66 2022-12-08
655 2022-12-09 124,557,500 -228,000 30.57 407,499,600 1,669,070,500 13.40 2022-12-07
656 2022-12-08 124,785,500 -326,500 30.62 407,499,600 1,659,647,150 13.30 2022-12-06
657 2022-12-07 125,112,000 -1,701,500 30.70 407,499,600 1,656,482,880 13.24 2022-12-05
658 2022-12-06 126,813,500 125,000 31.12 407,499,600 1,625,749,070 12.82 2022-12-02
659 2022-12-05 126,688,500 -494,500 31.09 407,499,600 1,601,342,640 12.64 2022-12-01
660 2022-12-02 127,183,000 -279,000 31.21 407,499,600 1,691,533,900 13.30 2022-11-30
661 2022-12-01 127,462,000 459,500 31.28 407,499,600 1,677,399,920 13.16 2022-11-29
662 2022-11-30 127,002,500 3,296,500 31.17 407,499,600 1,663,732,750 13.10 2022-11-28
663 2022-11-29 123,706,000 1,545,500 30.36 407,499,600 1,546,325,000 12.50 2022-11-25
664 2022-11-28 122,160,500 705,500 29.98 407,499,600 1,514,790,200 12.40 2022-11-24
665 2022-11-25 121,455,000 -1,377,000 29.80 407,499,600 1,457,460,000 12.00 2022-11-23
666 2022-11-24 122,832,000 -1,716,000 30.14 407,499,600 1,604,185,920 13.06 2022-11-22
667 2022-11-23 124,548,000 3,493,500 30.56 407,499,600 1,823,382,720 14.64 2022-11-21
668 2022-11-22 121,054,500 1,864,500 29.71 407,499,600 1,820,659,680 15.04 2022-11-18
669 2022-11-21 119,190,000 2,537,000 29.25 407,499,600 1,644,822,000 13.80 2022-11-17
670 2022-11-18 116,653,000 1,746,000 28.63 407,499,600 1,714,799,100 14.70 2022-11-16
671 2022-11-17 114,907,000 1,220,500 28.20 407,499,600 1,689,132,900 14.70 2022-11-15
672 2022-11-16 113,686,500 -4,440,000 27.90 407,499,600 1,839,447,570 16.18 2022-11-14
673 2022-11-15 118,126,500 -1,077,000 28.99 407,499,600 1,391,530,170 11.78 2022-11-11
674 2022-11-14 119,203,500 3,957,500 29.25 407,499,600 1,392,296,880 11.68 2022-11-10
675 2022-11-11 115,246,000 5,464,500 28.28 407,499,600 1,565,040,680 13.58 2022-11-09
676 2022-11-10 109,781,500 69,500 26.94 407,499,600 1,558,897,300 14.20 2022-11-08
677 2022-11-09 109,712,000 -1,436,500 26.92 407,499,600 1,577,658,560 14.38 2022-11-07
678 2022-11-08 111,148,500 -4,392,000 27.28 407,499,600 1,480,498,020 13.32 2022-11-04
679 2022-11-07 115,540,500 1,694,000 28.35 407,499,600 1,538,999,460 13.32 2022-11-03
680 2022-11-04 113,846,500 -5,573,500 27.94 407,499,600 1,602,958,720 14.08 2022-11-02
681 2022-11-03 119,420,000 -1,432,000 29.31 407,499,600 1,578,732,400 13.22 2022-11-01
682 2022-11-02 120,852,000 674,500 29.66 407,499,600 1,503,398,880 12.44 2022-10-31
683 2022-11-01 120,177,500 -1,341,500 29.49 407,499,600 1,509,429,400 12.56 2022-10-28
684 2022-10-31 121,519,000 3,372,000 29.82 407,499,600 1,579,747,000 13.00 2022-10-27
685 2022-10-28 118,147,000 -1,919,000 28.99 407,499,600 1,587,895,680 13.44 2022-10-26
686 2022-10-27 120,066,000 1,089,000 29.46 407,499,600 1,435,989,360 11.96 2022-10-25
687 2022-10-26 118,977,000 2,189,500 29.20 407,499,600 1,365,855,960 11.48 2022-10-24
688 2022-10-25 116,787,500 -1,323,500 28.66 407,499,600 1,471,522,500 12.60 2022-10-21
689 2022-10-24 118,111,000 410,500 28.98 407,499,600 1,511,820,800 12.80 2022-10-20
690 2022-10-21 117,700,500 469,500 28.88 407,499,600 1,581,894,720 13.44 2022-10-19
691 2022-10-20 117,231,000 -534,500 28.77 407,499,600 1,554,483,060 13.26 2022-10-18
692 2022-10-19 117,765,500 500,500 28.90 407,499,600 1,450,870,960 12.32 2022-10-17
693 2022-10-18 117,265,000 1,467,500 28.78 407,499,600 1,475,193,700 12.58 2022-10-14
694 2022-10-17 115,797,500 -2,435,000 28.42 407,499,600 1,347,882,900 11.64 2022-10-13
695 2022-10-14 118,232,500 340,000 29.01 407,499,600 1,395,143,500 11.80 2022-10-12
696 2022-10-13 117,892,500 304,500 28.93 407,499,600 1,409,994,300 11.96 2022-10-11
697 2022-10-12 117,588,000 115,000 28.86 407,499,600 1,394,593,680 11.86 2022-10-10
698 2022-09-30 117,473,000 2,334,000 28.83 407,499,600 1,332,143,820 11.34 2022-09-28
699 2022-09-29 115,139,000 -1,227,500 28.25 407,499,600 1,303,373,480 11.32 2022-09-27
700 2022-09-28 116,366,500 1,553,500 28.56 407,499,600 1,245,121,550 10.70 2022-09-26
701 2022-09-27 114,813,000 164,500 28.17 407,499,600 1,246,869,180 10.86 2022-09-23
702 2022-09-26 114,648,500 1,065,500 28.13 407,499,600 1,249,668,650 10.90 2022-09-22
703 2022-09-23 113,583,000 567,000 27.87 407,499,600 1,258,499,640 11.08 2022-09-21
704 2022-09-22 113,016,000 459,000 27.73 407,499,600 1,252,217,280 11.08 2022-09-20
705 2022-09-21 112,557,000 412,500 27.62 407,499,600 1,269,642,960 11.28 2022-09-19
706 2022-09-20 112,144,500 293,500 27.52 407,499,600 1,285,175,970 11.46 2022-09-16
707 2022-09-19 111,851,000 976,000 27.45 407,499,600 1,297,471,600 11.60 2022-09-15
708 2022-09-16 110,875,000 859,500 27.21 407,499,600 1,303,890,000 11.76 2022-09-14
709 2022-09-15 110,015,500 795,500 27.00 407,499,600 1,306,984,140 11.88 2022-09-13
710 2022-09-14 109,220,000 1,289,500 26.80 407,499,600 1,419,860,000 13.00 2022-09-09
711 2022-09-13 107,930,500 1,349,500 26.49 407,499,600 1,379,351,790 12.78 2022-09-08
712 2022-09-09 106,581,000 1,308,500 26.15 407,499,600 1,349,315,460 12.66 2022-09-07
713 2022-09-08 105,272,500 1,781,500 25.83 407,499,600 1,370,647,950 13.02 2022-09-06
714 2022-09-07 103,491,000 419,000 25.40 407,499,600 1,388,849,220 13.42 2022-09-05
715 2022-09-06 103,072,000 1,626,000 26.59 387,589,600 1,364,673,280 13.24 2022-09-02
716 2022-09-05 101,446,000 7,582,500 26.17 387,589,600 1,359,376,400 13.40 2022-09-01
717 2022-09-02 93,863,500 944,000 24.22 387,589,600 1,376,038,910 14.66 2022-08-31
718 2022-09-01 92,919,500 -1,122,000 23.97 387,589,600 1,499,720,730 16.14 2022-08-30
719 2022-08-31 94,041,500 2,193,500 24.26 387,589,600 1,758,576,050 18.70 2022-08-29
720 2022-08-30 91,848,000 319,000 23.70 387,589,600 1,770,829,440 19.28 2022-08-26
721 2022-08-29 91,529,000 -259,000 23.61 387,589,600 1,501,075,600 16.40 2022-08-25
722 2022-08-26 91,788,000 863,500 23.68 387,589,600 1,520,009,280 16.56 2022-08-24
723 2022-08-25 90,924,500 -46,000 23.46 387,589,600 1,500,254,250 16.50 2022-08-23
724 2022-08-24 90,970,500 1,739,500 23.47 387,589,600 1,526,484,990 16.78 2022-08-22
725 2022-08-23 89,231,000 296,000 23.02 387,589,600 1,468,742,260 16.46 2022-08-19
726 2022-08-22 88,935,000 -942,000 22.95 387,589,600 1,449,640,500 16.30 2022-08-18
727 2022-08-19 89,877,000 814,500 23.19 387,589,600 1,353,547,620 15.06 2022-08-17
728 2022-08-18 89,062,500 72,000 22.98 387,589,600 1,337,718,750 15.02 2022-08-16
729 2022-08-17 88,990,500 1,424,500 22.96 387,589,600 1,322,398,830 14.86 2022-08-15
730 2022-08-16 87,566,000 855,500 22.59 387,589,600 1,096,326,320 12.52 2022-08-12
731 2022-08-15 86,710,500 -27,000 22.37 387,589,600 1,123,768,080 12.96 2022-08-11
732 2022-08-12 86,737,500 298,500 22.38 387,589,600 1,125,852,750 12.98 2022-08-10
733 2022-08-11 86,439,000 2,151,500 22.30 387,589,600 1,170,384,060 13.54 2022-08-09
734 2022-08-10 84,287,500 105,500 21.75 387,589,600 1,147,995,750 13.62 2022-08-08
735 2022-08-09 84,182,000 -522,000 21.72 387,589,600 1,134,773,360 13.48 2022-08-05
736 2022-08-08 84,704,000 -813,500 21.85 387,589,600 1,160,444,800 13.70 2022-08-04
737 2022-08-05 85,517,500 -23,500 22.06 387,589,600 1,178,431,150 13.78 2022-08-03
738 2022-08-04 85,541,000 -134,000 22.07 387,589,600 1,168,490,060 13.66 2022-08-02
739 2022-08-03 85,675,000 376,500 22.10 387,589,600 1,230,293,000 14.36 2022-08-01
740 2022-08-02 85,298,500 75,000 22.01 387,589,600 1,288,007,350 15.10 2022-07-29
741 2022-08-01 85,223,500 823,500 21.99 387,589,600 1,326,077,660 15.56 2022-07-28
742 2022-07-29 84,400,000 -129,500 21.78 387,589,600 1,282,880,000 15.20 2022-07-27
743 2022-07-28 84,529,500 -62,000 21.81 387,589,600 1,365,996,720 16.16 2022-07-26
744 2022-07-27 84,591,500 279,500 21.83 387,589,600 1,404,218,900 16.60 2022-07-25
745 2022-07-26 84,312,000 -181,000 21.75 387,589,600 1,460,283,840 17.32 2022-07-22
746 2022-07-25 84,493,000 8,000 21.80 387,589,600 1,458,349,180 17.26 2022-07-21
747 2022-07-22 84,485,000 -24,500 21.80 387,589,600 1,439,624,400 17.04 2022-07-20
748 2022-07-21 84,509,500 -231,500 21.80 387,589,600 1,475,535,870 17.46 2022-07-19
749 2022-07-20 84,741,000 -215,500 21.86 387,589,600 1,601,604,900 18.90 2022-07-18
750 2022-07-19 84,956,500 700,000 21.92 387,589,600 1,488,437,880 17.52 2022-07-15
751 2022-07-18 84,256,500 -419,000 21.74 387,589,600 1,464,377,970 17.38 2022-07-14
752 2022-07-15 84,675,500 39,000 21.85 387,589,600 1,437,789,990 16.98 2022-07-13
753 2022-07-14 84,636,500 -111,500 21.84 387,589,600 1,452,362,340 17.16 2022-07-12
754 2022-07-13 84,748,000 974,000 21.87 387,589,600 1,557,668,240 18.38 2022-07-11
755 2022-07-12 83,774,000 67,500 21.61 387,589,600 1,507,932,000 18.00 2022-07-08
756 2022-07-11 83,706,500 583,000 21.60 387,589,600 1,503,368,740 17.96 2022-07-07
757 2022-07-08 83,123,500 -846,500 21.45 387,589,600 1,511,185,230 18.18 2022-07-06
758 2022-07-07 83,970,000 45,500 21.66 387,589,600 1,511,460,000 18.00 2022-07-05
759 2022-07-06 83,924,500 -502,500 21.65 387,589,600 1,532,461,370 18.26 2022-07-04
760 2022-07-05 84,427,000 844,500 21.78 387,589,600 1,578,784,900 18.70 2022-06-30
761 2022-07-04 83,582,500 564,500 21.56 387,589,600 1,591,410,800 19.04 2022-06-29
762 2022-06-30 83,018,000 -246,500 21.42 387,589,600 1,605,568,120 19.34 2022-06-28
763 2022-06-29 83,264,500 659,500 21.48 387,589,600 1,621,992,460 19.48 2022-06-27
764 2022-06-28 82,605,000 239,000 21.31 387,589,600 1,656,230,250 20.05 2022-06-24
765 2022-06-27 82,366,000 1,142,500 21.25 387,589,600 1,622,610,200 19.70 2022-06-23
766 2022-06-24 81,223,500 407,000 20.96 387,589,600 1,665,081,750 20.50 2022-06-22
767 2022-06-23 80,816,500 -109,000 20.85 387,589,600 1,701,187,325 21.05 2022-06-21
768 2022-06-22 80,925,500 -329,500 20.88 387,589,600 1,608,798,940 19.88 2022-06-20
769 2022-06-21 81,255,000 -917,000 20.96 387,589,600 1,587,722,700 19.54 2022-06-17
770 2022-06-20 82,172,000 -736,000 21.20 387,589,600 1,602,354,000 19.50 2022-06-16
771 2022-06-17 82,908,000 -21,500 21.39 387,589,600 1,666,450,800 20.10 2022-06-15
772 2022-06-16 82,929,500 -1,015,000 21.40 387,589,600 1,598,880,760 19.28 2022-06-14
773 2022-06-15 83,944,500 -1,085,500 21.66 387,589,600 1,663,779,990 19.82 2022-06-13
774 2022-06-14 85,030,000 677,500 21.94 387,589,600 1,908,923,500 22.45 2022-06-10
775 2022-06-13 84,352,500 387,000 21.76 387,589,600 1,927,454,625 22.85 2022-06-09
776 2022-06-10 83,965,500 -681,000 21.66 387,589,600 1,989,982,350 23.70 2022-06-08
777 2022-06-09 84,646,500 -973,000 21.84 387,589,600 1,908,778,575 22.55 2022-06-07
778 2022-06-08 85,619,500 587,000 22.09 387,589,600 1,926,438,750 22.50 2022-06-06
779 2022-06-07 85,032,500 -275,000 21.94 387,589,600 1,947,244,250 22.90 2022-06-02
780 2022-06-06 85,307,500 1,191,000 22.01 387,589,600 1,979,134,000 23.20 2022-06-01
781 2022-06-02 84,116,500 -1,768,500 21.70 387,589,600 2,014,590,175 23.95 2022-05-31
782 2022-06-01 85,885,000 387,000 22.16 387,589,600 1,949,589,500 22.70 2022-05-30
783 2022-05-31 85,498,000 60,500 22.06 387,589,600 1,936,529,700 22.65 2022-05-27
784 2022-05-30 85,437,500 232,500 22.04 387,589,600 1,939,431,250 22.70 2022-05-26
785 2022-05-27 85,205,000 581,500 21.98 387,589,600 1,917,112,500 22.50 2022-05-25
786 2022-05-26 84,623,500 -575,000 21.83 387,589,600 1,861,717,000 22.00 2022-05-24
787 2022-05-25 85,198,500 -31,000 21.98 387,589,600 1,993,644,900 23.40 2022-05-23
788 2022-05-24 85,229,500 975,000 21.99 387,589,600 1,968,801,450 23.10 2022-05-20
789 2022-05-23 84,254,500 2,279,500 21.74 387,589,600 1,832,535,375 21.75 2022-05-19
790 2022-05-20 81,975,000 891,500 21.15 387,589,600 1,885,425,000 23.00 2022-05-18
791 2022-05-19 81,083,500 443,500 20.92 387,589,600 1,608,696,640 19.84 2022-05-17
792 2022-05-18 80,640,000 2,249,500 20.81 387,589,600 1,575,705,600 19.54 2022-05-16
793 2022-05-17 78,390,500 1,213,000 20.23 387,589,600 1,547,428,470 19.74 2022-05-13
794 2022-05-16 77,177,500 -687,500 19.91 387,589,600 1,379,933,700 17.88 2022-05-12
795 2022-05-13 77,865,000 -806,500 20.09 387,589,600 1,477,877,700 18.98 2022-05-11
796 2022-05-12 78,671,500 2,667,500 20.30 387,589,600 1,540,387,970 19.58 2022-05-10
797 2022-05-11 76,004,000 -574,000 19.61 387,589,600 1,599,884,200 21.05 2022-05-06
798 2022-05-10 76,578,000 601,000 19.76 387,589,600 1,707,689,400 22.30 2022-05-05
799 2022-04-29 75,977,000 174,500 19.60 387,589,600 1,815,850,300 23.90 2022-04-27
800 2022-04-28 75,802,500 1,040,000 19.56 387,589,600 1,811,679,750 23.90 2022-04-26
801 2022-04-27 74,762,500 -549,500 19.29 387,589,600 1,842,895,625 24.65 2022-04-25
802 2022-04-26 75,312,000 775,500 19.43 387,589,600 1,807,488,000 24.00 2022-04-22
803 2022-04-25 74,536,500 877,000 19.23 387,589,600 1,863,412,500 25.00 2022-04-21
804 2022-04-22 73,659,500 455,000 19.00 387,589,600 1,878,317,250 25.50 2022-04-20
805 2022-04-21 73,204,500 -807,500 18.89 387,589,600 1,793,510,250 24.50 2022-04-19
806 2022-04-20 74,012,000 850,500 19.10 387,589,600 2,035,330,000 27.50 2022-04-14
807 2022-04-19 73,161,500 -16,000 18.88 387,589,600 2,059,496,225 28.15 2022-04-13
808 2022-04-14 73,177,500 1,875,500 18.88 387,589,600 2,048,970,000 28.00 2022-04-12
809 2022-04-13 71,302,000 2,206,000 18.40 387,589,600 1,946,544,600 27.30 2022-04-11
810 2022-04-12 69,096,000 2,804,500 17.83 387,589,600 1,772,312,400 25.65 2022-04-08
811 2022-04-11 66,291,500 1,592,000 17.10 387,589,600 1,438,525,550 21.70 2022-04-07
812 2022-04-08 64,699,500 1,875,000 16.69 387,589,600 1,866,580,575 28.85 2022-04-06
813 2022-04-01 62,824,500 -1,630,500 16.21 387,589,600 694,838,970 11.06 2022-03-30
814 2022-03-31 64,455,000 1,383,000 16.63 387,589,600 683,223,000 10.60 2022-03-29
815 2022-03-30 63,072,000 142,000 16.27 387,589,600 673,608,960 10.68 2022-03-28
816 2022-03-29 62,930,000 2,351,500 16.24 387,589,600 707,333,200 11.24 2022-03-25
817 2022-03-28 60,578,500 -1,436,000 15.63 387,589,600 719,672,580 11.88 2022-03-24
818 2022-03-25 62,014,500 -310,500 16.00 387,589,600 737,972,550 11.90 2022-03-23
819 2022-03-24 62,325,000 502,000 16.08 387,589,600 711,751,500 11.42 2022-03-22
820 2022-03-23 61,823,000 -1,058,000 15.95 387,589,600 689,944,680 11.16 2022-03-21
821 2022-03-22 62,881,000 1,818,000 16.22 387,589,600 641,386,200 10.20 2022-03-18
822 2022-03-21 61,063,000 1,024,500 15.75 387,589,600 602,691,810 9.870 2022-03-17
823 2022-03-18 60,038,500 814,000 15.49 387,589,600 592,579,995 9.870 2022-03-16
824 2022-03-17 59,224,500 902,000 15.28 387,589,600 521,175,600 8.800 2022-03-15
825 2022-03-16 58,322,500 1,802,500 15.05 387,589,600 545,315,375 9.350 2022-03-14
826 2022-03-15 56,520,000 1,039,500 14.58 387,589,600 555,591,600 9.830 2022-03-11
827 2022-03-14 55,480,500 3,540,500 14.31 387,589,600 594,750,960 10.72 2022-03-10
828 2022-03-11 51,940,000 901,000 13.40 387,589,600 575,495,200 11.08 2022-03-09
829 2022-03-10 51,039,000 497,000 13.17 387,589,600 612,468,000 12.00 2022-03-08
830 2022-03-09 50,542,000 1,329,000 13.04 387,589,600 619,644,920 12.26 2022-03-07
831 2022-03-08 49,213,000 556,500 12.70 387,589,600 605,319,900 12.30 2022-03-04
832 2022-03-07 48,656,500 732,500 12.55 387,589,600 632,534,500 13.00 2022-03-03
833 2022-03-04 47,924,000 285,500 12.36 387,589,600 615,344,160 12.84 2022-03-02
834 2022-03-03 47,638,500 -467,000 12.29 387,589,600 613,583,880 12.88 2022-03-01
835 2022-03-02 48,105,500 1,434,500 12.41 387,589,600 609,977,740 12.68 2022-02-28
836 2022-03-01 46,671,000 -637,500 12.04 387,589,600 591,788,280 12.68 2022-02-25
837 2022-02-28 47,308,500 797,000 12.21 387,589,600 560,132,640 11.84 2022-02-24
838 2022-02-25 46,511,500 -309,000 12.00 387,589,600 562,789,150 12.10 2022-02-23
839 2022-02-24 46,820,500 1,095,500 12.08 387,589,600 579,637,790 12.38 2022-02-22
840 2022-02-23 45,725,000 -176,000 11.80 387,589,600 559,674,000 12.24 2022-02-21
841 2022-02-22 45,901,000 29,000 11.84 387,589,600 532,451,600 11.60 2022-02-18
842 2022-02-21 45,872,000 -232,500 11.84 387,589,600 538,537,280 11.74 2022-02-17
843 2022-02-18 46,104,500 365,500 11.90 387,589,600 568,007,440 12.32 2022-02-16
844 2022-02-17 45,739,000 1,472,500 11.80 387,589,600 564,419,260 12.34 2022-02-15
845 2022-02-16 44,266,500 -512,500 11.42 387,589,600 535,624,650 12.10 2022-02-14
846 2022-02-15 44,779,000 238,000 11.55 387,589,600 445,103,260 9.940 2022-02-11
847 2022-02-14 44,541,000 781,500 11.49 387,589,600 455,209,020 10.22 2022-02-10
848 2022-02-11 43,759,500 438,000 11.29 387,589,600 446,346,900 10.20 2022-02-09
849 2022-02-10 43,321,500 1,602,500 11.18 387,589,600 424,983,915 9.810 2022-02-08
850 2022-02-09 41,719,000 -646,000 10.76 387,589,600 417,190,000 10.00 2022-02-07
851 2022-01-28 42,365,000 222,500 10.93 387,589,600 394,418,150 9.310 2022-01-26
852 2022-01-27 42,142,500 -439,500 10.87 387,589,600 421,003,575 9.990 2022-01-25
853 2022-01-26 42,582,000 -138,000 10.99 387,589,600 443,704,440 10.42 2022-01-24
854 2022-01-25 42,720,000 -1,037,500 11.02 387,589,600 470,774,400 11.02 2022-01-21
855 2022-01-24 43,757,500 143,000 11.29 387,589,600 502,336,100 11.48 2022-01-20
856 2022-01-21 43,614,500 -26,500 11.25 387,589,600 512,906,520 11.76 2022-01-19
857 2022-01-20 43,641,000 16,500 11.26 387,589,600 511,472,520 11.72 2022-01-18
858 2022-01-19 43,624,500 -176,000 11.26 387,589,600 506,044,200 11.60 2022-01-17
859 2022-01-18 43,800,500 -52,500 11.30 387,589,600 510,713,830 11.66 2022-01-14
860 2022-01-17 43,853,000 583,000 11.31 387,589,600 507,817,740 11.58 2022-01-13
861 2022-01-14 43,270,000 -159,500 11.16 387,589,600 526,163,200 12.16 2022-01-12
862 2022-01-13 43,429,500 -242,000 11.21 387,589,600 514,205,280 11.84 2022-01-11
863 2022-01-12 43,671,500 -1,268,000 11.27 387,589,600 524,058,000 12.00 2022-01-10
864 2022-01-11 44,939,500 -952,000 11.59 387,589,600 515,905,460 11.48 2022-01-07
865 2022-01-10 45,891,500 -1,193,500 11.84 387,589,600 538,766,210 11.74 2022-01-06
866 2022-01-07 47,085,000 -1,778,000 12.15 387,589,600 536,769,000 11.40 2022-01-05
867 2022-01-06 48,863,000 -1,283,500 12.61 387,589,600 601,992,160 12.32 2022-01-04
868 2021-12-30 50,146,500 1,869,500 12.94 387,589,600 671,963,100 13.40 2021-12-28
869 2021-12-29 48,277,000 323,500 12.46 387,589,600 2,281,088,250 47.25 2021-12-23
870 2021-12-28 47,953,500 -61,500 12.37 387,589,600 2,325,744,750 48.50 2021-12-22
871 2021-12-23 48,015,000 -176,500 12.39 387,589,600 2,244,701,250 46.75 2021-12-21
872 2021-12-22 48,191,500 225,000 12.43 387,589,600 2,166,207,925 44.95 2021-12-20
873 2021-12-21 47,966,500 777,000 12.38 387,589,600 2,302,392,000 48.00 2021-12-17
874 2021-12-20 47,189,500 39,000 12.18 387,589,600 2,090,494,850 44.30 2021-12-16
875 2021-12-17 47,150,500 251,000 12.17 387,589,600 2,157,135,375 45.75 2021-12-15
876 2021-12-16 46,899,500 -158,500 12.10 387,589,600 2,255,865,950 48.10 2021-12-14
877 2021-12-15 47,058,000 304,500 12.14 387,589,600 2,395,252,200 50.90 2021-12-13
878 2021-12-14 46,753,500 1,112,000 12.06 387,589,600 2,587,806,225 55.35 2021-12-10
879 2021-12-13 45,641,500 259,500 11.78 387,589,600 2,638,078,700 57.80 2021-12-09
880 2021-12-10 45,382,000 -120,000 11.71 387,589,600 2,620,810,500 57.75 2021-12-08
881 2021-12-09 45,502,000 376,500 11.74 387,589,600 2,589,063,800 56.90 2021-12-07
882 2021-12-08 45,125,500 604,000 11.64 387,589,600 2,511,234,075 55.65 2021-12-06
883 2021-12-07 44,521,500 234,500 11.49 387,589,600 2,571,116,625 57.75 2021-12-03
884 2021-12-06 44,287,000 588,000 11.43 387,589,600 2,480,072,000 56.00 2021-12-02
885 2021-12-03 43,699,000 344,500 11.27 387,589,600 2,477,733,300 56.70 2021-12-01
886 2021-12-02 43,354,500 1,695,500 11.19 387,589,600 2,443,026,075 56.35 2021-11-30
887 2021-12-01 41,659,000 168,500 10.75 387,589,600 2,445,383,300 58.70 2021-11-29
888 2021-11-30 41,490,500 1,346,500 10.70 387,589,600 2,377,405,650 57.30 2021-11-26
889 2021-11-29 40,144,000 873,500 10.36 387,589,600 2,117,596,000 52.75 2021-11-25
890 2021-11-26 39,270,500 390,500 10.13 387,589,600 2,232,527,925 56.85 2021-11-24
891 2021-11-25 38,880,000 734,500 10.03 387,589,600 2,293,920,000 59.00 2021-11-23
892 2021-11-24 38,145,500 566,500 9.84 387,589,600 2,250,584,500 59.00 2021-11-22
893 2021-11-23 37,579,000 -174,500 9.70 387,589,600 2,239,708,400 59.60 2021-11-19
894 2021-11-22 37,753,500 943,000 9.74 387,589,600 2,261,434,650 59.90 2021-11-18
895 2021-11-19 36,810,500 -113,500 9.50 387,589,600 2,287,772,575 62.15 2021-11-17
896 2021-11-18 36,924,000 -323,000 9.53 387,589,600 2,232,055,800 60.45 2021-11-16
897 2021-11-17 37,247,000 134,000 9.61 387,589,600 2,242,269,400 60.20 2021-11-15
898 2021-11-16 37,113,000 1,732,500 9.58 387,589,600 2,180,388,750 58.75 2021-11-12
899 2021-11-15 35,380,500 2,217,000 9.13 387,589,600 2,108,677,800 59.60 2021-11-11
900 2021-11-12 33,163,500 1,810,000 8.56 387,589,600 1,641,593,250 49.50 2021-11-10
901 2021-11-11 31,353,500 1,719,500 8.09 387,589,600 1,508,103,350 48.10 2021-11-09
902 2021-11-10 29,634,000 3,325,000 7.65 387,589,600 1,164,616,200 39.30 2021-11-08
903 2021-11-09 26,309,000 961,500 6.79 387,589,600 1,049,729,100 39.90 2021-11-05
904 2021-11-08 25,347,500 1,004,500 6.54 387,589,600 1,070,931,875 42.25 2021-11-04
905 2021-11-05 24,343,000 19,000 6.28 387,589,600 852,005,000 35.00 2021-11-03
906 2021-11-04 24,324,000 569,000 6.28 387,589,600 846,475,200 34.80 2021-11-02
907 2021-11-03 23,755,000 229,500 6.13 387,589,600 886,061,500 37.30 2021-11-01
908 2021-11-02 23,525,500 -199,000 6.07 387,589,600 912,789,400 38.80 2021-10-29
909 2021-11-01 23,724,500 148,500 6.12 387,589,600 953,724,900 40.20 2021-10-28
910 2021-10-29 23,576,000 220,500 6.08 387,589,600 979,582,800 41.55 2021-10-27
911 2021-10-28 23,355,500 -577,000 6.03 387,589,600 952,904,400 40.80 2021-10-26
912 2021-10-27 23,932,500 -70,000 6.17 387,589,600 1,041,063,750 43.50 2021-10-25
913 2021-10-26 24,002,500 65,500 6.19 387,589,600 1,042,908,625 43.45 2021-10-22
914 2021-10-25 23,937,000 93,500 6.18 387,589,600 1,092,724,050 45.65 2021-10-21
915 2021-10-22 23,843,500 331,500 6.15 387,589,600 1,090,840,125 45.75 2021-10-20
916 2021-10-21 23,512,000 297,500 6.07 387,589,600 1,055,688,800 44.90 2021-10-19
917 2021-10-20 23,214,500 1,206,500 5.99 387,589,600 1,027,241,625 44.25 2021-10-18
918 2021-10-19 22,008,000 1,145,500 5.68 387,589,600 948,544,800 43.10 2021-10-15
919 2021-10-18 20,862,500 494,000 5.38 387,589,600 849,103,750 40.70 2021-10-12
920 2021-10-15 20,368,500 700,500 5.26 387,589,600 874,827,075 42.95 2021-10-11
921 2021-10-12 19,668,000 3,099,500 5.07 387,589,600 835,890,000 42.50 2021-10-08
922 2021-09-30 16,568,500 1,206,500 4.27 387,589,600 964,286,700 58.20 2021-09-28
923 2021-09-29 15,362,000 47,000 3.96 387,589,600 799,592,100 52.05 2021-09-27
924 2021-09-28 15,315,000 4,133,500 3.95 387,589,600 781,065,000 51.00 2021-09-24
925 2021-09-27 11,181,500 607,000 2.88 387,589,600 766,491,825 68.55 2021-09-23
926 2021-09-17 10,574,500 1,176,500 2.73 387,589,600 834,856,775 78.95 2021-09-15
927 2021-09-16 9,398,000 806,000 2.42 387,589,600 707,199,500 75.25 2021-09-14
928 2021-09-15 8,592,000 304,500 2.22 387,589,600 625,497,600 72.80 2021-09-13
929 2021-09-14 8,287,500 2,145,000 2.14 387,589,600 613,275,000 74.00 2021-09-10
930 2021-09-13 6,142,500 614,000 1.58 387,589,600 432,432,000 70.40 2021-09-09
931 2021-09-10 5,528,500 1,317,500 1.43 387,589,600 435,092,950 78.70 2021-09-08
932 2021-09-09 4,211,000 2,258,000 1.09 387,589,600 351,829,050 83.55 2021-09-07
933 2021-09-08 1,953,000 1,953,000 0.50 387,589,600 154,287,000 79.00 2021-09-06

Webb-site Database - Powered By Linux Group

Back to top