VIVA BIOTECH HOLDINGS: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01873  2019-05-09    
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 2.460 2026-02-02
2 2026-02-03 2.560 2026-01-30
3 2026-02-02 183,224,500 -376,500 8.60 2,129,882,353 494,706,150 2.700 2026-01-29
4 2026-01-30 183,601,000 -531,000 8.62 2,129,882,353 484,706,640 2.640 2026-01-28
5 2026-01-29 184,132,000 -10,000 8.65 2,129,882,353 460,330,000 2.500 2026-01-27
6 2026-01-28 184,142,000 -2,170,000 8.65 2,129,882,353 491,659,140 2.670 2026-01-26
7 2026-01-27 186,312,000 -148,000 8.75 2,129,882,353 449,011,920 2.410 2026-01-23
8 2026-01-26 186,460,000 -70,500 8.75 2,129,882,353 371,055,400 1.990 2026-01-22
9 2026-01-23 186,530,500 -76,500 8.76 2,129,882,353 354,407,950 1.900 2026-01-21
10 2026-01-22 186,607,000 -151,000 8.76 2,129,882,353 348,955,090 1.870 2026-01-20
11 2026-01-20 186,758,000 -359,000 8.77 2,129,882,353 384,721,480 2.060 2026-01-16
12 2026-01-19 187,117,000 -52,000 8.79 2,129,882,353 387,332,190 2.070 2026-01-15
13 2026-01-16 187,169,000 -161,000 8.79 2,129,882,353 402,413,350 2.150 2026-01-14
14 2026-01-15 187,330,000 -1,889,500 8.80 2,129,882,353 404,632,800 2.160 2026-01-13
15 2026-01-13 189,219,500 -17,500 8.88 2,129,882,353 367,085,830 1.940 2026-01-09
16 2026-01-12 189,237,000 -908,000 8.88 2,129,882,353 355,765,560 1.880 2026-01-08
17 2026-01-08 190,145,000 -26,500 8.93 2,129,882,353 349,866,800 1.840 2026-01-06
18 2026-01-07 190,171,500 -105,500 8.93 2,129,882,353 336,603,555 1.770 2026-01-05
19 2026-01-05 190,277,000 -100,000 8.93 2,129,882,353 338,693,060 1.780 2025-12-30
20 2025-12-29 190,377,000 -4,000 8.94 2,129,882,353 373,138,920 1.960 2025-12-22
21 2025-12-23 190,381,000 -23,500 8.94 2,129,882,353 384,569,620 2.020 2025-12-19
22 2025-12-22 190,404,500 -20,000 8.94 2,129,882,353 357,960,460 1.880 2025-12-18
23 2025-12-19 190,424,500 -81,000 8.94 2,129,882,353 354,189,570 1.860 2025-12-17
24 2025-12-18 190,505,500 -40,000 8.94 2,129,882,353 354,340,230 1.860 2025-12-16
25 2025-12-17 190,545,500 -253,000 8.95 2,129,882,353 371,563,725 1.950 2025-12-15
26 2025-12-16 190,798,500 -4,500 8.96 2,129,882,353 370,149,090 1.940 2025-12-12
27 2025-12-15 190,803,000 -77,000 8.96 2,129,882,353 360,617,670 1.890 2025-12-11
28 2025-12-11 190,880,000 -112,500 8.96 2,129,882,353 376,033,600 1.970 2025-12-09
29 2025-12-09 190,992,500 -66,500 8.97 2,129,882,353 385,804,850 2.020 2025-12-05
30 2025-12-08 191,059,000 -354,500 8.97 2,129,882,353 393,581,540 2.060 2025-12-04
31 2025-12-05 191,413,500 -51,500 8.99 2,129,882,353 380,912,865 1.990 2025-12-03
32 2025-12-03 191,465,000 -78,500 8.99 2,129,882,353 386,759,300 2.020 2025-12-01
33 2025-11-28 191,543,500 -75,000 8.99 2,129,882,353 367,763,520 1.920 2025-11-26
34 2025-11-26 191,618,500 -40,000 9.00 2,129,882,353 364,075,150 1.900 2025-11-24
35 2025-11-25 191,658,500 -279,000 9.00 2,129,882,353 354,568,225 1.850 2025-11-21
36 2025-11-20 191,937,500 -110,000 9.01 2,129,882,353 374,278,125 1.950 2025-11-18
37 2025-11-19 192,047,500 -75,500 9.02 2,129,882,353 397,538,325 2.070 2025-11-17
38 2025-11-18 192,123,000 -210,000 9.02 2,129,882,353 407,300,760 2.120 2025-11-14
39 2025-11-17 192,333,000 -128,000 9.03 2,129,882,353 419,285,940 2.180 2025-11-13
40 2025-11-14 192,461,000 -28,500 9.04 2,129,882,353 417,640,370 2.170 2025-11-12
41 2025-11-12 192,489,500 -7,000 9.04 2,129,882,353 406,152,845 2.110 2025-11-10
42 2025-11-11 192,496,500 -67,000 9.04 2,129,882,353 383,068,035 1.990 2025-11-07
43 2025-11-10 192,563,500 -56,500 9.04 2,129,882,353 414,011,525 2.150 2025-11-06
44 2025-11-03 192,620,000 -124,000 9.04 2,129,882,353 454,583,200 2.360 2025-10-30
45 2025-10-30 192,744,000 -20,500 9.06 2,128,434,305 481,860,000 2.500 2025-10-27
46 2025-10-28 192,764,500 -43,000 9.06 2,128,434,305 468,417,735 2.430 2025-10-24
47 2025-10-27 192,807,500 -9,500 9.06 2,128,434,305 462,738,000 2.400 2025-10-23
48 2025-10-24 192,817,000 -30,000 9.06 2,128,434,305 470,473,480 2.440 2025-10-22
49 2025-10-23 192,847,000 -500 9.06 2,128,434,305 493,688,320 2.560 2025-10-21
50 2025-10-20 192,847,500 -100,000 9.06 2,128,434,305 499,475,025 2.590 2025-10-16
51 2025-10-17 192,947,500 -10,500 9.07 2,128,434,305 522,887,725 2.710 2025-10-15
52 2025-10-16 192,958,000 -2,000 9.07 2,128,434,305 495,902,060 2.570 2025-10-14
53 2025-10-15 192,960,000 -6,000 9.07 2,128,434,305 538,358,400 2.790 2025-10-13
54 2025-10-14 192,966,000 -139,500 9.07 2,128,434,305 544,164,120 2.820 2025-10-10
55 2025-10-13 193,105,500 -1,721,500 9.07 2,128,434,305 592,833,885 3.070 2025-10-09
56 2025-10-03 194,827,000 -327,000 9.15 2,128,434,305 514,343,280 2.640 2025-09-30
57 2025-10-02 195,154,000 -357,500 9.17 2,128,434,305 497,642,700 2.550 2025-09-29
58 2025-09-30 195,511,500 -72,500 9.19 2,128,434,305 471,182,715 2.410 2025-09-26
59 2025-09-29 195,584,000 -143,000 9.19 2,128,434,305 500,695,040 2.560 2025-09-25
60 2025-09-26 195,727,000 -76,500 9.20 2,128,434,305 485,402,960 2.480 2025-09-24
61 2025-09-25 195,803,500 -83,500 9.20 2,128,434,305 489,508,750 2.500 2025-09-23
62 2025-09-24 195,887,000 -84,000 9.20 2,128,434,305 505,388,460 2.580 2025-09-22
63 2025-09-23 195,971,000 -15,000 9.21 2,128,434,305 505,605,180 2.580 2025-09-19
64 2025-09-22 195,986,000 -11,000 9.21 2,128,434,305 491,924,860 2.510 2025-09-18
65 2025-09-19 195,997,000 -50,000 9.21 2,128,434,305 497,832,380 2.540 2025-09-17
66 2025-09-18 196,047,000 -52,500 9.21 2,128,434,305 529,326,900 2.700 2025-09-16
67 2025-09-17 196,099,500 -438,000 9.21 2,128,434,305 537,312,630 2.740 2025-09-15
68 2025-09-16 196,537,500 -296,500 9.23 2,128,434,305 505,101,375 2.570 2025-09-12
69 2025-09-15 196,834,000 -25,000 9.25 2,128,434,305 509,800,060 2.590 2025-09-11
70 2025-09-12 196,859,000 -185,500 9.25 2,128,434,305 531,519,300 2.700 2025-09-10
71 2025-09-11 197,044,500 -231,000 9.26 2,128,434,305 535,961,040 2.720 2025-09-09
72 2025-09-10 197,275,500 -569,500 9.27 2,128,434,305 552,371,400 2.800 2025-09-08
73 2025-09-09 197,845,000 -134,000 9.30 2,128,434,305 553,966,000 2.800 2025-09-05
74 2025-09-08 197,979,000 -578,000 9.30 2,128,434,305 536,523,090 2.710 2025-09-04
75 2025-09-05 198,557,000 -1,411,500 9.33 2,128,434,305 561,916,310 2.830 2025-09-03
76 2025-09-04 199,968,500 -112,500 9.40 2,128,434,305 529,916,525 2.650 2025-09-02
77 2025-09-03 200,081,000 -896,500 9.40 2,128,434,305 542,219,510 2.710 2025-09-01
78 2025-09-02 200,977,500 -3,969,500 9.44 2,128,434,305 534,600,150 2.660 2025-08-29
79 2025-09-01 204,947,000 -203,500 9.63 2,128,434,305 477,526,510 2.330 2025-08-28
80 2025-08-29 205,150,500 -931,000 9.64 2,128,434,305 490,309,695 2.390 2025-08-27
81 2025-08-28 206,081,500 -72,500 9.68 2,128,434,305 515,203,750 2.500 2025-08-26
82 2025-08-27 206,154,000 -132,000 9.69 2,128,434,305 517,446,540 2.510 2025-08-25
83 2025-08-26 206,286,000 -75,000 9.69 2,128,434,305 511,589,280 2.480 2025-08-22
84 2025-08-25 206,361,000 -288,500 9.70 2,128,434,305 503,520,840 2.440 2025-08-21
85 2025-08-22 206,649,500 -828,500 9.71 2,128,434,305 495,958,800 2.400 2025-08-20
86 2025-08-21 207,478,000 -336,000 9.75 2,128,434,305 526,994,120 2.540 2025-08-19
87 2025-08-20 207,814,000 -2,302,500 9.76 2,128,434,305 534,081,980 2.570 2025-08-18
88 2025-08-19 210,116,500 -3,837,000 9.87 2,128,434,305 554,707,560 2.640 2025-08-15
89 2025-08-18 213,953,500 -3,309,500 10.05 2,128,434,305 522,046,540 2.440 2025-08-14
90 2025-08-15 217,263,000 -2,722,000 10.21 2,128,434,305 460,597,560 2.120 2025-08-13
91 2025-08-14 219,985,000 -167,500 10.34 2,128,434,305 411,371,950 1.870 2025-08-12
92 2025-08-13 220,152,500 -279,500 10.34 2,128,434,305 420,491,275 1.910 2025-08-11
93 2025-08-12 220,432,000 -196,000 10.36 2,128,434,305 407,799,200 1.850 2025-08-08
94 2025-08-11 220,628,000 -520,000 10.37 2,128,434,305 353,004,800 1.600 2025-08-07
95 2025-08-08 221,148,000 -442,000 10.39 2,128,434,305 362,682,720 1.640 2025-08-06
96 2025-08-05 221,590,000 -1,000 10.41 2,128,434,305 354,544,000 1.600 2025-08-01
97 2025-08-04 221,591,000 -361,000 10.41 2,128,434,305 370,056,970 1.670 2025-07-31
98 2025-08-01 221,952,000 -215,500 10.43 2,128,434,305 388,416,000 1.750 2025-07-30
99 2025-07-31 222,167,500 -57,500 10.44 2,128,434,305 388,793,125 1.750 2025-07-29
100 2025-07-30 222,225,000 -1,096,000 10.44 2,128,434,305 386,671,500 1.740 2025-07-28
101 2025-07-29 223,321,000 -216,000 10.49 2,128,434,305 368,479,650 1.650 2025-07-25
102 2025-07-28 223,537,000 -1,005,500 10.50 2,128,434,305 362,129,940 1.620 2025-07-24
103 2025-07-25 224,542,500 -323,000 10.55 2,128,434,305 345,795,450 1.540 2025-07-23
104 2025-07-23 224,865,500 -206,000 10.56 2,128,434,305 341,795,560 1.520 2025-07-21
105 2025-07-22 225,071,500 -499,500 10.57 2,128,434,305 355,612,970 1.580 2025-07-18
106 2025-07-21 225,571,000 -300,000 10.60 2,128,434,305 358,657,890 1.590 2025-07-17
107 2025-07-18 225,871,000 -200,500 10.61 2,128,434,305 345,582,630 1.530 2025-07-16
108 2025-07-17 226,071,500 -153,500 10.62 2,128,434,305 341,367,965 1.510 2025-07-15
109 2025-07-16 226,225,000 -24,000 10.63 2,128,434,305 334,813,000 1.480 2025-07-14
110 2025-07-15 226,249,000 -40,500 10.63 2,128,434,305 339,373,500 1.500 2025-07-11
111 2025-07-14 226,289,500 -30,000 10.63 2,128,434,305 334,908,460 1.480 2025-07-10
112 2025-07-11 226,319,500 -500 10.63 2,128,434,305 330,426,470 1.460 2025-07-09
113 2025-07-10 226,320,000 -15,000 10.63 2,128,434,305 325,900,800 1.440 2025-07-08
114 2025-07-09 226,335,000 -500 10.63 2,128,434,305 312,342,300 1.380 2025-07-07
115 2025-07-07 226,335,500 -820,000 10.63 2,128,434,305 328,186,475 1.450 2025-07-03
116 2025-07-02 227,155,500 -149,500 10.67 2,128,434,305 343,004,805 1.510 2025-06-27
117 2025-06-30 227,305,000 -10,000 10.68 2,128,434,305 340,957,500 1.500 2025-06-26
118 2025-06-26 227,315,000 -2,000 10.68 2,128,434,305 356,884,550 1.570 2025-06-24
119 2025-06-25 227,317,000 -2,000 10.68 2,128,434,305 350,068,180 1.540 2025-06-23
120 2025-06-23 227,319,000 -211,500 10.68 2,128,434,305 347,798,070 1.530 2025-06-19
121 2025-06-20 227,530,500 -70,000 10.69 2,128,434,305 375,425,325 1.650 2025-06-18
122 2025-06-18 227,600,500 -50,000 10.69 2,128,434,305 409,680,900 1.800 2025-06-16
123 2025-06-17 227,650,500 -53,000 10.70 2,128,434,305 407,494,395 1.790 2025-06-13
124 2025-06-16 227,703,500 -232,000 10.70 2,128,434,305 425,805,545 1.870 2025-06-12
125 2025-06-13 227,935,500 -411,500 10.71 2,128,434,305 412,563,255 1.810 2025-06-11
126 2025-06-12 228,347,000 -150,000 10.73 2,128,434,305 415,591,540 1.820 2025-06-10
127 2025-06-11 228,497,000 -801,000 10.74 2,128,434,305 415,864,540 1.820 2025-06-09
128 2025-06-10 229,298,000 -2,500 10.77 2,128,434,305 408,150,440 1.780 2025-06-06
129 2025-06-09 229,300,500 -4,500 10.77 2,128,434,305 401,275,875 1.750 2025-06-05
130 2025-06-06 229,305,000 -121,500 10.77 2,128,434,305 410,455,950 1.790 2025-06-04
131 2025-06-05 229,426,500 -11,500 10.78 2,128,434,305 408,379,170 1.780 2025-06-03
132 2025-06-03 229,438,000 -156,000 10.78 2,128,434,305 408,399,640 1.780 2025-05-30
133 2025-06-02 229,594,000 -262,500 10.79 2,128,434,305 429,340,780 1.870 2025-05-29
134 2025-05-30 229,856,500 -354,500 10.80 2,128,434,305 413,741,700 1.800 2025-05-28
135 2025-05-29 230,211,000 -635,000 10.80 2,131,775,305 428,192,460 1.860 2025-05-27
136 2025-05-28 230,846,000 -96,000 10.83 2,131,775,305 380,895,900 1.650 2025-05-26
137 2025-05-27 230,942,000 -30,000 10.83 2,131,775,305 394,910,820 1.710 2025-05-23
138 2025-05-26 230,972,000 -17,000 10.83 2,131,775,305 383,413,520 1.660 2025-05-22
139 2025-05-23 230,989,000 -26,500 10.84 2,131,775,305 399,610,970 1.730 2025-05-21
140 2025-05-22 231,015,500 -110,000 10.84 2,131,775,305 404,277,125 1.750 2025-05-20
141 2025-05-21 231,125,500 -96,000 10.84 2,131,775,305 409,092,135 1.770 2025-05-19
142 2025-05-20 231,221,500 -317,500 10.85 2,131,775,305 406,949,840 1.760 2025-05-16
143 2025-05-19 231,539,000 -50,000 10.86 2,131,775,305 368,147,010 1.590 2025-05-15
144 2025-05-16 231,589,000 -247,500 10.86 2,131,775,305 384,437,740 1.660 2025-05-14
145 2025-05-15 231,836,500 -213,500 10.88 2,131,775,305 370,938,400 1.600 2025-05-13
146 2025-05-14 232,050,000 -10,000 10.89 2,131,775,305 331,831,500 1.430 2025-05-12
147 2025-05-12 232,060,000 -15,000 10.89 2,131,775,305 334,166,400 1.440 2025-05-08
148 2025-05-09 232,075,000 -85,500 10.89 2,131,775,305 331,867,250 1.430 2025-05-07
149 2025-05-08 232,160,500 -65,500 10.89 2,131,775,305 345,919,145 1.490 2025-05-06
150 2025-05-02 232,226,000 -19,000 10.89 2,131,775,305 350,661,260 1.510 2025-04-29
151 2025-04-30 232,245,000 -30,500 10.89 2,131,775,305 336,755,250 1.450 2025-04-28
152 2025-04-25 232,275,500 -12,000 10.90 2,131,775,305 348,413,250 1.500 2025-04-23
153 2025-04-24 232,287,500 -120,000 10.90 2,131,775,305 334,494,000 1.440 2025-04-22
154 2025-04-22 232,407,500 -110,000 10.90 2,131,775,305 313,750,125 1.350 2025-04-16
155 2025-04-17 232,517,500 -17,000 10.91 2,131,775,305 332,500,025 1.430 2025-04-15
156 2025-04-16 232,534,500 -140,000 10.91 2,131,775,305 337,175,025 1.450 2025-04-14
157 2025-04-15 232,674,500 -15,000 10.91 2,131,775,305 316,437,320 1.360 2025-04-11
158 2025-04-14 232,689,500 -214,500 10.92 2,131,775,305 314,130,825 1.350 2025-04-10
159 2025-04-10 232,904,000 -38,000 10.93 2,131,775,305 281,813,840 1.210 2025-04-08
160 2025-04-09 232,942,000 -894,500 10.93 2,131,775,305 277,200,980 1.190 2025-04-07
161 2025-04-08 233,836,500 -154,500 10.97 2,131,775,305 390,506,955 1.670 2025-04-03
162 2025-04-07 233,991,000 -52,500 10.98 2,131,775,305 409,484,250 1.750 2025-04-02
163 2025-04-03 234,043,500 -39,000 10.98 2,131,775,305 404,895,255 1.730 2025-04-01
164 2025-04-02 234,082,500 -231,500 10.98 2,131,775,305 400,281,075 1.710 2025-03-31
165 2025-04-01 234,314,000 -916,500 10.99 2,131,775,305 419,422,060 1.790 2025-03-28
166 2025-03-31 235,230,500 -2,041,000 11.03 2,131,775,305 475,165,610 2.020 2025-03-27
167 2025-03-28 237,271,500 -173,500 11.13 2,131,775,305 460,306,710 1.940 2025-03-26
168 2025-03-27 237,445,000 -363,500 11.14 2,131,775,305 477,264,450 2.010 2025-03-25
169 2025-03-26 237,808,500 -846,000 11.16 2,131,775,305 475,617,000 2.000 2025-03-24
170 2025-03-25 238,654,500 -134,500 11.20 2,131,775,305 429,578,100 1.800 2025-03-21
171 2025-03-24 238,789,000 -680,000 11.20 2,131,775,305 448,923,320 1.880 2025-03-20
172 2025-03-21 239,469,000 -376,500 11.23 2,131,775,305 445,412,340 1.860 2025-03-19
173 2025-03-20 239,845,500 -918,500 11.25 2,131,775,305 448,511,085 1.870 2025-03-18
174 2025-03-19 240,764,000 -1,460,000 11.29 2,131,775,305 469,489,800 1.950 2025-03-17
175 2025-03-18 242,224,000 -2,048,500 11.36 2,131,775,305 411,780,800 1.700 2025-03-14
176 2025-03-17 244,272,500 -91,000 11.46 2,131,775,305 349,309,675 1.430 2025-03-13
177 2025-03-14 244,363,500 -86,000 11.46 2,131,775,305 366,545,250 1.500 2025-03-12
178 2025-03-13 244,449,500 -130,500 11.47 2,131,775,305 366,674,250 1.500 2025-03-11
179 2025-03-12 244,580,000 -67,000 11.47 2,131,775,305 335,074,600 1.370 2025-03-10
180 2025-03-10 244,647,000 -468,500 11.48 2,131,775,305 349,845,210 1.430 2025-03-06
181 2025-03-07 245,115,500 -1,975,000 11.50 2,131,775,305 326,003,615 1.330 2025-03-05
182 2025-03-06 247,090,500 -790,000 11.59 2,131,775,305 316,275,840 1.280 2025-03-04
183 2025-03-05 247,880,500 -133,500 11.63 2,131,775,305 327,202,260 1.320 2025-03-03
184 2025-03-04 248,014,000 -67,500 11.63 2,131,775,305 327,378,480 1.320 2025-02-28
185 2025-02-28 248,081,500 -20,500 11.64 2,131,775,305 344,833,285 1.390 2025-02-26
186 2025-02-27 248,102,000 -552,000 11.64 2,131,775,305 339,899,740 1.370 2025-02-25
187 2025-02-26 248,654,000 -510,000 11.66 2,131,775,305 358,061,760 1.440 2025-02-24
188 2025-02-25 249,164,000 -615,000 11.69 2,131,775,305 396,170,760 1.590 2025-02-21
189 2025-02-24 249,779,000 -62,000 11.72 2,131,775,305 359,681,760 1.440 2025-02-20
190 2025-02-21 249,841,000 -392,000 11.72 2,131,775,305 369,764,680 1.480 2025-02-19
191 2025-02-20 250,233,000 -2,185,500 11.74 2,131,775,305 360,335,520 1.440 2025-02-18
192 2025-02-19 252,418,500 -4,153,000 11.84 2,131,775,305 368,531,010 1.460 2025-02-17
193 2025-02-18 256,571,500 -1,276,000 12.04 2,131,775,305 338,674,380 1.320 2025-02-14
194 2025-02-17 257,847,500 -62,500 12.10 2,131,775,305 252,690,550 0.980 2025-02-13
195 2025-02-14 257,910,000 -417,500 12.10 2,131,775,305 265,647,300 1.030 2025-02-12
196 2025-02-13 258,327,500 -125,500 12.12 2,131,775,305 242,827,850 0.940 2025-02-11
197 2025-02-12 258,453,000 -235,500 12.12 2,131,775,305 242,945,820 0.940 2025-02-10
198 2025-02-11 258,688,500 -202,000 12.13 2,131,775,305 227,645,880 0.880 2025-02-07
199 2025-02-10 258,890,500 -256,000 12.14 2,131,775,305 230,412,545 0.890 2025-02-06
200 2025-02-07 259,146,500 -5,500 12.16 2,131,775,305 207,317,200 0.800 2025-02-05
201 2025-02-03 259,152,000 -73,000 12.16 2,131,775,305 207,321,600 0.800 2025-01-24
202 2025-01-27 259,225,000 -126,500 12.16 2,131,775,305 202,195,500 0.780 2025-01-23
203 2025-01-22 259,351,500 -500,000 12.17 2,131,775,305 207,481,200 0.800 2025-01-20
204 2025-01-20 259,851,500 -10,000 12.19 2,131,775,305 205,282,685 0.790 2025-01-16
205 2025-01-16 259,861,500 -43,500 12.19 2,131,775,305 207,889,200 0.800 2025-01-14
206 2025-01-15 259,905,000 -8,000 12.19 2,131,925,305 200,126,850 0.770 2025-01-13
207 2025-01-13 259,913,000 -500 12.19 2,131,925,305 213,128,660 0.820 2025-01-09
208 2025-01-10 259,913,500 -5,500 12.19 2,131,925,305 215,728,205 0.830 2025-01-08
209 2025-01-08 259,919,000 -5,000 12.19 2,132,241,305 218,331,960 0.840 2025-01-06
210 2025-01-06 259,924,000 -134,000 12.19 2,132,592,305 220,935,400 0.850 2025-01-02
211 2025-01-03 260,058,000 -764,500 12.19 2,132,761,805 223,649,880 0.860 2024-12-30
212 2025-01-02 260,822,500 -24,000 12.23 2,132,761,805 224,307,350 0.860 2024-12-27
213 2024-12-30 260,846,500 -8,000 12.23 2,132,761,805 229,544,920 0.880 2024-12-23
214 2024-12-27 260,854,500 -2,000 12.23 2,132,761,805 226,943,415 0.870 2024-12-20
215 2024-12-23 260,856,500 -178,500 12.23 2,132,761,805 229,553,720 0.880 2024-12-19
216 2024-12-20 261,035,000 -34,500 12.24 2,133,024,305 237,541,850 0.910 2024-12-18
217 2024-12-18 261,069,500 -2,000 12.24 2,133,024,305 229,741,160 0.880 2024-12-16
218 2024-12-17 261,071,500 -262,000 12.24 2,133,024,305 234,964,350 0.900 2024-12-13
219 2024-12-16 261,333,500 -371,500 12.25 2,133,817,805 243,040,155 0.930 2024-12-12
220 2024-12-13 261,705,000 -140,000 12.26 2,134,867,805 246,002,700 0.940 2024-12-11
221 2024-12-12 261,845,000 -86,000 12.26 2,135,367,805 246,134,300 0.940 2024-12-10
222 2024-12-11 261,931,000 -11,500 12.27 2,135,367,805 254,073,070 0.970 2024-12-09
223 2024-12-10 261,942,500 -123,000 12.27 2,135,467,805 246,225,950 0.940 2024-12-06
224 2024-12-09 262,065,500 -20,000 12.27 2,135,467,805 235,858,950 0.900 2024-12-05
225 2024-12-06 262,085,500 -59,000 12.27 2,135,608,305 230,635,240 0.880 2024-12-04
226 2024-12-05 262,144,500 -42,500 12.27 2,135,766,305 233,308,605 0.890 2024-12-03
227 2024-12-04 262,187,000 -386,000 12.27 2,136,145,805 238,590,170 0.910 2024-12-02
228 2024-12-03 262,573,000 -356,000 12.29 2,136,245,805 236,315,700 0.900 2024-11-29
229 2024-12-02 262,929,000 -345,500 12.31 2,136,245,805 239,265,390 0.910 2024-11-28
230 2024-11-29 263,274,500 -144,000 12.32 2,136,375,305 234,314,305 0.890 2024-11-27
231 2024-11-27 263,418,500 -173,000 12.33 2,136,375,305 216,003,170 0.820 2024-11-25
232 2024-11-26 263,591,500 -221,000 12.34 2,136,375,305 221,416,860 0.840 2024-11-22
233 2024-11-25 263,812,500 -47,500 12.35 2,136,375,305 234,793,125 0.890 2024-11-21
234 2024-11-22 263,860,000 -590,000 12.35 2,136,375,305 237,474,000 0.900 2024-11-20
235 2024-11-21 264,450,000 -779,500 12.38 2,136,375,305 240,649,500 0.910 2024-11-19
236 2024-11-20 265,229,500 -199,000 12.41 2,136,375,305 236,054,255 0.890 2024-11-18
237 2024-11-19 265,428,500 -35,000 12.42 2,137,105,305 238,885,650 0.900 2024-11-15
238 2024-11-18 265,463,500 -452,000 12.42 2,138,086,805 241,571,785 0.910 2024-11-14
239 2024-11-15 265,915,500 -34,500 12.43 2,138,527,805 244,642,260 0.920 2024-11-13
240 2024-11-14 265,950,000 -110,000 12.43 2,138,977,805 244,674,000 0.920 2024-11-12
241 2024-11-13 266,060,000 -3,500 12.43 2,140,580,805 239,454,000 0.900 2024-11-11
242 2024-11-12 266,063,500 -492,500 12.42 2,141,730,805 247,439,055 0.930 2024-11-08
243 2024-11-11 266,556,000 -17,000 12.44 2,142,731,305 253,228,200 0.950 2024-11-07
244 2024-11-08 266,573,000 -691,000 12.44 2,142,731,305 263,907,270 0.990 2024-11-06
245 2024-11-07 267,264,000 -202,500 12.47 2,143,331,305 264,591,360 0.990 2024-11-05
246 2024-11-06 267,466,500 -401,000 12.48 2,143,331,305 254,093,175 0.950 2024-11-04
247 2024-11-05 267,867,500 -480,000 12.49 2,144,231,305 249,116,775 0.930 2024-11-01
248 2024-11-01 268,347,500 -6,000 12.51 2,144,431,305 257,613,600 0.960 2024-10-30
249 2024-10-31 268,353,500 -37,000 12.51 2,145,081,305 265,669,965 0.990 2024-10-29
250 2024-10-30 268,390,500 -483,500 12.51 2,145,731,305 276,442,215 1.030 2024-10-28
251 2024-10-29 268,874,000 -92,000 12.52 2,147,631,305 252,741,560 0.940 2024-10-25
252 2024-10-28 268,966,000 -581,500 12.52 2,147,631,305 244,759,060 0.910 2024-10-24
253 2024-10-25 269,547,500 -8,000 12.55 2,147,631,305 247,983,700 0.920 2024-10-23
254 2024-10-24 269,555,500 -210,500 12.55 2,147,631,305 250,686,615 0.930 2024-10-22
255 2024-10-23 269,766,000 -146,500 12.56 2,147,631,305 248,184,720 0.920 2024-10-21
256 2024-10-22 269,912,500 -10,500 12.57 2,147,631,305 240,222,125 0.890 2024-10-18
257 2024-10-21 269,923,000 -290,500 12.57 2,147,631,305 234,833,010 0.870 2024-10-17
258 2024-10-18 270,213,500 -5,000 12.58 2,147,631,305 226,979,340 0.840 2024-10-16
259 2024-10-17 270,218,500 -243,000 12.58 2,148,429,805 240,494,465 0.890 2024-10-15
260 2024-10-16 270,461,500 -524,000 12.58 2,149,829,805 251,529,195 0.930 2024-10-14
261 2024-10-15 270,985,500 -181,500 12.60 2,149,829,805 262,855,935 0.970 2024-10-10
262 2024-10-14 271,167,000 -1,246,500 12.60 2,151,329,805 263,031,990 0.970 2024-10-09
263 2024-10-10 272,413,500 -576,500 12.66 2,152,129,305 291,482,445 1.070 2024-10-08
264 2024-10-03 272,990,000 -552,500 12.66 2,156,757,305 259,340,500 0.950 2024-09-30
265 2024-10-02 273,542,500 -307,500 12.68 2,156,757,305 210,627,725 0.770 2024-09-27
266 2024-09-30 273,850,000 -922,500 12.70 2,156,757,305 191,695,000 0.700 2024-09-26
267 2024-09-27 274,772,500 -724,500 12.74 2,156,757,305 178,602,125 0.650 2024-09-25
268 2024-09-26 275,497,000 -11,500 12.77 2,156,757,305 179,073,050 0.650 2024-09-24
269 2024-09-24 275,508,500 -21,500 12.76 2,159,257,305 173,570,355 0.630 2024-09-20
270 2024-09-16 275,530,000 -4,000 12.75 2,160,207,305 168,073,300 0.610 2024-09-12
271 2024-09-13 275,534,000 -500 12.75 2,160,207,305 168,075,740 0.610 2024-09-11
272 2024-09-11 275,534,500 -331,000 12.75 2,161,366,305 170,831,390 0.620 2024-09-09
273 2024-09-10 275,865,500 -283,000 12.76 2,161,366,305 160,001,990 0.580 2024-09-05
274 2024-09-09 276,148,500 -500 12.78 2,161,366,305 160,166,130 0.580 2024-09-04
275 2024-09-05 276,149,000 -20,000 12.78 2,161,366,305 162,927,910 0.590 2024-09-03
276 2024-09-04 276,169,000 -21,000 12.78 2,161,366,305 165,701,400 0.600 2024-09-02
277 2024-09-03 276,190,000 -281,500 12.78 2,161,366,305 162,952,100 0.590 2024-08-30
278 2024-08-30 276,471,500 -200,000 12.79 2,161,366,305 141,000,465 0.510 2024-08-28
279 2024-08-28 276,671,500 -60,000 12.80 2,161,366,305 136,952,393 0.495 2024-08-26
280 2024-08-27 276,731,500 -457,000 12.80 2,161,366,305 136,982,093 0.495 2024-08-23
281 2024-08-26 277,188,500 -20,000 12.82 2,161,366,305 137,208,308 0.495 2024-08-22
282 2024-08-21 277,208,500 -278,000 12.83 2,161,366,305 141,376,335 0.510 2024-08-19
283 2024-08-20 277,486,500 -1,388,000 12.84 2,161,366,305 138,743,250 0.500 2024-08-16
284 2024-08-19 278,874,500 -1,129,000 12.90 2,161,366,305 139,437,250 0.500 2024-08-15
285 2024-08-15 280,003,500 -394,000 12.95 2,161,366,305 142,801,785 0.510 2024-08-13
286 2024-08-12 280,397,500 -198,000 12.97 2,161,366,305 145,806,700 0.520 2024-08-08
287 2024-08-09 280,595,500 -168,000 12.98 2,161,366,305 145,909,660 0.520 2024-08-07
288 2024-08-08 280,763,500 -200,000 12.99 2,161,366,305 145,997,020 0.520 2024-08-06
289 2024-08-07 280,963,500 -69,500 13.00 2,161,366,305 140,481,750 0.500 2024-08-05
290 2024-08-06 281,033,000 -169,500 13.00 2,161,366,305 146,137,160 0.520 2024-08-02
291 2024-08-02 281,202,500 -20,500 13.01 2,161,366,305 151,849,350 0.540 2024-07-31
292 2024-08-01 281,223,000 -20,000 13.01 2,161,366,305 140,611,500 0.500 2024-07-30
293 2024-07-31 281,243,000 -26,000 13.01 2,161,366,305 140,621,500 0.500 2024-07-29
294 2024-07-25 281,269,000 -135,500 13.01 2,161,366,305 146,259,880 0.520 2024-07-23
295 2024-07-23 281,404,500 -1,259,000 13.02 2,161,366,305 139,295,228 0.495 2024-07-19
296 2024-07-22 282,663,500 -500 13.08 2,161,366,305 149,811,655 0.530 2024-07-18
297 2024-07-19 282,664,000 -39,000 13.08 2,161,366,305 141,332,000 0.500 2024-07-17
298 2024-07-18 282,703,000 -500 13.08 2,161,366,305 147,005,560 0.520 2024-07-16
299 2024-07-16 282,703,500 -12,500 13.08 2,161,366,305 144,178,785 0.510 2024-07-12
300 2024-07-12 282,716,000 -455,500 13.08 2,161,366,305 141,358,000 0.500 2024-07-10
301 2024-07-11 283,171,500 -6,000 13.10 2,161,366,305 138,754,035 0.490 2024-07-09
302 2024-07-09 283,177,500 -200,000 13.10 2,161,366,305 150,084,075 0.530 2024-07-05
303 2024-07-05 283,377,500 -144,000 13.11 2,161,366,305 150,190,075 0.530 2024-07-03
304 2024-07-04 283,521,500 -87,500 13.12 2,161,366,305 150,266,395 0.530 2024-07-02
305 2024-07-02 283,609,000 -56,000 13.12 2,161,366,305 150,312,770 0.530 2024-06-27
306 2024-06-27 283,665,000 -11,000 13.12 2,161,366,305 150,342,450 0.530 2024-06-25
307 2024-06-26 283,676,000 -15,000 13.12 2,161,366,305 147,511,520 0.520 2024-06-24
308 2024-06-25 283,691,000 -675,500 13.13 2,161,366,305 150,356,230 0.530 2024-06-21
309 2024-06-20 284,366,500 -2,000 13.16 2,161,366,305 156,401,575 0.550 2024-06-18
310 2024-06-18 284,368,500 -310,000 13.16 2,161,366,305 159,246,360 0.560 2024-06-14
311 2024-06-17 284,678,500 -60,000 13.17 2,161,366,305 173,653,885 0.610 2024-06-13
312 2024-06-14 284,738,500 -20,000 13.17 2,161,366,305 179,385,255 0.630 2024-06-12
313 2024-06-13 284,758,500 -103,000 13.17 2,161,366,305 182,245,440 0.640 2024-06-11
314 2024-06-12 284,861,500 -66,000 13.18 2,161,366,305 182,311,360 0.640 2024-06-07
315 2024-06-11 284,927,500 -114,000 13.18 2,161,366,305 176,655,050 0.620 2024-06-06
316 2024-06-07 285,041,500 -550,500 13.19 2,161,366,305 179,576,145 0.630 2024-06-05
317 2024-06-04 285,592,000 -410,000 13.21 2,161,366,305 177,067,040 0.620 2024-05-31
318 2024-06-03 286,002,000 -20,000 13.23 2,161,366,305 183,041,280 0.640 2024-05-30
319 2024-05-31 286,022,000 -329,000 13.23 2,161,366,305 180,193,860 0.630 2024-05-29
320 2024-05-30 286,351,000 -102,500 13.25 2,161,366,305 186,128,150 0.650 2024-05-28
321 2024-05-29 286,453,500 -1,080,500 13.25 2,161,366,305 183,330,240 0.640 2024-05-27
322 2024-05-28 287,534,000 -6,073,500 13.30 2,161,366,305 181,146,420 0.630 2024-05-24
323 2024-05-23 293,607,500 -40,000 13.58 2,161,366,305 220,205,625 0.750 2024-05-21
324 2024-05-22 293,647,500 -1,500 13.59 2,161,366,305 237,854,475 0.810 2024-05-20
325 2024-05-21 293,649,000 -288,500 13.59 2,161,366,305 231,982,710 0.790 2024-05-17
326 2024-05-20 293,937,500 -406,500 13.60 2,161,366,305 185,180,625 0.630 2024-05-16
327 2024-05-16 294,344,000 -369,000 13.62 2,161,366,305 176,606,400 0.600 2024-05-13
328 2024-05-14 294,713,000 -100,000 13.64 2,161,366,305 173,880,670 0.590 2024-05-10
329 2024-05-13 294,813,000 -937,000 13.64 2,161,366,305 173,939,670 0.590 2024-05-09
330 2024-05-10 295,750,000 -1,016,000 13.68 2,161,366,305 171,535,000 0.580 2024-05-08
331 2024-05-09 296,766,000 -90,000 13.73 2,161,366,305 175,091,940 0.590 2024-05-07
332 2024-05-08 296,856,000 -159,000 13.73 2,161,366,305 189,987,840 0.640 2024-05-06
333 2024-05-03 297,015,000 -10,500 13.74 2,161,366,305 157,417,950 0.530 2024-04-30
334 2024-05-02 297,025,500 -1,657,500 13.74 2,161,366,305 166,334,280 0.560 2024-04-29
335 2024-04-30 298,683,000 -51,500 13.82 2,161,366,305 167,262,480 0.560 2024-04-26
336 2024-04-29 298,734,500 -682,500 13.82 2,161,366,305 167,291,320 0.560 2024-04-25
337 2024-04-26 299,417,000 -15,000 13.85 2,161,366,305 142,223,075 0.475 2024-04-24
338 2024-04-25 299,432,000 -309,000 13.85 2,161,366,305 130,252,920 0.435 2024-04-23
339 2024-04-24 299,741,000 -54,500 13.87 2,161,366,305 127,389,925 0.425 2024-04-22
340 2024-04-23 299,795,500 -1,155,500 13.87 2,161,366,305 124,415,133 0.415 2024-04-19
341 2024-04-22 300,951,000 -2,000 13.92 2,161,366,305 132,418,440 0.440 2024-04-18
342 2024-04-19 300,953,000 -67,000 13.92 2,161,366,305 133,924,085 0.445 2024-04-17
343 2024-04-18 301,020,000 -14,500 13.93 2,161,366,305 135,459,000 0.450 2024-04-16
344 2024-04-17 301,034,500 -551,500 13.93 2,161,366,305 133,960,353 0.445 2024-04-15
345 2024-04-16 301,586,000 -155,500 13.95 2,161,366,305 138,729,560 0.460 2024-04-12
346 2024-04-15 301,741,500 -166,000 13.96 2,161,366,305 144,835,920 0.480 2024-04-11
347 2024-04-11 301,907,500 -16,500 13.97 2,161,366,305 149,444,213 0.495 2024-04-09
348 2024-04-10 301,924,000 -9,500 13.97 2,161,366,305 144,923,520 0.480 2024-04-08
349 2024-04-08 301,933,500 -717,000 13.97 2,161,366,305 149,457,083 0.495 2024-04-03
350 2024-04-05 302,650,500 -109,000 14.00 2,161,366,305 157,378,260 0.520 2024-04-02
351 2024-04-02 302,759,500 -1,000 14.01 2,161,366,305 154,407,345 0.510 2024-03-27
352 2024-03-28 302,760,500 -200,000 14.01 2,161,366,305 160,463,065 0.530 2024-03-26
353 2024-03-27 302,960,500 -688,500 14.02 2,161,366,305 160,569,065 0.530 2024-03-25
354 2024-03-26 303,649,000 -107,500 14.05 2,161,366,305 176,116,420 0.580 2024-03-22
355 2024-03-25 303,756,500 -391,000 14.05 2,161,366,305 191,366,595 0.630 2024-03-21
356 2024-03-22 304,147,500 -256,500 14.07 2,161,366,305 173,364,075 0.570 2024-03-20
357 2024-03-21 304,404,000 -8,500 14.08 2,161,366,305 155,246,040 0.510 2024-03-19
358 2024-03-20 304,412,500 -107,000 14.08 2,161,366,305 164,382,750 0.540 2024-03-18
359 2024-03-19 304,519,500 -90,500 14.09 2,161,366,305 155,304,945 0.510 2024-03-15
360 2024-03-18 304,610,000 -110,000 14.09 2,161,366,305 164,489,400 0.540 2024-03-14
361 2024-03-15 304,720,000 -307,500 14.10 2,161,366,305 164,548,800 0.540 2024-03-13
362 2024-03-14 305,027,500 -867,500 14.11 2,161,366,305 164,714,850 0.540 2024-03-12
363 2024-03-13 305,895,000 -313,500 14.15 2,161,366,305 159,065,400 0.520 2024-03-11
364 2024-03-12 306,208,500 -267,500 14.17 2,161,366,305 156,166,335 0.510 2024-03-08
365 2024-03-11 306,476,000 -469,000 14.18 2,161,366,305 151,705,620 0.495 2024-03-07
366 2024-03-08 306,945,000 -229,000 14.20 2,161,366,305 162,680,850 0.530 2024-03-06
367 2024-03-07 307,174,000 -335,000 14.21 2,161,366,305 159,730,480 0.520 2024-03-05
368 2024-03-06 307,509,000 -2,638,000 14.23 2,161,366,305 169,129,950 0.550 2024-03-04
369 2024-03-05 310,147,000 -329,500 14.35 2,161,366,305 179,885,260 0.580 2024-03-01
370 2024-03-04 310,476,500 -221,500 14.36 2,161,366,305 183,181,135 0.590 2024-02-29
371 2024-03-01 310,698,000 -227,000 14.38 2,161,366,305 173,990,880 0.560 2024-02-28
372 2024-02-29 310,925,000 -168,000 14.39 2,161,366,305 183,445,750 0.590 2024-02-27
373 2024-02-28 311,093,000 -349,500 14.39 2,161,366,305 183,544,870 0.590 2024-02-26
374 2024-02-27 311,442,500 -1,645,000 14.41 2,161,366,305 180,636,650 0.580 2024-02-23
375 2024-02-26 313,087,500 -156,000 14.49 2,161,366,305 181,590,750 0.580 2024-02-22
376 2024-02-23 313,243,500 -133,000 14.49 2,161,366,305 184,813,665 0.590 2024-02-21
377 2024-02-22 313,376,500 -291,000 14.50 2,161,366,305 188,025,900 0.600 2024-02-20
378 2024-02-21 313,667,500 -290,500 14.51 2,161,366,305 188,200,500 0.600 2024-02-19
379 2024-02-15 313,958,000 -1,397,000 14.53 2,161,366,305 194,653,960 0.620 2024-02-08
380 2024-02-14 315,355,000 -547,500 14.59 2,161,366,305 204,980,750 0.650 2024-02-07
381 2024-02-08 315,902,500 -866,000 14.62 2,161,366,305 208,495,650 0.660 2024-02-06
382 2024-02-07 316,768,500 -591,500 14.66 2,161,366,305 186,893,415 0.590 2024-02-05
383 2024-02-06 317,360,000 -493,500 14.68 2,161,366,305 193,589,600 0.610 2024-02-02
384 2024-02-05 317,853,500 -48,500 14.71 2,161,366,305 206,604,775 0.650 2024-02-01
385 2024-02-02 317,902,000 -116,000 14.71 2,161,366,305 203,457,280 0.640 2024-01-31
386 2024-02-01 318,018,000 -153,000 14.71 2,161,366,305 193,990,980 0.610 2024-01-30
387 2024-01-31 318,171,000 -1,000 14.72 2,161,366,305 213,174,570 0.670 2024-01-29
388 2024-01-30 318,172,000 -72,500 14.72 2,161,366,305 222,720,400 0.700 2024-01-26
389 2024-01-29 318,244,500 -159,500 14.72 2,161,366,305 238,683,375 0.750 2024-01-25
390 2024-01-26 318,404,000 -224,000 14.73 2,161,366,305 229,250,880 0.720 2024-01-24
391 2024-01-25 318,628,000 -137,500 14.74 2,161,366,305 219,853,320 0.690 2024-01-23
392 2024-01-24 318,765,500 -267,000 14.75 2,161,366,305 219,948,195 0.690 2024-01-22
393 2024-01-23 319,032,500 -1,040,000 14.76 2,161,366,305 226,513,075 0.710 2024-01-19
394 2024-01-22 320,072,500 -333,500 14.81 2,161,366,305 246,455,825 0.770 2024-01-18
395 2024-01-19 320,406,000 -412,000 14.82 2,161,366,305 246,712,620 0.770 2024-01-17
396 2024-01-18 320,818,000 -500 14.84 2,161,366,305 282,319,840 0.880 2024-01-16
397 2024-01-17 320,818,500 -892,000 14.84 2,161,366,305 285,528,465 0.890 2024-01-15
398 2024-01-16 321,710,500 -851,000 14.88 2,161,366,305 295,973,660 0.920 2024-01-12
399 2024-01-15 322,561,500 -35,000 14.92 2,161,366,305 299,982,195 0.930 2024-01-11
400 2024-01-12 322,596,500 -46,000 14.93 2,161,366,305 296,788,780 0.920 2024-01-10
401 2024-01-11 322,642,500 -198,000 14.93 2,161,366,305 296,831,100 0.920 2024-01-09
402 2024-01-10 322,840,500 -188,500 14.94 2,161,366,305 284,099,640 0.880 2024-01-08
403 2024-01-09 323,029,000 -151,000 14.95 2,161,366,305 303,647,260 0.940 2024-01-05
404 2024-01-08 323,180,000 -43,500 14.95 2,161,366,305 323,180,000 1.000 2024-01-04
405 2024-01-05 323,223,500 -24,000 14.95 2,161,366,305 332,920,205 1.030 2024-01-03
406 2024-01-04 323,247,500 -63,500 14.96 2,161,366,305 326,479,975 1.010 2024-01-02
407 2024-01-03 323,311,000 -76,000 14.96 2,161,366,305 339,476,550 1.050 2023-12-29
408 2024-01-02 323,387,000 -213,000 14.96 2,161,366,305 342,790,220 1.060 2023-12-28
409 2023-12-29 323,600,000 -22,000 14.97 2,161,366,305 317,128,000 0.980 2023-12-27
410 2023-12-28 323,622,000 -147,000 14.97 2,161,366,305 310,677,120 0.960 2023-12-22
411 2023-12-27 323,769,000 -432,000 14.98 2,161,366,305 310,818,240 0.960 2023-12-21
412 2023-12-22 324,201,000 -46,500 15.00 2,161,366,305 314,474,970 0.970 2023-12-20
413 2023-12-21 324,247,500 -47,000 15.00 2,161,366,305 314,520,075 0.970 2023-12-19
414 2023-12-20 324,294,500 -28,000 15.00 2,161,366,305 321,051,555 0.990 2023-12-18
415 2023-12-19 324,322,500 -382,500 15.01 2,161,366,305 321,079,275 0.990 2023-12-15
416 2023-12-18 324,705,000 -113,000 15.02 2,161,366,305 311,716,800 0.960 2023-12-14
417 2023-12-15 324,818,000 -20,500 15.03 2,161,366,305 305,328,920 0.940 2023-12-13
418 2023-12-14 324,838,500 -618,500 15.03 2,161,366,305 308,596,575 0.950 2023-12-12
419 2023-12-13 325,457,000 -223,500 15.06 2,161,366,305 315,693,290 0.970 2023-12-11
420 2023-12-12 325,680,500 -25,500 15.07 2,161,366,305 319,166,890 0.980 2023-12-08
421 2023-12-11 325,706,000 -12,000 15.07 2,161,366,305 348,505,420 1.070 2023-12-07
422 2023-12-08 325,718,000 -75,000 15.07 2,161,366,305 371,318,520 1.140 2023-12-06
423 2023-12-07 325,793,000 -194,000 15.07 2,161,366,305 364,888,160 1.120 2023-12-05
424 2023-12-06 325,987,000 -1,063,000 15.08 2,161,366,305 355,325,830 1.090 2023-12-04
425 2023-12-05 327,050,000 -12,500 15.13 2,161,366,305 372,837,000 1.140 2023-12-01
426 2023-12-04 327,062,500 -179,500 15.13 2,161,366,305 372,851,250 1.140 2023-11-30
427 2023-12-01 327,242,000 -32,000 15.14 2,161,366,305 395,962,820 1.210 2023-11-29
428 2023-11-30 327,274,000 -416,500 15.14 2,161,366,305 399,274,280 1.220 2023-11-28
429 2023-11-29 327,690,500 -208,500 15.16 2,161,366,305 383,397,885 1.170 2023-11-27
430 2023-11-28 327,899,000 -43,000 15.17 2,161,366,305 390,199,810 1.190 2023-11-24
431 2023-11-27 327,942,000 -75,000 15.17 2,161,366,305 390,250,980 1.190 2023-11-23
432 2023-11-24 328,017,000 -590,500 15.18 2,161,366,305 387,060,060 1.180 2023-11-22
433 2023-11-23 328,607,500 -3,172,500 15.20 2,161,366,305 404,187,225 1.230 2023-11-21
434 2023-11-22 331,780,000 -188,500 15.35 2,161,366,305 398,136,000 1.200 2023-11-20
435 2023-11-21 331,968,500 -4,130,000 15.36 2,161,366,305 391,722,830 1.180 2023-11-17
436 2023-11-20 336,098,500 -216,000 15.55 2,161,366,305 413,401,155 1.230 2023-11-16
437 2023-11-17 336,314,500 -118,000 17.46 1,926,366,305 417,029,980 1.240 2023-11-15
438 2023-11-16 336,432,500 -32,500 17.46 1,926,366,305 400,354,675 1.190 2023-11-14
439 2023-11-15 336,465,000 -47,500 17.47 1,926,366,305 410,487,300 1.220 2023-11-13
440 2023-11-14 336,512,500 -1,061,500 17.47 1,926,366,305 400,449,875 1.190 2023-11-10
441 2023-11-13 337,574,000 -591,000 17.52 1,926,366,305 415,216,020 1.230 2023-11-09
442 2023-11-10 338,165,000 -811,500 17.53 1,929,173,805 442,996,150 1.310 2023-11-08
443 2023-11-09 338,976,500 -720,500 17.57 1,929,173,805 437,279,685 1.290 2023-11-07
444 2023-11-08 339,697,000 -3,008,000 17.61 1,929,173,805 441,606,100 1.300 2023-11-06
445 2023-11-07 342,705,000 -1,284,500 17.76 1,929,173,805 435,235,350 1.270 2023-11-03
446 2023-11-06 343,989,500 -372,500 17.83 1,929,173,805 433,426,770 1.260 2023-11-02
447 2023-11-03 344,362,000 -195,500 17.85 1,929,173,805 444,226,980 1.290 2023-11-01
448 2023-11-02 344,557,500 -117,500 17.86 1,929,173,805 441,033,600 1.280 2023-10-31
449 2023-11-01 344,675,000 -43,000 17.87 1,929,173,805 451,524,250 1.310 2023-10-30
450 2023-10-31 344,718,000 -135,000 17.87 1,929,173,805 448,133,400 1.300 2023-10-27
451 2023-10-30 344,853,000 -467,000 17.88 1,929,173,805 420,720,660 1.220 2023-10-26
452 2023-10-27 345,320,000 -208,000 17.90 1,929,173,805 431,650,000 1.250 2023-10-25
453 2023-10-26 345,528,000 -642,500 17.91 1,929,173,805 438,820,560 1.270 2023-10-24
454 2023-10-25 346,170,500 -55,500 17.94 1,929,173,805 450,021,650 1.300 2023-10-20
455 2023-10-24 346,226,000 -48,500 17.95 1,929,173,805 453,556,060 1.310 2023-10-19
456 2023-10-20 346,274,500 -2,976,500 17.95 1,929,173,805 467,470,575 1.350 2023-10-18
457 2023-10-19 349,251,000 -164,000 18.08 1,931,586,305 478,473,870 1.370 2023-10-17
458 2023-10-18 349,415,000 -155,000 18.09 1,931,586,305 482,192,700 1.380 2023-10-16
459 2023-10-17 349,570,000 -50,000 18.10 1,931,586,305 482,406,600 1.380 2023-10-13
460 2023-10-16 349,620,000 -229,000 18.10 1,931,586,305 492,964,200 1.410 2023-10-12
461 2023-10-13 349,849,000 -89,500 18.11 1,931,586,305 482,791,620 1.380 2023-10-11
462 2023-10-12 349,938,500 -62,500 18.12 1,931,586,305 479,415,745 1.370 2023-10-10
463 2023-10-11 350,001,000 -55,500 18.09 1,935,036,805 472,501,350 1.350 2023-10-09
464 2023-10-03 350,056,500 -1,017,500 18.09 1,935,036,805 441,071,190 1.260 2023-09-28
465 2023-09-29 351,074,000 -11,000 18.14 1,935,036,805 456,396,200 1.300 2023-09-27
466 2023-09-28 351,085,000 -500 18.14 1,935,036,805 442,367,100 1.260 2023-09-26
467 2023-09-27 351,085,500 -1,677,000 18.14 1,935,036,805 442,367,730 1.260 2023-09-25
468 2023-09-26 352,762,500 -40,000 18.23 1,935,036,805 451,536,000 1.280 2023-09-22
469 2023-09-25 352,802,500 -407,000 18.23 1,935,036,805 426,891,025 1.210 2023-09-21
470 2023-09-22 353,209,500 -48,000 18.25 1,935,036,805 434,447,685 1.230 2023-09-20
471 2023-09-21 353,257,500 -2,283,500 18.26 1,935,036,805 445,104,450 1.260 2023-09-19
472 2023-09-20 355,541,000 -1,972,000 18.37 1,935,036,805 447,981,660 1.260 2023-09-18
473 2023-09-19 357,513,000 -816,500 18.48 1,935,036,805 429,015,600 1.200 2023-09-15
474 2023-09-18 358,329,500 -887,000 18.52 1,935,036,805 462,245,055 1.290 2023-09-14
475 2023-09-15 359,216,500 -579,500 18.56 1,935,036,805 463,389,285 1.290 2023-09-13
476 2023-09-14 359,796,000 -1,980,000 18.59 1,935,036,805 478,528,680 1.330 2023-09-12
477 2023-09-13 361,776,000 -2,480,500 18.70 1,935,036,805 466,691,040 1.290 2023-09-11
478 2023-09-12 364,256,500 -2,402,500 18.82 1,935,036,805 491,746,275 1.350 2023-09-07
479 2023-09-11 366,659,000 -1,492,500 18.95 1,935,036,805 505,989,420 1.380 2023-09-06
480 2023-09-07 368,151,500 -3,491,500 19.03 1,935,036,805 500,686,040 1.360 2023-09-05
481 2023-09-06 371,643,000 -2,910,500 19.21 1,935,036,805 531,449,490 1.430 2023-09-04
482 2023-09-05 374,553,500 -2,375,000 19.36 1,935,036,805 546,848,110 1.460 2023-08-31
483 2023-09-04 376,928,500 -416,000 19.48 1,935,036,805 584,239,175 1.550 2023-08-30
484 2023-08-31 377,344,500 143,000 19.50 1,935,036,805 588,657,420 1.560 2023-08-29
485 2023-08-30 377,201,500 -350,000 19.49 1,935,036,805 565,802,250 1.500 2023-08-28
486 2023-08-29 377,551,500 -282,500 19.51 1,935,036,805 577,653,795 1.530 2023-08-25
487 2023-08-28 377,834,000 -1,274,000 19.53 1,935,036,805 574,307,680 1.520 2023-08-24
488 2023-08-25 379,108,000 339,500 19.59 1,935,036,805 576,244,160 1.520 2023-08-23
489 2023-08-24 378,768,500 652,000 19.57 1,935,036,805 579,515,805 1.530 2023-08-22
490 2023-08-23 378,116,500 -210,500 19.54 1,935,036,805 582,299,410 1.540 2023-08-21
491 2023-08-22 378,327,000 2,898,500 19.55 1,935,036,805 571,273,770 1.510 2023-08-18
492 2023-08-21 375,428,500 -14,500 19.40 1,935,036,805 596,931,315 1.590 2023-08-17
493 2023-08-18 375,443,000 -471,000 19.40 1,935,036,805 600,708,800 1.600 2023-08-16
494 2023-08-17 375,914,000 -223,500 19.43 1,935,036,805 597,703,260 1.590 2023-08-15
495 2023-08-16 376,137,500 298,500 19.44 1,935,036,805 594,297,250 1.580 2023-08-14
496 2023-08-15 375,839,000 155,500 19.42 1,935,036,805 597,584,010 1.590 2023-08-11
497 2023-08-14 375,683,500 105,500 19.41 1,935,036,805 612,364,105 1.630 2023-08-10
498 2023-08-11 375,578,000 -666,500 19.41 1,935,036,805 604,680,580 1.610 2023-08-09
499 2023-08-10 376,244,500 79,000 19.44 1,935,036,805 605,753,645 1.610 2023-08-08
500 2023-08-09 376,165,500 566,500 19.44 1,935,036,805 613,149,765 1.630 2023-08-07
501 2023-08-08 375,599,000 -178,000 19.41 1,935,036,805 631,006,320 1.680 2023-08-04
502 2023-08-07 375,777,000 -27,500 19.42 1,935,036,805 631,305,360 1.680 2023-08-03
503 2023-08-04 375,804,500 -51,000 19.42 1,935,036,805 623,835,470 1.660 2023-08-02
504 2023-08-03 375,855,500 -1,469,500 19.42 1,935,036,805 653,988,570 1.740 2023-08-01
505 2023-08-02 377,325,000 -690,000 19.50 1,935,036,805 648,999,000 1.720 2023-07-31
506 2023-08-01 378,015,000 498,000 19.54 1,935,036,805 665,306,400 1.760 2023-07-28
507 2023-07-31 377,517,000 -1,437,000 19.51 1,935,036,805 668,205,090 1.770 2023-07-27
508 2023-07-28 378,954,000 -2,922,000 19.58 1,935,036,805 655,590,420 1.730 2023-07-26
509 2023-07-27 381,876,000 -253,500 19.73 1,935,036,805 611,001,600 1.600 2023-07-25
510 2023-07-26 382,129,500 184,500 19.75 1,935,036,805 596,122,020 1.560 2023-07-24
511 2023-07-25 381,945,000 -93,000 19.74 1,935,036,805 603,473,100 1.580 2023-07-21
512 2023-07-24 382,038,000 -98,000 19.74 1,935,036,805 599,799,660 1.570 2023-07-20
513 2023-07-21 382,136,000 826,500 19.75 1,935,036,805 592,310,800 1.550 2023-07-19
514 2023-07-20 381,309,500 158,000 19.71 1,935,036,805 606,282,105 1.590 2023-07-18
515 2023-07-19 381,151,500 -34,000 19.70 1,935,036,805 598,407,855 1.570 2023-07-14
516 2023-07-18 381,185,500 -1,400,500 19.70 1,935,036,805 594,649,380 1.560 2023-07-13
517 2023-07-14 382,586,000 119,000 19.77 1,935,036,805 577,704,860 1.510 2023-07-12
518 2023-07-13 382,467,000 104,000 19.77 1,935,036,805 577,525,170 1.510 2023-07-11
519 2023-07-12 382,363,000 889,500 19.76 1,935,036,805 577,368,130 1.510 2023-07-10
520 2023-07-11 381,473,500 686,500 19.71 1,935,036,805 572,210,250 1.500 2023-07-07
521 2023-07-10 380,787,000 428,500 19.68 1,935,036,805 578,796,240 1.520 2023-07-06
522 2023-07-07 380,358,500 797,500 19.66 1,935,036,805 589,555,675 1.550 2023-07-05
523 2023-07-06 379,561,000 -530,500 19.62 1,935,036,805 595,910,770 1.570 2023-07-04
524 2023-07-05 380,091,500 144,000 19.64 1,935,036,805 577,739,080 1.520 2023-07-03
525 2023-07-04 379,947,500 2,500 19.64 1,935,036,805 569,921,250 1.500 2023-06-30
526 2023-07-03 379,945,000 549,000 19.64 1,935,036,805 566,118,050 1.490 2023-06-29
527 2023-06-30 379,396,000 1,206,500 19.61 1,935,036,805 572,887,960 1.510 2023-06-28
528 2023-06-29 378,189,500 429,500 19.54 1,935,036,805 582,411,830 1.540 2023-06-27
529 2023-06-28 377,760,000 482,500 19.52 1,935,036,805 577,972,800 1.530 2023-06-26
530 2023-06-26 377,277,500 2,495,500 19.50 1,935,036,805 592,325,675 1.570 2023-06-21
531 2023-06-23 374,782,000 3,773,500 19.37 1,935,036,805 625,885,940 1.670 2023-06-20
532 2023-06-21 371,008,500 337,000 19.17 1,935,036,805 656,685,045 1.770 2023-06-19
533 2023-06-20 370,671,500 -7,305,000 19.16 1,935,036,805 678,328,845 1.830 2023-06-16
534 2023-06-19 377,976,500 -1,497,500 19.53 1,935,036,805 657,679,110 1.740 2023-06-15
535 2023-06-16 379,474,000 -934,500 19.61 1,935,036,805 607,158,400 1.600 2023-06-14
536 2023-06-15 380,408,500 -1,250,000 19.66 1,935,036,805 620,065,855 1.630 2023-06-13
537 2023-06-14 381,658,500 7,713,500 19.72 1,935,036,805 629,736,525 1.650 2023-06-12
538 2023-06-13 373,945,000 -9,645,500 19.32 1,935,036,805 710,495,500 1.900 2023-06-09
539 2023-06-12 383,590,500 -1,603,000 19.82 1,935,036,805 663,611,565 1.730 2023-06-08
540 2023-06-09 385,193,500 -9,580,500 19.91 1,935,036,805 677,940,560 1.760 2023-06-07
541 2023-06-08 394,774,000 -1,878,500 20.40 1,935,036,805 667,168,060 1.690 2023-06-06
542 2023-06-07 396,652,500 -7,327,000 20.50 1,935,036,805 670,342,725 1.690 2023-06-05
543 2023-06-06 403,979,500 -5,170,500 20.88 1,935,036,805 638,287,610 1.580 2023-06-02
544 2023-06-05 409,150,000 -306,500 21.14 1,935,036,805 613,725,000 1.500 2023-06-01
545 2023-06-02 409,456,500 -518,500 21.16 1,935,036,805 626,468,445 1.530 2023-05-31
546 2023-06-01 409,975,000 -1,461,000 21.19 1,935,036,805 610,862,750 1.490 2023-05-30
547 2023-05-31 411,436,000 -2,394,500 21.26 1,935,036,805 592,467,840 1.440 2023-05-29
548 2023-05-30 413,830,500 -375,000 21.39 1,935,036,805 571,086,090 1.380 2023-05-25
549 2023-05-29 414,205,500 9,500 21.41 1,935,036,805 559,177,425 1.350 2023-05-24
550 2023-05-25 414,196,000 -566,000 21.41 1,935,036,805 563,306,560 1.360 2023-05-23
551 2023-05-24 414,762,000 32,000 21.43 1,935,036,805 559,928,700 1.350 2023-05-22
552 2023-05-23 414,730,000 79,500 21.43 1,935,036,805 568,180,100 1.370 2023-05-19
553 2023-05-22 414,650,500 -39,000 21.43 1,935,036,805 576,364,195 1.390 2023-05-18
554 2023-05-19 414,689,500 -303,500 21.43 1,935,036,805 584,712,195 1.410 2023-05-17
555 2023-05-18 414,993,000 -1,689,500 21.45 1,935,036,805 605,889,780 1.460 2023-05-16
556 2023-05-17 416,682,500 -1,921,000 21.53 1,935,036,805 595,855,975 1.430 2023-05-15
557 2023-05-16 418,603,500 82,000 21.63 1,935,036,805 606,975,075 1.450 2023-05-12
558 2023-05-15 418,521,500 -139,000 21.63 1,935,036,805 611,041,390 1.460 2023-05-11
559 2023-05-12 418,660,500 143,500 21.64 1,935,036,805 602,871,120 1.440 2023-05-10
560 2023-05-11 418,517,000 -3,680,000 21.63 1,935,036,805 598,479,310 1.430 2023-05-09
561 2023-05-10 422,197,000 -472,000 21.82 1,935,036,805 667,071,260 1.580 2023-05-08
562 2023-05-09 422,669,000 -2,391,500 21.84 1,935,036,805 655,136,950 1.550 2023-05-05
563 2023-05-08 425,060,500 -33,000 21.97 1,935,036,805 663,094,380 1.560 2023-05-04
564 2023-05-03 425,093,500 -315,000 21.97 1,935,036,805 684,400,535 1.610 2023-04-28
565 2023-05-02 425,408,500 -498,500 21.98 1,935,036,805 663,637,260 1.560 2023-04-27
566 2023-04-28 425,907,000 191,500 22.01 1,935,036,805 660,155,850 1.550 2023-04-26
567 2023-04-27 425,715,500 -856,500 22.00 1,935,036,805 655,601,870 1.540 2023-04-25
568 2023-04-26 426,572,000 -1,311,500 22.04 1,935,036,805 691,046,640 1.620 2023-04-24
569 2023-04-25 427,883,500 -1,150,000 22.11 1,935,036,805 676,055,930 1.580 2023-04-21
570 2023-04-24 429,033,500 -381,000 22.17 1,935,036,805 690,743,935 1.610 2023-04-20
571 2023-04-21 429,414,500 364,000 22.19 1,935,036,805 704,239,780 1.640 2023-04-19
572 2023-04-20 429,050,500 -1,189,000 22.17 1,935,036,805 712,223,830 1.660 2023-04-18
573 2023-04-19 430,239,500 -246,500 22.23 1,935,036,805 701,290,385 1.630 2023-04-17
574 2023-04-18 430,486,000 1,471,000 22.25 1,935,036,805 684,472,740 1.590 2023-04-14
575 2023-04-17 429,015,000 -2,426,500 22.17 1,935,036,805 716,455,050 1.670 2023-04-13
576 2023-04-14 431,441,500 -1,113,500 22.30 1,935,036,805 711,878,475 1.650 2023-04-12
577 2023-04-13 432,555,000 -7,626,500 22.35 1,935,036,805 692,088,000 1.600 2023-04-11
578 2023-04-12 440,181,500 -4,087,000 22.75 1,935,036,805 633,861,360 1.440 2023-04-06
579 2023-04-11 444,268,500 -3,582,000 22.96 1,935,036,805 613,090,530 1.380 2023-04-04
580 2023-04-06 447,850,500 -3,110,000 23.14 1,935,036,805 649,383,225 1.450 2023-04-03
581 2023-04-04 450,960,500 46,500 23.31 1,935,036,805 671,931,145 1.490 2023-03-31
582 2023-04-03 450,914,000 649,000 23.30 1,935,036,805 676,371,000 1.500 2023-03-30
583 2023-03-31 450,265,000 -295,000 23.27 1,935,036,805 670,894,850 1.490 2023-03-29
584 2023-03-30 450,560,000 1,545,500 23.28 1,935,036,805 698,368,000 1.550 2023-03-28
585 2023-03-29 449,014,500 -1,414,500 23.20 1,935,036,805 695,972,475 1.550 2023-03-27
586 2023-03-28 450,429,000 -1,897,500 23.28 1,935,036,805 689,156,370 1.530 2023-03-24
587 2023-03-27 452,326,500 -1,014,500 23.38 1,935,036,805 714,675,870 1.580 2023-03-23
588 2023-03-24 453,341,000 411,500 23.43 1,935,036,805 716,278,780 1.580 2023-03-22
589 2023-03-23 452,929,500 -798,500 23.41 1,935,036,805 715,628,610 1.580 2023-03-21
590 2023-03-22 453,728,000 346,500 23.45 1,935,036,805 689,666,560 1.520 2023-03-20
591 2023-03-21 453,381,500 453,000 23.43 1,935,036,805 711,808,955 1.570 2023-03-17
592 2023-03-20 452,928,500 -3,426,000 23.41 1,935,036,805 715,627,030 1.580 2023-03-16
593 2023-03-17 456,354,500 -3,049,000 23.58 1,935,036,805 721,040,110 1.580 2023-03-15
594 2023-03-16 459,403,500 -2,801,500 23.74 1,935,036,805 675,323,145 1.470 2023-03-14
595 2023-03-15 462,205,000 1,246,000 23.89 1,935,036,805 707,173,650 1.530 2023-03-13
596 2023-03-14 460,959,000 141,000 23.82 1,935,036,805 719,096,040 1.560 2023-03-10
597 2023-03-13 460,818,000 -2,211,500 23.81 1,935,036,805 760,349,700 1.650 2023-03-09
598 2023-03-10 463,029,500 328,000 23.93 1,935,036,805 745,477,495 1.610 2023-03-08
599 2023-03-09 462,701,500 -1,419,500 23.91 1,935,036,805 777,338,520 1.680 2023-03-07
600 2023-03-08 464,121,000 -2,545,500 23.99 1,935,036,805 779,723,280 1.680 2023-03-06
601 2023-03-07 466,666,500 -1,942,000 24.12 1,935,036,805 797,999,715 1.710 2023-03-03
602 2023-03-06 468,608,500 -246,000 24.22 1,935,036,805 777,890,110 1.660 2023-03-02
603 2023-03-03 468,854,500 -3,372,000 24.23 1,935,036,805 778,298,470 1.660 2023-03-01
604 2023-03-02 472,226,500 -1,191,000 24.40 1,935,036,805 746,117,870 1.580 2023-02-28
605 2023-03-01 473,417,500 29,500 24.47 1,935,036,805 757,468,000 1.600 2023-02-27
606 2023-02-28 473,388,000 1,551,500 24.46 1,935,036,805 766,888,560 1.620 2023-02-24
607 2023-02-27 471,836,500 1,211,000 24.38 1,935,036,805 783,248,590 1.660 2023-02-23
608 2023-02-24 470,625,500 614,500 24.32 1,935,036,805 790,650,840 1.680 2023-02-22
609 2023-02-23 470,011,000 -68,000 24.29 1,935,036,805 799,018,700 1.700 2023-02-21
610 2023-02-22 470,079,000 -1,822,500 24.29 1,935,036,805 813,236,670 1.730 2023-02-20
611 2023-02-21 471,901,500 784,000 24.39 1,935,036,805 792,794,520 1.680 2023-02-17
612 2023-02-20 471,117,500 2,170,500 24.35 1,935,036,805 791,477,400 1.680 2023-02-16
613 2023-02-17 468,947,000 1,940,500 24.23 1,935,036,805 787,830,960 1.680 2023-02-15
614 2023-02-16 467,006,500 2,231,500 24.13 1,935,036,805 798,581,115 1.710 2023-02-14
615 2023-02-15 464,775,000 -360,500 24.02 1,935,036,805 827,299,500 1.780 2023-02-13
616 2023-02-14 465,135,500 513,000 24.04 1,935,036,805 827,941,190 1.780 2023-02-10
617 2023-02-13 464,622,500 2,243,000 24.01 1,935,036,805 873,490,300 1.880 2023-02-09
618 2023-02-10 462,379,500 -204,500 23.90 1,935,036,805 832,283,100 1.800 2023-02-08
619 2023-02-09 462,584,000 1,928,000 23.91 1,935,036,805 841,902,880 1.820 2023-02-07
620 2023-02-08 460,656,000 5,743,000 23.81 1,935,036,805 824,574,240 1.790 2023-02-06
621 2023-02-07 454,913,000 3,228,000 23.51 1,935,036,805 909,826,000 2.000 2023-02-03
622 2023-02-06 451,685,000 -682,000 23.34 1,935,036,805 925,954,250 2.050 2023-02-02
623 2023-02-03 452,367,000 -4,231,500 23.38 1,935,036,805 891,162,990 1.970 2023-02-01
624 2023-02-02 456,598,500 3,487,000 23.60 1,935,036,805 849,273,210 1.860 2023-01-31
625 2023-02-01 453,111,500 5,948,500 23.42 1,935,036,805 879,036,310 1.940 2023-01-30
626 2023-01-20 447,163,000 3,984,500 23.11 1,935,036,805 880,911,110 1.970 2023-01-18
627 2023-01-19 443,178,500 3,007,000 22.90 1,935,036,805 895,220,570 2.020 2023-01-17
628 2023-01-18 440,171,500 -5,471,000 22.75 1,935,036,805 946,368,725 2.150 2023-01-16
629 2023-01-17 445,642,500 -5,911,500 23.03 1,935,036,805 833,351,475 1.870 2023-01-13
630 2023-01-16 451,554,000 -2,037,000 23.34 1,935,036,805 808,281,660 1.790 2023-01-12
631 2023-01-13 453,591,000 -1,624,500 23.44 1,935,036,805 811,927,890 1.790 2023-01-11
632 2023-01-12 455,215,500 -1,180,000 23.52 1,935,036,805 833,044,365 1.830 2023-01-10
633 2023-01-11 456,395,500 1,970,000 23.59 1,935,036,805 839,767,720 1.840 2023-01-09
634 2023-01-10 454,425,500 -2,851,500 23.48 1,935,036,805 849,775,685 1.870 2023-01-06
635 2023-01-09 457,277,000 -2,000,000 23.63 1,935,036,805 845,962,450 1.850 2023-01-05
636 2023-01-06 459,277,000 -3,254,000 23.73 1,935,036,805 854,255,220 1.860 2023-01-04
637 2023-01-05 462,531,000 -1,417,000 23.90 1,935,036,805 823,305,180 1.780 2023-01-03
638 2023-01-04 463,948,000 -2,584,000 23.98 1,935,036,805 811,909,000 1.750 2022-12-30
639 2023-01-03 466,532,000 -4,997,000 24.11 1,935,036,805 779,108,440 1.670 2022-12-29
640 2022-12-30 471,529,000 -1,996,500 24.37 1,935,036,805 768,592,270 1.630 2022-12-28
641 2022-12-29 473,525,500 -629,000 24.47 1,935,036,805 771,846,565 1.630 2022-12-23
642 2022-12-28 474,154,500 -637,000 24.50 1,935,036,805 753,905,655 1.590 2022-12-22
643 2022-12-23 474,791,500 176,000 24.54 1,935,036,805 745,422,655 1.570 2022-12-21
644 2022-12-22 474,615,500 839,500 24.53 1,935,036,805 730,907,870 1.540 2022-12-20
645 2022-12-21 473,776,000 -996,500 24.48 1,935,036,805 762,779,360 1.610 2022-12-19
646 2022-12-20 474,772,500 -4,333,000 24.54 1,935,036,805 830,851,875 1.750 2022-12-16
647 2022-12-19 479,105,500 -2,334,500 24.76 1,935,036,805 833,643,570 1.740 2022-12-15
648 2022-12-16 481,440,000 -1,037,500 24.88 1,935,036,805 890,664,000 1.850 2022-12-14
649 2022-12-15 482,477,500 -849,500 24.93 1,935,036,805 902,232,925 1.870 2022-12-13
650 2022-12-14 483,327,000 1,230,500 24.98 1,935,036,805 913,488,030 1.890 2022-12-12
651 2022-12-13 482,096,500 -488,000 24.91 1,935,036,805 906,341,420 1.880 2022-12-09
652 2022-12-12 482,584,500 -3,841,500 24.94 1,935,036,805 921,736,395 1.910 2022-12-08
653 2022-12-09 486,426,000 3,548,000 25.14 1,935,036,805 875,566,800 1.800 2022-12-07
654 2022-12-08 482,878,000 3,086,000 24.95 1,935,036,805 907,810,640 1.880 2022-12-06
655 2022-12-07 479,792,000 -4,033,000 24.79 1,935,036,805 930,796,480 1.940 2022-12-05
656 2022-12-06 483,825,000 -2,127,500 25.00 1,935,036,805 851,532,000 1.760 2022-12-02
657 2022-12-05 485,952,500 238,500 25.11 1,935,036,805 801,821,625 1.650 2022-12-01
658 2022-12-02 485,714,000 -632,500 25.10 1,935,036,805 811,142,380 1.670 2022-11-30
659 2022-12-01 486,346,500 -4,993,500 25.13 1,935,036,805 797,608,260 1.640 2022-11-29
660 2022-11-30 491,340,000 120,500 25.39 1,935,036,805 771,403,800 1.570 2022-11-28
661 2022-11-29 491,219,500 1,334,500 25.39 1,935,036,805 761,390,225 1.550 2022-11-25
662 2022-11-28 489,885,000 825,000 25.32 1,935,036,805 774,018,300 1.580 2022-11-24
663 2022-11-25 489,060,000 590,500 25.27 1,935,036,805 762,933,600 1.560 2022-11-23
664 2022-11-24 488,469,500 2,933,500 25.24 1,935,036,805 766,897,115 1.570 2022-11-22
665 2022-11-23 485,536,000 3,749,000 25.09 1,935,036,805 796,279,040 1.640 2022-11-21
666 2022-11-22 481,787,000 2,991,000 24.90 1,935,036,805 804,584,290 1.670 2022-11-18
667 2022-11-21 478,796,000 4,321,500 24.74 1,935,036,805 818,741,160 1.710 2022-11-17
668 2022-11-18 474,474,500 -1,670,000 24.52 1,935,036,805 825,585,630 1.740 2022-11-16
669 2022-11-17 476,144,500 7,714,000 24.61 1,935,036,805 857,060,100 1.800 2022-11-15
670 2022-11-16 468,430,500 -16,511,500 24.21 1,935,036,805 824,437,680 1.760 2022-11-14
671 2022-11-15 484,942,000 -2,540,000 25.06 1,935,036,805 712,864,740 1.470 2022-11-11
672 2022-11-14 487,482,000 2,745,000 25.19 1,935,036,805 706,848,900 1.450 2022-11-10
673 2022-11-11 484,737,000 1,198,000 25.05 1,935,036,805 751,342,350 1.550 2022-11-09
674 2022-11-10 483,539,000 178,500 24.99 1,935,036,805 759,156,230 1.570 2022-11-08
675 2022-11-09 483,360,500 -6,296,500 24.98 1,935,036,805 763,709,590 1.580 2022-11-07
676 2022-11-08 489,657,000 -4,373,000 25.30 1,935,036,805 705,106,080 1.440 2022-11-04
677 2022-11-07 494,030,000 -1,012,000 25.53 1,935,036,805 681,761,400 1.380 2022-11-03
678 2022-11-04 495,042,000 -6,489,500 25.58 1,935,036,805 678,207,540 1.370 2022-11-02
679 2022-11-03 501,531,500 754,000 25.92 1,935,036,805 631,929,690 1.260 2022-11-01
680 2022-11-02 500,777,500 2,632,500 25.88 1,935,036,805 595,925,225 1.190 2022-10-31
681 2022-11-01 498,145,000 1,183,000 25.74 1,935,036,805 607,736,900 1.220 2022-10-28
682 2022-10-31 496,962,000 447,500 25.68 1,935,036,805 651,020,220 1.310 2022-10-27
683 2022-10-28 496,514,500 -2,280,000 25.66 1,935,036,805 685,190,010 1.380 2022-10-26
684 2022-10-27 498,794,500 -79,000 25.78 1,935,036,805 668,384,630 1.340 2022-10-25
685 2022-10-26 498,873,500 -205,500 25.78 1,935,036,805 663,501,755 1.330 2022-10-24
686 2022-10-25 499,079,000 463,000 25.79 1,935,036,805 678,747,440 1.360 2022-10-21
687 2022-10-24 498,616,000 1,000 25.77 1,935,036,805 678,117,760 1.360 2022-10-20
688 2022-10-21 498,615,000 -351,500 25.77 1,935,036,805 693,074,850 1.390 2022-10-19
689 2022-10-20 498,966,500 -387,500 25.79 1,935,036,805 733,480,755 1.470 2022-10-18
690 2022-10-19 499,354,000 1,447,000 25.81 1,935,036,805 689,108,520 1.380 2022-10-17
691 2022-10-18 497,907,000 1,227,500 25.73 1,935,036,805 677,153,520 1.360 2022-10-14
692 2022-10-17 496,679,500 594,500 25.67 1,935,036,805 615,882,580 1.240 2022-10-13
693 2022-10-14 496,085,000 -36,000 25.64 1,935,036,805 630,027,950 1.270 2022-10-12
694 2022-10-13 496,121,000 694,500 25.64 1,935,036,805 625,112,460 1.260 2022-10-11
695 2022-10-12 495,426,500 -42,500 25.60 1,935,036,805 619,283,125 1.250 2022-10-10
696 2022-09-30 495,469,000 1,826,000 25.61 1,935,036,805 649,064,390 1.310 2022-09-28
697 2022-09-29 493,643,000 -1,763,000 25.51 1,935,036,805 700,973,060 1.420 2022-09-27
698 2022-09-28 495,406,000 -370,500 25.60 1,935,036,805 678,706,220 1.370 2022-09-26
699 2022-09-27 495,776,500 2,564,000 25.62 1,935,036,805 669,298,275 1.350 2022-09-23
700 2022-09-26 493,212,500 -597,000 25.49 1,935,036,805 680,633,250 1.380 2022-09-22
701 2022-09-23 493,809,500 -1,513,500 25.52 1,935,036,805 691,333,300 1.400 2022-09-21
702 2022-09-22 495,323,000 159,500 25.60 1,935,036,805 728,124,810 1.470 2022-09-20
703 2022-09-21 495,163,500 -1,458,500 25.59 1,935,036,805 737,793,615 1.490 2022-09-19
704 2022-09-20 496,622,000 -51,500 25.66 1,935,036,805 754,865,440 1.520 2022-09-16
705 2022-09-19 496,673,500 -400,500 25.67 1,935,036,805 774,810,660 1.560 2022-09-15
706 2022-09-16 497,074,000 -500,500 25.69 1,935,036,805 790,347,660 1.590 2022-09-14
707 2022-09-15 497,574,500 -1,167,000 25.71 1,935,036,805 806,070,690 1.620 2022-09-13
708 2022-09-14 498,741,500 -2,175,000 25.77 1,935,036,805 847,860,550 1.700 2022-09-09
709 2022-09-13 500,916,500 -608,000 25.89 1,935,036,805 816,493,895 1.630 2022-09-08
710 2022-09-09 501,524,500 -1,225,500 25.92 1,935,036,805 832,530,670 1.660 2022-09-07
711 2022-09-08 502,750,000 -286,000 25.98 1,935,036,805 834,565,000 1.660 2022-09-06
712 2022-09-07 503,036,000 3,888,000 26.00 1,935,036,805 845,100,480 1.680 2022-09-05
713 2022-09-06 499,148,000 2,567,500 25.80 1,935,036,805 903,457,880 1.810 2022-09-02
714 2022-09-05 496,580,500 -1,056,500 25.66 1,935,036,805 923,639,730 1.860 2022-09-01
715 2022-09-02 497,637,000 -1,343,000 25.72 1,935,036,805 925,604,820 1.860 2022-08-31
716 2022-09-01 498,980,000 -1,739,500 25.79 1,935,036,805 908,143,600 1.820 2022-08-30
717 2022-08-31 500,719,500 1,511,500 25.88 1,935,036,805 926,331,075 1.850 2022-08-29
718 2022-08-30 499,208,000 -35,000 25.80 1,935,036,805 948,495,200 1.900 2022-08-26
719 2022-08-29 499,243,000 -2,334,500 25.80 1,935,036,805 913,614,690 1.830 2022-08-25
720 2022-08-26 501,577,500 1,481,000 25.92 1,935,036,805 887,792,175 1.770 2022-08-24
721 2022-08-25 500,096,500 2,248,000 25.84 1,935,036,805 920,177,560 1.840 2022-08-23
722 2022-08-24 497,848,500 633,500 25.73 1,935,036,805 925,998,210 1.860 2022-08-22
723 2022-08-23 497,215,000 -1,178,500 25.70 1,935,036,805 939,736,350 1.890 2022-08-19
724 2022-08-22 498,393,500 -2,631,500 25.76 1,935,036,805 956,915,520 1.920 2022-08-18
725 2022-08-19 501,025,000 1,830,500 25.89 1,935,036,805 961,968,000 1.920 2022-08-17
726 2022-08-18 499,194,500 866,000 25.80 1,935,036,805 1,018,356,780 2.040 2022-08-16
727 2022-08-17 498,328,500 -558,000 25.75 1,935,036,805 1,031,539,995 2.070 2022-08-15
728 2022-08-16 498,886,500 -1,860,000 25.78 1,935,036,805 1,062,628,245 2.130 2022-08-12
729 2022-08-15 500,746,500 -1,370,500 25.88 1,935,036,805 1,071,597,510 2.140 2022-08-11
730 2022-08-12 502,117,000 2,266,500 25.95 1,935,036,805 1,029,339,850 2.050 2022-08-10
731 2022-08-11 499,850,500 291,500 25.83 1,935,036,805 1,059,683,060 2.120 2022-08-09
732 2022-08-10 499,559,000 182,500 25.82 1,935,036,805 1,059,065,080 2.120 2022-08-08
733 2022-08-09 499,376,500 -1,557,000 25.81 1,935,036,805 1,068,665,710 2.140 2022-08-05
734 2022-08-08 500,933,500 1,140,500 25.89 1,935,036,805 1,021,904,340 2.040 2022-08-04
735 2022-08-05 499,793,000 191,500 25.83 1,935,036,805 1,014,579,790 2.030 2022-08-03
736 2022-08-04 499,601,500 2,387,500 25.82 1,935,036,805 1,019,187,060 2.040 2022-08-02
737 2022-08-03 497,214,000 -1,273,500 25.70 1,935,036,805 1,049,121,540 2.110 2022-08-01
738 2022-08-02 498,487,500 2,012,000 25.76 1,935,036,805 1,051,808,625 2.110 2022-07-29
739 2022-08-01 496,475,500 -1,590,000 25.66 1,935,036,805 1,077,351,835 2.170 2022-07-28
740 2022-07-29 498,065,500 5,778,500 25.74 1,935,036,805 1,090,763,445 2.190 2022-07-27
741 2022-07-28 492,287,000 -1,715,500 25.44 1,935,036,805 1,112,568,620 2.260 2022-07-26
742 2022-07-27 494,002,500 -184,000 25.53 1,935,036,805 1,101,625,575 2.230 2022-07-25
743 2022-07-26 494,186,500 -662,000 25.54 1,935,036,805 1,111,919,625 2.250 2022-07-22
744 2022-07-25 494,848,500 -387,000 25.57 1,935,036,805 1,113,409,125 2.250 2022-07-21
745 2022-07-22 495,235,500 31,500 25.59 1,935,036,805 1,139,041,650 2.300 2022-07-20
746 2022-07-21 495,204,000 1,191,500 25.59 1,935,036,805 1,134,017,160 2.290 2022-07-19
747 2022-07-20 494,012,500 36,000 25.53 1,935,036,805 1,141,168,875 2.310 2022-07-18
748 2022-07-19 493,976,500 6,882,000 25.53 1,935,036,805 1,141,085,715 2.310 2022-07-15
749 2022-07-18 487,094,500 -1,229,500 25.17 1,935,036,805 1,169,026,800 2.400 2022-07-14
750 2022-07-15 488,324,000 -284,500 25.24 1,935,036,805 1,147,561,400 2.350 2022-07-13
751 2022-07-14 488,608,500 3,699,000 25.25 1,935,036,805 1,158,002,145 2.370 2022-07-12
752 2022-07-13 484,909,500 392,000 25.06 1,935,036,805 1,202,575,560 2.480 2022-07-11
753 2022-07-12 484,517,500 -1,205,500 25.04 1,935,036,805 1,250,055,150 2.580 2022-07-08
754 2022-07-11 485,723,000 2,388,000 25.10 1,935,036,805 1,238,593,650 2.550 2022-07-07
755 2022-07-08 483,335,000 115,500 24.98 1,935,036,805 1,285,671,100 2.660 2022-07-06
756 2022-07-07 483,219,500 -121,500 24.97 1,935,036,805 1,314,357,040 2.720 2022-07-05
757 2022-07-06 483,341,000 -2,581,500 24.98 1,935,036,805 1,348,521,390 2.790 2022-07-04
758 2022-07-05 485,922,500 -1,861,500 25.11 1,935,036,805 1,321,709,200 2.720 2022-06-30
759 2022-07-04 487,784,000 1,569,000 25.21 1,935,036,805 1,336,528,160 2.740 2022-06-29
760 2022-06-30 486,215,000 227,000 25.13 1,935,036,805 1,380,850,600 2.840 2022-06-28
761 2022-06-29 485,988,000 -2,435,000 25.12 1,935,036,805 1,375,346,040 2.830 2022-06-27
762 2022-06-28 488,423,000 -7,341,000 25.24 1,935,036,805 1,411,542,470 2.890 2022-06-24
763 2022-06-27 495,764,000 -2,708,500 25.62 1,935,036,805 1,313,774,600 2.650 2022-06-23
764 2022-06-24 498,472,500 3,509,000 25.76 1,935,036,805 1,320,952,125 2.650 2022-06-22
765 2022-06-23 494,963,500 3,854,000 25.58 1,935,036,805 1,385,897,800 2.800 2022-06-21
766 2022-06-22 491,109,500 2,600,000 25.38 1,935,036,805 1,227,773,750 2.500 2022-06-20
767 2022-06-21 488,509,500 -1,058,000 25.25 1,935,036,805 1,255,469,415 2.570 2022-06-17
768 2022-06-20 489,567,500 -1,580,500 25.30 1,935,036,805 1,214,127,400 2.480 2022-06-16
769 2022-06-17 491,148,000 -4,651,000 25.38 1,935,036,805 1,159,109,280 2.360 2022-06-15
770 2022-06-16 495,799,000 355,000 25.62 1,935,036,805 1,135,379,710 2.290 2022-06-14
771 2022-06-15 495,444,000 2,713,500 25.60 1,935,036,805 1,179,156,720 2.380 2022-06-13
772 2022-06-14 492,730,500 -60,000 25.46 1,935,036,805 1,251,535,470 2.540 2022-06-10
773 2022-06-13 492,790,500 299,500 25.47 1,935,036,805 1,227,048,345 2.490 2022-06-09
774 2022-06-10 492,491,000 -1,279,500 25.45 1,935,036,805 1,255,852,050 2.550 2022-06-08
775 2022-06-09 493,770,500 -1,349,000 25.52 1,935,036,805 1,209,737,725 2.450 2022-06-07
776 2022-06-08 495,119,500 -2,428,500 25.59 1,935,036,805 1,183,335,605 2.390 2022-06-06
777 2022-06-07 497,548,000 167,000 25.71 1,935,036,805 1,159,286,840 2.330 2022-06-02
778 2022-06-06 497,381,000 147,500 25.70 1,935,036,805 1,213,609,640 2.440 2022-06-01
779 2022-06-02 497,233,500 -2,519,000 25.70 1,935,036,805 1,238,111,415 2.490 2022-05-31
780 2022-06-01 499,752,500 -2,176,500 25.83 1,935,036,805 1,179,415,900 2.360 2022-05-30
781 2022-05-31 501,929,000 -109,500 25.94 1,935,036,805 1,149,417,410 2.290 2022-05-27
782 2022-05-30 502,038,500 575,000 25.94 1,935,036,805 1,134,607,010 2.260 2022-05-26
783 2022-05-27 501,463,500 1,563,500 25.91 1,935,036,805 1,173,424,590 2.340 2022-05-25
784 2022-05-26 499,900,000 -122,000 25.83 1,935,036,805 1,179,764,000 2.360 2022-05-24
785 2022-05-25 500,022,000 -572,000 25.84 1,935,036,805 1,245,054,780 2.490 2022-05-23
786 2022-05-24 500,594,000 -2,088,000 25.87 1,935,036,805 1,181,401,840 2.360 2022-05-20
787 2022-05-23 502,682,000 -4,500 25.98 1,935,036,805 1,115,954,040 2.220 2022-05-19
788 2022-05-20 502,686,500 -239,000 25.98 1,935,036,805 1,141,098,355 2.270 2022-05-18
789 2022-05-19 502,925,500 -1,522,500 25.99 1,935,036,805 1,131,582,375 2.250 2022-05-17
790 2022-05-18 504,448,000 -1,419,500 26.07 1,935,036,805 1,109,785,600 2.200 2022-05-16
791 2022-05-17 505,867,500 -5,095,500 26.14 1,935,036,805 1,117,967,175 2.210 2022-05-13
792 2022-05-16 510,963,000 -2,145,000 26.41 1,935,036,805 1,078,131,930 2.110 2022-05-12
793 2022-05-13 513,108,000 -3,737,500 26.52 1,935,036,805 1,077,526,800 2.100 2022-05-11
794 2022-05-12 516,845,500 -3,131,000 26.71 1,935,036,805 1,090,544,005 2.110 2022-05-10
795 2022-05-11 519,976,500 -560,500 26.87 1,935,036,805 1,154,347,830 2.220 2022-05-06
796 2022-05-10 520,537,000 436,000 26.90 1,935,036,805 1,218,056,580 2.340 2022-05-05
797 2022-04-29 520,101,000 -5,627,500 26.88 1,935,036,805 1,217,036,340 2.340 2022-04-27
798 2022-04-28 525,728,500 -5,269,000 27.17 1,935,036,805 1,219,690,120 2.320 2022-04-26
799 2022-04-27 530,997,500 647,000 27.44 1,935,036,805 1,285,013,950 2.420 2022-04-25
800 2022-04-26 530,350,500 -1,471,500 27.41 1,935,036,805 1,378,911,300 2.600 2022-04-22
801 2022-04-25 531,822,000 385,500 27.48 1,935,036,805 1,382,737,200 2.600 2022-04-21
802 2022-04-22 531,436,500 -886,500 27.46 1,935,036,805 1,413,621,090 2.660 2022-04-20
803 2022-04-21 532,323,000 1,703,500 27.51 1,935,036,805 1,463,888,250 2.750 2022-04-19
804 2022-04-20 530,619,500 -891,000 27.42 1,935,036,805 1,528,184,160 2.880 2022-04-14
805 2022-04-19 531,510,500 858,000 27.47 1,935,036,805 1,493,544,505 2.810 2022-04-13
806 2022-04-14 530,652,500 -983,000 27.42 1,935,036,805 1,507,053,100 2.840 2022-04-12
807 2022-04-13 531,635,500 2,028,000 27.47 1,935,036,805 1,493,895,755 2.810 2022-04-11
808 2022-04-12 529,607,500 568,000 27.37 1,935,036,805 1,572,934,275 2.970 2022-04-08
809 2022-04-11 529,039,500 957,500 27.34 1,935,036,805 1,581,828,105 2.990 2022-04-07
810 2022-04-08 528,082,000 1,102,000 27.29 1,935,036,805 1,637,054,200 3.100 2022-04-06
811 2022-04-01 526,980,000 -3,485,500 27.23 1,935,036,805 1,691,605,800 3.210 2022-03-30
812 2022-03-31 530,465,500 -1,729,500 27.41 1,935,036,805 1,580,787,190 2.980 2022-03-29
813 2022-03-30 532,195,000 700,500 27.50 1,935,036,805 1,655,126,450 3.110 2022-03-28
814 2022-03-29 531,494,500 3,582,000 27.47 1,935,036,805 1,621,058,225 3.050 2022-03-25
815 2022-03-28 527,912,500 911,000 27.28 1,935,036,805 1,715,715,625 3.250 2022-03-24
816 2022-03-25 527,001,500 -2,127,500 27.23 1,935,036,805 1,675,864,770 3.180 2022-03-23
817 2022-03-24 529,129,000 -927,000 27.34 1,935,036,805 1,640,299,900 3.100 2022-03-22
818 2022-03-23 530,056,000 1,142,500 27.39 1,935,036,805 1,606,069,680 3.030 2022-03-21
819 2022-03-22 528,913,500 455,000 27.33 1,935,036,805 1,607,897,040 3.040 2022-03-18
820 2022-03-21 528,458,500 -4,942,500 27.31 1,935,036,805 1,543,098,820 2.920 2022-03-17
821 2022-03-18 533,401,000 -2,700,500 27.57 1,935,036,805 1,386,842,600 2.600 2022-03-16
822 2022-03-17 536,101,500 2,612,500 27.70 1,935,036,805 1,292,004,615 2.410 2022-03-15
823 2022-03-16 533,489,000 11,468,500 27.57 1,935,036,805 1,355,062,060 2.540 2022-03-14
824 2022-03-15 522,020,500 3,517,500 26.98 1,935,036,805 1,445,996,785 2.770 2022-03-11
825 2022-03-14 518,503,000 -919,000 26.80 1,935,036,805 1,353,292,830 2.610 2022-03-10
826 2022-03-11 519,422,000 693,500 26.84 1,935,036,805 1,319,331,880 2.540 2022-03-09
827 2022-03-10 518,728,500 2,016,000 26.81 1,935,036,805 1,327,944,960 2.560 2022-03-08
828 2022-03-09 516,712,500 1,054,000 26.70 1,935,036,805 1,395,123,750 2.700 2022-03-07
829 2022-03-08 515,658,500 -1,896,500 26.65 1,935,036,805 1,356,181,855 2.630 2022-03-04
830 2022-03-07 517,555,000 -82,000 26.75 1,935,036,805 1,397,398,500 2.700 2022-03-03
831 2022-03-04 517,637,000 4,147,500 26.75 1,935,036,805 1,444,207,230 2.790 2022-03-02
832 2022-03-03 513,489,500 -6,697,500 26.54 1,935,036,805 1,519,928,920 2.960 2022-03-01
833 2022-03-02 520,187,000 5,473,500 26.88 1,935,036,805 1,560,561,000 3.000 2022-02-28
834 2022-03-01 514,713,500 1,132,000 26.60 1,935,036,805 1,590,464,715 3.090 2022-02-25
835 2022-02-28 513,581,500 10,634,000 26.54 1,935,036,805 1,540,744,500 3.000 2022-02-24
836 2022-02-25 502,947,500 -603,000 25.99 1,935,036,805 1,619,490,950 3.220 2022-02-23
837 2022-02-24 503,550,500 2,406,500 26.02 1,935,036,805 1,586,184,075 3.150 2022-02-22
838 2022-02-23 501,144,000 1,545,000 25.90 1,935,036,805 1,728,946,800 3.450 2022-02-21
839 2022-02-22 499,599,000 536,500 25.82 1,935,036,805 1,698,636,600 3.400 2022-02-18
840 2022-02-21 499,062,500 1,122,000 25.79 1,935,036,805 1,791,634,375 3.590 2022-02-17
841 2022-02-18 497,940,500 809,500 25.73 1,935,036,805 1,777,647,585 3.570 2022-02-16
842 2022-02-17 497,131,000 237,000 25.69 1,935,036,805 1,854,298,630 3.730 2022-02-15
843 2022-02-16 496,894,000 107,500 25.68 1,935,036,805 1,873,290,380 3.770 2022-02-14
844 2022-02-15 496,786,500 -822,500 25.67 1,935,036,805 1,853,013,645 3.730 2022-02-11
845 2022-02-14 497,609,000 16,000 25.72 1,935,036,805 1,846,129,390 3.710 2022-02-10
846 2022-02-11 497,593,000 -23,000 25.71 1,935,036,805 1,856,021,890 3.730 2022-02-09
847 2022-02-10 497,616,000 -344,500 25.72 1,935,036,805 1,871,036,160 3.760 2022-02-08
848 2022-02-09 497,960,500 1,998,000 25.73 1,935,036,805 1,842,453,850 3.700 2022-02-07
849 2022-01-28 495,962,500 4,867,500 25.63 1,935,036,805 2,003,688,500 4.040 2022-01-26
850 2022-01-27 491,095,000 5,296,000 25.38 1,935,036,805 2,018,400,450 4.110 2022-01-25
851 2022-01-26 485,799,000 7,109,000 25.11 1,935,036,805 2,016,065,850 4.150 2022-01-24
852 2022-01-25 478,690,000 -778,000 24.74 1,935,036,805 2,201,974,000 4.600 2022-01-21
853 2022-01-24 479,468,000 2,147,000 24.78 1,935,036,805 1,937,050,720 4.040 2022-01-20
854 2022-01-21 477,321,000 5,348,500 24.67 1,935,036,805 1,966,562,520 4.120 2022-01-19
855 2022-01-20 471,972,500 2,640,500 24.39 1,935,036,805 2,010,602,850 4.260 2022-01-18
856 2022-01-19 469,332,000 1,399,000 24.25 1,935,036,805 1,966,501,080 4.190 2022-01-17
857 2022-01-18 467,933,000 550,000 24.18 1,935,036,805 2,026,149,890 4.330 2022-01-14
858 2022-01-17 467,383,000 1,665,000 24.15 1,935,036,805 2,047,137,540 4.380 2022-01-13
859 2022-01-14 465,718,000 -1,010,000 24.07 1,935,036,805 2,119,016,900 4.550 2022-01-12
860 2022-01-13 466,728,000 -856,000 24.12 1,935,036,805 2,025,599,520 4.340 2022-01-11
861 2022-01-12 467,584,000 -238,000 24.16 1,935,036,805 2,024,638,720 4.330 2022-01-10
862 2022-01-11 467,822,000 -58,000 24.18 1,935,036,805 2,020,991,040 4.320 2022-01-07
863 2022-01-10 467,880,000 -1,992,000 24.18 1,935,036,805 2,002,526,400 4.280 2022-01-06
864 2022-01-07 469,872,000 227,000 24.28 1,935,036,805 1,982,859,840 4.220 2022-01-05
865 2022-01-06 469,645,000 1,071,500 24.27 1,935,036,805 2,108,706,050 4.490 2022-01-04
866 2021-12-30 468,573,500 -699,500 24.33 1,925,644,112 2,169,495,305 4.630 2021-12-28
867 2021-12-29 469,273,000 -5,806,500 24.37 1,925,644,112 2,116,421,230 4.510 2021-12-23
868 2021-12-28 475,079,500 508,866 24.67 1,925,644,112 2,218,621,265 4.670 2021-12-22
869 2021-12-23 474,570,634 285,500 24.64 1,925,644,112 2,249,464,805 4.740 2021-12-21
870 2021-12-22 474,285,134 -1,255,000 24.63 1,925,644,112 2,271,825,792 4.790 2021-12-20
871 2021-12-21 475,540,134 419,500 24.70 1,925,644,112 2,263,571,038 4.760 2021-12-17
872 2021-12-20 475,120,634 3,600,500 24.67 1,925,644,112 2,356,598,345 4.960 2021-12-16
873 2021-12-17 471,520,134 -1,343,500 24.49 1,925,644,112 2,319,879,059 4.920 2021-12-15
874 2021-12-16 472,863,634 -4,513,000 24.56 1,925,644,112 2,473,076,806 5.230 2021-12-14
875 2021-12-15 477,376,634 -439,500 24.79 1,925,644,112 2,601,702,655 5.450 2021-12-13
876 2021-12-14 477,816,134 -1,286,000 24.81 1,925,644,112 2,608,876,092 5.460 2021-12-10
877 2021-12-13 479,102,134 1,122,500 24.88 1,925,644,112 2,764,419,313 5.770 2021-12-09
878 2021-12-10 477,979,634 2,648,000 24.82 1,925,644,112 2,762,722,285 5.780 2021-12-08
879 2021-12-09 475,331,634 1,796,134 24.68 1,925,644,112 2,590,557,405 5.450 2021-12-07
880 2021-12-08 473,535,500 4,856,000 24.59 1,925,644,112 2,443,443,180 5.160 2021-12-06
881 2021-12-07 468,679,500 2,427,000 24.34 1,925,644,112 2,423,073,015 5.170 2021-12-03
882 2021-12-06 466,252,500 7,984,000 24.21 1,925,644,112 2,545,738,650 5.460 2021-12-02
883 2021-12-03 458,268,500 4,086,500 23.80 1,925,644,112 2,295,925,185 5.010 2021-12-01
884 2021-12-02 454,182,000 -1,279,000 23.59 1,925,644,112 2,121,029,940 4.670 2021-11-30
885 2021-12-01 455,461,000 -585,500 23.65 1,925,644,112 2,076,902,160 4.560 2021-11-29
886 2021-11-30 456,046,500 1,130,000 23.68 1,925,644,112 2,220,946,455 4.870 2021-11-26
887 2021-11-29 454,916,500 66,500 23.62 1,925,644,112 2,260,935,005 4.970 2021-11-25
888 2021-11-26 454,850,000 -248,000 23.62 1,925,644,112 2,206,022,500 4.850 2021-11-24
889 2021-11-25 455,098,000 -4,194,500 23.63 1,925,644,112 2,211,776,280 4.860 2021-11-23
890 2021-11-24 459,292,500 -227,000 23.85 1,925,644,112 2,204,604,000 4.800 2021-11-22
891 2021-11-23 459,519,500 122,000 23.86 1,925,644,112 2,293,002,305 4.990 2021-11-19
892 2021-11-22 459,397,500 467,000 23.86 1,925,644,112 2,315,363,400 5.040 2021-11-18
893 2021-11-19 458,930,500 857,000 23.83 1,925,644,112 2,381,849,295 5.190 2021-11-17
894 2021-11-18 458,073,500 836,000 23.79 1,925,644,112 2,505,662,045 5.470 2021-11-16
895 2021-11-17 457,237,500 1,071,500 23.74 1,925,644,112 2,491,944,375 5.450 2021-11-15
896 2021-11-16 456,166,000 -1,185,000 23.69 1,925,644,112 2,344,693,240 5.140 2021-11-12
897 2021-11-15 457,351,000 -662,500 23.75 1,925,644,112 2,332,490,100 5.100 2021-11-11
898 2021-11-12 458,013,500 -1,941,500 23.78 1,925,644,112 2,367,929,795 5.170 2021-11-10
899 2021-11-11 459,955,000 -1,355,000 23.89 1,925,644,112 2,336,571,400 5.080 2021-11-09
900 2021-11-10 461,310,000 4,352,500 23.96 1,925,644,112 2,325,002,400 5.040 2021-11-08
901 2021-11-09 456,957,500 1,231,500 23.73 1,925,644,112 2,330,483,250 5.100 2021-11-05
902 2021-11-08 455,726,000 1,458,000 23.67 1,925,644,112 2,287,744,520 5.020 2021-11-04
903 2021-11-05 454,268,000 134,500 23.59 1,925,644,112 2,234,998,560 4.920 2021-11-03
904 2021-11-04 454,133,500 -354,500 23.58 1,925,644,112 2,402,366,215 5.290 2021-11-02
905 2021-11-03 454,488,000 1,019,000 23.60 1,925,644,112 2,554,222,560 5.620 2021-11-01
906 2021-11-02 453,469,000 -328,500 23.55 1,925,644,112 2,670,932,410 5.890 2021-10-29
907 2021-11-01 453,797,500 681,000 23.57 1,925,644,112 2,632,025,500 5.800 2021-10-28
908 2021-10-29 453,116,500 425,500 23.53 1,925,644,112 2,628,075,700 5.800 2021-10-27
909 2021-10-28 452,691,000 259,500 23.51 1,925,644,112 2,693,511,450 5.950 2021-10-26
910 2021-10-27 452,431,500 -67,000 23.50 1,925,644,112 2,764,356,465 6.110 2021-10-25
911 2021-10-26 452,498,500 -173,500 23.43 1,931,249,612 2,791,915,745 6.170 2021-10-22
912 2021-10-25 452,672,000 184,500 23.44 1,931,249,612 2,711,505,280 5.990 2021-10-21
913 2021-10-22 452,487,500 -424,000 23.43 1,931,249,612 2,787,323,000 6.160 2021-10-20
914 2021-10-21 452,911,500 -259,500 23.45 1,931,249,612 2,817,109,530 6.220 2021-10-19
915 2021-10-20 453,171,000 32,000 23.47 1,931,249,612 2,805,128,490 6.190 2021-10-18
916 2021-10-19 453,139,000 464,000 23.46 1,931,249,612 2,804,930,410 6.190 2021-10-15
917 2021-10-18 452,675,000 837,500 23.44 1,931,249,612 2,711,523,250 5.990 2021-10-12
918 2021-10-15 451,837,500 -33,500 23.40 1,931,249,612 2,765,245,500 6.120 2021-10-11
919 2021-10-12 451,871,000 -1,383,500 23.40 1,931,249,612 2,738,338,260 6.060 2021-10-08
920 2021-09-30 453,254,500 -394,500 23.48 1,930,583,410 2,678,734,095 5.910 2021-09-28
921 2021-09-29 453,649,000 638,500 23.50 1,930,583,410 2,703,748,040 5.960 2021-09-27
922 2021-09-28 453,010,500 190,000 23.47 1,929,909,410 2,713,532,895 5.990 2021-09-24
923 2021-09-27 452,820,500 12,000 23.46 1,929,909,410 2,753,148,640 6.080 2021-09-23
924 2021-09-17 452,808,500 -939,000 23.46 1,929,909,410 2,793,828,445 6.170 2021-09-15
925 2021-09-16 453,747,500 -82,500 23.51 1,929,909,410 2,894,909,050 6.380 2021-09-14
926 2021-09-15 453,830,000 842,000 23.52 1,929,909,410 2,859,129,000 6.300 2021-09-13
927 2021-09-14 452,988,000 662,500 23.47 1,929,909,410 2,985,190,920 6.590 2021-09-10
928 2021-09-13 452,325,500 -1,147,500 23.44 1,929,909,410 2,944,639,005 6.510 2021-09-09
929 2021-09-10 453,473,000 833,000 23.50 1,929,909,410 2,992,921,800 6.600 2021-09-08
930 2021-09-09 452,640,000 119,000 23.45 1,929,909,410 3,064,372,800 6.770 2021-09-07
931 2021-09-08 452,521,000 -74,500 23.45 1,929,909,410 3,090,718,430 6.830 2021-09-06
932 2021-09-07 452,595,500 2,019,000 23.45 1,929,909,410 3,104,805,130 6.860 2021-09-03
933 2021-09-06 450,576,500 -2,014,500 23.35 1,929,909,410 3,117,989,380 6.920 2021-09-02
934 2021-09-03 452,591,000 -1,281,000 23.45 1,929,909,410 2,978,048,780 6.580 2021-09-01
935 2021-09-02 453,872,000 -1,540,000 23.52 1,929,909,410 3,077,252,160 6.780 2021-08-31
936 2021-09-01 455,412,000 232,500 23.60 1,929,909,410 3,037,598,040 6.670 2021-08-30
937 2021-08-31 455,179,500 133,500 23.59 1,929,909,410 2,976,873,930 6.540 2021-08-27
938 2021-08-30 455,046,000 -984,500 23.58 1,929,909,410 2,948,698,080 6.480 2021-08-26
939 2021-08-27 456,030,500 2,685,500 23.63 1,929,909,410 2,996,120,385 6.570 2021-08-25
940 2021-08-26 453,345,000 2,528,000 23.49 1,929,909,410 3,105,413,250 6.850 2021-08-24
941 2021-08-25 450,817,000 -1,771,500 23.36 1,929,909,410 2,894,245,140 6.420 2021-08-23
942 2021-08-24 452,588,500 -3,759,000 23.45 1,929,909,410 2,855,833,435 6.310 2021-08-20
943 2021-08-23 456,347,500 -125,000 23.65 1,929,909,410 3,002,766,550 6.580 2021-08-19
944 2021-08-20 456,472,500 -1,858,500 23.65 1,929,909,410 3,049,236,300 6.680 2021-08-18
945 2021-08-19 458,331,000 -86,665 23.75 1,929,909,410 3,075,401,010 6.710 2021-08-17
946 2021-08-18 458,417,665 -470,000 23.75 1,929,909,410 3,153,913,535 6.880 2021-08-16
947 2021-08-17 458,887,665 -1,119,000 23.78 1,929,909,410 3,230,569,162 7.040 2021-08-13
948 2021-08-16 460,006,665 -6,276,835 23.84 1,929,909,410 3,247,647,055 7.060 2021-08-12
949 2021-08-13 466,283,500 -936,500 24.16 1,929,909,410 3,380,555,375 7.250 2021-08-11
950 2021-08-12 467,220,000 -4,000,500 24.21 1,929,909,410 3,504,150,000 7.500 2021-08-10
951 2021-08-11 471,220,500 -762,000 24.42 1,929,909,410 3,694,368,720 7.840 2021-08-09
952 2021-08-10 471,982,500 1,304,500 24.46 1,929,909,410 3,742,821,225 7.930 2021-08-06
953 2021-08-09 470,678,000 170,000 24.39 1,929,909,410 3,770,130,780 8.010 2021-08-05
954 2021-08-06 470,508,000 475,249 24.38 1,929,909,410 3,759,358,920 7.990 2021-08-04
955 2021-08-05 470,032,751 203,500 24.36 1,929,909,410 3,741,460,698 7.960 2021-08-03
956 2021-08-04 469,829,251 2,669,000 24.34 1,929,909,410 3,768,030,593 8.020 2021-08-02
957 2021-08-03 467,160,251 988,000 24.21 1,929,909,410 3,587,790,728 7.680 2021-07-30
958 2021-08-02 466,172,251 1,616,000 24.16 1,929,909,410 3,678,099,060 7.890 2021-07-29
959 2021-07-30 464,556,251 297,500 24.11 1,926,934,348 3,484,171,883 7.500 2021-07-28
960 2021-07-29 464,258,751 -601,500 24.09 1,926,934,348 3,319,450,070 7.150 2021-07-27
961 2021-07-28 464,860,251 -4,834,000 24.12 1,926,934,348 3,607,315,548 7.760 2021-07-26
962 2021-07-27 469,694,251 821,000 24.38 1,926,934,348 3,898,462,283 8.300 2021-07-23
963 2021-07-26 468,873,251 638,500 24.33 1,926,934,348 4,182,349,399 8.920 2021-07-22
964 2021-07-23 468,234,751 86,000 24.30 1,926,934,348 4,040,865,901 8.630 2021-07-21
965 2021-07-22 468,148,751 652,000 24.30 1,926,934,348 4,077,575,621 8.710 2021-07-20
966 2021-07-21 467,496,751 251,000 24.26 1,926,934,348 4,146,696,181 8.870 2021-07-19
967 2021-07-20 467,245,751 1,849,500 24.25 1,926,934,348 3,948,226,596 8.450 2021-07-16
968 2021-07-19 465,396,251 -479,500 24.15 1,926,934,348 3,955,868,134 8.500 2021-07-15
969 2021-07-16 465,875,751 2,092,500 24.18 1,926,934,348 4,155,611,699 8.920 2021-07-14
970 2021-07-15 463,783,251 3,411,500 24.07 1,926,934,348 4,081,292,609 8.800 2021-07-13
971 2021-07-14 460,371,751 2,196,999 23.89 1,926,934,348 4,368,927,917 9.490 2021-07-12
972 2021-07-13 458,174,752 -1,458,500 23.78 1,926,934,348 4,178,553,738 9.120 2021-07-09
973 2021-07-12 459,633,252 9,748,000 23.85 1,926,934,348 4,435,460,882 9.650 2021-07-08
974 2021-07-09 449,885,252 -174,500 23.35 1,926,934,348 4,111,951,203 9.140 2021-07-07
975 2021-07-08 450,059,752 -10,394,845 23.36 1,926,934,348 4,050,537,768 9.000 2021-07-06
976 2021-07-07 460,454,597 -2,664,700 23.90 1,926,934,348 4,351,295,942 9.450 2021-07-05
977 2021-07-06 463,119,297 1,542,000 24.03 1,926,934,348 4,584,881,040 9.900 2021-07-02
978 2021-07-05 461,577,297 -1,233,500 23.95 1,926,934,348 4,588,078,332 9.940 2021-06-30
979 2021-07-02 462,810,797 -4,489,000 24.02 1,926,934,348 4,720,670,129 10.20 2021-06-29
980 2021-06-30 467,299,797 -2,990,500 24.25 1,926,934,348 4,944,031,852 10.58 2021-06-28
981 2021-06-29 470,290,297 4,385,500 24.41 1,926,799,348 5,210,816,491 11.08 2021-06-25
982 2021-06-28 465,904,797 202,000 24.18 1,926,799,348 5,134,270,863 11.02 2021-06-24
983 2021-06-25 465,702,797 4,033,000 24.17 1,926,799,348 5,178,615,103 11.12 2021-06-23
984 2021-06-24 461,669,797 375,000 23.96 1,926,799,348 4,736,732,117 10.26 2021-06-22
985 2021-06-23 461,294,797 -1,134,000 23.94 1,926,799,348 4,769,788,201 10.34 2021-06-21
986 2021-06-22 462,428,797 -3,968,500 24.00 1,926,799,348 4,763,016,609 10.30 2021-06-18
987 2021-06-21 466,397,297 1,945,400 24.21 1,926,799,348 4,691,956,808 10.06 2021-06-17
988 2021-06-18 464,451,897 400,500 24.10 1,926,799,348 4,644,518,970 10.00 2021-06-16
989 2021-06-17 464,051,397 -3,377,500 24.08 1,926,799,348 4,742,605,277 10.22 2021-06-15
990 2021-06-16 467,428,897 -1,226,500 24.26 1,926,799,348 4,445,248,810 9.510 2021-06-11
991 2021-06-15 468,655,397 -2,593,426 24.32 1,926,799,348 4,620,942,214 9.860 2021-06-10
992 2021-06-11 471,248,823 -2,620,000 24.46 1,926,799,348 4,660,650,859 9.890 2021-06-09
993 2021-06-10 473,868,823 -1,843,500 24.59 1,926,799,348 4,691,301,348 9.900 2021-06-08
994 2021-06-09 475,712,323 -332,500 24.69 1,926,799,348 4,956,922,406 10.42 2021-06-07
995 2021-06-08 476,044,823 1,416,000 24.71 1,926,799,348 5,046,075,124 10.60 2021-06-04
996 2021-06-07 474,628,823 -3,309,749 24.63 1,926,799,348 5,078,528,406 10.70 2021-06-03
997 2021-06-04 477,938,572 -8,382,228 24.80 1,926,799,348 4,745,930,020 9.930 2021-06-02
998 2021-06-03 486,320,800 -4,350,500 25.24 1,926,799,348 5,213,358,976 10.72 2021-06-01
999 2021-06-02 490,671,300 -4,425,000 25.47 1,926,799,348 5,338,503,744 10.88 2021-05-31
1000 2021-06-01 495,096,300 633,300 25.70 1,926,799,348 5,228,216,928 10.56 2021-05-28
1001 2021-05-31 494,463,000 751,500 25.66 1,926,799,348 5,419,314,480 10.96 2021-05-27
1002 2021-05-28 493,711,500 5,644,500 25.62 1,926,799,348 4,966,737,690 10.06 2021-05-26
1003 2021-05-27 488,067,000 -142,500 25.33 1,926,799,348 4,729,369,230 9.690 2021-05-25
1004 2021-05-26 488,209,500 5,790,000 25.34 1,926,799,348 4,188,837,510 8.580 2021-05-24
1005 2021-05-25 482,419,500 12,520,500 25.04 1,926,799,348 3,999,257,655 8.290 2021-05-21
1006 2021-05-24 469,899,000 9,452,000 24.39 1,926,799,348 3,679,309,170 7.830 2021-05-20
1007 2021-05-21 460,447,000 4,020,000 23.90 1,926,799,348 3,296,800,520 7.160 2021-05-18
1008 2021-05-20 456,427,000 2,184,000 23.69 1,926,799,348 3,272,581,590 7.170 2021-05-17
1009 2021-05-18 454,243,000 -2,070,500 23.58 1,926,799,348 2,952,579,500 6.500 2021-05-14
1010 2021-05-17 456,313,500 133,000 23.68 1,926,799,348 3,066,426,720 6.720 2021-05-13
1011 2021-05-14 456,180,500 80,500 23.68 1,926,799,348 3,056,409,350 6.700 2021-05-12
1012 2021-05-13 456,100,000 -369,500 23.67 1,926,799,348 3,014,821,000 6.610 2021-05-11
1013 2021-05-12 456,469,500 12,000 23.69 1,926,799,348 3,072,039,735 6.730 2021-05-10
1014 2021-05-11 456,457,500 955,000 23.69 1,926,799,348 3,076,523,550 6.740 2021-05-07
1015 2021-05-10 455,502,500 -873,500 23.64 1,926,799,348 3,147,522,275 6.910 2021-05-06
1016 2021-04-30 456,376,000 66,500 23.69 1,926,799,348 3,080,538,000 6.750 2021-04-28
1017 2021-04-29 456,309,500 1,499,500 23.70 1,924,973,120 3,107,467,695 6.810 2021-04-27
1018 2021-04-28 454,810,000 1,549,000 23.63 1,924,973,120 3,024,486,500 6.650 2021-04-26
1019 2021-04-27 453,261,000 -950,500 23.55 1,924,973,120 2,905,403,010 6.410 2021-04-23
1020 2021-04-26 454,211,500 -1,093,500 23.60 1,924,973,120 2,757,063,805 6.070 2021-04-22
1021 2021-04-23 455,305,000 2,253,000 23.65 1,924,973,120 2,850,209,300 6.260 2021-04-21
1022 2021-04-22 453,052,000 775,000 23.54 1,924,973,120 2,958,429,560 6.530 2021-04-20
1023 2021-04-21 452,277,000 476,000 23.50 1,924,973,120 3,021,210,360 6.680 2021-04-19
1024 2021-04-20 451,801,000 1,002,000 23.47 1,924,973,120 3,054,174,760 6.760 2021-04-16
1025 2021-04-19 450,799,000 -1,120,000 23.42 1,924,973,120 3,087,973,150 6.850 2021-04-15
1026 2021-04-16 451,919,000 -2,620,000 23.48 1,924,973,120 3,217,663,280 7.120 2021-04-14
1027 2021-04-15 454,539,000 847,500 23.61 1,924,973,120 3,249,953,850 7.150 2021-04-13
1028 2021-04-14 453,691,500 583,000 23.57 1,924,973,120 3,171,303,585 6.990 2021-04-12
1029 2021-04-13 453,108,500 3,196,000 23.54 1,924,973,120 3,239,725,775 7.150 2021-04-09
1030 2021-04-12 449,912,500 997,500 23.37 1,924,973,120 3,230,371,750 7.180 2021-04-08
1031 2021-04-09 448,915,000 509,000 23.32 1,924,973,120 3,187,296,500 7.100 2021-04-07
1032 2021-04-08 448,406,000 -310,000 23.29 1,924,973,120 3,094,001,400 6.900 2021-04-01
1033 2021-04-07 448,716,000 97,000 23.31 1,924,973,120 3,006,397,200 6.700 2021-03-31
1034 2021-04-01 448,619,000 -387,000 23.31 1,924,973,120 3,198,653,470 7.130 2021-03-30
1035 2021-03-31 449,006,000 702,000 23.33 1,924,973,120 3,048,750,740 6.790 2021-03-29
1036 2021-03-30 448,304,000 58,500 23.29 1,924,973,120 3,160,543,200 7.050 2021-03-26
1037 2021-03-29 448,245,500 189,000 23.29 1,924,973,120 3,048,069,400 6.800 2021-03-25
1038 2021-03-26 448,056,500 438,000 23.28 1,924,973,120 3,064,706,460 6.840 2021-03-24
1039 2021-03-25 447,618,500 339,500 23.25 1,924,973,120 3,101,996,205 6.930 2021-03-23
1040 2021-03-24 447,279,000 1,179,000 23.24 1,924,973,120 3,189,099,270 7.130 2021-03-22
1041 2021-03-23 446,100,000 454,500 23.17 1,924,973,120 3,069,168,000 6.880 2021-03-19
1042 2021-03-22 445,645,500 2,992,500 23.15 1,924,973,120 3,239,842,785 7.270 2021-03-18
1043 2021-03-19 442,653,000 898,500 23.00 1,924,973,120 3,275,632,200 7.400 2021-03-17
1044 2021-03-18 441,754,500 -1,155,500 22.95 1,924,973,120 2,902,327,065 6.570 2021-03-16
1045 2021-03-17 442,910,000 754,000 23.01 1,924,973,120 2,856,769,500 6.450 2021-03-15
1046 2021-03-16 442,156,000 852,500 22.97 1,924,973,120 2,891,700,240 6.540 2021-03-12
1047 2021-03-15 441,303,500 -802,000 22.93 1,924,973,120 2,956,733,450 6.700 2021-03-11
1048 2021-03-12 442,105,500 -815,000 22.97 1,924,973,120 2,860,422,585 6.470 2021-03-10
1049 2021-03-11 442,920,500 -910,500 23.01 1,924,973,120 2,870,124,840 6.480 2021-03-09
1050 2021-03-10 443,831,000 -1,175,500 23.06 1,924,973,120 2,796,135,300 6.300 2021-03-08
1051 2021-03-09 445,006,500 853,000 23.12 1,924,973,120 2,874,741,990 6.460 2021-03-05
1052 2021-03-08 444,153,500 -1,089,000 23.07 1,924,973,120 2,838,140,865 6.390 2021-03-04
1053 2021-03-05 445,242,500 -997,000 23.13 1,924,973,120 2,965,315,050 6.660 2021-03-03
1054 2021-03-04 446,239,500 -2,401,500 23.29 1,916,318,435 3,034,428,600 6.800 2021-03-02
1055 2021-03-03 448,641,000 -1,896,500 23.41 1,916,318,435 3,095,622,900 6.900 2021-03-01
1056 2021-03-02 450,537,500 -527,000 23.51 1,916,318,435 3,023,106,625 6.710 2021-02-26
1057 2021-03-01 451,064,500 104,000 23.54 1,916,318,435 3,076,259,890 6.820 2021-02-25
1058 2021-02-26 450,960,500 590,500 23.53 1,916,318,435 3,111,627,450 6.900 2021-02-24
1059 2021-02-25 450,370,000 -435,500 23.50 1,916,318,435 3,224,649,200 7.160 2021-02-23
1060 2021-02-24 450,805,500 -658,000 23.52 1,916,318,435 3,299,896,260 7.320 2021-02-22
1061 2021-02-23 451,463,500 -1,732,500 23.56 1,916,318,435 3,381,461,615 7.490 2021-02-19
1062 2021-02-22 453,196,000 398,000 23.65 1,916,318,435 3,421,629,800 7.550 2021-02-18
1063 2021-02-10 452,798,000 -566,000 23.61 1,918,110,747 3,486,544,600 7.700 2021-02-08
1064 2021-02-09 453,364,000 -1,060,000 23.64 1,918,110,747 3,391,162,720 7.480 2021-02-05
1065 2021-02-08 454,424,000 763,500 23.69 1,918,110,747 3,471,799,360 7.640 2021-02-04
1066 2021-02-05 453,660,500 -2,144,500 23.65 1,918,110,747 3,579,381,345 7.890 2021-02-03
1067 2021-02-04 455,805,000 -359,500 23.76 1,918,110,747 3,541,604,850 7.770 2021-02-02
1068 2021-02-03 456,164,500 -3,683,500 23.78 1,918,110,747 3,430,357,040 7.520 2021-02-01
1069 2021-02-02 459,848,000 -5,171,000 23.97 1,918,110,747 3,448,860,000 7.500 2021-01-29
1070 2021-02-01 465,019,000 -3,176,500 24.24 1,918,110,747 3,301,634,900 7.100 2021-01-28
1071 2021-01-29 468,195,500 -1,394,000 24.41 1,918,110,747 3,511,466,250 7.500 2021-01-27
1072 2021-01-28 469,589,500 -1,647,000 24.48 1,918,110,747 3,723,844,735 7.930 2021-01-26
1073 2021-01-27 471,236,500 -1,229,500 24.57 1,918,110,747 3,807,590,920 8.080 2021-01-25
1074 2021-01-26 472,466,000 -2,706,000 24.63 1,917,880,747 3,878,945,860 8.210 2021-01-22
1075 2021-01-25 475,172,000 -3,389,500 24.78 1,917,880,747 3,986,693,080 8.390 2021-01-21
1076 2021-01-22 478,561,500 3,690,500 24.95 1,917,880,747 4,240,054,890 8.860 2021-01-20
1077 2021-01-21 474,871,000 5,247,500 24.76 1,917,880,747 3,984,167,690 8.390 2021-01-19
1078 2021-01-20 469,623,500 1,552,500 24.49 1,917,880,747 3,738,203,060 7.960 2021-01-18
1079 2021-01-19 468,071,000 1,048,000 24.41 1,917,880,747 3,557,339,600 7.600 2021-01-15
1080 2021-01-18 467,023,000 442,500 24.35 1,917,880,747 3,446,629,740 7.380 2021-01-14
1081 2021-01-15 466,580,500 -2,657,500 24.33 1,917,880,747 3,420,035,065 7.330 2021-01-13
1082 2021-01-14 469,238,000 473,000 24.47 1,917,880,747 3,617,824,980 7.710 2021-01-12
1083 2021-01-13 468,765,000 -1,000,000 24.44 1,917,880,747 3,609,490,500 7.700 2021-01-11
1084 2021-01-12 469,765,000 -1,301,000 24.49 1,917,880,747 3,744,027,050 7.970 2021-01-08
1085 2021-01-11 471,066,000 -1,420,500 24.56 1,917,880,747 3,834,477,240 8.140 2021-01-07
1086 2021-01-08 472,486,500 1,339,500 24.64 1,917,880,747 3,912,188,220 8.280 2021-01-06
1087 2021-01-07 471,147,000 -3,379,000 24.57 1,917,880,747 3,929,365,980 8.340 2021-01-05
1088 2021-01-06 474,526,000 49,500 24.74 1,917,880,747 4,171,083,540 8.790 2021-01-04
1089 2021-01-05 474,476,500 2,419,500 24.74 1,917,880,747 4,099,476,960 8.640 2020-12-30
1090 2021-01-04 472,057,000 1,997,000 24.61 1,917,880,747 4,220,189,580 8.940 2020-12-29
1091 2020-12-30 470,060,000 -435,500 24.58 1,912,469,790 4,230,540,000 9.000 2020-12-28
1092 2020-12-29 470,495,500 3,719,000 24.60 1,912,469,790 4,234,459,500 9.000 2020-12-23
1093 2020-12-28 466,776,500 6,291,500 24.41 1,912,469,790 4,116,968,730 8.820 2020-12-22
1094 2020-12-23 460,485,000 7,278,000 24.08 1,912,469,790 4,047,663,150 8.790 2020-12-21
1095 2020-12-22 453,207,000 17,744,500 23.70 1,912,469,790 3,702,701,190 8.170 2020-12-18
1096 2020-12-21 435,462,500 3,857,500 22.77 1,912,469,790 3,753,686,750 8.620 2020-12-17
1097 2020-12-18 431,605,000 2,092,500 22.57 1,912,469,790 3,694,538,800 8.560 2020-12-16
1098 2020-12-17 429,512,500 516,500 22.46 1,912,469,790 3,582,134,250 8.340 2020-12-15
1099 2020-12-16 428,996,000 888,000 22.43 1,912,469,790 3,573,536,680 8.330 2020-12-14
1100 2020-12-15 428,108,000 1,537,500 22.39 1,912,469,790 3,373,491,040 7.880 2020-12-11
1101 2020-12-14 426,570,500 1,470,000 22.30 1,912,469,790 3,237,670,095 7.590 2020-12-10
1102 2020-12-11 425,100,500 -550,000 22.23 1,912,469,790 3,171,249,730 7.460 2020-12-09
1103 2020-12-10 425,650,500 966,000 22.26 1,912,469,790 3,277,508,850 7.700 2020-12-08
1104 2020-12-09 424,684,500 2,056,000 22.21 1,912,469,790 3,108,690,540 7.320 2020-12-07
1105 2020-12-08 422,628,500 904,500 22.10 1,912,469,790 3,148,582,325 7.450 2020-12-04
1106 2020-12-07 421,724,000 217,500 22.05 1,912,469,790 3,099,671,400 7.350 2020-12-03
1107 2020-12-04 421,506,500 465,000 22.04 1,912,469,790 2,992,696,150 7.100 2020-12-02
1108 2020-12-03 421,041,500 871,000 22.02 1,912,469,790 3,115,707,100 7.400 2020-12-01
1109 2020-12-02 420,170,500 -1,120,000 21.97 1,912,469,790 3,025,227,600 7.200 2020-11-30
1110 2020-12-01 421,290,500 -833,500 22.03 1,912,469,790 2,961,672,215 7.030 2020-11-27
1111 2020-11-30 422,124,000 -997,000 22.07 1,912,469,790 3,005,522,880 7.120 2020-11-26
1112 2020-11-27 423,121,000 -5,811,000 22.12 1,912,469,790 2,868,760,380 6.780 2020-11-25
1113 2020-11-26 428,932,000 -1,031,000 22.43 1,912,469,790 3,118,335,640 7.270 2020-11-24
1114 2020-11-25 429,963,000 -256,000 22.48 1,912,469,790 3,250,520,280 7.560 2020-11-23
1115 2020-11-24 430,219,000 1,062,000 22.50 1,912,469,790 3,312,686,300 7.700 2020-11-20
1116 2020-11-23 429,157,000 -815,000 22.44 1,912,469,790 3,248,718,490 7.570 2020-11-19
1117 2020-11-20 429,972,000 200,500 22.48 1,912,469,790 3,246,288,600 7.550 2020-11-18
1118 2020-11-19 429,771,500 455,000 22.47 1,912,469,790 3,236,179,395 7.530 2020-11-17
1119 2020-11-18 429,316,500 -1,364,000 22.45 1,912,469,790 3,335,789,205 7.770 2020-11-16
1120 2020-11-17 430,680,500 1,272,500 22.52 1,912,469,790 3,432,523,585 7.970 2020-11-13
1121 2020-11-16 429,408,000 247,000 22.45 1,912,469,790 3,272,088,960 7.620 2020-11-12
1122 2020-11-13 429,161,000 365,500 22.44 1,912,469,790 3,231,582,330 7.530 2020-11-11
1123 2020-11-12 428,795,500 1,597,500 22.42 1,912,469,790 3,374,620,585 7.870 2020-11-10
1124 2020-11-11 427,198,000 -1,461,000 22.34 1,912,469,790 3,528,655,480 8.260 2020-11-09
1125 2020-11-10 428,659,000 -1,503,000 22.41 1,912,469,790 3,515,003,800 8.200 2020-11-06
1126 2020-11-09 430,162,000 -196,000 22.49 1,912,469,790 3,523,026,780 8.190 2020-11-05
1127 2020-11-06 430,358,000 1,301,000 22.50 1,912,469,790 3,520,328,440 8.180 2020-11-04
1128 2020-11-05 429,057,000 2,685,000 22.43 1,912,469,790 3,372,388,020 7.860 2020-11-03
1129 2020-11-04 426,372,000 359,500 22.29 1,912,469,790 3,423,767,160 8.030 2020-11-02
1130 2020-11-03 426,012,500 -1,405,500 22.28 1,912,469,790 3,143,972,250 7.380 2020-10-30
1131 2020-11-02 427,418,000 -296,500 22.35 1,912,469,790 3,321,037,860 7.770 2020-10-29
1132 2020-10-30 427,714,500 1,570,000 22.38 1,910,846,504 3,374,667,405 7.890 2020-10-28
1133 2020-10-29 426,144,500 -336,000 22.30 1,910,846,504 3,387,848,775 7.950 2020-10-27
1134 2020-10-28 426,480,500 -416,000 22.32 1,910,846,504 3,249,781,410 7.620 2020-10-23
1135 2020-10-27 426,896,500 -552,000 22.34 1,910,846,504 3,329,792,700 7.800 2020-10-22
1136 2020-10-23 427,448,500 -992,000 22.37 1,910,846,504 3,376,843,150 7.900 2020-10-21
1137 2020-10-22 428,440,500 -428,000 22.42 1,910,846,504 3,483,221,265 8.130 2020-10-20
1138 2020-10-21 428,868,500 1,738,000 22.44 1,910,846,504 3,405,215,890 7.940 2020-10-19
1139 2020-10-20 427,130,500 270,000 22.35 1,910,846,504 3,579,353,590 8.380 2020-10-16
1140 2020-10-19 426,860,500 -1,891,500 22.34 1,910,846,504 3,491,718,890 8.180 2020-10-15
1141 2020-10-16 428,752,000 -328,500 22.44 1,910,846,504 3,798,742,720 8.860 2020-10-14
1142 2020-10-15 429,080,500 877,000 22.45 1,910,846,504 3,930,377,380 9.160 2020-10-12
1143 2020-10-14 428,203,500 727,000 22.41 1,910,846,504 3,776,754,870 8.820 2020-10-09
1144 2020-09-30 427,476,500 -1,297,500 22.37 1,910,846,504 3,804,540,850 8.900 2020-09-28
1145 2020-09-29 428,774,000 2,088,500 22.54 1,902,594,796 4,073,353,000 9.500 2020-09-25
1146 2020-09-28 426,685,500 1,055,000 22.43 1,902,594,796 4,113,248,220 9.640 2020-09-24
1147 2020-09-25 425,630,500 1,036,000 22.37 1,902,594,796 4,217,998,255 9.910 2020-09-23
1148 2020-09-24 424,594,500 1,475,500 22.32 1,902,594,796 4,050,631,530 9.540 2020-09-22
1149 2020-09-23 423,119,000 888,000 22.24 1,902,594,796 4,045,017,640 9.560 2020-09-21
1150 2020-09-22 422,231,000 2,421,500 22.19 1,902,594,796 4,095,640,700 9.700 2020-09-18
1151 2020-09-21 419,809,500 1,852,000 22.07 1,902,594,796 3,786,681,690 9.020 2020-09-17
1152 2020-09-18 417,957,500 1,401,500 21.97 1,902,594,796 3,836,849,850 9.180 2020-09-16
1153 2020-09-17 416,556,000 219,000 21.89 1,902,594,796 3,586,547,160 8.610 2020-09-15
1154 2020-09-16 416,337,000 -1,971,500 21.88 1,902,594,796 3,530,537,760 8.480 2020-09-14
1155 2020-09-15 418,308,500 -3,774,500 21.99 1,902,594,796 3,580,720,760 8.560 2020-09-11
1156 2020-09-14 422,083,000 83,000 22.18 1,902,594,796 3,469,522,260 8.220 2020-09-10
1157 2020-09-11 422,000,000 -789,500 22.18 1,902,594,796 3,620,760,000 8.580 2020-09-09
1158 2020-09-10 422,789,500 395,000 22.22 1,902,594,796 3,551,431,800 8.400 2020-09-08
1159 2020-09-09 422,394,500 1,331,000 22.20 1,902,594,796 3,674,832,150 8.700 2020-09-07
1160 2020-09-08 421,063,500 1,942,000 22.13 1,902,594,796 3,654,831,180 8.680 2020-09-04
1161 2020-09-07 419,121,500 -39,500 22.03 1,902,594,796 3,776,284,715 9.010 2020-09-03
1162 2020-09-04 419,161,000 3,655,500 22.03 1,902,594,796 3,894,005,690 9.290 2020-09-02
1163 2020-09-03 415,505,500 62,500 21.84 1,902,594,796 3,772,789,940 9.080 2020-09-01
1164 2020-09-02 415,443,000 -2,386,500 21.84 1,902,594,796 3,813,766,740 9.180 2020-08-31
1165 2020-09-01 417,829,500 -2,191,000 21.96 1,902,594,796 3,839,853,105 9.190 2020-08-28
1166 2020-08-31 420,020,500 960,500 22.08 1,902,594,796 3,876,789,215 9.230 2020-08-27
1167 2020-08-28 419,060,000 -2,758,000 22.33 1,876,351,655 3,859,542,600 9.210 2020-08-26
1168 2020-08-27 421,818,000 401,000 22.48 1,876,351,655 4,078,980,060 9.670 2020-08-25
1169 2020-08-26 421,417,000 1,083,500 22.46 1,876,351,655 4,247,883,360 10.08 2020-08-24
1170 2020-08-25 420,333,500 2,361,000 22.40 1,876,351,655 4,144,488,310 9.860 2020-08-21
1171 2020-08-24 417,972,500 3,222,000 22.28 1,876,351,655 4,025,075,175 9.630 2020-08-20
1172 2020-08-21 414,750,500 161,500 22.10 1,876,351,655 4,060,407,395 9.790 2020-08-19
1173 2020-08-20 414,589,000 1,851,500 22.10 1,876,351,655 4,067,118,090 9.810 2020-08-18
1174 2020-08-19 412,737,500 7,088,000 22.00 1,876,351,655 4,086,101,250 9.900 2020-08-17
1175 2020-08-18 405,649,500 3,473,000 21.62 1,876,351,655 4,194,415,830 10.34 2020-08-14
1176 2020-08-17 402,176,500 3,086,500 21.43 1,876,351,655 3,860,894,400 9.600 2020-08-13
1177 2020-08-14 399,090,000 -1,458,500 21.27 1,876,351,655 3,695,573,400 9.260 2020-08-12
1178 2020-08-13 400,548,500 586,000 21.35 1,876,351,655 4,013,495,970 10.02 2020-08-11
1179 2020-08-12 399,962,500 5,571,000 21.32 1,876,351,655 4,039,621,250 10.10 2020-08-10
1180 2020-08-11 394,391,500 3,610,500 21.02 1,876,351,655 4,133,222,920 10.48 2020-08-07
1181 2020-08-10 390,781,000 5,071,000 20.83 1,876,351,655 3,915,625,620 10.02 2020-08-06
1182 2020-08-07 385,710,000 7,482,000 20.56 1,876,351,655 4,026,812,400 10.44 2020-08-05
1183 2020-08-06 378,228,000 1,469,000 20.16 1,876,351,655 3,301,930,440 8.730 2020-08-04
1184 2020-08-05 376,759,000 -2,745,000 20.08 1,876,351,655 3,319,246,790 8.810 2020-08-03
1185 2020-08-04 379,504,000 1,513,500 20.23 1,876,351,655 3,434,511,200 9.050 2020-07-31
1186 2020-08-03 377,990,500 1,175,500 20.14 1,876,351,655 3,401,914,500 9.000 2020-07-30
1187 2020-07-31 376,815,000 8,470,500 20.08 1,876,351,655 3,496,843,200 9.280 2020-07-29
1188 2020-07-30 368,344,500 327,000 20.04 1,837,909,399 3,252,481,935 8.830 2020-07-28
1189 2020-07-29 368,017,500 2,533,000 20.02 1,837,909,399 3,183,351,375 8.650 2020-07-27
1190 2020-07-28 365,484,500 11,609,500 19.89 1,837,909,399 3,267,431,430 8.940 2020-07-24
1191 2020-07-27 353,875,000 15,215,000 19.25 1,837,909,399 3,333,502,500 9.420 2020-07-23
1192 2020-07-24 338,660,000 9,291,500 18.43 1,837,909,399 2,983,594,600 8.810 2020-07-22
1193 2020-07-23 329,368,500 6,334,000 17.92 1,837,909,399 2,891,855,430 8.780 2020-07-21
1194 2020-07-22 323,034,500 4,821,000 17.58 1,837,909,399 2,810,400,150 8.700 2020-07-20
1195 2020-07-21 318,213,500 8,281,500 17.31 1,837,909,399 2,688,904,075 8.450 2020-07-17
1196 2020-07-20 309,932,000 2,911,500 16.86 1,837,909,399 2,417,469,600 7.800 2020-07-16
1197 2020-07-17 307,020,500 5,525,000 16.70 1,837,909,399 2,664,937,940 8.680 2020-07-15
1198 2020-07-16 301,495,500 4,743,000 16.40 1,837,909,399 2,704,414,635 8.970 2020-07-14
1199 2020-07-15 296,752,500 7,712,500 16.15 1,837,909,399 2,863,661,625 9.650 2020-07-13
1200 2020-07-14 289,040,000 13,292,000 15.73 1,837,909,399 2,774,784,000 9.600 2020-07-10
1201 2020-07-13 275,748,000 16,138,500 15.00 1,837,909,399 2,840,204,400 10.30 2020-07-09
1202 2020-07-10 259,609,500 16,834,000 14.13 1,837,909,399 2,513,019,960 9.680 2020-07-08
1203 2020-07-09 242,775,500 6,581,500 14.39 1,686,833,314 2,466,599,080 10.16 2020-07-07
1204 2020-07-08 236,194,000 -1,299,500 14.00 1,686,833,314 2,116,298,240 8.960 2020-07-06
1205 2020-07-07 237,493,500 1,761,500 14.08 1,686,833,314 2,101,817,475 8.850 2020-07-03
1206 2020-07-06 235,732,000 4,918,000 13.97 1,686,833,314 2,131,017,280 9.040 2020-07-02
1207 2020-07-03 230,814,000 23,056,500 13.68 1,686,833,314 2,003,465,520 8.680 2020-06-30
1208 2020-07-02 207,757,500 13,819,000 12.32 1,686,833,314 1,558,181,250 7.500 2020-06-29
1209 2020-06-24 193,938,500 -1,135,000 11.70 1,656,937,784 1,359,508,885 7.010 2020-06-22
1210 2020-06-23 195,073,500 4,080,500 11.77 1,656,937,784 1,404,529,200 7.200 2020-06-19
1211 2020-06-22 190,993,000 1,486,000 11.53 1,656,937,784 1,388,519,110 7.270 2020-06-18
1212 2020-06-19 189,507,000 5,000 11.44 1,656,937,784 1,394,771,520 7.360 2020-06-17
1213 2020-06-18 189,502,000 1,945,000 11.44 1,656,937,784 1,413,684,920 7.460 2020-06-16
1214 2020-06-17 187,557,000 3,270,000 11.32 1,656,937,784 1,384,170,660 7.380 2020-06-15
1215 2020-06-16 184,287,000 6,555,500 11.12 1,656,937,784 1,426,381,380 7.740 2020-06-12
1216 2020-06-15 177,731,500 6,961,000 10.73 1,656,937,784 1,359,645,975 7.650 2020-06-11
1217 2020-06-12 170,770,500 2,753,500 10.72 1,593,305,392 1,280,778,750 7.500 2020-06-10
1218 2020-06-11 168,017,000 -483,500 10.55 1,593,305,392 1,233,244,780 7.340 2020-06-09
1219 2020-06-10 168,500,500 7,371,500 10.58 1,593,305,392 1,228,368,645 7.290 2020-06-08
1220 2020-06-09 161,129,000 2,312,000 10.11 1,593,305,392 1,195,577,180 7.420 2020-06-05
1221 2020-06-08 158,817,000 5,349,500 9.97 1,593,305,392 1,168,893,120 7.360 2020-06-04
1222 2020-06-05 153,467,500 4,713,000 9.63 1,593,305,392 1,184,769,100 7.720 2020-06-03
1223 2020-06-04 148,754,500 3,108,500 9.34 1,593,305,392 1,078,470,125 7.250 2020-06-02
1224 2020-06-03 145,646,000 4,064,000 9.14 1,593,305,392 1,090,888,540 7.490 2020-06-01
1225 2020-06-02 141,582,000 3,247,000 8.89 1,593,305,392 1,009,479,660 7.130 2020-05-29
1226 2020-06-01 138,335,000 4,313,500 8.68 1,593,305,392 965,578,300 6.980 2020-05-28
1227 2020-05-29 134,021,500 954,000 8.59 1,560,974,928 991,759,100 7.400 2020-05-27
1228 2020-05-28 133,067,500 4,877,000 8.52 1,560,974,928 1,035,265,150 7.780 2020-05-26
1229 2020-05-27 128,190,500 2,943,000 8.21 1,560,974,928 967,838,275 7.550 2020-05-25
1230 2020-05-26 125,247,500 8,052,000 8.02 1,560,974,928 822,876,075 6.570 2020-05-22
1231 2020-05-25 117,195,500 8,188,500 7.51 1,560,974,928 891,857,755 7.610 2020-05-21
1232 2020-05-22 109,007,000 5,305,500 6.98 1,560,974,928 771,769,560 7.080 2020-05-20
1233 2020-05-21 103,701,500 5,399,000 6.64 1,560,974,928 734,206,620 7.080 2020-05-19
1234 2020-05-20 98,302,500 4,818,500 6.30 1,560,974,928 673,372,125 6.850 2020-05-18
1235 2020-05-19 93,484,000 3,544,000 5.99 1,560,974,928 588,949,200 6.300 2020-05-15
1236 2020-05-18 89,940,000 3,040,500 5.76 1,560,974,928 519,853,200 5.780 2020-05-14
1237 2020-05-15 86,899,500 11,570,500 5.57 1,560,974,928 520,528,005 5.990 2020-05-13
1238 2020-05-14 75,329,000 6,570,500 4.83 1,560,974,928 383,424,610 5.090 2020-05-12
1239 2020-05-13 68,758,500 1,914,000 4.40 1,560,974,928 325,227,705 4.730 2020-05-11
1240 2020-05-12 66,844,500 679,500 4.28 1,560,974,928 314,169,150 4.700 2020-05-08
1241 2020-05-11 66,165,000 1,004,500 4.24 1,560,974,928 310,313,850 4.690 2020-05-07
1242 2020-05-08 65,160,500 -69,500 4.17 1,560,974,928 307,557,560 4.720 2020-05-06
1243 2020-04-29 65,230,000 3,159,000 4.18 1,561,953,928 311,147,100 4.770 2020-04-27
1244 2020-04-28 62,071,000 273,000 3.97 1,561,953,928 294,837,250 4.750 2020-04-24
1245 2020-04-27 61,798,000 1,645,500 3.96 1,561,953,928 294,776,460 4.770 2020-04-23
1246 2020-04-24 60,152,500 780,500 3.85 1,561,953,928 283,318,275 4.710 2020-04-22
1247 2020-04-23 59,372,000 1,163,000 3.80 1,561,953,928 268,361,440 4.520 2020-04-21
1248 2020-04-22 58,209,000 3,798,500 3.73 1,561,953,928 274,746,480 4.720 2020-04-20
1249 2020-04-21 54,410,500 4,600,000 3.48 1,561,953,928 257,905,770 4.740 2020-04-17
1250 2020-04-20 49,810,500 433,500 3.19 1,561,953,928 228,630,195 4.590 2020-04-16
1251 2020-04-17 49,377,000 1,491,500 3.16 1,561,953,928 235,034,520 4.760 2020-04-15
1252 2020-04-16 47,885,500 3,193,100 3.07 1,561,953,928 227,934,980 4.760 2020-04-14
1253 2020-04-15 44,692,400 1,893,500 2.86 1,561,953,928 202,903,496 4.540 2020-04-09
1254 2020-04-14 42,798,900 1,511,500 2.74 1,561,953,928 181,895,325 4.250 2020-04-08
1255 2020-04-09 41,287,400 369,500 2.64 1,561,953,928 175,471,450 4.250 2020-04-07
1256 2020-04-03 40,917,900 1,736,500 2.62 1,561,953,928 162,444,063 3.970 2020-04-01
1257 2020-04-02 39,181,400 2,160,000 2.51 1,561,953,928 159,860,112 4.080 2020-03-31
1258 2020-04-01 37,021,400 654,000 2.37 1,561,953,928 150,677,098 4.070 2020-03-30
1259 2020-03-31 36,367,400 873,500 2.33 1,561,953,928 147,287,970 4.050 2020-03-27
1260 2020-03-30 35,493,900 1,964,500 2.27 1,561,818,398 137,361,393 3.870 2020-03-26
1261 2020-03-27 33,529,400 1,219,500 2.15 1,561,818,398 127,747,014 3.810 2020-03-25
1262 2020-03-26 32,309,900 2,342,400 2.07 1,561,818,398 118,900,432 3.680 2020-03-24
1263 2020-03-25 29,967,500 730,500 1.92 1,561,818,398 113,576,825 3.790 2020-03-23
1264 2020-03-24 29,237,000 679,500 1.87 1,561,818,398 114,024,300 3.900 2020-03-20
1265 2020-03-23 28,557,500 1,100,000 1.83 1,561,818,398 109,089,650 3.820 2020-03-19
1266 2020-03-20 27,457,500 354,000 1.76 1,561,818,398 105,985,950 3.860 2020-03-18
1267 2020-03-19 27,103,500 3,806,000 1.74 1,561,818,398 115,731,945 4.270 2020-03-17
1268 2020-03-18 23,297,500 3,224,000 1.49 1,561,818,398 91,792,150 3.940 2020-03-16
1269 2020-03-17 20,073,500 1,618,000 1.29 1,561,818,398 84,710,170 4.220 2020-03-13
1270 2020-03-16 18,455,500 2,859,500 1.18 1,561,818,398 79,543,205 4.310 2020-03-12
1271 2020-03-13 15,596,000 4,390,000 1.00 1,561,818,398 71,741,600 4.600 2020-03-11
1272 2020-03-12 11,206,000 702,000 0.72 1,561,818,398 48,185,800 4.300 2020-03-10
1273 2020-03-11 10,504,000 10,504,000 0.67 1,561,818,398 45,482,320 4.330 2020-03-09

Webb-site Database - Powered By Linux Group

Back to top