SHENZHEN HEPALINK PHARMACEUTICAL GROUP CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 09989  2020-07-08    
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

BANK OF CHINA (HONG KONG) LIMITED 中國銀行(香港)有限公司

CCASSID: C00033

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 5.460 2026-02-02
2 2026-02-03 5.520 2026-01-30
3 2026-02-02 10,744,000 -20,000 4.88 220,094,500 60,811,040 5.660 2026-01-29
4 2026-01-27 10,764,000 -500 4.89 220,094,500 56,618,640 5.260 2026-01-23
5 2026-01-22 10,764,500 -1,000 4.89 220,094,500 56,298,335 5.230 2026-01-20
6 2026-01-21 10,765,500 41,000 4.89 220,094,500 56,195,910 5.220 2026-01-19
7 2026-01-16 10,724,500 -500 4.87 220,094,500 56,732,605 5.290 2026-01-14
8 2026-01-15 10,725,000 -4,000 4.87 220,094,500 57,593,250 5.370 2026-01-13
9 2026-01-13 10,729,000 500 4.87 220,094,500 58,043,890 5.410 2026-01-09
10 2026-01-09 10,728,500 -5,000 4.87 220,094,500 56,861,050 5.300 2026-01-07
11 2026-01-08 10,733,500 1,000 4.88 220,094,500 56,350,875 5.250 2026-01-06
12 2026-01-07 10,732,500 92,500 4.88 220,094,500 55,916,325 5.210 2026-01-05
13 2026-01-05 10,640,000 3,000 4.83 220,094,500 54,370,400 5.110 2025-12-30
14 2026-01-02 10,637,000 185,500 4.83 220,094,500 54,142,330 5.090 2025-12-29
15 2025-12-30 10,451,500 -39,000 4.75 220,094,500 54,243,285 5.190 2025-12-23
16 2025-12-29 10,490,500 -36,500 4.77 220,094,500 54,760,410 5.220 2025-12-22
17 2025-12-19 10,527,000 2,000 4.78 220,094,500 54,529,860 5.180 2025-12-17
18 2025-12-18 10,525,000 46,500 4.78 220,094,500 53,888,000 5.120 2025-12-16
19 2025-12-17 10,478,500 1,500 4.76 220,094,500 53,859,490 5.140 2025-12-15
20 2025-12-16 10,477,000 -500 4.76 220,094,500 53,956,550 5.150 2025-12-12
21 2025-12-15 10,477,500 70,000 4.76 220,094,500 58,150,125 5.550 2025-12-11
22 2025-12-12 10,407,500 25,000 4.73 220,094,500 56,512,725 5.430 2025-12-10
23 2025-12-11 10,382,500 -5,000 4.72 220,094,500 55,546,375 5.350 2025-12-09
24 2025-12-10 10,387,500 -1,000 4.72 220,094,500 55,469,250 5.340 2025-12-08
25 2025-12-09 10,388,500 -1,000 4.72 220,094,500 55,578,475 5.350 2025-12-05
26 2025-12-04 10,389,500 122,000 4.72 220,094,500 55,999,405 5.390 2025-12-02
27 2025-12-03 10,267,500 5,500 4.67 220,094,500 55,239,150 5.380 2025-12-01
28 2025-11-28 10,262,000 -10,500 4.66 220,094,500 55,722,660 5.430 2025-11-26
29 2025-11-27 10,272,500 -4,000 4.67 220,094,500 54,957,875 5.350 2025-11-25
30 2025-11-26 10,276,500 4,000 4.67 220,094,500 54,670,980 5.320 2025-11-24
31 2025-11-25 10,272,500 300,000 4.67 220,094,500 54,033,350 5.260 2025-11-21
32 2025-11-21 9,972,500 50,000 4.53 220,094,500 54,050,950 5.420 2025-11-19
33 2025-11-20 9,922,500 22,000 4.51 220,094,500 54,474,525 5.490 2025-11-18
34 2025-11-19 9,900,500 -63,000 4.50 220,094,500 55,046,780 5.560 2025-11-17
35 2025-11-18 9,963,500 -12,000 4.53 220,094,500 56,791,950 5.700 2025-11-14
36 2025-11-17 9,975,500 4,500 4.53 220,094,500 57,159,615 5.730 2025-11-13
37 2025-11-14 9,971,000 104,000 4.53 220,094,500 56,037,020 5.620 2025-11-12
38 2025-11-13 9,867,000 157,500 4.48 220,094,500 54,564,510 5.530 2025-11-11
39 2025-11-12 9,709,500 -1,000 4.41 220,094,500 53,790,630 5.540 2025-11-10
40 2025-11-11 9,710,500 30,000 4.41 220,094,500 53,213,540 5.480 2025-11-07
41 2025-11-10 9,680,500 10,500 4.40 220,094,500 52,855,530 5.460 2025-11-06
42 2025-11-07 9,670,000 17,000 4.39 220,094,500 52,798,200 5.460 2025-11-05
43 2025-11-06 9,653,000 103,000 4.39 220,094,500 52,705,380 5.460 2025-11-04
44 2025-11-05 9,550,000 -8,000 4.34 220,094,500 52,907,000 5.540 2025-11-03
45 2025-11-04 9,558,000 217,500 4.34 220,094,500 51,422,040 5.380 2025-10-31
46 2025-10-31 9,340,500 49,500 4.24 220,094,500 50,158,485 5.370 2025-10-28
47 2025-10-30 9,291,000 -1,000 4.22 220,094,500 50,450,130 5.430 2025-10-27
48 2025-10-28 9,292,000 10,000 4.22 220,094,500 49,805,120 5.360 2025-10-24
49 2025-10-27 9,282,000 -4,000 4.22 220,094,500 50,029,980 5.390 2025-10-23
50 2025-10-22 9,286,000 5,000 4.22 220,094,500 49,122,940 5.290 2025-10-20
51 2025-10-21 9,281,000 298,000 4.22 220,094,500 48,539,630 5.230 2025-10-17
52 2025-10-20 8,983,000 -1,000 4.08 220,094,500 48,508,200 5.400 2025-10-16
53 2025-10-16 8,984,000 -4,000 4.08 220,094,500 47,525,360 5.290 2025-10-14
54 2025-10-15 8,988,000 244,500 4.08 220,094,500 47,995,920 5.340 2025-10-13
55 2025-10-14 8,743,500 49,000 3.97 220,094,500 47,214,900 5.400 2025-10-10
56 2025-10-13 8,694,500 20,500 3.95 220,094,500 47,645,860 5.480 2025-10-09
57 2025-10-10 8,674,000 -500 3.94 220,094,500 48,314,180 5.570 2025-10-08
58 2025-10-09 8,674,500 -20,500 3.94 220,094,500 48,316,965 5.570 2025-10-06
59 2025-10-08 8,695,000 -51,500 3.95 220,094,500 48,344,200 5.560 2025-10-03
60 2025-10-03 8,746,500 -102,500 3.97 220,094,500 48,105,750 5.500 2025-09-30
61 2025-10-02 8,849,000 110,000 4.02 220,094,500 48,138,560 5.440 2025-09-29
62 2025-09-30 8,739,000 -304,000 3.97 220,094,500 46,404,090 5.310 2025-09-26
63 2025-09-29 9,043,000 242,500 4.11 220,094,500 48,741,770 5.390 2025-09-25
64 2025-09-26 8,800,500 3,500 4.00 220,094,500 48,314,745 5.490 2025-09-24
65 2025-09-25 8,797,000 14,000 4.00 220,094,500 48,559,440 5.520 2025-09-23
66 2025-09-24 8,783,000 70,000 3.99 220,094,500 49,448,290 5.630 2025-09-22
67 2025-09-23 8,713,000 97,000 3.96 220,094,500 49,402,710 5.670 2025-09-19
68 2025-09-19 8,616,000 10,000 3.91 220,094,500 50,662,080 5.880 2025-09-17
69 2025-09-18 8,606,000 7,500 3.91 220,094,500 50,861,460 5.910 2025-09-16
70 2025-09-17 8,598,500 -21,500 3.91 220,094,500 50,645,165 5.890 2025-09-15
71 2025-09-16 8,620,000 228,000 3.92 220,094,500 51,289,000 5.950 2025-09-12
72 2025-09-15 8,392,000 35,000 3.81 220,094,500 49,261,040 5.870 2025-09-11
73 2025-09-12 8,357,000 1,000 3.80 220,094,500 49,807,720 5.960 2025-09-10
74 2025-09-10 8,356,000 -1,000 3.80 220,094,500 50,470,240 6.040 2025-09-08
75 2025-09-09 8,357,000 39,000 3.80 220,094,500 49,557,010 5.930 2025-09-05
76 2025-09-08 8,318,000 31,500 3.78 220,094,500 47,828,500 5.750 2025-09-04
77 2025-09-05 8,286,500 -112,000 3.76 220,094,500 48,973,215 5.910 2025-09-03
78 2025-09-04 8,398,500 -15,500 3.82 220,094,500 49,299,195 5.870 2025-09-02
79 2025-09-03 8,414,000 82,000 3.82 220,094,500 52,250,940 6.210 2025-09-01
80 2025-09-02 8,332,000 -6,000 3.79 220,094,500 51,741,720 6.210 2025-08-29
81 2025-09-01 8,338,000 71,000 3.79 220,094,500 51,028,560 6.120 2025-08-28
82 2025-08-29 8,267,000 36,500 3.76 220,094,500 50,924,720 6.160 2025-08-27
83 2025-08-28 8,230,500 26,500 3.74 220,094,500 53,333,640 6.480 2025-08-26
84 2025-08-27 8,204,000 -2,000 3.73 220,094,500 54,146,400 6.600 2025-08-25
85 2025-08-26 8,206,000 50,000 3.73 220,094,500 52,682,520 6.420 2025-08-22
86 2025-08-25 8,156,000 1,000 3.71 220,094,500 52,524,640 6.440 2025-08-21
87 2025-08-22 8,155,000 260,000 3.71 220,094,500 52,681,300 6.460 2025-08-20
88 2025-08-20 7,895,000 10,000 3.59 220,094,500 52,738,600 6.680 2025-08-18
89 2025-08-19 7,885,000 183,500 3.58 220,094,500 52,198,700 6.620 2025-08-15
90 2025-08-18 7,701,500 7,500 3.50 220,094,500 48,673,480 6.320 2025-08-14
91 2025-08-15 7,694,000 -6,500 3.50 220,094,500 50,241,820 6.530 2025-08-13
92 2025-08-14 7,700,500 -20,000 3.50 220,094,500 48,667,160 6.320 2025-08-12
93 2025-08-13 7,720,500 -47,500 3.51 220,094,500 49,565,610 6.420 2025-08-11
94 2025-08-12 7,768,000 19,500 3.53 220,094,500 48,239,280 6.210 2025-08-08
95 2025-08-11 7,748,500 25,500 3.52 220,094,500 48,350,640 6.240 2025-08-07
96 2025-08-08 7,723,000 3,000 3.51 220,094,500 49,581,660 6.420 2025-08-06
97 2025-08-07 7,720,000 17,500 3.51 220,094,500 49,639,600 6.430 2025-08-05
98 2025-08-06 7,702,500 -208,000 3.50 220,094,500 47,909,550 6.220 2025-08-04
99 2025-08-05 7,910,500 36,500 3.59 220,094,500 49,203,310 6.220 2025-08-01
100 2025-08-04 7,874,000 -17,000 3.58 220,094,500 50,551,080 6.420 2025-07-31
101 2025-07-31 7,891,000 17,000 3.59 220,094,500 53,974,440 6.840 2025-07-29
102 2025-07-30 7,874,000 6,000 3.58 220,094,500 51,889,660 6.590 2025-07-28
103 2025-07-29 7,868,000 -16,000 3.57 220,094,500 52,164,840 6.630 2025-07-25
104 2025-07-28 7,884,000 -28,000 3.58 220,094,500 53,768,880 6.820 2025-07-24
105 2025-07-25 7,912,000 -108,500 3.59 220,094,500 52,456,560 6.630 2025-07-23
106 2025-07-24 8,020,500 12,000 3.64 220,094,500 52,534,275 6.550 2025-07-22
107 2025-07-23 8,008,500 -93,000 3.64 220,094,500 55,018,395 6.870 2025-07-21
108 2025-07-22 8,101,500 20,500 3.68 220,094,500 52,254,675 6.450 2025-07-18
109 2025-07-21 8,081,000 -42,500 3.67 220,094,500 51,799,210 6.410 2025-07-17
110 2025-07-18 8,123,500 35,500 3.69 220,094,500 48,659,765 5.990 2025-07-16
111 2025-07-16 8,088,000 -28,000 3.67 220,094,500 47,880,960 5.920 2025-07-14
112 2025-07-15 8,116,000 -48,500 3.69 220,094,500 47,803,240 5.890 2025-07-11
113 2025-07-14 8,164,500 -60,500 3.71 220,094,500 45,639,555 5.590 2025-07-10
114 2025-07-11 8,225,000 6,000 3.74 220,094,500 44,744,000 5.440 2025-07-09
115 2025-07-10 8,219,000 13,500 3.73 220,094,500 45,122,310 5.490 2025-07-08
116 2025-07-08 8,205,500 1,000 3.73 220,094,500 44,802,030 5.460 2025-07-04
117 2025-07-07 8,204,500 -40,500 3.73 220,094,500 44,550,435 5.430 2025-07-03
118 2025-07-04 8,245,000 -9,500 3.75 220,094,500 44,028,300 5.340 2025-07-02
119 2025-07-03 8,254,500 1,000 3.75 220,094,500 43,996,485 5.330 2025-06-30
120 2025-07-02 8,253,500 -21,500 3.75 220,094,500 43,495,945 5.270 2025-06-27
121 2025-06-27 8,275,000 -7,500 3.76 220,094,500 45,181,500 5.460 2025-06-25
122 2025-06-26 8,282,500 68,500 3.76 220,094,500 44,394,200 5.360 2025-06-24
123 2025-06-25 8,214,000 110,000 3.73 220,094,500 42,466,380 5.170 2025-06-23
124 2025-06-24 8,104,000 -47,500 3.68 220,094,500 41,654,560 5.140 2025-06-20
125 2025-06-23 8,151,500 10,000 3.70 220,094,500 42,550,830 5.220 2025-06-19
126 2025-06-20 8,141,500 35,500 3.70 220,094,500 44,615,420 5.480 2025-06-18
127 2025-06-19 8,106,000 128,000 3.68 220,094,500 44,988,300 5.550 2025-06-17
128 2025-06-18 7,978,000 4,000 3.62 220,094,500 47,469,100 5.950 2025-06-16
129 2025-06-17 7,974,000 65,500 3.62 220,094,500 46,249,200 5.800 2025-06-13
130 2025-06-16 7,908,500 -86,000 3.59 220,094,500 45,078,450 5.700 2025-06-12
131 2025-06-13 7,994,500 -86,000 3.63 220,094,500 42,131,015 5.270 2025-06-11
132 2025-06-12 8,080,500 -48,000 3.67 220,094,500 43,392,285 5.370 2025-06-10
133 2025-06-11 8,128,500 -734,500 3.69 220,094,500 41,943,060 5.160 2025-06-09
134 2025-06-10 8,863,000 -35,500 4.03 220,094,500 44,492,260 5.020 2025-06-06
135 2025-06-09 8,898,500 712,000 4.04 220,094,500 44,759,455 5.030 2025-06-05
136 2025-06-06 8,186,500 74,500 3.72 220,094,500 42,487,935 5.190 2025-06-04
137 2025-06-05 8,112,000 -405,500 3.69 220,094,500 42,263,520 5.210 2025-06-03
138 2025-06-04 8,517,500 2,500 3.87 220,094,500 41,735,750 4.900 2025-06-02
139 2025-06-03 8,515,000 -77,500 3.87 220,094,500 42,660,150 5.010 2025-05-30
140 2025-06-02 8,592,500 -38,000 3.90 220,094,500 42,446,950 4.940 2025-05-29
141 2025-05-30 8,630,500 -14,500 3.92 220,094,500 39,959,215 4.630 2025-05-28
142 2025-05-29 8,645,000 -29,000 3.93 220,094,500 40,458,600 4.680 2025-05-27
143 2025-05-28 8,674,000 35,000 3.94 220,094,500 38,772,780 4.470 2025-05-26
144 2025-05-27 8,639,000 -6,000 3.93 220,094,500 40,344,130 4.670 2025-05-23
145 2025-05-26 8,645,000 78,000 3.93 220,094,500 39,767,000 4.600 2025-05-22
146 2025-05-23 8,567,000 -10,000 3.89 220,094,500 40,264,900 4.700 2025-05-21
147 2025-05-22 8,577,000 19,000 3.90 220,094,500 40,226,130 4.690 2025-05-20
148 2025-05-21 8,558,000 2,000 3.89 220,094,500 39,794,700 4.650 2025-05-19
149 2025-05-20 8,556,000 12,000 3.89 220,094,500 40,127,640 4.690 2025-05-16
150 2025-05-19 8,544,000 110,000 3.88 220,094,500 39,900,480 4.670 2025-05-15
151 2025-05-16 8,434,000 8,000 3.83 220,094,500 38,796,400 4.600 2025-05-14
152 2025-05-15 8,426,000 32,000 3.83 220,094,500 38,928,120 4.620 2025-05-13
153 2025-05-14 8,394,000 -31,500 3.81 220,094,500 38,780,280 4.620 2025-05-12
154 2025-05-13 8,425,500 -11,000 3.83 220,094,500 38,925,810 4.620 2025-05-09
155 2025-05-12 8,436,500 29,000 3.83 220,094,500 39,145,360 4.640 2025-05-08
156 2025-05-09 8,407,500 -6,000 3.82 220,094,500 39,263,025 4.670 2025-05-07
157 2025-05-08 8,413,500 16,000 3.82 220,094,500 38,365,560 4.560 2025-05-06
158 2025-05-07 8,397,500 -1,000 3.82 220,094,500 37,452,850 4.460 2025-05-02
159 2025-05-06 8,398,500 -20,000 3.82 220,094,500 37,373,325 4.450 2025-04-30
160 2025-05-02 8,418,500 53,000 3.82 220,094,500 37,799,065 4.490 2025-04-29
161 2025-04-30 8,365,500 -1,500 3.80 220,094,500 36,222,615 4.330 2025-04-28
162 2025-04-29 8,367,000 -40,000 3.80 220,094,500 36,731,130 4.390 2025-04-25
163 2025-04-25 8,407,000 500 3.82 220,094,500 36,990,800 4.400 2025-04-23
164 2025-04-24 8,406,500 -1,000 3.82 220,094,500 36,568,275 4.350 2025-04-22
165 2025-04-17 8,407,500 -39,000 3.82 220,094,500 36,656,700 4.360 2025-04-15
166 2025-04-16 8,446,500 -5,000 3.84 220,094,500 37,502,460 4.440 2025-04-14
167 2025-04-15 8,451,500 60,000 3.84 220,094,500 36,679,510 4.340 2025-04-11
168 2025-04-14 8,391,500 11,500 3.81 220,094,500 35,412,130 4.220 2025-04-10
169 2025-04-11 8,380,000 8,500 3.81 220,094,500 34,860,800 4.160 2025-04-09
170 2025-04-10 8,371,500 103,500 3.80 220,094,500 34,574,295 4.130 2025-04-08
171 2025-04-09 8,268,000 -107,500 3.76 220,094,500 33,402,720 4.040 2025-04-07
172 2025-04-08 8,375,500 60,000 3.81 220,094,500 38,359,790 4.580 2025-04-03
173 2025-04-07 8,315,500 13,500 3.78 220,094,500 38,168,145 4.590 2025-04-02
174 2025-04-03 8,302,000 -22,500 3.77 220,094,500 38,853,360 4.680 2025-04-01
175 2025-04-02 8,324,500 -29,500 3.78 220,094,500 36,627,800 4.400 2025-03-31
176 2025-04-01 8,354,000 59,000 3.80 220,094,500 38,261,320 4.580 2025-03-28
177 2025-03-31 8,295,000 36,500 3.77 220,094,500 38,488,800 4.640 2025-03-27
178 2025-03-27 8,258,500 -7,500 3.75 220,094,500 37,245,835 4.510 2025-03-25
179 2025-03-26 8,266,000 12,500 3.76 220,094,500 37,031,680 4.480 2025-03-24
180 2025-03-25 8,253,500 -2,000 3.75 220,094,500 37,718,495 4.570 2025-03-21
181 2025-03-24 8,255,500 -17,500 3.75 220,094,500 36,819,530 4.460 2025-03-20
182 2025-03-21 8,273,000 8,500 3.76 220,094,500 37,724,880 4.560 2025-03-19
183 2025-03-20 8,264,500 163,000 3.75 220,094,500 37,272,895 4.510 2025-03-18
184 2025-03-19 8,101,500 -500 3.68 220,094,500 36,456,750 4.500 2025-03-17
185 2025-03-18 8,102,000 49,000 3.68 220,094,500 36,459,000 4.500 2025-03-14
186 2025-03-14 8,053,000 -9,500 3.66 220,094,500 35,433,200 4.400 2025-03-12
187 2025-03-13 8,062,500 -41,500 3.66 220,094,500 35,716,875 4.430 2025-03-11
188 2025-03-12 8,104,000 2,000 3.68 220,094,500 36,386,960 4.490 2025-03-10
189 2025-03-11 8,102,000 4,500 3.68 220,094,500 36,296,960 4.480 2025-03-07
190 2025-03-10 8,097,500 -7,500 3.68 220,094,500 36,438,750 4.500 2025-03-06
191 2025-03-07 8,105,000 27,500 3.68 220,094,500 36,310,400 4.480 2025-03-05
192 2025-03-06 8,077,500 -21,500 3.67 220,094,500 36,025,650 4.460 2025-03-04
193 2025-03-05 8,099,000 14,500 3.68 220,094,500 36,202,530 4.470 2025-03-03
194 2025-03-04 8,084,500 -61,000 3.67 220,094,500 36,137,715 4.470 2025-02-28
195 2025-03-03 8,145,500 -16,500 3.70 220,094,500 37,632,210 4.620 2025-02-27
196 2025-02-28 8,162,000 -20,500 3.71 220,094,500 36,729,000 4.500 2025-02-26
197 2025-02-27 8,182,500 15,000 3.72 220,094,500 36,739,425 4.490 2025-02-25
198 2025-02-26 8,167,500 -76,500 3.71 220,094,500 37,815,525 4.630 2025-02-24
199 2025-02-25 8,244,000 49,500 3.75 220,094,500 37,510,200 4.550 2025-02-21
200 2025-02-24 8,194,500 275,500 3.72 220,094,500 36,547,470 4.460 2025-02-20
201 2025-02-21 7,919,000 154,500 3.60 220,094,500 37,377,680 4.720 2025-02-19
202 2025-02-20 7,764,500 -1,000 3.53 220,094,500 30,825,065 3.970 2025-02-18
203 2025-02-19 7,765,500 -2,000 3.53 220,094,500 30,829,035 3.970 2025-02-17
204 2025-02-18 7,767,500 51,000 3.53 220,094,500 30,836,975 3.970 2025-02-14
205 2025-02-17 7,716,500 -16,500 3.51 220,094,500 29,940,020 3.880 2025-02-13
206 2025-02-14 7,733,000 -500 3.51 220,094,500 30,313,360 3.920 2025-02-12
207 2025-02-13 7,733,500 1,500 3.51 220,094,500 30,237,985 3.910 2025-02-11
208 2025-02-12 7,732,000 -2,000 3.51 220,094,500 30,464,080 3.940 2025-02-10
209 2025-02-11 7,734,000 -5,500 3.51 220,094,500 30,239,940 3.910 2025-02-07
210 2025-02-10 7,739,500 -96,000 3.52 220,094,500 30,106,655 3.890 2025-02-06
211 2025-02-06 7,835,500 -1,000 3.56 220,094,500 29,774,900 3.800 2025-02-04
212 2025-01-22 7,836,500 -1,000 3.56 220,094,500 29,621,970 3.780 2025-01-20
213 2025-01-16 7,837,500 5,000 3.56 220,094,500 29,077,125 3.710 2025-01-14
214 2025-01-15 7,832,500 -52,000 3.56 220,094,500 28,275,325 3.610 2025-01-13
215 2025-01-14 7,884,500 10,000 3.58 220,094,500 28,699,580 3.640 2025-01-10
216 2025-01-13 7,874,500 -500 3.58 220,094,500 29,529,375 3.750 2025-01-09
217 2025-01-10 7,875,000 -16,500 3.58 220,094,500 29,373,750 3.730 2025-01-08
218 2025-01-08 7,891,500 -150,000 3.59 220,094,500 29,750,955 3.770 2025-01-06
219 2025-01-06 8,041,500 2,000 3.65 220,094,500 31,040,190 3.860 2025-01-02
220 2025-01-03 8,039,500 -30,500 3.65 220,094,500 32,158,000 4.000 2024-12-30
221 2025-01-02 8,070,000 -12,000 3.67 220,094,500 32,360,700 4.010 2024-12-27
222 2024-12-30 8,082,000 -3,500 3.67 220,094,500 32,489,640 4.020 2024-12-23
223 2024-12-27 8,085,500 -8,000 3.67 220,094,500 32,746,275 4.050 2024-12-20
224 2024-12-19 8,093,500 -26,000 3.68 220,094,500 32,940,545 4.070 2024-12-17
225 2024-12-13 8,119,500 -12,500 3.69 220,094,500 33,858,315 4.170 2024-12-11
226 2024-12-12 8,132,000 5,000 3.69 220,094,500 33,585,160 4.130 2024-12-10
227 2024-12-11 8,127,000 16,500 3.69 220,094,500 33,889,590 4.170 2024-12-09
228 2024-12-10 8,110,500 39,000 3.69 220,094,500 33,171,945 4.090 2024-12-06
229 2024-12-09 8,071,500 6,500 3.67 220,094,500 32,689,575 4.050 2024-12-05
230 2024-12-06 8,065,000 4,000 3.66 220,094,500 32,985,850 4.090 2024-12-04
231 2024-12-05 8,061,000 1,500 3.66 220,094,500 33,372,540 4.140 2024-12-03
232 2024-12-04 8,059,500 -5,500 3.66 220,094,500 33,366,330 4.140 2024-12-02
233 2024-12-03 8,065,000 15,000 3.66 220,094,500 32,421,300 4.020 2024-11-29
234 2024-12-02 8,050,000 8,000 3.66 220,094,500 32,200,000 4.000 2024-11-28
235 2024-11-28 8,042,000 4,000 3.65 220,094,500 32,409,260 4.030 2024-11-26
236 2024-11-27 8,038,000 -10,000 3.65 220,094,500 32,152,000 4.000 2024-11-25
237 2024-11-26 8,048,000 2,000 3.66 220,094,500 32,031,040 3.980 2024-11-22
238 2024-11-25 8,046,000 -500 3.66 220,094,500 33,551,820 4.170 2024-11-21
239 2024-11-22 8,046,500 -500 3.66 220,094,500 33,875,765 4.210 2024-11-20
240 2024-11-21 8,047,000 -443,500 3.66 220,094,500 33,234,110 4.130 2024-11-19
241 2024-11-20 8,490,500 -41,000 3.86 220,094,500 34,980,860 4.120 2024-11-18
242 2024-11-18 8,531,500 -1,500 3.88 220,094,500 35,405,725 4.150 2024-11-14
243 2024-11-15 8,533,000 -10,000 3.88 220,094,500 36,179,920 4.240 2024-11-13
244 2024-11-14 8,543,000 14,000 3.88 220,094,500 36,307,750 4.250 2024-11-12
245 2024-11-13 8,529,000 -10,000 3.88 220,094,500 36,504,120 4.280 2024-11-11
246 2024-11-12 8,539,000 13,000 3.88 220,094,500 36,803,090 4.310 2024-11-08
247 2024-11-11 8,526,000 79,000 3.87 220,094,500 37,684,920 4.420 2024-11-07
248 2024-11-08 8,447,000 5,000 3.84 220,094,500 36,744,450 4.350 2024-11-06
249 2024-11-04 8,442,000 -231,000 3.84 220,094,500 36,722,700 4.350 2024-10-31
250 2024-10-30 8,673,000 -125,500 3.94 220,094,500 40,155,990 4.630 2024-10-28
251 2024-10-28 8,798,500 -22,000 4.00 220,094,500 38,449,445 4.370 2024-10-24
252 2024-10-24 8,820,500 -27,000 4.01 220,094,500 38,369,175 4.350 2024-10-22
253 2024-10-23 8,847,500 54,000 4.02 220,094,500 37,513,400 4.240 2024-10-21
254 2024-10-22 8,793,500 47,500 4.00 220,094,500 37,636,180 4.280 2024-10-18
255 2024-10-21 8,746,000 2,500 3.97 220,094,500 35,421,300 4.050 2024-10-17
256 2024-10-17 8,743,500 11,000 3.97 220,094,500 36,023,220 4.120 2024-10-15
257 2024-10-16 8,732,500 5,000 3.97 220,094,500 38,161,025 4.370 2024-10-14
258 2024-10-15 8,727,500 -1,000 3.97 220,094,500 38,488,275 4.410 2024-10-10
259 2024-10-14 8,728,500 -13,000 3.97 220,094,500 37,532,550 4.300 2024-10-09
260 2024-10-10 8,741,500 276,500 3.97 220,094,500 42,046,615 4.810 2024-10-08
261 2024-10-09 8,465,000 163,500 3.85 220,094,500 46,811,450 5.530 2024-10-07
262 2024-10-08 8,301,500 -10,000 3.77 220,094,500 38,851,020 4.680 2024-10-04
263 2024-10-07 8,311,500 -42,000 3.78 220,094,500 35,988,795 4.330 2024-10-03
264 2024-10-04 8,353,500 36,500 3.80 220,094,500 37,507,215 4.490 2024-10-02
265 2024-10-03 8,317,000 -189,000 3.78 220,094,500 34,349,210 4.130 2024-09-30
266 2024-10-02 8,506,000 -21,500 3.86 220,094,500 31,812,440 3.740 2024-09-27
267 2024-09-30 8,527,500 -17,500 3.87 220,094,500 31,040,100 3.640 2024-09-26
268 2024-09-26 8,545,000 -13,500 3.88 220,094,500 29,651,150 3.470 2024-09-24
269 2024-09-25 8,558,500 -1,000 3.89 220,094,500 28,670,975 3.350 2024-09-23
270 2024-09-24 8,559,500 -20,000 3.89 220,094,500 28,503,135 3.330 2024-09-20
271 2024-09-20 8,579,500 -500 3.90 220,094,500 27,969,170 3.260 2024-09-17
272 2024-09-16 8,580,000 -20,000 3.90 220,094,500 27,713,400 3.230 2024-09-12
273 2024-09-13 8,600,000 -1,000 3.91 220,094,500 27,950,000 3.250 2024-09-11
274 2024-09-11 8,601,000 -1,000 3.91 220,094,500 28,813,350 3.350 2024-09-09
275 2024-09-10 8,602,000 500 3.91 220,094,500 29,246,800 3.400 2024-09-05
276 2024-09-09 8,601,500 90,000 3.91 220,094,500 29,073,070 3.380 2024-09-04
277 2024-09-05 8,511,500 59,500 3.87 220,094,500 29,194,445 3.430 2024-09-03
278 2024-09-03 8,452,000 100,000 3.84 220,094,500 29,074,880 3.440 2024-08-30
279 2024-08-29 8,352,000 -10,000 3.79 220,094,500 28,146,240 3.370 2024-08-27
280 2024-08-27 8,362,000 -500 3.80 220,094,500 27,761,840 3.320 2024-08-23
281 2024-08-26 8,362,500 -500 3.80 220,094,500 28,098,000 3.360 2024-08-22
282 2024-08-21 8,363,000 -11,500 3.80 220,094,500 29,019,610 3.470 2024-08-19
283 2024-08-16 8,374,500 -44,500 3.80 220,094,500 29,394,495 3.510 2024-08-14
284 2024-08-15 8,419,000 -9,500 3.83 220,094,500 29,550,690 3.510 2024-08-13
285 2024-08-14 8,428,500 -4,000 3.83 220,094,500 29,584,035 3.510 2024-08-12
286 2024-08-09 8,432,500 -500 3.83 220,094,500 29,260,775 3.470 2024-08-07
287 2024-08-07 8,433,000 -40,000 3.83 220,094,500 28,925,190 3.430 2024-08-05
288 2024-08-06 8,473,000 -30,000 3.85 220,094,500 30,333,340 3.580 2024-08-02
289 2024-08-05 8,503,000 1,000 3.86 220,094,500 30,440,740 3.580 2024-08-01
290 2024-08-02 8,502,000 -25,000 3.86 220,094,500 30,097,080 3.540 2024-07-31
291 2024-08-01 8,527,000 -1,000 3.87 220,094,500 29,077,070 3.410 2024-07-30
292 2024-07-30 8,528,000 -500 3.87 220,094,500 29,421,600 3.450 2024-07-26
293 2024-07-29 8,528,500 99,500 3.87 220,094,500 28,996,900 3.400 2024-07-25
294 2024-07-25 8,429,000 -16,500 3.83 220,094,500 28,911,470 3.430 2024-07-23
295 2024-07-24 8,445,500 -4,500 3.84 220,094,500 29,221,430 3.460 2024-07-22
296 2024-07-23 8,450,000 27,000 3.84 220,094,500 28,899,000 3.420 2024-07-19
297 2024-07-22 8,423,000 100,000 3.83 220,094,500 29,817,420 3.540 2024-07-18
298 2024-07-19 8,323,000 -5,500 3.78 220,094,500 29,296,960 3.520 2024-07-17
299 2024-07-18 8,328,500 -79,500 3.78 220,094,500 29,316,320 3.520 2024-07-16
300 2024-07-17 8,408,000 114,000 3.82 220,094,500 30,857,360 3.670 2024-07-15
301 2024-07-16 8,294,000 -500 3.77 220,094,500 26,872,560 3.240 2024-07-12
302 2024-07-15 8,294,500 -250,000 3.77 220,094,500 26,874,180 3.240 2024-07-11
303 2024-07-12 8,544,500 -500 3.88 220,094,500 26,744,285 3.130 2024-07-10
304 2024-07-11 8,545,000 12,500 3.88 220,094,500 26,318,600 3.080 2024-07-09
305 2024-07-09 8,532,500 7,000 3.88 220,094,500 27,389,325 3.210 2024-07-05
306 2024-07-08 8,525,500 -5,000 3.87 220,094,500 27,281,600 3.200 2024-07-04
307 2024-06-27 8,530,500 -500 3.88 220,094,500 28,150,650 3.300 2024-06-25
308 2024-06-26 8,531,000 -1,500 3.88 220,094,500 27,469,820 3.220 2024-06-24
309 2024-06-24 8,532,500 -500 3.88 220,094,500 28,754,525 3.370 2024-06-20
310 2024-06-21 8,533,000 -106,000 3.88 220,094,500 29,353,520 3.440 2024-06-19
311 2024-06-20 8,639,000 -3,000 3.93 220,094,500 29,545,380 3.420 2024-06-18
312 2024-06-19 8,642,000 -11,000 3.93 220,094,500 29,728,480 3.440 2024-06-17
313 2024-06-17 8,653,000 -349,500 3.93 220,094,500 29,679,790 3.430 2024-06-13
314 2024-06-14 9,002,500 8,500 4.09 220,094,500 30,248,400 3.360 2024-06-12
315 2024-06-11 8,994,000 10,000 4.09 220,094,500 29,950,020 3.330 2024-06-06
316 2024-06-04 8,984,000 -6,500 4.08 220,094,500 32,072,880 3.570 2024-05-31
317 2024-06-03 8,990,500 -27,000 4.08 220,094,500 32,365,800 3.600 2024-05-30
318 2024-05-31 9,017,500 -4,500 4.10 220,094,500 31,741,600 3.520 2024-05-29
319 2024-05-29 9,022,000 -500 4.10 220,094,500 31,396,560 3.480 2024-05-27
320 2024-05-28 9,022,500 28,500 4.10 220,094,500 30,766,725 3.410 2024-05-24
321 2024-05-27 8,994,000 18,500 4.09 220,094,500 30,849,420 3.430 2024-05-23
322 2024-05-24 8,975,500 -3,500 4.08 220,094,500 32,132,290 3.580 2024-05-22
323 2024-05-23 8,979,000 -54,500 4.08 220,094,500 31,516,290 3.510 2024-05-21
324 2024-05-21 9,033,500 15,000 4.10 220,094,500 33,062,610 3.660 2024-05-17
325 2024-05-20 9,018,500 -45,000 4.10 220,094,500 32,466,600 3.600 2024-05-16
326 2024-05-17 9,063,500 -500 4.12 220,094,500 32,447,330 3.580 2024-05-14
327 2024-05-16 9,064,000 50,000 4.12 220,094,500 32,267,840 3.560 2024-05-13
328 2024-05-14 9,014,000 -63,000 4.10 220,094,500 31,729,280 3.520 2024-05-10
329 2024-05-09 9,077,000 -26,000 4.12 220,094,500 31,224,880 3.440 2024-05-07
330 2024-05-08 9,103,000 -8,500 4.14 220,094,500 31,951,530 3.510 2024-05-06
331 2024-05-07 9,111,500 25,000 4.14 220,094,500 31,434,675 3.450 2024-05-03
332 2024-05-06 9,086,500 -33,500 4.13 220,094,500 32,075,345 3.530 2024-05-02
333 2024-05-03 9,120,000 53,000 4.14 220,094,500 30,643,200 3.360 2024-04-30
334 2024-05-02 9,067,000 -1,000 4.12 220,094,500 29,558,420 3.260 2024-04-29
335 2024-04-30 9,068,000 -13,500 4.12 220,094,500 28,745,560 3.170 2024-04-26
336 2024-04-29 9,081,500 -30,000 4.13 220,094,500 27,880,205 3.070 2024-04-25
337 2024-04-26 9,111,500 2,000 4.14 220,094,500 27,152,270 2.980 2024-04-24
338 2024-04-24 9,109,500 9,000 4.14 220,094,500 26,144,265 2.870 2024-04-22
339 2024-04-22 9,100,500 -7,000 4.13 220,094,500 26,118,435 2.870 2024-04-18
340 2024-04-18 9,107,500 50,000 4.14 220,094,500 25,409,925 2.790 2024-04-16
341 2024-04-17 9,057,500 -172,000 4.12 220,094,500 24,998,700 2.760 2024-04-15
342 2024-04-16 9,229,500 -1,000 4.19 220,094,500 25,934,895 2.810 2024-04-12
343 2024-04-15 9,230,500 -4,500 4.19 220,094,500 26,583,840 2.880 2024-04-11
344 2024-04-11 9,235,000 -500 4.20 220,094,500 25,858,000 2.800 2024-04-09
345 2024-04-10 9,235,500 -500 4.20 220,094,500 25,212,915 2.730 2024-04-08
346 2024-04-09 9,236,000 -5,500 4.20 220,094,500 24,567,760 2.660 2024-04-05
347 2024-04-05 9,241,500 -32,000 4.20 220,094,500 25,876,200 2.800 2024-04-02
348 2024-04-03 9,273,500 -1,000 4.21 220,094,500 25,780,330 2.780 2024-03-28
349 2024-04-02 9,274,500 -10,500 4.21 220,094,500 24,948,405 2.690 2024-03-27
350 2024-03-27 9,285,000 -20,000 4.22 220,094,500 26,090,850 2.810 2024-03-25
351 2024-03-26 9,305,000 64,500 4.23 220,094,500 26,426,200 2.840 2024-03-22
352 2024-03-25 9,240,500 105,500 4.20 220,094,500 26,520,235 2.870 2024-03-21
353 2024-03-22 9,135,000 54,000 4.15 220,094,500 26,491,500 2.900 2024-03-20
354 2024-03-21 9,081,000 -500 4.13 220,094,500 26,062,470 2.870 2024-03-19
355 2024-03-20 9,081,500 2,000 4.13 220,094,500 25,973,090 2.860 2024-03-18
356 2024-03-19 9,079,500 170,000 4.13 220,094,500 25,694,985 2.830 2024-03-15
357 2024-03-18 8,909,500 131,000 4.05 220,094,500 25,392,075 2.850 2024-03-14
358 2024-03-14 8,778,500 2,500 3.99 220,094,500 25,194,295 2.870 2024-03-12
359 2024-03-13 8,776,000 -20,500 3.99 220,094,500 24,748,320 2.820 2024-03-11
360 2024-03-08 8,796,500 20,000 4.00 220,094,500 23,574,620 2.680 2024-03-06
361 2024-03-05 8,776,500 -10,000 3.99 220,094,500 24,574,200 2.800 2024-03-01
362 2024-03-04 8,786,500 -1,000 3.99 220,094,500 24,690,065 2.810 2024-02-29
363 2024-02-29 8,787,500 -3,000 3.99 220,094,500 25,308,000 2.880 2024-02-27
364 2024-02-27 8,790,500 -500 3.99 220,094,500 25,140,830 2.860 2024-02-23
365 2024-02-23 8,791,000 -30,000 3.99 220,094,500 24,966,440 2.840 2024-02-21
366 2024-02-21 8,821,000 9,500 4.01 220,094,500 24,522,380 2.780 2024-02-19
367 2024-02-20 8,811,500 -500 4.00 220,094,500 25,024,660 2.840 2024-02-16
368 2024-02-19 8,812,000 -5,000 4.00 220,094,500 23,616,160 2.680 2024-02-15
369 2024-02-15 8,817,000 -15,000 4.01 220,094,500 23,629,560 2.680 2024-02-08
370 2024-02-14 8,832,000 27,500 4.01 220,094,500 23,228,160 2.630 2024-02-07
371 2024-02-08 8,804,500 2,000 4.00 220,094,500 23,067,790 2.620 2024-02-06
372 2024-02-07 8,802,500 -20,000 4.00 220,094,500 21,566,125 2.450 2024-02-05
373 2024-02-06 8,822,500 10,000 4.01 220,094,500 22,144,475 2.510 2024-02-02
374 2024-02-05 8,812,500 -20,000 4.00 220,094,500 22,295,625 2.530 2024-02-01
375 2024-02-02 8,832,500 -11,000 4.01 220,094,500 22,346,225 2.530 2024-01-31
376 2024-02-01 8,843,500 -500 4.02 220,094,500 23,346,840 2.640 2024-01-30
377 2024-01-31 8,844,000 5,000 4.02 220,094,500 24,232,560 2.740 2024-01-29
378 2024-01-30 8,839,000 -21,000 4.02 220,094,500 23,865,300 2.700 2024-01-26
379 2024-01-29 8,860,000 -1,000 4.03 220,094,500 24,187,800 2.730 2024-01-25
380 2024-01-26 8,861,000 -2,500 4.03 220,094,500 23,570,260 2.660 2024-01-24
381 2024-01-25 8,863,500 17,000 4.03 220,094,500 23,222,370 2.620 2024-01-23
382 2024-01-24 8,846,500 7,000 4.02 220,094,500 22,647,040 2.560 2024-01-22
383 2024-01-22 8,839,500 -500 4.02 220,094,500 24,750,600 2.800 2024-01-18
384 2024-01-19 8,840,000 21,000 4.02 220,094,500 25,105,600 2.840 2024-01-17
385 2024-01-18 8,819,000 -22,500 4.01 220,094,500 26,368,810 2.990 2024-01-16
386 2024-01-17 8,841,500 -13,500 4.02 220,094,500 27,231,820 3.080 2024-01-15
387 2024-01-16 8,855,000 -1,000 4.02 220,094,500 28,601,650 3.230 2024-01-12
388 2024-01-15 8,856,000 -1,000 4.02 220,094,500 28,604,880 3.230 2024-01-11
389 2024-01-12 8,857,000 -1,000 4.02 220,094,500 28,165,260 3.180 2024-01-10
390 2024-01-11 8,858,000 -500 4.02 220,094,500 28,699,920 3.240 2024-01-09
391 2024-01-10 8,858,500 27,000 4.02 220,094,500 28,612,955 3.230 2024-01-08
392 2024-01-09 8,831,500 1,000 4.01 220,094,500 30,115,415 3.410 2024-01-05
393 2024-01-08 8,830,500 10,500 4.01 220,094,500 30,553,530 3.460 2024-01-04
394 2024-01-05 8,820,000 -500 4.01 220,094,500 31,399,200 3.560 2024-01-03
395 2024-01-02 8,820,500 -2,000 4.01 220,094,500 31,136,365 3.530 2023-12-28
396 2023-12-29 8,822,500 15,000 4.01 220,094,500 30,525,850 3.460 2023-12-27
397 2023-12-27 8,807,500 -3,500 4.00 220,094,500 31,795,075 3.610 2023-12-21
398 2023-12-21 8,811,000 5,000 4.00 220,094,500 32,160,150 3.650 2023-12-19
399 2023-12-20 8,806,000 2,500 4.00 220,094,500 32,846,380 3.730 2023-12-18
400 2023-12-19 8,803,500 -4,500 4.00 220,094,500 33,189,195 3.770 2023-12-15
401 2023-12-18 8,808,000 -2,500 4.00 220,094,500 32,941,920 3.740 2023-12-14
402 2023-12-15 8,810,500 -2,000 4.00 220,094,500 33,215,585 3.770 2023-12-13
403 2023-12-14 8,812,500 -500 4.00 220,094,500 32,782,500 3.720 2023-12-12
404 2023-12-12 8,813,000 3,000 4.00 220,094,500 33,401,270 3.790 2023-12-08
405 2023-12-11 8,810,000 -10,000 4.00 220,094,500 32,773,200 3.720 2023-12-07
406 2023-12-08 8,820,000 -500 4.01 220,094,500 32,722,200 3.710 2023-12-06
407 2023-12-07 8,820,500 -24,500 4.01 220,094,500 32,724,055 3.710 2023-12-05
408 2023-12-06 8,845,000 -1,500 4.02 220,094,500 33,080,300 3.740 2023-12-04
409 2023-12-04 8,846,500 10,000 4.02 220,094,500 33,528,235 3.790 2023-11-30
410 2023-11-30 8,836,500 -40,000 4.01 220,094,500 33,755,430 3.820 2023-11-28
411 2023-11-28 8,876,500 1,000 4.03 220,094,500 33,908,230 3.820 2023-11-24
412 2023-11-27 8,875,500 -38,500 4.03 220,094,500 33,993,165 3.830 2023-11-23
413 2023-11-24 8,914,000 -7,000 4.05 220,094,500 33,784,060 3.790 2023-11-22
414 2023-11-22 8,921,000 -27,000 4.05 220,094,500 33,453,750 3.750 2023-11-20
415 2023-11-14 8,948,000 -500 4.07 220,094,500 34,270,840 3.830 2023-11-10
416 2023-11-10 8,948,500 1,000 4.07 220,094,500 34,899,150 3.900 2023-11-08
417 2023-11-08 8,947,500 -500 4.07 220,094,500 35,163,675 3.930 2023-11-06
418 2023-11-07 8,948,000 -3,000 4.07 220,094,500 34,628,760 3.870 2023-11-03
419 2023-11-02 8,951,000 -500 4.07 220,094,500 33,924,290 3.790 2023-10-31
420 2023-10-27 8,951,500 -10,000 4.07 220,094,500 34,910,850 3.900 2023-10-25
421 2023-10-26 8,961,500 -2,500 4.07 220,094,500 35,218,695 3.930 2023-10-24
422 2023-10-25 8,964,000 -72,500 4.07 220,094,500 34,869,960 3.890 2023-10-20
423 2023-10-19 9,036,500 -107,500 4.11 220,094,500 36,326,730 4.020 2023-10-17
424 2023-10-18 9,144,000 -26,000 4.15 220,094,500 36,850,320 4.030 2023-10-16
425 2023-10-16 9,170,000 -13,500 4.17 220,094,500 37,321,900 4.070 2023-10-12
426 2023-10-13 9,183,500 -13,000 4.17 220,094,500 37,468,680 4.080 2023-10-11
427 2023-10-12 9,196,500 -5,000 4.18 220,094,500 37,061,895 4.030 2023-10-10
428 2023-10-09 9,201,500 -500 4.18 220,094,500 36,437,940 3.960 2023-10-05
429 2023-10-05 9,202,000 -20,000 4.18 220,094,500 35,979,820 3.910 2023-10-03
430 2023-09-29 9,222,000 -2,000 4.19 220,094,500 37,994,640 4.120 2023-09-27
431 2023-09-22 9,224,000 -30,000 4.19 220,094,500 37,910,640 4.110 2023-09-20
432 2023-09-21 9,254,000 -2,000 4.20 220,094,500 38,033,940 4.110 2023-09-19
433 2023-09-18 9,256,000 -3,000 4.21 220,094,500 38,227,280 4.130 2023-09-14
434 2023-09-15 9,259,000 -500 4.21 220,094,500 38,424,850 4.150 2023-09-13
435 2023-09-13 9,259,500 -13,500 4.21 220,094,500 38,612,115 4.170 2023-09-11
436 2023-09-06 9,273,000 -500 4.21 220,094,500 38,482,950 4.150 2023-09-04
437 2023-09-04 9,273,500 -3,000 4.21 220,094,500 38,021,350 4.100 2023-08-30
438 2023-08-31 9,276,500 -15,500 4.21 220,094,500 38,404,710 4.140 2023-08-29
439 2023-08-30 9,292,000 -2,000 4.22 220,094,500 38,097,200 4.100 2023-08-28
440 2023-08-23 9,294,000 -16,500 4.22 220,094,500 37,640,700 4.050 2023-08-21
441 2023-08-21 9,310,500 -33,000 4.23 220,094,500 38,359,260 4.120 2023-08-17
442 2023-08-18 9,343,500 -5,000 4.25 220,094,500 38,682,090 4.140 2023-08-16
443 2023-08-17 9,348,500 -4,000 4.25 220,094,500 38,889,760 4.160 2023-08-15
444 2023-08-16 9,352,500 -500 4.25 220,094,500 38,906,400 4.160 2023-08-14
445 2023-08-15 9,353,000 8,000 4.25 220,094,500 39,002,010 4.170 2023-08-11
446 2023-08-14 9,345,000 -1,500 4.25 220,094,500 39,249,000 4.200 2023-08-10
447 2023-08-11 9,346,500 -10,000 4.25 220,094,500 39,535,695 4.230 2023-08-09
448 2023-08-09 9,356,500 -7,000 4.25 220,094,500 39,297,300 4.200 2023-08-07
449 2023-08-03 9,363,500 5,000 4.25 220,094,500 40,731,225 4.350 2023-08-01
450 2023-08-02 9,358,500 5,000 4.25 220,094,500 40,241,550 4.300 2023-07-31
451 2023-08-01 9,353,500 -30,000 4.25 220,094,500 40,874,795 4.370 2023-07-28
452 2023-07-31 9,383,500 -4,500 4.26 220,094,500 40,818,225 4.350 2023-07-27
453 2023-07-28 9,388,000 -14,000 4.27 220,094,500 40,180,640 4.280 2023-07-26
454 2023-07-24 9,402,000 -2,000 4.27 220,094,500 39,112,320 4.160 2023-07-20
455 2023-07-20 9,404,000 -2,500 4.27 220,094,500 39,684,880 4.220 2023-07-18
456 2023-07-19 9,406,500 21,000 4.27 220,094,500 40,636,080 4.320 2023-07-14
457 2023-07-18 9,385,500 -6,500 4.26 220,094,500 40,826,925 4.350 2023-07-13
458 2023-07-14 9,392,000 -500 4.27 220,094,500 40,103,840 4.270 2023-07-12
459 2023-07-10 9,392,500 -1,000 4.27 220,094,500 41,045,225 4.370 2023-07-06
460 2023-07-05 9,393,500 -40,000 4.27 220,094,500 41,613,205 4.430 2023-07-03
461 2023-07-04 9,433,500 -2,000 4.29 220,094,500 40,564,050 4.300 2023-06-30
462 2023-07-03 9,435,500 -3,000 4.29 220,094,500 40,383,940 4.280 2023-06-29
463 2023-06-29 9,438,500 -4,000 4.29 220,094,500 41,057,475 4.350 2023-06-27
464 2023-06-26 9,442,500 2,000 4.29 220,094,500 40,980,450 4.340 2023-06-21
465 2023-06-23 9,440,500 -2,000 4.29 220,094,500 41,254,985 4.370 2023-06-20
466 2023-06-20 9,442,500 -3,500 4.29 220,094,500 41,641,425 4.410 2023-06-16
467 2023-06-19 9,446,000 -30,000 4.29 220,094,500 42,129,160 4.460 2023-06-15
468 2023-06-15 9,476,000 13,500 4.31 220,094,500 41,504,880 4.380 2023-06-13
469 2023-06-14 9,462,500 -6,000 4.30 220,094,500 41,351,125 4.370 2023-06-12
470 2023-06-13 9,468,500 -7,500 4.30 220,094,500 42,229,510 4.460 2023-06-09
471 2023-06-12 9,476,000 -5,000 4.31 220,094,500 41,789,160 4.410 2023-06-08
472 2023-06-09 9,481,000 -8,500 4.31 220,094,500 42,474,880 4.480 2023-06-07
473 2023-06-08 9,489,500 3,000 4.31 220,094,500 42,418,065 4.470 2023-06-06
474 2023-06-06 9,486,500 10,000 4.31 220,094,500 42,499,520 4.480 2023-06-02
475 2023-06-05 9,476,500 5,000 4.31 220,094,500 41,791,365 4.410 2023-06-01
476 2023-06-02 9,471,500 -500 4.30 220,094,500 41,485,170 4.380 2023-05-31
477 2023-05-31 9,472,000 -41,000 4.30 220,094,500 41,866,240 4.420 2023-05-29
478 2023-05-29 9,513,000 20,500 4.32 220,094,500 42,618,240 4.480 2023-05-24
479 2023-05-25 9,492,500 -9,500 4.31 220,094,500 44,045,200 4.640 2023-05-23
480 2023-05-24 9,502,000 10,500 4.32 220,094,500 43,994,260 4.630 2023-05-22
481 2023-05-23 9,491,500 5,000 4.31 220,094,500 43,660,900 4.600 2023-05-19
482 2023-05-22 9,486,500 -2,000 4.31 220,094,500 44,301,955 4.670 2023-05-18
483 2023-05-19 9,488,500 -16,500 4.31 220,094,500 44,311,295 4.670 2023-05-17
484 2023-05-17 9,505,000 11,000 4.32 220,094,500 44,863,600 4.720 2023-05-15
485 2023-05-16 9,494,000 11,000 4.31 220,094,500 44,336,980 4.670 2023-05-12
486 2023-05-15 9,483,000 -1,000 4.31 220,094,500 45,328,740 4.780 2023-05-11
487 2023-05-11 9,484,000 10,000 4.31 220,094,500 45,238,680 4.770 2023-05-09
488 2023-05-08 9,474,000 -9,500 4.30 220,094,500 45,569,940 4.810 2023-05-04
489 2023-05-05 9,483,500 500 4.31 220,094,500 41,632,565 4.390 2023-05-03
490 2023-05-04 9,483,000 28,000 4.31 220,094,500 45,613,230 4.810 2023-05-02
491 2023-05-03 9,455,000 -20,500 4.30 220,094,500 49,827,850 5.270 2023-04-28
492 2023-05-02 9,475,500 -2,000 4.31 220,094,500 49,746,375 5.250 2023-04-27
493 2023-04-28 9,477,500 2,000 4.31 220,094,500 49,093,450 5.180 2023-04-26
494 2023-04-27 9,475,500 2,000 4.31 220,094,500 48,419,805 5.110 2023-04-25
495 2023-04-26 9,473,500 -4,000 4.30 220,094,500 49,735,875 5.250 2023-04-24
496 2023-04-24 9,477,500 5,000 4.31 220,094,500 51,178,500 5.400 2023-04-20
497 2023-04-21 9,472,500 -42,000 4.30 220,094,500 52,288,200 5.520 2023-04-19
498 2023-04-20 9,514,500 -18,000 4.32 220,094,500 53,090,910 5.580 2023-04-18
499 2023-04-18 9,532,500 -2,000 4.33 220,094,500 53,286,675 5.590 2023-04-14
500 2023-04-17 9,534,500 -13,000 4.33 220,094,500 53,488,545 5.610 2023-04-13
501 2023-04-14 9,547,500 25,000 4.34 220,094,500 52,702,200 5.520 2023-04-12
502 2023-04-13 9,522,500 -1,000 4.33 220,094,500 51,897,625 5.450 2023-04-11
503 2023-04-12 9,523,500 25,000 4.33 220,094,500 51,617,370 5.420 2023-04-06
504 2023-04-11 9,498,500 1,500 4.32 220,094,500 51,291,900 5.400 2023-04-04
505 2023-04-06 9,497,000 -10,000 4.31 220,094,500 52,043,560 5.480 2023-04-03
506 2023-04-04 9,507,000 -7,000 4.32 220,094,500 51,908,220 5.460 2023-03-31
507 2023-03-31 9,514,000 -2,000 4.32 220,094,500 52,802,700 5.550 2023-03-29
508 2023-03-30 9,516,000 -2,000 4.32 220,094,500 53,194,440 5.590 2023-03-28
509 2023-03-28 9,518,000 -183,000 4.32 220,094,500 53,776,700 5.650 2023-03-24
510 2023-03-27 9,701,000 -4,000 4.41 220,094,500 54,325,600 5.600 2023-03-23
511 2023-03-23 9,705,000 -1,000 4.41 220,094,500 52,989,300 5.460 2023-03-21
512 2023-03-22 9,706,000 500 4.41 220,094,500 52,509,460 5.410 2023-03-20
513 2023-03-21 9,705,500 4,000 4.41 220,094,500 53,186,140 5.480 2023-03-17
514 2023-03-17 9,701,500 -12,500 4.41 220,094,500 52,291,085 5.390 2023-03-15
515 2023-03-15 9,714,000 -11,500 4.41 220,094,500 51,387,060 5.290 2023-03-13
516 2023-03-14 9,725,500 -66,000 4.42 220,094,500 50,961,620 5.240 2023-03-10
517 2023-03-13 9,791,500 -500 4.45 220,094,500 52,874,100 5.400 2023-03-09
518 2023-03-09 9,792,000 -36,500 4.45 220,094,500 53,856,000 5.500 2023-03-07
519 2023-03-08 9,828,500 -83,000 4.47 220,094,500 54,843,030 5.580 2023-03-06
520 2023-03-07 9,911,500 -21,000 4.50 220,094,500 55,504,400 5.600 2023-03-03
521 2023-03-03 9,932,500 -1,000 4.51 220,094,500 54,926,725 5.530 2023-03-01
522 2023-03-02 9,933,500 10,000 4.51 220,094,500 53,839,570 5.420 2023-02-28
523 2023-03-01 9,923,500 40,000 4.51 220,094,500 53,686,135 5.410 2023-02-27
524 2023-02-28 9,883,500 168,500 4.49 220,094,500 54,458,085 5.510 2023-02-24
525 2023-02-27 9,715,000 -500 4.41 220,094,500 54,404,000 5.600 2023-02-23
526 2023-02-22 9,715,500 6,000 4.41 220,094,500 55,281,195 5.690 2023-02-20
527 2023-02-21 9,709,500 -1,000 4.41 220,094,500 54,567,390 5.620 2023-02-17
528 2023-02-20 9,710,500 4,000 4.41 220,094,500 54,378,800 5.600 2023-02-16
529 2023-02-17 9,706,500 -500 4.41 220,094,500 55,327,050 5.700 2023-02-15
530 2023-02-16 9,707,000 13,000 4.41 220,094,500 55,815,250 5.750 2023-02-14
531 2023-02-15 9,694,000 50,000 4.40 220,094,500 55,837,440 5.760 2023-02-13
532 2023-02-14 9,644,000 -14,000 4.38 220,094,500 55,645,880 5.770 2023-02-10
533 2023-02-13 9,658,000 7,000 4.39 220,094,500 56,209,560 5.820 2023-02-09
534 2023-02-10 9,651,000 -2,000 4.38 220,094,500 56,168,820 5.820 2023-02-08
535 2023-02-09 9,653,000 2,000 4.39 220,094,500 56,276,990 5.830 2023-02-07
536 2023-02-08 9,651,000 20,000 4.38 220,094,500 56,458,350 5.850 2023-02-06
537 2023-02-07 9,631,000 4,500 4.38 220,094,500 57,786,000 6.000 2023-02-03
538 2023-02-06 9,626,500 28,000 4.37 220,094,500 58,240,325 6.050 2023-02-02
539 2023-02-03 9,598,500 5,000 4.36 220,094,500 56,439,180 5.880 2023-02-01
540 2023-02-02 9,593,500 10,000 4.36 220,094,500 55,546,365 5.790 2023-01-31
541 2023-02-01 9,583,500 -39,000 4.35 220,094,500 55,200,960 5.760 2023-01-30
542 2023-01-30 9,622,500 7,500 4.37 220,094,500 56,195,400 5.840 2023-01-26
543 2023-01-27 9,615,000 -20,500 4.37 220,094,500 56,247,750 5.850 2023-01-20
544 2023-01-26 9,635,500 -5,000 4.38 220,094,500 55,307,770 5.740 2023-01-19
545 2023-01-19 9,640,500 -10,000 4.38 220,094,500 56,878,950 5.900 2023-01-17
546 2023-01-18 9,650,500 -1,000 4.38 220,094,500 57,420,475 5.950 2023-01-16
547 2023-01-17 9,651,500 17,000 4.39 220,094,500 55,785,670 5.780 2023-01-13
548 2023-01-16 9,634,500 -5,500 4.38 220,094,500 55,205,685 5.730 2023-01-12
549 2023-01-13 9,640,000 -18,000 4.38 220,094,500 54,562,400 5.660 2023-01-11
550 2023-01-12 9,658,000 -9,500 4.39 220,094,500 54,857,440 5.680 2023-01-10
551 2023-01-11 9,667,500 30,000 4.39 220,094,500 54,814,725 5.670 2023-01-09
552 2023-01-10 9,637,500 -10,000 4.38 220,094,500 54,259,125 5.630 2023-01-06
553 2023-01-09 9,647,500 -10,000 4.38 220,094,500 54,894,275 5.690 2023-01-05
554 2023-01-06 9,657,500 19,500 4.39 220,094,500 54,468,300 5.640 2023-01-04
555 2023-01-05 9,638,000 -26,500 4.38 220,094,500 53,298,140 5.530 2023-01-03
556 2023-01-04 9,664,500 -45,500 4.39 220,094,500 52,768,170 5.460 2022-12-30
557 2023-01-03 9,710,000 20,000 4.41 220,094,500 53,113,700 5.470 2022-12-29
558 2022-12-30 9,690,000 3,000 4.40 220,094,500 53,101,200 5.480 2022-12-28
559 2022-12-29 9,687,000 5,500 4.40 220,094,500 52,309,800 5.400 2022-12-23
560 2022-12-28 9,681,500 29,500 4.40 220,094,500 52,957,805 5.470 2022-12-22
561 2022-12-23 9,652,000 -500 4.39 220,094,500 52,410,360 5.430 2022-12-21
562 2022-12-22 9,652,500 13,000 4.39 220,094,500 52,316,550 5.420 2022-12-20
563 2022-12-21 9,639,500 18,500 4.38 220,094,500 53,499,225 5.550 2022-12-19
564 2022-12-20 9,621,000 -43,000 4.37 220,094,500 55,128,330 5.730 2022-12-16
565 2022-12-16 9,664,000 -500 4.39 220,094,500 54,988,160 5.690 2022-12-14
566 2022-12-15 9,664,500 -16,000 4.39 220,094,500 54,991,005 5.690 2022-12-13
567 2022-12-14 9,680,500 -1,000 4.40 220,094,500 56,146,900 5.800 2022-12-12
568 2022-12-13 9,681,500 -81,000 4.40 220,094,500 56,733,590 5.860 2022-12-09
569 2022-12-12 9,762,500 31,000 4.44 220,094,500 56,720,125 5.810 2022-12-08
570 2022-12-09 9,731,500 23,500 4.42 220,094,500 55,274,920 5.680 2022-12-07
571 2022-12-08 9,708,000 78,500 4.41 220,094,500 54,558,960 5.620 2022-12-06
572 2022-12-07 9,629,500 37,500 4.38 220,094,500 53,636,315 5.570 2022-12-05
573 2022-12-06 9,592,000 -13,000 4.36 220,094,500 51,604,960 5.380 2022-12-02
574 2022-12-05 9,605,000 9,500 4.36 220,094,500 51,482,800 5.360 2022-12-01
575 2022-12-02 9,595,500 -341,000 4.36 220,094,500 51,335,925 5.350 2022-11-30
576 2022-12-01 9,936,500 -4,500 4.51 220,094,500 52,663,450 5.300 2022-11-29
577 2022-11-30 9,941,000 -100,000 4.52 220,094,500 51,394,970 5.170 2022-11-28
578 2022-11-29 10,041,000 -56,500 4.56 220,094,500 52,614,840 5.240 2022-11-25
579 2022-11-28 10,097,500 -1,000 4.59 220,094,500 52,507,000 5.200 2022-11-24
580 2022-11-25 10,098,500 3,000 4.59 220,094,500 52,411,215 5.190 2022-11-23
581 2022-11-24 10,095,500 -1,000 4.59 220,094,500 51,688,960 5.120 2022-11-22
582 2022-11-23 10,096,500 -10,000 4.59 220,094,500 52,198,905 5.170 2022-11-21
583 2022-11-22 10,106,500 10,000 4.59 220,094,500 52,755,930 5.220 2022-11-18
584 2022-11-21 10,096,500 4,500 4.59 220,094,500 52,097,940 5.160 2022-11-17
585 2022-11-18 10,092,000 26,500 4.59 220,094,500 52,579,320 5.210 2022-11-16
586 2022-11-17 10,065,500 209,500 4.57 220,094,500 53,749,770 5.340 2022-11-15
587 2022-11-16 9,856,000 -23,500 4.48 220,094,500 52,335,360 5.310 2022-11-14
588 2022-11-15 9,879,500 -500 4.49 220,094,500 51,077,015 5.170 2022-11-11
589 2022-11-11 9,880,000 19,000 4.49 220,094,500 51,178,400 5.180 2022-11-09
590 2022-11-10 9,861,000 -3,000 4.48 220,094,500 52,066,080 5.280 2022-11-08
591 2022-11-09 9,864,000 14,000 4.48 220,094,500 52,180,560 5.290 2022-11-07
592 2022-11-08 9,850,000 1,000 4.48 220,094,500 51,417,000 5.220 2022-11-04
593 2022-11-04 9,849,000 17,500 4.47 220,094,500 51,313,290 5.210 2022-11-02
594 2022-11-03 9,831,500 40,000 4.47 220,094,500 49,354,130 5.020 2022-11-01
595 2022-11-02 9,791,500 -4,500 4.45 220,094,500 48,174,180 4.920 2022-10-31
596 2022-11-01 9,796,000 -8,500 4.45 220,094,500 50,743,280 5.180 2022-10-28
597 2022-10-31 9,804,500 -8,000 4.45 220,094,500 50,983,400 5.200 2022-10-27
598 2022-10-27 9,812,500 -11,500 4.46 220,094,500 49,651,250 5.060 2022-10-25
599 2022-10-26 9,824,000 24,500 4.46 220,094,500 50,200,640 5.110 2022-10-24
600 2022-10-24 9,799,500 5,000 4.45 220,094,500 51,447,375 5.250 2022-10-20
601 2022-10-21 9,794,500 -52,500 4.45 220,094,500 51,812,905 5.290 2022-10-19
602 2022-10-20 9,847,000 -2,000 4.47 220,094,500 52,484,510 5.330 2022-10-18
603 2022-10-19 9,849,000 -4,000 4.47 220,094,500 51,608,760 5.240 2022-10-17
604 2022-10-18 9,853,000 -1,500 4.48 220,094,500 51,826,780 5.260 2022-10-14
605 2022-10-17 9,854,500 -57,000 4.48 220,094,500 49,962,315 5.070 2022-10-13
606 2022-10-14 9,911,500 -87,500 4.50 220,094,500 49,656,615 5.010 2022-10-12
607 2022-10-13 9,999,000 -15,500 4.54 220,094,500 49,095,090 4.910 2022-10-11
608 2022-10-12 10,014,500 -10,500 4.55 220,094,500 49,371,485 4.930 2022-10-10
609 2022-10-11 10,025,000 5,000 4.55 220,094,500 49,323,000 4.920 2022-10-07
610 2022-10-07 10,020,000 78,000 4.55 220,094,500 50,400,600 5.030 2022-10-05
611 2022-10-05 9,942,000 -10,000 4.52 220,094,500 51,499,560 5.180 2022-09-30
612 2022-10-03 9,952,000 -1,500 4.52 220,094,500 50,954,240 5.120 2022-09-29
613 2022-09-30 9,953,500 -3,000 4.52 220,094,500 53,052,155 5.330 2022-09-28
614 2022-09-29 9,956,500 -5,500 4.52 220,094,500 54,760,750 5.500 2022-09-27
615 2022-09-27 9,962,000 -1,000 4.53 220,094,500 54,791,000 5.500 2022-09-23
616 2022-09-26 9,963,000 -500 4.53 220,094,500 55,294,650 5.550 2022-09-22
617 2022-09-23 9,963,500 66,000 4.53 220,094,500 56,194,140 5.640 2022-09-21
618 2022-09-22 9,897,500 24,000 4.50 220,094,500 56,118,825 5.670 2022-09-20
619 2022-09-21 9,873,500 -44,000 4.49 220,094,500 56,476,420 5.720 2022-09-19
620 2022-09-20 9,917,500 -11,000 4.51 220,094,500 59,802,525 6.030 2022-09-16
621 2022-09-19 9,928,500 -11,500 4.51 220,094,500 63,244,545 6.370 2022-09-15
622 2022-09-16 9,940,000 -1,500 4.52 220,094,500 63,417,200 6.380 2022-09-14
623 2022-09-15 9,941,500 -23,000 4.52 220,094,500 62,233,790 6.260 2022-09-13
624 2022-09-14 9,964,500 8,000 4.53 220,094,500 62,975,640 6.320 2022-09-09
625 2022-09-13 9,956,500 5,000 4.52 220,094,500 62,327,690 6.260 2022-09-08
626 2022-09-06 9,951,500 -28,500 4.52 220,094,500 64,187,175 6.450 2022-09-02
627 2022-09-02 9,980,000 -10,000 4.53 220,094,500 63,772,200 6.390 2022-08-31
628 2022-09-01 9,990,000 8,000 4.54 220,094,500 63,736,200 6.380 2022-08-30
629 2022-08-30 9,982,000 30,000 4.54 220,094,500 62,187,860 6.230 2022-08-26
630 2022-08-29 9,952,000 -3,500 4.52 220,094,500 62,100,480 6.240 2022-08-25
631 2022-08-26 9,955,500 -500 4.52 220,094,500 61,325,880 6.160 2022-08-24
632 2022-08-23 9,956,000 -8,500 4.52 220,094,500 63,419,720 6.370 2022-08-19
633 2022-08-22 9,964,500 -8,500 4.53 220,094,500 64,569,960 6.480 2022-08-18
634 2022-08-19 9,973,000 -1,500 4.53 220,094,500 62,430,980 6.260 2022-08-17
635 2022-08-17 9,974,500 -1,500 4.53 220,094,500 62,739,605 6.290 2022-08-15
636 2022-08-12 9,976,000 -1,000 4.53 220,094,500 60,853,600 6.100 2022-08-10
637 2022-08-11 9,977,000 -500 4.53 220,094,500 62,056,940 6.220 2022-08-09
638 2022-08-10 9,977,500 -500 4.53 220,094,500 62,558,925 6.270 2022-08-08
639 2022-08-09 9,978,000 -3,500 4.53 220,094,500 63,060,960 6.320 2022-08-05
640 2022-08-08 9,981,500 -51,500 4.54 220,094,500 61,585,855 6.170 2022-08-04
641 2022-08-05 10,033,000 15,000 4.56 220,094,500 61,000,640 6.080 2022-08-03
642 2022-08-04 10,018,000 11,500 4.55 220,094,500 61,109,800 6.100 2022-08-02
643 2022-08-03 10,006,500 50,000 4.55 220,094,500 63,341,145 6.330 2022-08-01
644 2022-08-02 9,956,500 2,000 4.52 220,094,500 65,115,510 6.540 2022-07-29
645 2022-08-01 9,954,500 -74,500 4.52 220,094,500 66,695,150 6.700 2022-07-28
646 2022-07-29 10,029,000 -10,000 4.56 220,094,500 65,389,080 6.520 2022-07-27
647 2022-07-28 10,039,000 -14,500 4.56 220,094,500 66,157,010 6.590 2022-07-26
648 2022-07-27 10,053,500 -500 4.57 220,094,500 65,146,680 6.480 2022-07-25
649 2022-07-26 10,054,000 12,000 4.57 220,094,500 65,753,160 6.540 2022-07-22
650 2022-07-25 10,042,000 -1,000 4.56 220,094,500 65,674,680 6.540 2022-07-21
651 2022-07-22 10,043,000 -28,000 4.56 220,094,500 66,082,940 6.580 2022-07-20
652 2022-07-20 10,071,000 2,500 4.58 220,094,500 66,468,600 6.600 2022-07-18
653 2022-07-19 10,068,500 -44,500 4.57 220,094,500 65,445,250 6.500 2022-07-15
654 2022-07-18 10,113,000 127,500 4.59 220,094,500 68,566,140 6.780 2022-07-14
655 2022-07-15 9,985,500 29,000 4.54 220,094,500 67,701,690 6.780 2022-07-13
656 2022-07-14 9,956,500 -30,000 4.52 220,094,500 67,704,200 6.800 2022-07-12
657 2022-07-13 9,986,500 8,000 4.54 220,094,500 68,806,985 6.890 2022-07-11
658 2022-07-12 9,978,500 184,500 4.53 220,094,500 70,747,565 7.090 2022-07-08
659 2022-07-11 9,794,000 31,000 4.45 220,094,500 69,439,460 7.090 2022-07-07
660 2022-07-08 9,763,000 73,500 4.44 220,094,500 70,488,860 7.220 2022-07-06
661 2022-07-07 9,689,500 -17,000 4.40 220,094,500 69,861,295 7.210 2022-07-05
662 2022-07-06 9,706,500 33,000 4.41 220,094,500 71,633,970 7.380 2022-07-04
663 2022-07-05 9,673,500 73,500 4.40 220,094,500 69,842,670 7.220 2022-06-30
664 2022-07-04 9,600,000 14,000 4.36 220,094,500 66,336,000 6.910 2022-06-29
665 2022-06-30 9,586,000 2,500 4.36 220,094,500 69,690,220 7.270 2022-06-28
666 2022-06-29 9,583,500 38,000 4.35 220,094,500 66,988,665 6.990 2022-06-27
667 2022-06-28 9,545,500 -8,000 4.34 220,094,500 64,623,035 6.770 2022-06-24
668 2022-06-27 9,553,500 -10,000 4.34 220,094,500 64,199,520 6.720 2022-06-23
669 2022-06-24 9,563,500 -4,000 4.35 220,094,500 64,362,355 6.730 2022-06-22
670 2022-06-22 9,567,500 7,500 4.35 220,094,500 64,102,250 6.700 2022-06-20
671 2022-06-21 9,560,000 -18,500 4.34 220,094,500 63,000,400 6.590 2022-06-17
672 2022-06-20 9,578,500 -36,500 4.35 220,094,500 63,792,810 6.660 2022-06-16
673 2022-06-17 9,615,000 11,500 4.37 220,094,500 64,901,250 6.750 2022-06-15
674 2022-06-16 9,603,500 -20,000 4.36 220,094,500 64,535,520 6.720 2022-06-14
675 2022-06-15 9,623,500 25,000 4.37 220,094,500 66,402,150 6.900 2022-06-13
676 2022-06-14 9,598,500 -5,000 4.36 220,094,500 63,254,115 6.590 2022-06-10
677 2022-06-13 9,603,500 -4,000 4.36 220,094,500 62,038,610 6.460 2022-06-09
678 2022-06-10 9,607,500 98,000 4.37 220,094,500 61,584,075 6.410 2022-06-08
679 2022-06-09 9,509,500 -5,000 4.32 220,094,500 60,575,515 6.370 2022-06-07
680 2022-06-08 9,514,500 -69,000 4.32 220,094,500 60,226,785 6.330 2022-06-06
681 2022-06-07 9,583,500 -12,000 4.35 220,094,500 60,280,215 6.290 2022-06-02
682 2022-06-06 9,595,500 8,500 4.36 220,094,500 60,163,785 6.270 2022-06-01
683 2022-06-02 9,587,000 -38,000 4.36 220,094,500 59,631,140 6.220 2022-05-31
684 2022-05-31 9,625,000 49,500 4.37 220,094,500 59,001,250 6.130 2022-05-27
685 2022-05-30 9,575,500 44,000 4.35 220,094,500 59,559,610 6.220 2022-05-26
686 2022-05-27 9,531,500 24,000 4.33 220,094,500 58,999,985 6.190 2022-05-25
687 2022-05-26 9,507,500 -10,000 4.32 220,094,500 58,946,500 6.200 2022-05-24
688 2022-05-25 9,517,500 28,000 4.32 220,094,500 59,865,075 6.290 2022-05-23
689 2022-05-24 9,489,500 -25,500 4.31 220,094,500 58,170,635 6.130 2022-05-20
690 2022-05-23 9,515,000 -10,000 4.32 220,094,500 58,041,500 6.100 2022-05-19
691 2022-05-20 9,525,000 5,000 4.33 220,094,500 57,912,000 6.080 2022-05-18
692 2022-05-19 9,520,000 59,000 4.33 220,094,500 57,881,600 6.080 2022-05-17
693 2022-05-18 9,461,000 -5,500 4.30 220,094,500 58,090,540 6.140 2022-05-16
694 2022-05-17 9,466,500 15,500 4.30 220,094,500 61,721,580 6.520 2022-05-13
695 2022-05-16 9,451,000 5,000 4.29 220,094,500 58,690,710 6.210 2022-05-12
696 2022-05-13 9,446,000 5,000 4.29 220,094,500 56,864,920 6.020 2022-05-11
697 2022-05-12 9,441,000 -2,500 4.29 220,094,500 57,401,280 6.080 2022-05-10
698 2022-05-11 9,443,500 10,000 4.29 220,094,500 57,322,045 6.070 2022-05-06
699 2022-05-10 9,433,500 13,000 4.29 220,094,500 60,751,740 6.440 2022-05-05
700 2022-05-06 9,420,500 2,500 4.28 220,094,500 58,501,305 6.210 2022-05-04
701 2022-05-05 9,418,000 41,000 4.28 220,094,500 58,579,960 6.220 2022-05-03
702 2022-05-04 9,377,000 -20,000 4.26 220,094,500 54,480,370 5.810 2022-04-29
703 2022-05-03 9,397,000 -2,000 4.27 220,094,500 53,280,990 5.670 2022-04-28
704 2022-04-29 9,399,000 500 4.27 220,094,500 52,164,450 5.550 2022-04-27
705 2022-04-28 9,398,500 -48,500 4.27 220,094,500 51,033,855 5.430 2022-04-26
706 2022-04-27 9,447,000 -1,000 4.29 220,094,500 52,430,850 5.550 2022-04-25
707 2022-04-26 9,448,000 -4,500 4.29 220,094,500 53,664,640 5.680 2022-04-22
708 2022-04-21 9,452,500 -4,500 4.29 220,094,500 54,540,925 5.770 2022-04-19
709 2022-04-14 9,457,000 100,000 4.30 220,094,500 54,945,170 5.810 2022-04-12
710 2022-04-13 9,357,000 40,000 4.25 220,094,500 55,206,300 5.900 2022-04-11
711 2022-04-12 9,317,000 -5,500 4.23 220,094,500 56,088,340 6.020 2022-04-08
712 2022-04-11 9,322,500 500 4.24 220,094,500 55,468,875 5.950 2022-04-07
713 2022-04-08 9,322,000 17,000 4.24 220,094,500 56,584,540 6.070 2022-04-06
714 2022-04-07 9,305,000 -19,000 4.23 220,094,500 55,085,600 5.920 2022-04-04
715 2022-04-06 9,324,000 -48,500 4.24 220,094,500 52,121,160 5.590 2022-04-01
716 2022-04-04 9,372,500 3,000 4.26 220,094,500 53,985,600 5.760 2022-03-31
717 2022-04-01 9,369,500 21,500 4.26 220,094,500 54,624,185 5.830 2022-03-30
718 2022-03-31 9,348,000 1,000 4.25 220,094,500 53,657,520 5.740 2022-03-29
719 2022-03-30 9,347,000 19,000 4.25 220,094,500 54,306,070 5.810 2022-03-28
720 2022-03-29 9,328,000 16,500 4.24 220,094,500 54,102,400 5.800 2022-03-25
721 2022-03-25 9,311,500 -8,500 4.23 220,094,500 55,124,080 5.920 2022-03-23
722 2022-03-24 9,320,000 4,000 4.23 220,094,500 55,081,200 5.910 2022-03-22
723 2022-03-23 9,316,000 2,000 4.23 220,094,500 54,498,600 5.850 2022-03-21
724 2022-03-22 9,314,000 5,000 4.23 220,094,500 55,045,740 5.910 2022-03-18
725 2022-03-21 9,309,000 11,000 4.23 220,094,500 55,388,550 5.950 2022-03-17
726 2022-03-18 9,298,000 17,500 4.22 220,094,500 53,742,440 5.780 2022-03-16
727 2022-03-17 9,280,500 -14,000 4.22 220,094,500 51,877,995 5.590 2022-03-15
728 2022-03-16 9,294,500 -39,000 4.22 220,094,500 57,904,735 6.230 2022-03-14
729 2022-03-15 9,333,500 10,000 4.24 220,094,500 60,667,750 6.500 2022-03-11
730 2022-03-14 9,323,500 -1,000 4.24 220,094,500 60,975,690 6.540 2022-03-10
731 2022-03-11 9,324,500 18,000 4.24 220,094,500 60,888,985 6.530 2022-03-09
732 2022-03-10 9,306,500 -4,000 4.23 220,094,500 60,678,380 6.520 2022-03-08
733 2022-03-09 9,310,500 -59,000 4.23 220,094,500 63,497,610 6.820 2022-03-07
734 2022-03-04 9,369,500 -15,000 4.26 220,094,500 67,741,485 7.230 2022-03-02
735 2022-03-03 9,384,500 -4,000 4.26 220,094,500 67,849,935 7.230 2022-03-01
736 2022-03-02 9,388,500 -10,000 4.27 220,094,500 67,972,740 7.240 2022-02-28
737 2022-03-01 9,398,500 -11,000 4.27 220,094,500 68,233,110 7.260 2022-02-25
738 2022-02-28 9,409,500 500 4.28 220,094,500 68,501,160 7.280 2022-02-24
739 2022-02-25 9,409,000 -24,000 4.27 220,094,500 69,908,870 7.430 2022-02-23
740 2022-02-24 9,433,000 -9,000 4.29 220,094,500 69,615,540 7.380 2022-02-22
741 2022-02-23 9,442,000 -8,500 4.29 220,094,500 71,570,360 7.580 2022-02-21
742 2022-02-22 9,450,500 -3,000 4.29 220,094,500 71,351,275 7.550 2022-02-18
743 2022-02-21 9,453,500 -9,000 4.30 220,094,500 71,279,390 7.540 2022-02-17
744 2022-02-18 9,462,500 -10,000 4.30 220,094,500 71,915,000 7.600 2022-02-16
745 2022-02-17 9,472,500 -10,500 4.30 220,094,500 71,422,650 7.540 2022-02-15
746 2022-02-16 9,483,000 -500 4.31 220,094,500 71,217,330 7.510 2022-02-14
747 2022-02-15 9,483,500 500 4.31 220,094,500 71,410,755 7.530 2022-02-11
748 2022-02-14 9,483,000 9,500 4.31 220,094,500 71,312,160 7.520 2022-02-10
749 2022-02-11 9,473,500 -15,000 4.30 220,094,500 71,051,250 7.500 2022-02-09
750 2022-02-10 9,488,500 3,500 4.31 220,094,500 70,404,670 7.420 2022-02-08
751 2022-02-09 9,485,000 -13,500 4.31 220,094,500 70,283,850 7.410 2022-02-07
752 2022-02-08 9,498,500 8,000 4.32 220,094,500 69,813,975 7.350 2022-02-04
753 2022-02-07 9,490,500 20,500 4.31 220,094,500 72,981,945 7.690 2022-01-28
754 2022-02-04 9,470,000 -1,000 4.30 220,094,500 72,824,300 7.690 2022-01-27
755 2022-01-28 9,471,000 1,000 4.30 220,094,500 75,673,290 7.990 2022-01-26
756 2022-01-27 9,470,000 500 4.30 220,094,500 76,422,900 8.070 2022-01-25
757 2022-01-26 9,469,500 -4,500 4.30 220,094,500 78,312,765 8.270 2022-01-24
758 2022-01-25 9,474,000 9,500 4.30 220,094,500 79,960,560 8.440 2022-01-21
759 2022-01-24 9,464,500 -7,000 4.30 220,094,500 80,921,475 8.550 2022-01-20
760 2022-01-21 9,471,500 -2,000 4.30 220,094,500 79,465,885 8.390 2022-01-19
761 2022-01-20 9,473,500 -6,500 4.30 220,094,500 79,577,400 8.400 2022-01-18
762 2022-01-19 9,480,000 -9,000 4.31 220,094,500 79,632,000 8.400 2022-01-17
763 2022-01-18 9,489,000 10,000 4.31 220,094,500 79,422,930 8.370 2022-01-14
764 2022-01-17 9,479,000 -1,500 4.31 220,094,500 76,400,740 8.060 2022-01-13
765 2022-01-13 9,480,500 -15,500 4.31 220,094,500 77,550,490 8.180 2022-01-11
766 2022-01-12 9,496,000 -4,000 4.31 220,094,500 76,442,800 8.050 2022-01-10
767 2022-01-10 9,500,000 -2,000 4.32 220,094,500 75,525,000 7.950 2022-01-06
768 2022-01-06 9,502,000 -9,500 4.32 220,094,500 77,251,260 8.130 2022-01-04
769 2022-01-05 9,511,500 -14,000 4.32 220,094,500 77,043,150 8.100 2022-01-03
770 2022-01-04 9,525,500 -32,500 4.33 220,094,500 76,013,490 7.980 2021-12-30
771 2022-01-03 9,558,000 5,000 4.34 220,094,500 75,794,940 7.930 2021-12-29
772 2021-12-30 9,553,000 -156,000 4.34 220,094,500 76,519,530 8.010 2021-12-28
773 2021-12-29 9,709,000 6,500 4.41 220,094,500 78,351,630 8.070 2021-12-23
774 2021-12-28 9,702,500 -20,500 4.41 220,094,500 78,590,250 8.100 2021-12-22
775 2021-12-23 9,723,000 -5,000 4.42 220,094,500 76,617,240 7.880 2021-12-21
776 2021-12-22 9,728,000 4,000 4.42 220,094,500 75,975,680 7.810 2021-12-20
777 2021-12-21 9,724,000 -25,000 4.42 220,094,500 75,555,480 7.770 2021-12-17
778 2021-12-17 9,749,000 -3,000 4.43 220,094,500 79,454,350 8.150 2021-12-15
779 2021-12-16 9,752,000 -80,500 4.43 220,094,500 79,186,240 8.120 2021-12-14
780 2021-12-15 9,832,500 -4,000 4.47 220,094,500 79,446,600 8.080 2021-12-13
781 2021-12-14 9,836,500 22,000 4.47 220,094,500 80,364,205 8.170 2021-12-10
782 2021-12-13 9,814,500 -3,500 4.46 220,094,500 80,773,335 8.230 2021-12-09
783 2021-12-10 9,818,000 16,000 4.46 220,094,500 80,016,700 8.150 2021-12-08
784 2021-12-09 9,802,000 -1,500 4.45 220,094,500 79,788,280 8.140 2021-12-07
785 2021-12-08 9,803,500 -25,000 4.45 220,094,500 79,408,350 8.100 2021-12-06
786 2021-12-07 9,828,500 -2,000 4.47 220,094,500 80,298,845 8.170 2021-12-03
787 2021-12-03 9,830,500 -4,000 4.47 220,094,500 79,823,660 8.120 2021-12-01
788 2021-12-02 9,834,500 -1,000 4.47 220,094,500 80,642,900 8.200 2021-11-30
789 2021-12-01 9,835,500 -15,500 4.47 220,094,500 79,962,615 8.130 2021-11-29
790 2021-11-30 9,851,000 -7,500 4.48 220,094,500 82,748,400 8.400 2021-11-26
791 2021-11-29 9,858,500 -30,500 4.48 220,094,500 82,712,815 8.390 2021-11-25
792 2021-11-26 9,889,000 -21,500 4.49 220,094,500 82,078,700 8.300 2021-11-24
793 2021-11-25 9,910,500 -10,000 4.50 220,094,500 82,752,675 8.350 2021-11-23
794 2021-11-23 9,920,500 -11,000 4.51 220,094,500 80,951,280 8.160 2021-11-19
795 2021-11-22 9,931,500 3,000 4.51 220,094,500 80,643,780 8.120 2021-11-18
796 2021-11-19 9,928,500 -20,500 4.51 220,094,500 81,115,845 8.170 2021-11-17
797 2021-11-18 9,949,000 -500 4.52 220,094,500 81,681,290 8.210 2021-11-16
798 2021-11-16 9,949,500 5,000 4.52 220,094,500 82,381,860 8.280 2021-11-12
799 2021-11-15 9,944,500 -6,500 4.52 220,094,500 82,042,125 8.250 2021-11-11
800 2021-11-12 9,951,000 2,500 4.52 220,094,500 81,797,220 8.220 2021-11-10
801 2021-11-11 9,948,500 -4,000 4.52 220,094,500 80,284,395 8.070 2021-11-09
802 2021-11-10 9,952,500 19,000 4.52 220,094,500 80,217,150 8.060 2021-11-08
803 2021-11-09 9,933,500 -500 4.51 220,094,500 79,766,005 8.030 2021-11-05
804 2021-11-08 9,934,000 2,000 4.51 220,094,500 79,770,020 8.030 2021-11-04
805 2021-11-05 9,932,000 -2,000 4.51 220,094,500 82,534,920 8.310 2021-11-03
806 2021-11-04 9,934,000 -54,500 4.51 220,094,500 83,942,300 8.450 2021-11-02
807 2021-11-03 9,988,500 -4,000 4.54 220,094,500 82,904,550 8.300 2021-11-01
808 2021-11-02 9,992,500 -12,000 4.54 220,094,500 85,635,725 8.570 2021-10-29
809 2021-11-01 10,004,500 -22,500 4.55 220,094,500 84,538,025 8.450 2021-10-28
810 2021-10-29 10,027,000 12,000 4.56 220,094,500 82,221,400 8.200 2021-10-27
811 2021-10-28 10,015,000 -10,500 4.55 220,094,500 81,822,550 8.170 2021-10-26
812 2021-10-27 10,025,500 -3,000 4.56 220,094,500 83,211,650 8.300 2021-10-25
813 2021-10-26 10,028,500 -13,000 4.56 220,094,500 84,139,115 8.390 2021-10-22
814 2021-10-25 10,041,500 9,500 4.56 220,094,500 84,248,185 8.390 2021-10-21
815 2021-10-22 10,032,000 3,000 4.56 220,094,500 85,572,960 8.530 2021-10-20
816 2021-10-21 10,029,000 3,000 4.56 220,094,500 87,051,720 8.680 2021-10-19
817 2021-10-20 10,026,000 -17,000 4.56 220,094,500 87,226,200 8.700 2021-10-18
818 2021-10-19 10,043,000 -5,000 4.56 220,094,500 88,579,260 8.820 2021-10-15
819 2021-10-18 10,048,000 2,000 4.57 220,094,500 86,613,760 8.620 2021-10-12
820 2021-10-15 10,046,000 -2,000 4.56 220,094,500 86,998,360 8.660 2021-10-11
821 2021-10-12 10,048,000 -8,500 4.57 220,094,500 86,010,880 8.560 2021-10-08
822 2021-10-11 10,056,500 -6,000 4.57 220,094,500 86,284,770 8.580 2021-10-07
823 2021-10-08 10,062,500 -8,500 4.57 220,094,500 87,040,625 8.650 2021-10-06
824 2021-10-07 10,071,000 -9,000 4.58 220,094,500 86,812,020 8.620 2021-10-05
825 2021-10-06 10,080,000 -5,000 4.58 220,094,500 87,998,400 8.730 2021-10-04
826 2021-10-05 10,085,000 -3,500 4.58 220,094,500 85,218,250 8.450 2021-09-30
827 2021-10-04 10,088,500 27,000 4.58 220,094,500 81,212,425 8.050 2021-09-29
828 2021-09-30 10,061,500 -1,500 4.57 220,094,500 84,919,060 8.440 2021-09-28
829 2021-09-29 10,063,000 9,000 4.57 220,094,500 83,623,530 8.310 2021-09-27
830 2021-09-28 10,054,000 -32,000 4.57 220,094,500 83,448,200 8.300 2021-09-24
831 2021-09-27 10,086,000 1,000 4.58 220,094,500 85,226,700 8.450 2021-09-23
832 2021-09-24 10,085,000 -3,000 4.58 220,094,500 82,394,450 8.170 2021-09-21
833 2021-09-23 10,088,000 29,000 4.58 220,094,500 83,024,240 8.230 2021-09-20
834 2021-09-21 10,059,000 2,000 4.57 220,094,500 85,602,090 8.510 2021-09-17
835 2021-09-20 10,057,000 -13,500 4.57 220,094,500 88,099,320 8.760 2021-09-16
836 2021-09-17 10,070,500 -4,000 4.58 220,094,500 89,426,040 8.880 2021-09-15
837 2021-09-16 10,074,500 20,500 4.58 220,094,500 91,274,970 9.060 2021-09-14
838 2021-09-15 10,054,000 -22,500 4.57 220,094,500 92,195,180 9.170 2021-09-13
839 2021-09-14 10,076,500 -10,000 4.58 220,094,500 93,207,625 9.250 2021-09-10
840 2021-09-13 10,086,500 49,000 4.58 220,094,500 92,594,070 9.180 2021-09-09
841 2021-09-10 10,037,500 -500 4.56 220,094,500 91,843,125 9.150 2021-09-08
842 2021-09-09 10,038,000 4,500 4.56 220,094,500 91,546,560 9.120 2021-09-07
843 2021-09-08 10,033,500 1,000 4.56 220,094,500 91,505,520 9.120 2021-09-06
844 2021-09-07 10,032,500 5,000 4.56 220,094,500 90,894,450 9.060 2021-09-03
845 2021-09-06 10,027,500 21,000 4.56 220,094,500 90,347,775 9.010 2021-09-02
846 2021-09-03 10,006,500 -23,000 4.55 220,094,500 91,659,540 9.160 2021-09-01
847 2021-09-02 10,029,500 5,000 4.56 220,094,500 91,769,925 9.150 2021-08-31
848 2021-09-01 10,024,500 -18,000 4.55 220,094,500 89,218,050 8.900 2021-08-30
849 2021-08-31 10,042,500 20,500 4.56 220,094,500 88,574,850 8.820 2021-08-27
850 2021-08-30 10,022,000 -17,500 4.55 220,094,500 92,202,400 9.200 2021-08-26
851 2021-08-27 10,039,500 77,500 4.56 220,094,500 93,166,560 9.280 2021-08-25
852 2021-08-26 9,962,000 -27,000 4.53 220,094,500 89,658,000 9.000 2021-08-24
853 2021-08-25 9,989,000 -1,500 4.54 220,094,500 89,201,770 8.930 2021-08-23
854 2021-08-24 9,990,500 -2,500 4.54 220,094,500 88,615,735 8.870 2021-08-20
855 2021-08-23 9,993,000 -54,500 4.54 220,094,500 90,636,510 9.070 2021-08-19
856 2021-08-20 10,047,500 3,500 4.57 220,094,500 91,432,250 9.100 2021-08-18
857 2021-08-19 10,044,000 13,000 4.56 220,094,500 91,099,080 9.070 2021-08-17
858 2021-08-18 10,031,000 17,500 4.56 220,094,500 93,488,920 9.320 2021-08-16
859 2021-08-17 10,013,500 -15,500 4.55 220,094,500 95,028,115 9.490 2021-08-13
860 2021-08-16 10,029,000 -9,000 4.56 220,094,500 97,281,300 9.700 2021-08-12
861 2021-08-13 10,038,000 -6,500 4.56 220,094,500 98,071,260 9.770 2021-08-11
862 2021-08-12 10,044,500 -93,000 4.56 220,094,500 99,641,440 9.920 2021-08-10
863 2021-08-11 10,137,500 32,000 4.61 220,094,500 99,955,750 9.860 2021-08-09
864 2021-08-10 10,105,500 -141,500 4.59 220,094,500 101,459,220 10.04 2021-08-06
865 2021-08-09 10,247,000 91,000 4.66 220,094,500 103,699,640 10.12 2021-08-05
866 2021-08-06 10,156,000 -26,000 4.61 220,094,500 106,638,000 10.50 2021-08-04
867 2021-08-05 10,182,000 68,500 4.63 220,094,500 104,670,960 10.28 2021-08-03
868 2021-08-04 10,113,500 -6,500 4.60 220,094,500 96,482,790 9.540 2021-08-02
869 2021-08-03 10,120,000 5,000 4.60 220,094,500 96,038,800 9.490 2021-07-30
870 2021-08-02 10,115,000 500 4.60 220,094,500 91,136,150 9.010 2021-07-29
871 2021-07-30 10,114,500 82,500 4.60 220,094,500 89,715,615 8.870 2021-07-28
872 2021-07-29 10,032,000 -8,000 4.56 220,094,500 88,582,560 8.830 2021-07-27
873 2021-07-28 10,040,000 -46,500 4.56 220,094,500 95,480,400 9.510 2021-07-26
874 2021-07-27 10,086,500 20,500 4.58 220,094,500 100,360,675 9.950 2021-07-23
875 2021-07-26 10,066,000 20,000 4.57 220,094,500 100,458,680 9.980 2021-07-22
876 2021-07-23 10,046,000 -21,500 4.56 220,094,500 100,259,080 9.980 2021-07-21
877 2021-07-22 10,067,500 -29,000 4.57 220,094,500 101,480,400 10.08 2021-07-20
878 2021-07-21 10,096,500 -43,000 4.59 220,094,500 102,782,370 10.18 2021-07-19
879 2021-07-20 10,139,500 -24,500 4.61 220,094,500 104,234,060 10.28 2021-07-16
880 2021-07-19 10,164,000 9,000 4.62 220,094,500 104,689,200 10.30 2021-07-15
881 2021-07-16 10,155,000 -12,500 4.61 220,094,500 104,596,500 10.30 2021-07-14
882 2021-07-15 10,167,500 52,500 4.62 220,094,500 105,131,950 10.34 2021-07-13
883 2021-07-14 10,115,000 -10,000 4.60 220,094,500 104,993,700 10.38 2021-07-12
884 2021-07-13 10,125,000 -44,000 4.60 220,094,500 104,490,000 10.32 2021-07-09
885 2021-07-12 10,169,000 -22,000 4.62 220,094,500 104,537,320 10.28 2021-07-08
886 2021-07-09 10,191,000 -18,000 4.63 220,094,500 106,190,220 10.42 2021-07-07
887 2021-07-08 10,209,000 50,000 4.64 220,094,500 106,173,600 10.40 2021-07-06
888 2021-07-07 10,159,000 11,000 4.62 220,094,500 104,637,700 10.30 2021-07-05
889 2021-07-06 10,148,000 20,500 4.61 220,094,500 105,336,240 10.38 2021-07-02
890 2021-07-05 10,127,500 19,000 4.60 220,094,500 106,946,400 10.56 2021-06-30
891 2021-07-02 10,108,500 -500 4.59 220,094,500 106,745,760 10.56 2021-06-29
892 2021-06-30 10,109,000 -10,000 4.59 220,094,500 108,368,480 10.72 2021-06-28
893 2021-06-29 10,119,000 -17,500 4.60 220,094,500 108,475,680 10.72 2021-06-25
894 2021-06-28 10,136,500 4,500 4.61 220,094,500 109,068,740 10.76 2021-06-24
895 2021-06-25 10,132,000 -18,500 4.60 220,094,500 106,791,280 10.54 2021-06-23
896 2021-06-24 10,150,500 5,500 4.61 220,094,500 106,986,270 10.54 2021-06-22
897 2021-06-23 10,145,000 30,500 4.61 220,094,500 105,102,200 10.36 2021-06-21
898 2021-06-22 10,114,500 34,000 4.60 220,094,500 104,381,640 10.32 2021-06-18
899 2021-06-21 10,080,500 -1,500 4.58 220,094,500 106,046,860 10.52 2021-06-17
900 2021-06-18 10,082,000 2,500 4.58 220,094,500 105,861,000 10.50 2021-06-16
901 2021-06-17 10,079,500 13,000 4.58 220,094,500 108,657,010 10.78 2021-06-15
902 2021-06-16 10,066,500 13,000 4.57 220,094,500 110,731,500 11.00 2021-06-11
903 2021-06-15 10,053,500 -26,500 4.57 220,094,500 112,398,130 11.18 2021-06-10
904 2021-06-11 10,080,000 -3,000 4.58 220,094,500 112,291,200 11.14 2021-06-09
905 2021-06-10 10,083,000 -9,000 4.58 220,094,500 111,719,640 11.08 2021-06-08
906 2021-06-09 10,092,000 -16,500 4.59 220,094,500 114,039,600 11.30 2021-06-07
907 2021-06-08 10,108,500 -13,500 4.59 220,094,500 113,013,030 11.18 2021-06-04
908 2021-06-07 10,122,000 -3,500 4.60 220,094,500 113,568,840 11.22 2021-06-03
909 2021-06-04 10,125,500 -166,500 4.60 220,094,500 115,633,210 11.42 2021-06-02
910 2021-06-03 10,292,000 -8,500 4.68 220,094,500 112,800,320 10.96 2021-06-01
911 2021-06-02 10,300,500 -3,500 4.68 220,094,500 113,923,530 11.06 2021-05-31
912 2021-05-31 10,304,000 12,500 4.68 220,094,500 114,992,640 11.16 2021-05-27
913 2021-05-28 10,291,500 -69,000 4.68 220,094,500 114,029,820 11.08 2021-05-26
914 2021-05-27 10,360,500 -28,500 4.71 220,094,500 112,100,610 10.82 2021-05-25
915 2021-05-26 10,389,000 -18,000 4.72 220,094,500 112,408,980 10.82 2021-05-24
916 2021-05-25 10,407,000 -27,000 4.73 220,094,500 112,395,600 10.80 2021-05-21
917 2021-05-24 10,434,000 -39,500 4.74 220,094,500 111,852,480 10.72 2021-05-20
918 2021-05-21 10,473,500 -20,500 4.76 220,094,500 110,390,690 10.54 2021-05-18
919 2021-05-20 10,494,000 10,500 4.77 220,094,500 110,816,640 10.56 2021-05-17
920 2021-05-18 10,483,500 1,500 4.76 220,094,500 108,818,730 10.38 2021-05-14
921 2021-05-17 10,482,000 74,500 4.76 220,094,500 109,012,800 10.40 2021-05-13
922 2021-05-14 10,407,500 -130,000 4.73 220,094,500 110,319,500 10.60 2021-05-12
923 2021-05-13 10,537,500 -44,000 4.79 220,094,500 112,962,000 10.72 2021-05-11
924 2021-05-12 10,581,500 -13,000 4.81 220,094,500 115,973,240 10.96 2021-05-10
925 2021-05-11 10,594,500 28,000 4.81 220,094,500 115,056,270 10.86 2021-05-07
926 2021-05-10 10,566,500 42,000 4.80 220,094,500 112,638,890 10.66 2021-05-06
927 2021-05-07 10,524,500 -17,500 4.78 220,094,500 113,664,600 10.80 2021-05-05
928 2021-05-06 10,542,000 -15,500 4.79 220,094,500 114,275,280 10.84 2021-05-04
929 2021-05-05 10,557,500 7,000 4.80 220,094,500 116,343,650 11.02 2021-05-03
930 2021-05-04 10,550,500 37,500 4.79 220,094,500 118,165,600 11.20 2021-04-30
931 2021-05-03 10,513,000 155,500 4.78 220,094,500 115,643,000 11.00 2021-04-29
932 2021-04-30 10,357,500 20,000 4.71 220,094,500 123,047,100 11.88 2021-04-28
933 2021-04-29 10,337,500 -33,000 4.70 220,094,500 121,569,000 11.76 2021-04-27
934 2021-04-28 10,370,500 91,500 4.71 220,094,500 121,334,850 11.70 2021-04-26
935 2021-04-27 10,279,000 65,500 4.67 220,094,500 117,180,600 11.40 2021-04-23
936 2021-04-26 10,213,500 51,500 4.64 220,094,500 116,229,630 11.38 2021-04-22
937 2021-04-23 10,162,000 6,500 4.62 220,094,500 116,050,040 11.42 2021-04-21
938 2021-04-22 10,155,500 40,500 4.61 220,094,500 116,382,030 11.46 2021-04-20
939 2021-04-21 10,115,000 -42,000 4.60 220,094,500 116,929,400 11.56 2021-04-19
940 2021-04-20 10,157,000 -15,500 4.61 220,094,500 115,992,940 11.42 2021-04-16
941 2021-04-19 10,172,500 -12,500 4.62 220,094,500 116,373,400 11.44 2021-04-15
942 2021-04-16 10,185,000 -1,000 4.63 220,094,500 115,905,300 11.38 2021-04-14
943 2021-04-15 10,186,000 30,500 4.63 220,094,500 114,490,640 11.24 2021-04-13
944 2021-04-14 10,155,500 -500 4.61 220,094,500 115,772,700 11.40 2021-04-12
945 2021-04-13 10,156,000 -8,000 4.61 220,094,500 116,794,000 11.50 2021-04-09
946 2021-04-12 10,164,000 34,000 4.62 220,094,500 118,105,680 11.62 2021-04-08
947 2021-04-09 10,130,000 6,500 4.60 220,094,500 117,102,800 11.56 2021-04-07
948 2021-04-08 10,123,500 -6,500 4.60 220,094,500 117,432,600 11.60 2021-04-01
949 2021-04-07 10,130,000 -3,000 4.60 220,094,500 117,102,800 11.56 2021-03-31
950 2021-04-01 10,133,000 500 4.60 220,094,500 117,948,120 11.64 2021-03-30
951 2021-03-31 10,132,500 -15,500 4.60 220,094,500 116,523,750 11.50 2021-03-29
952 2021-03-30 10,148,000 -183,500 4.61 220,094,500 117,716,800 11.60 2021-03-26
953 2021-03-29 10,331,500 22,000 4.69 220,094,500 119,018,880 11.52 2021-03-25
954 2021-03-26 10,309,500 -23,000 4.68 220,094,500 120,002,580 11.64 2021-03-24
955 2021-03-25 10,332,500 -49,000 4.69 220,094,500 122,130,150 11.82 2021-03-23
956 2021-03-24 10,381,500 -23,500 4.72 220,094,500 125,200,890 12.06 2021-03-22
957 2021-03-23 10,405,000 43,000 4.73 220,094,500 127,565,300 12.26 2021-03-19
958 2021-03-22 10,362,000 -45,000 4.71 220,094,500 121,235,400 11.70 2021-03-18
959 2021-03-19 10,407,000 5,500 4.73 220,094,500 120,513,060 11.58 2021-03-17
960 2021-03-18 10,401,500 34,500 4.73 220,094,500 120,657,400 11.60 2021-03-16
961 2021-03-17 10,367,000 9,000 4.71 220,094,500 119,013,160 11.48 2021-03-15
962 2021-03-16 10,358,000 31,500 4.71 220,094,500 119,324,160 11.52 2021-03-12
963 2021-03-15 10,326,500 16,500 4.69 220,094,500 120,613,520 11.68 2021-03-11
964 2021-03-12 10,310,000 62,500 4.68 220,094,500 118,565,000 11.50 2021-03-10
965 2021-03-11 10,247,500 -56,500 4.66 220,094,500 118,871,000 11.60 2021-03-09
966 2021-03-10 10,304,000 12,500 4.68 220,094,500 118,702,080 11.52 2021-03-08
967 2021-03-09 10,291,500 -52,000 4.68 220,094,500 122,880,510 11.94 2021-03-05
968 2021-03-08 10,343,500 5,000 4.70 220,094,500 124,535,740 12.04 2021-03-04
969 2021-03-05 10,338,500 -77,000 4.70 220,094,500 131,298,950 12.70 2021-03-03
970 2021-03-04 10,415,500 -25,000 4.73 220,094,500 132,693,470 12.74 2021-03-02
971 2021-03-03 10,440,500 99,500 4.74 220,094,500 132,594,350 12.70 2021-03-01
972 2021-03-02 10,341,000 -4,000 4.70 220,094,500 132,571,620 12.82 2021-02-26
973 2021-03-01 10,345,000 -59,000 4.70 220,094,500 137,174,700 13.26 2021-02-25
974 2021-02-26 10,404,000 38,000 4.73 220,094,500 138,165,120 13.28 2021-02-24
975 2021-02-25 10,366,000 -67,000 4.71 220,094,500 144,087,400 13.90 2021-02-23
976 2021-02-24 10,433,000 36,500 4.74 220,094,500 143,766,740 13.78 2021-02-22
977 2021-02-23 10,396,500 399,000 4.72 220,094,500 151,788,900 14.60 2021-02-19
978 2021-02-22 9,997,500 954,500 4.54 220,094,500 135,966,000 13.60 2021-02-18
979 2021-02-19 9,043,000 -148,000 4.11 220,094,500 111,409,760 12.32 2021-02-17
980 2021-02-18 9,191,000 6,000 4.18 220,094,500 112,130,200 12.20 2021-02-16
981 2021-02-17 9,185,000 59,500 4.17 220,094,500 107,648,200 11.72 2021-02-10
982 2021-02-16 9,125,500 500 4.15 220,094,500 106,220,820 11.64 2021-02-09
983 2021-02-10 9,125,000 93,000 4.15 220,094,500 107,857,500 11.82 2021-02-08
984 2021-02-09 9,032,000 33,500 4.10 220,094,500 106,216,320 11.76 2021-02-05
985 2021-02-08 8,998,500 24,500 4.09 220,094,500 108,521,910 12.06 2021-02-04
986 2021-02-05 8,974,000 -335,000 4.08 220,094,500 110,200,720 12.28 2021-02-03
987 2021-02-04 9,309,000 -19,500 4.23 220,094,500 112,452,720 12.08 2021-02-02
988 2021-02-03 9,328,500 -59,000 4.24 220,094,500 115,113,690 12.34 2021-02-01
989 2021-02-02 9,387,500 23,000 4.27 220,094,500 109,270,500 11.64 2021-01-29
990 2021-02-01 9,364,500 84,000 4.25 220,094,500 109,002,780 11.64 2021-01-28
991 2021-01-29 9,280,500 48,000 4.22 220,094,500 109,695,510 11.82 2021-01-27
992 2021-01-28 9,232,500 61,000 4.19 220,094,500 110,236,050 11.94 2021-01-26
993 2021-01-27 9,171,500 26,000 4.17 220,094,500 115,010,610 12.54 2021-01-25
994 2021-01-26 9,145,500 29,000 4.16 220,094,500 114,501,660 12.52 2021-01-22
995 2021-01-25 9,116,500 24,500 4.14 220,094,500 112,315,280 12.32 2021-01-21
996 2021-01-22 9,092,000 -66,500 4.13 220,094,500 112,740,800 12.40 2021-01-20
997 2021-01-21 9,158,500 -304,000 4.16 220,094,500 112,466,380 12.28 2021-01-19
998 2021-01-20 9,462,500 113,500 4.30 220,094,500 111,657,500 11.80 2021-01-18
999 2021-01-19 9,349,000 -397,500 4.25 220,094,500 108,822,360 11.64 2021-01-15
1000 2021-01-18 9,746,500 -57,000 4.43 220,094,500 117,737,720 12.08 2021-01-14
1001 2021-01-15 9,803,500 -2,500 4.45 220,094,500 114,700,950 11.70 2021-01-13
1002 2021-01-14 9,806,000 132,500 4.46 220,094,500 115,514,680 11.78 2021-01-12
1003 2021-01-13 9,673,500 11,500 4.40 220,094,500 111,438,720 11.52 2021-01-11
1004 2021-01-12 9,662,000 6,500 4.39 220,094,500 110,726,520 11.46 2021-01-08
1005 2021-01-11 9,655,500 5,000 4.39 220,094,500 111,038,250 11.50 2021-01-07
1006 2021-01-08 9,650,500 -25,000 4.38 220,094,500 113,875,900 11.80 2021-01-06
1007 2021-01-07 9,675,500 2,000 4.40 220,094,500 114,751,430 11.86 2021-01-05
1008 2021-01-06 9,673,500 -1,500 4.40 220,094,500 116,855,880 12.08 2021-01-04
1009 2021-01-05 9,675,000 92,000 4.40 220,094,500 113,778,000 11.76 2020-12-30
1010 2021-01-04 9,583,000 -14,000 4.35 220,094,500 112,121,100 11.70 2020-12-29
1011 2020-12-30 9,597,000 -15,000 4.36 220,094,500 112,668,780 11.74 2020-12-28
1012 2020-12-29 9,612,000 -1,500 4.37 220,094,500 114,382,800 11.90 2020-12-23
1013 2020-12-28 9,613,500 55,500 4.37 220,094,500 114,977,460 11.96 2020-12-22
1014 2020-12-23 9,558,000 54,000 4.34 220,094,500 116,607,600 12.20 2020-12-21
1015 2020-12-22 9,504,000 -9,000 4.32 220,094,500 115,188,480 12.12 2020-12-18
1016 2020-12-21 9,513,000 -9,000 4.32 220,094,500 119,483,280 12.56 2020-12-17
1017 2020-12-18 9,522,000 -500 4.33 220,094,500 119,025,000 12.50 2020-12-16
1018 2020-12-17 9,522,500 -23,500 4.33 220,094,500 120,364,400 12.64 2020-12-15
1019 2020-12-16 9,546,000 -15,000 4.34 220,094,500 122,379,720 12.82 2020-12-14
1020 2020-12-15 9,561,000 -6,000 4.34 220,094,500 119,894,940 12.54 2020-12-11
1021 2020-12-14 9,567,000 -39,500 4.35 220,094,500 123,031,620 12.86 2020-12-10
1022 2020-12-11 9,606,500 -48,500 4.36 220,094,500 124,884,500 13.00 2020-12-09
1023 2020-12-10 9,655,000 -22,500 4.39 220,094,500 128,411,500 13.30 2020-12-08
1024 2020-12-09 9,677,500 -27,500 4.40 220,094,500 129,678,500 13.40 2020-12-07
1025 2020-12-08 9,705,000 -87,500 4.41 220,094,500 129,076,500 13.30 2020-12-04
1026 2020-12-07 9,792,500 -46,500 4.45 220,094,500 128,477,600 13.12 2020-12-03
1027 2020-12-04 9,839,000 -48,000 4.47 220,094,500 125,348,860 12.74 2020-12-02
1028 2020-12-03 9,887,000 -84,500 4.49 220,094,500 126,553,600 12.80 2020-12-01
1029 2020-12-02 9,971,500 -60,500 4.53 220,094,500 123,846,030 12.42 2020-11-30
1030 2020-12-01 10,032,000 7,500 4.56 220,094,500 120,584,640 12.02 2020-11-27
1031 2020-11-30 10,024,500 131,000 4.55 220,094,500 119,091,060 11.88 2020-11-26
1032 2020-11-27 9,893,500 101,500 4.50 220,094,500 120,700,700 12.20 2020-11-25
1033 2020-11-26 9,792,000 91,000 4.45 220,094,500 123,575,040 12.62 2020-11-24
1034 2020-11-25 9,701,000 26,500 4.41 220,094,500 123,008,680 12.68 2020-11-23
1035 2020-11-24 9,674,500 500 4.40 220,094,500 119,189,840 12.32 2020-11-20
1036 2020-11-23 9,674,000 -14,500 4.40 220,094,500 119,183,680 12.32 2020-11-19
1037 2020-11-20 9,688,500 8,500 4.40 220,094,500 119,362,320 12.32 2020-11-18
1038 2020-11-19 9,680,000 25,000 4.40 220,094,500 119,257,600 12.32 2020-11-17
1039 2020-11-18 9,655,000 5,000 4.39 220,094,500 119,722,000 12.40 2020-11-16
1040 2020-11-17 9,650,000 -25,500 4.38 220,094,500 120,625,000 12.50 2020-11-13
1041 2020-11-16 9,675,500 -33,000 4.40 220,094,500 121,524,280 12.56 2020-11-12
1042 2020-11-13 9,708,500 94,000 4.41 220,094,500 121,550,420 12.52 2020-11-11
1043 2020-11-12 9,614,500 25,000 4.37 220,094,500 119,219,800 12.40 2020-11-10
1044 2020-11-11 9,589,500 35,500 4.36 220,094,500 122,362,020 12.76 2020-11-09
1045 2020-11-10 9,554,000 431,500 4.34 220,094,500 119,425,000 12.50 2020-11-06
1046 2020-11-09 9,122,500 39,000 4.14 220,094,500 112,936,550 12.38 2020-11-05
1047 2020-11-06 9,083,500 22,000 4.13 220,094,500 113,362,080 12.48 2020-11-04
1048 2020-11-05 9,061,500 -9,000 4.12 220,094,500 111,637,680 12.32 2020-11-03
1049 2020-11-04 9,070,500 -8,500 4.12 220,094,500 112,655,610 12.42 2020-11-02
1050 2020-11-03 9,079,000 3,000 4.13 220,094,500 116,211,200 12.80 2020-10-30
1051 2020-11-02 9,076,000 -44,000 4.12 220,094,500 118,895,600 13.10 2020-10-29
1052 2020-10-30 9,120,000 -35,000 4.14 220,094,500 112,905,600 12.38 2020-10-28
1053 2020-10-29 9,155,000 46,500 4.16 220,094,500 117,916,400 12.88 2020-10-27
1054 2020-10-28 9,108,500 58,500 4.14 220,094,500 122,782,580 13.48 2020-10-23
1055 2020-10-27 9,050,000 -46,500 4.11 220,094,500 123,804,000 13.68 2020-10-22
1056 2020-10-23 9,096,500 -19,000 4.13 220,094,500 125,531,700 13.80 2020-10-21
1057 2020-10-22 9,115,500 6,000 4.14 220,094,500 127,434,690 13.98 2020-10-20
1058 2020-10-21 9,109,500 -40,000 4.14 220,094,500 126,986,430 13.94 2020-10-19
1059 2020-10-20 9,149,500 500 4.16 220,094,500 129,007,950 14.10 2020-10-16
1060 2020-10-19 9,149,000 14,000 4.16 220,094,500 129,915,800 14.20 2020-10-15
1061 2020-10-16 9,135,000 -27,500 4.15 220,094,500 132,640,200 14.52 2020-10-14
1062 2020-10-15 9,162,500 -53,000 4.16 220,094,500 134,688,750 14.70 2020-10-12
1063 2020-10-14 9,215,500 6,000 4.19 220,094,500 135,099,230 14.66 2020-10-09
1064 2020-10-12 9,209,500 -6,000 4.18 220,094,500 135,563,840 14.72 2020-10-08
1065 2020-10-09 9,215,500 -3,000 4.19 220,094,500 135,467,850 14.70 2020-10-07
1066 2020-10-08 9,218,500 -43,000 4.19 220,094,500 136,618,170 14.82 2020-10-06
1067 2020-10-07 9,261,500 -34,000 4.21 220,094,500 135,217,900 14.60 2020-10-05
1068 2020-10-06 9,295,500 -14,500 4.22 220,094,500 131,438,370 14.14 2020-09-30
1069 2020-10-05 9,310,000 -3,500 4.23 220,094,500 130,340,000 14.00 2020-09-29
1070 2020-09-30 9,313,500 4,500 4.23 220,094,500 130,947,810 14.06 2020-09-28
1071 2020-09-29 9,309,000 -36,500 4.23 220,094,500 134,049,600 14.40 2020-09-25
1072 2020-09-28 9,345,500 -12,500 4.25 220,094,500 137,378,850 14.70 2020-09-24
1073 2020-09-25 9,358,000 -39,000 4.25 220,094,500 141,118,640 15.08 2020-09-23
1074 2020-09-24 9,397,000 -15,000 4.27 220,094,500 136,068,560 14.48 2020-09-22
1075 2020-09-23 9,412,000 15,500 4.28 220,094,500 131,015,040 13.92 2020-09-21
1076 2020-09-22 9,396,500 -144,500 4.27 220,094,500 135,121,670 14.38 2020-09-18
1077 2020-09-21 9,541,000 32,500 4.33 220,094,500 135,863,840 14.24 2020-09-17
1078 2020-09-18 9,508,500 -35,500 4.32 220,094,500 141,486,480 14.88 2020-09-16
1079 2020-09-17 9,544,000 -201,000 4.34 220,094,500 137,051,840 14.36 2020-09-15
1080 2020-09-16 9,745,000 -1,000 4.43 220,094,500 138,184,100 14.18 2020-09-14
1081 2020-09-15 9,746,000 -9,500 4.43 220,094,500 135,469,400 13.90 2020-09-11
1082 2020-09-14 9,755,500 -69,500 4.43 220,094,500 135,406,340 13.88 2020-09-10
1083 2020-09-11 9,825,000 -14,000 4.46 220,094,500 139,515,000 14.20 2020-09-09
1084 2020-09-10 9,839,000 -122,500 4.47 220,094,500 146,010,760 14.84 2020-09-08
1085 2020-09-09 9,961,500 95,500 4.53 220,094,500 150,817,110 15.14 2020-09-07
1086 2020-09-08 9,866,000 76,500 4.48 220,094,500 153,317,640 15.54 2020-09-04
1087 2020-09-07 9,789,500 77,500 4.45 220,094,500 153,890,940 15.72 2020-09-03
1088 2020-09-04 9,712,000 -10,500 4.41 220,094,500 153,838,080 15.84 2020-09-02
1089 2020-09-03 9,722,500 -18,000 4.42 220,094,500 154,198,850 15.86 2020-09-01
1090 2020-09-02 9,740,500 -66,000 4.43 220,094,500 157,990,910 16.22 2020-08-31
1091 2020-09-01 9,806,500 23,500 4.46 220,094,500 160,434,340 16.36 2020-08-28
1092 2020-08-31 9,783,000 14,500 4.44 220,094,500 157,506,300 16.10 2020-08-27
1093 2020-08-28 9,768,500 38,500 4.44 220,094,500 154,537,670 15.82 2020-08-26
1094 2020-08-27 9,730,000 141,500 4.42 220,094,500 153,734,000 15.80 2020-08-25
1095 2020-08-26 9,588,500 7,000 4.36 220,094,500 156,292,550 16.30 2020-08-24
1096 2020-08-25 9,581,500 42,000 4.35 220,094,500 156,370,080 16.32 2020-08-21
1097 2020-08-24 9,539,500 61,500 4.33 220,094,500 157,210,960 16.48 2020-08-20
1098 2020-08-21 9,478,000 88,500 4.31 220,094,500 159,230,400 16.80 2020-08-19
1099 2020-08-20 9,389,500 35,500 4.27 220,094,500 160,372,660 17.08 2020-08-18
1100 2020-08-19 9,354,000 -97,000 4.25 220,094,500 161,450,040 17.26 2020-08-17
1101 2020-08-18 9,451,000 22,000 4.29 220,094,500 162,746,220 17.22 2020-08-14
1102 2020-08-17 9,429,000 34,000 4.28 220,094,500 162,367,380 17.22 2020-08-13
1103 2020-08-14 9,395,000 204,500 4.27 220,094,500 164,976,200 17.56 2020-08-12
1104 2020-08-13 9,190,500 -49,500 4.18 220,094,500 161,936,610 17.62 2020-08-11
1105 2020-08-12 9,240,000 -117,000 4.20 220,094,500 166,320,000 18.00 2020-08-10
1106 2020-08-11 9,357,000 -44,500 4.25 220,094,500 171,045,960 18.28 2020-08-07
1107 2020-08-10 9,401,500 -1,468,500 4.27 220,094,500 175,055,930 18.62 2020-08-06
1108 2020-08-07 10,870,000 -63,000 4.94 220,094,500 172,615,600 15.88 2020-08-05
1109 2020-08-06 10,933,000 -10,500 4.97 220,094,500 171,866,760 15.72 2020-08-04
1110 2020-08-05 10,943,500 37,000 4.97 220,094,500 174,877,130 15.98 2020-08-03
1111 2020-08-04 10,906,500 -15,000 4.96 220,094,500 175,158,390 16.06 2020-07-31
1112 2020-08-03 10,921,500 -146,000 4.96 220,094,500 177,146,730 16.22 2020-07-30
1113 2020-07-31 11,067,500 615,000 5.03 220,094,500 175,973,250 15.90 2020-07-29
1114 2020-07-30 10,452,500 -123,000 4.75 220,094,500 165,358,550 15.82 2020-07-28
1115 2020-07-29 10,575,500 -322,500 4.80 220,094,500 163,920,250 15.50 2020-07-27
1116 2020-07-28 10,898,000 -232,500 4.95 220,094,500 174,803,920 16.04 2020-07-24
1117 2020-07-27 11,130,500 -116,000 5.06 220,094,500 188,328,060 16.92 2020-07-23
1118 2020-07-24 11,246,500 -37,500 5.11 220,094,500 189,840,920 16.88 2020-07-22
1119 2020-07-23 11,284,000 263,500 5.13 220,094,500 194,084,800 17.20 2020-07-21
1120 2020-07-22 11,020,500 -9,000 5.01 220,094,500 191,756,700 17.40 2020-07-20
1121 2020-07-21 11,029,500 -83,000 5.01 220,094,500 194,780,970 17.66 2020-07-17
1122 2020-07-20 11,112,500 324,000 5.05 220,094,500 195,135,500 17.56 2020-07-16
1123 2020-07-17 10,788,500 -523,500 4.90 220,094,500 201,313,410 18.66 2020-07-15
1124 2020-07-16 11,312,000 120,500 5.14 220,094,500 198,864,960 17.58 2020-07-14
1125 2020-07-15 11,191,500 -677,000 5.08 220,094,500 201,670,830 18.02 2020-07-13
1126 2020-07-14 11,868,500 664,000 5.39 220,094,500 207,461,380 17.48 2020-07-10
1127 2020-07-13 11,204,500 1,094,000 5.09 220,094,500 200,784,640 17.92 2020-07-09
1128 2020-07-10 10,110,500 4.59 220,094,500 178,551,430 17.66 2020-07-08

Webb-site Database - Powered By Linux Group

Back to top