BEIJING ENTERPRISES HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00392  1997-05-29    
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: A00003

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 35.04 2026-02-02
2 2026-02-03 35.40 2026-01-30
3 2026-02-02 220,934,510 185,500 17.56 1,258,003,268 7,856,431,176 35.56 2026-01-29
4 2026-01-30 220,749,010 -89,000 17.55 1,258,003,268 7,836,589,855 35.50 2026-01-28
5 2026-01-29 220,838,010 589,000 17.55 1,258,003,268 7,649,828,666 34.64 2026-01-27
6 2026-01-28 220,249,010 642,000 17.51 1,258,003,268 7,594,185,865 34.48 2026-01-26
7 2026-01-27 219,607,010 388,500 17.46 1,258,003,268 7,435,893,359 33.86 2026-01-23
8 2026-01-26 219,218,510 704,000 17.43 1,258,003,268 7,554,269,855 34.46 2026-01-22
9 2026-01-23 218,514,510 1,261,000 17.37 1,258,003,268 7,468,825,952 34.18 2026-01-21
10 2026-01-22 217,253,510 648,000 17.27 1,258,003,268 7,221,506,672 33.24 2026-01-20
11 2026-01-21 216,605,510 451,000 17.22 1,258,003,268 7,083,000,177 32.70 2026-01-19
12 2026-01-20 216,154,510 414,000 17.18 1,258,003,268 6,916,944,320 32.00 2026-01-16
13 2026-01-19 215,740,510 96,000 17.15 1,258,003,268 6,916,640,751 32.06 2026-01-15
14 2026-01-16 215,644,510 3,500 17.14 1,258,003,268 6,913,562,991 32.06 2026-01-14
15 2026-01-15 215,641,010 247,000 17.14 1,258,003,268 6,956,578,983 32.26 2026-01-13
16 2026-01-13 215,394,010 247,000 17.12 1,258,003,268 6,939,995,002 32.22 2026-01-09
17 2026-01-12 215,147,010 241,000 17.10 1,258,003,268 6,927,733,722 32.20 2026-01-08
18 2026-01-09 214,906,010 107,000 17.08 1,258,003,268 6,937,166,003 32.28 2026-01-07
19 2026-01-08 214,799,010 232,500 17.07 1,258,003,268 6,925,120,082 32.24 2026-01-06
20 2026-01-07 214,566,510 172,500 17.06 1,258,003,268 6,883,293,641 32.08 2026-01-05
21 2026-01-05 214,394,010 214,000 17.04 1,258,003,268 6,813,441,638 31.78 2025-12-30
22 2026-01-02 214,180,010 255,165 17.03 1,258,003,268 6,892,312,722 32.18 2025-12-29
23 2025-12-30 213,924,845 120,500 17.01 1,258,003,268 7,021,013,413 32.82 2025-12-23
24 2025-12-29 213,804,345 169,500 17.00 1,258,003,268 7,072,647,733 33.08 2025-12-22
25 2025-12-23 213,634,845 155,000 16.98 1,258,003,268 7,037,131,794 32.94 2025-12-19
26 2025-12-22 213,479,845 310,000 16.97 1,258,003,268 6,972,251,738 32.66 2025-12-18
27 2025-12-19 213,169,845 -64,500 16.95 1,258,003,268 6,923,756,566 32.48 2025-12-17
28 2025-12-18 213,234,345 304,000 16.95 1,258,003,268 6,981,292,455 32.74 2025-12-16
29 2025-12-17 212,930,345 -361,500 16.93 1,258,003,268 7,120,390,737 33.44 2025-12-15
30 2025-12-16 213,291,845 -619,000 16.95 1,258,003,268 7,307,378,610 34.26 2025-12-12
31 2025-12-15 213,910,845 -263,500 17.00 1,258,003,268 7,225,908,344 33.78 2025-12-11
32 2025-12-12 214,174,345 -787,000 17.02 1,258,003,268 7,251,943,322 33.86 2025-12-10
33 2025-12-11 214,961,345 104,000 17.09 1,258,003,268 7,549,442,436 35.12 2025-12-09
34 2025-12-10 214,857,345 964,500 17.08 1,258,003,268 7,769,241,595 36.16 2025-12-08
35 2025-12-09 213,892,845 639,000 17.00 1,258,003,268 7,640,252,423 35.72 2025-12-05
36 2025-12-08 213,253,845 825,000 16.95 1,258,003,268 7,779,500,266 36.48 2025-12-04
37 2025-12-05 212,428,845 623,000 16.89 1,258,003,268 7,698,421,343 36.24 2025-12-03
38 2025-12-04 211,805,845 454,500 16.84 1,258,003,268 7,582,649,251 35.80 2025-12-02
39 2025-12-03 211,351,345 443,000 16.80 1,258,003,268 7,363,480,860 34.84 2025-12-01
40 2025-12-02 210,908,345 140,500 16.77 1,258,003,268 7,179,320,064 34.04 2025-11-28
41 2025-12-01 210,767,845 44,000 16.75 1,258,003,268 7,161,891,373 33.98 2025-11-27
42 2025-11-28 210,723,845 -111,500 16.75 1,258,003,268 7,156,181,776 33.96 2025-11-26
43 2025-11-27 210,835,345 79,000 16.76 1,258,003,268 7,176,835,144 34.04 2025-11-25
44 2025-11-26 210,756,345 33,000 16.75 1,258,003,268 7,102,488,827 33.70 2025-11-24
45 2025-11-25 210,723,345 -35,000 16.75 1,258,003,268 7,101,376,727 33.70 2025-11-21
46 2025-11-24 210,758,345 -83,500 16.75 1,258,003,268 7,245,871,901 34.38 2025-11-20
47 2025-11-21 210,841,845 -252,500 16.76 1,258,003,268 7,278,260,489 34.52 2025-11-19
48 2025-11-20 211,094,345 51,500 16.78 1,258,003,268 7,346,083,206 34.80 2025-11-18
49 2025-11-19 211,042,845 -227,500 16.78 1,258,003,268 7,492,020,998 35.50 2025-11-17
50 2025-11-18 211,270,345 -53,000 16.79 1,258,003,268 7,415,589,110 35.10 2025-11-14
51 2025-11-17 211,323,345 -390,000 16.80 1,258,003,268 7,417,449,410 35.10 2025-11-13
52 2025-11-14 211,713,345 -231,500 16.83 1,258,003,268 7,668,257,356 36.22 2025-11-12
53 2025-11-13 211,944,845 2,000 16.85 1,258,003,268 7,524,041,998 35.50 2025-11-11
54 2025-11-12 211,942,845 -107,500 16.85 1,258,003,268 7,443,432,716 35.12 2025-11-10
55 2025-11-11 212,050,345 166,000 16.86 1,258,003,268 7,383,593,013 34.82 2025-11-07
56 2025-11-10 211,884,345 -490,500 16.84 1,258,003,268 7,420,189,762 35.02 2025-11-06
57 2025-11-07 212,374,845 78,500 16.88 1,258,003,268 7,348,169,637 34.60 2025-11-05
58 2025-11-06 212,296,345 182,000 16.88 1,258,003,268 7,298,748,341 34.38 2025-11-04
59 2025-11-05 212,114,345 115,000 16.86 1,258,003,268 7,233,099,165 34.10 2025-11-03
60 2025-11-04 211,999,345 53,500 16.85 1,258,003,268 7,229,177,665 34.10 2025-10-31
61 2025-11-03 211,945,845 34,000 16.85 1,258,003,268 7,316,370,569 34.52 2025-10-30
62 2025-10-31 211,911,845 157,000 16.85 1,258,003,268 7,336,388,074 34.62 2025-10-28
63 2025-10-30 211,754,845 -63,500 16.83 1,258,003,268 7,386,008,994 34.88 2025-10-27
64 2025-10-28 211,818,345 -487,500 16.84 1,258,003,268 7,244,187,399 34.20 2025-10-24
65 2025-10-27 212,305,845 192,500 16.88 1,258,003,268 7,341,536,120 34.58 2025-10-23
66 2025-10-24 212,113,345 -19,500 16.86 1,258,003,268 7,309,425,869 34.46 2025-10-22
67 2025-10-23 212,132,845 -14,000 16.86 1,258,003,268 7,199,788,759 33.94 2025-10-21
68 2025-10-22 212,146,845 -103,500 16.86 1,258,003,268 7,196,020,982 33.92 2025-10-20
69 2025-10-21 212,250,345 107,500 16.87 1,258,003,268 7,169,816,654 33.78 2025-10-17
70 2025-10-20 212,142,845 105,500 16.86 1,258,003,268 7,238,313,871 34.12 2025-10-16
71 2025-10-17 212,037,345 122,500 16.86 1,258,003,268 7,137,177,033 33.66 2025-10-15
72 2025-10-16 211,914,845 219,000 16.85 1,258,003,268 6,997,428,182 33.02 2025-10-14
73 2025-10-15 211,695,845 316,000 16.83 1,258,003,268 6,998,664,636 33.06 2025-10-13
74 2025-10-14 211,379,845 108,000 16.80 1,258,003,268 6,950,169,304 32.88 2025-10-10
75 2025-10-13 211,271,845 17,500 16.79 1,258,003,268 6,866,334,963 32.50 2025-10-09
76 2025-10-03 211,254,345 -2,500 16.79 1,258,003,268 7,026,319,515 33.26 2025-09-30
77 2025-10-02 211,256,845 -103,665 16.79 1,258,003,268 7,094,004,855 33.58 2025-09-29
78 2025-09-30 211,360,510 -63,500 16.80 1,258,003,268 7,084,804,295 33.52 2025-09-26
79 2025-09-29 211,424,010 10,500 16.81 1,258,003,268 7,158,816,979 33.86 2025-09-25
80 2025-09-26 211,413,510 28,500 16.81 1,258,003,268 7,183,831,070 33.98 2025-09-24
81 2025-09-25 211,385,010 -152,500 16.80 1,258,003,268 7,258,961,243 34.34 2025-09-23
82 2025-09-24 211,537,510 -144,000 16.82 1,258,003,268 7,255,736,593 34.30 2025-09-22
83 2025-09-23 211,681,510 -14,500 16.83 1,258,003,268 7,163,302,298 33.84 2025-09-19
84 2025-09-22 211,696,010 -132,500 16.83 1,258,003,268 7,193,430,420 33.98 2025-09-18
85 2025-09-19 211,828,510 -108,500 16.84 1,258,003,268 7,265,717,893 34.30 2025-09-17
86 2025-09-18 211,937,010 -44,500 16.85 1,258,003,268 7,286,394,404 34.38 2025-09-16
87 2025-09-17 211,981,510 -125,000 16.85 1,258,003,268 7,381,196,178 34.82 2025-09-15
88 2025-09-16 212,106,510 131,000 16.86 1,258,003,268 7,355,853,767 34.68 2025-09-12
89 2025-09-15 211,975,510 202,500 16.85 1,258,003,268 7,334,352,646 34.60 2025-09-11
90 2025-09-12 211,773,010 -138,000 16.83 1,258,003,268 7,200,282,340 34.00 2025-09-10
91 2025-09-11 211,911,010 -169,500 16.85 1,258,003,268 7,238,880,102 34.16 2025-09-09
92 2025-09-10 212,080,510 -223,500 16.86 1,258,003,268 7,270,119,883 34.28 2025-09-08
93 2025-09-09 212,304,010 -213,000 16.88 1,258,003,268 7,197,105,939 33.90 2025-09-05
94 2025-09-08 212,517,010 -196,500 16.89 1,258,003,268 7,068,315,753 33.26 2025-09-04
95 2025-09-05 212,713,510 62,000 16.91 1,258,003,268 7,032,308,641 33.06 2025-09-03
96 2025-09-04 212,651,510 11,500 16.90 1,258,003,268 6,991,981,649 32.88 2025-09-02
97 2025-09-03 212,640,010 -249,000 16.90 1,258,003,268 7,025,625,930 33.04 2025-09-01
98 2025-09-02 212,889,010 -239,500 16.92 1,258,003,268 6,889,088,364 32.36 2025-08-29
99 2025-09-01 213,128,510 418,500 16.94 1,258,003,268 7,020,453,119 32.94 2025-08-28
100 2025-08-29 212,710,010 59,500 16.91 1,258,003,268 7,057,718,132 33.18 2025-08-27
101 2025-08-28 212,650,510 45,000 16.90 1,258,003,268 7,119,539,075 33.48 2025-08-26
102 2025-08-27 212,605,510 -58,000 16.90 1,258,003,268 7,177,562,018 33.76 2025-08-25
103 2025-08-26 212,663,510 -46,000 16.90 1,258,003,268 7,077,441,613 33.28 2025-08-22
104 2025-08-25 212,709,510 -72,500 16.91 1,258,003,268 7,049,193,161 33.14 2025-08-21
105 2025-08-22 212,782,010 89,000 16.91 1,258,003,268 6,983,505,568 32.82 2025-08-20
106 2025-08-21 212,693,010 -84,500 16.91 1,258,003,268 6,984,838,448 32.84 2025-08-19
107 2025-08-20 212,777,510 83,500 16.91 1,258,003,268 6,962,080,127 32.72 2025-08-18
108 2025-08-19 212,694,010 231,000 16.91 1,258,003,268 7,006,140,689 32.94 2025-08-15
109 2025-08-18 212,463,010 17,500 16.89 1,258,003,268 7,049,522,672 33.18 2025-08-14
110 2025-08-15 212,445,510 -191,000 16.89 1,258,003,268 7,053,190,932 33.20 2025-08-13
111 2025-08-14 212,636,510 -57,000 16.90 1,258,003,268 7,110,564,894 33.44 2025-08-12
112 2025-08-13 212,693,510 -127,000 16.91 1,258,003,268 7,018,885,830 33.00 2025-08-11
113 2025-08-12 212,820,510 17,500 16.92 1,258,003,268 7,001,794,779 32.90 2025-08-08
114 2025-08-11 212,803,010 -143,500 16.92 1,258,003,268 6,941,634,186 32.62 2025-08-07
115 2025-08-08 212,946,510 47,500 16.93 1,258,003,268 6,912,243,715 32.46 2025-08-06
116 2025-08-07 212,899,010 70,000 16.92 1,258,003,268 6,923,475,805 32.52 2025-08-05
117 2025-08-06 212,829,010 45,000 16.92 1,258,003,268 6,827,554,641 32.08 2025-08-04
118 2025-08-05 212,784,010 166,500 16.91 1,258,003,268 6,851,645,122 32.20 2025-08-01
119 2025-08-04 212,617,510 304,500 16.90 1,258,003,268 6,984,485,204 32.85 2025-07-31
120 2025-08-01 212,313,010 15,500 16.88 1,258,003,268 7,080,638,884 33.35 2025-07-30
121 2025-07-31 212,297,510 -329 16.88 1,258,003,268 7,027,047,581 33.10 2025-07-29
122 2025-07-30 212,297,839 -305,500 16.88 1,258,003,268 7,133,207,390 33.60 2025-07-28
123 2025-07-29 212,603,339 159,500 16.90 1,258,003,268 7,175,362,691 33.75 2025-07-25
124 2025-07-28 212,443,839 -242,000 16.89 1,258,003,268 7,169,979,566 33.75 2025-07-24
125 2025-07-25 212,685,839 151,000 16.91 1,258,003,268 7,199,415,650 33.85 2025-07-23
126 2025-07-24 212,534,839 -171,000 16.89 1,258,003,268 7,289,944,978 34.30 2025-07-22
127 2025-07-23 212,705,839 -75,000 16.91 1,258,003,268 7,008,657,395 32.95 2025-07-21
128 2025-07-22 212,780,839 91,500 16.91 1,258,003,268 6,904,738,226 32.45 2025-07-18
129 2025-07-21 212,689,339 56,000 16.91 1,258,003,268 6,954,941,385 32.70 2025-07-17
130 2025-07-18 212,633,339 -85,000 16.90 1,258,003,268 6,963,741,852 32.75 2025-07-16
131 2025-07-17 212,718,339 -268,000 16.91 1,258,003,268 6,966,525,602 32.75 2025-07-15
132 2025-07-16 212,986,339 -473,500 16.93 1,258,003,268 6,932,705,334 32.55 2025-07-14
133 2025-07-15 213,459,839 -61,000 16.97 1,258,003,268 6,894,752,800 32.30 2025-07-11
134 2025-07-14 213,520,839 2,328,000 16.97 1,258,003,268 6,907,399,142 32.35 2025-07-10
135 2025-07-11 211,192,839 -7,000 16.79 1,258,003,268 6,842,647,984 32.40 2025-07-09
136 2025-07-10 211,199,839 258,500 16.79 1,258,003,268 6,863,994,768 32.50 2025-07-08
137 2025-07-09 210,941,339 -6,500 16.77 1,258,003,268 6,929,422,986 32.85 2025-07-07
138 2025-07-08 210,947,839 87,000 16.77 1,258,003,268 6,876,899,551 32.60 2025-07-04
139 2025-07-07 210,860,839 -5,000 16.76 1,258,003,268 6,831,891,184 32.40 2025-07-03
140 2025-07-04 210,865,839 -218,000 16.76 1,258,003,268 6,895,312,935 32.70 2025-07-02
141 2025-07-03 211,083,839 332,500 16.78 1,258,003,268 6,818,008,000 32.30 2025-06-30
142 2025-07-02 210,751,339 903,000 16.75 1,258,003,268 6,817,805,817 32.35 2025-06-27
143 2025-06-30 209,848,339 118,500 16.68 1,258,003,268 6,820,071,018 32.50 2025-06-26
144 2025-06-27 209,729,839 146,000 16.67 1,258,003,268 6,826,706,259 32.55 2025-06-25
145 2025-06-26 209,583,839 378,500 16.66 1,258,003,268 6,874,349,919 32.80 2025-06-24
146 2025-06-25 209,205,339 146,000 16.63 1,258,003,268 6,778,252,984 32.40 2025-06-23
147 2025-06-24 209,059,339 56,500 16.62 1,258,003,268 6,773,522,584 32.40 2025-06-20
148 2025-06-23 209,002,839 437,000 16.61 1,258,003,268 6,750,791,700 32.30 2025-06-19
149 2025-06-20 208,565,839 60,500 16.58 1,258,003,268 6,882,672,687 33.00 2025-06-18
150 2025-06-19 208,505,339 399,000 16.57 1,258,003,268 6,818,124,585 32.70 2025-06-17
151 2025-06-18 208,106,339 841,500 16.54 1,258,003,268 6,711,429,433 32.25 2025-06-16
152 2025-06-17 207,264,839 -189,500 16.48 1,258,003,268 6,756,833,751 32.60 2025-06-13
153 2025-06-16 207,454,339 283,000 16.49 1,258,003,268 6,680,029,716 32.20 2025-06-12
154 2025-06-13 207,171,339 339,500 16.47 1,258,003,268 6,670,917,116 32.20 2025-06-11
155 2025-06-12 206,831,839 864,500 16.44 1,258,003,268 6,835,792,279 33.05 2025-06-10
156 2025-06-11 205,967,339 264,000 16.37 1,258,003,268 6,827,817,288 33.15 2025-06-09
157 2025-06-10 205,703,339 101,000 16.35 1,258,003,268 6,839,636,022 33.25 2025-06-06
158 2025-06-09 205,602,339 167,500 16.34 1,258,003,268 6,867,118,123 33.40 2025-06-05
159 2025-06-06 205,434,839 309,500 16.33 1,258,003,268 6,789,621,429 33.05 2025-06-04
160 2025-06-05 205,125,339 509,000 16.31 1,258,003,268 6,933,236,458 33.80 2025-06-03
161 2025-06-03 204,616,339 111,500 16.27 1,258,003,268 6,742,108,370 32.95 2025-05-30
162 2025-06-02 204,504,839 138,000 16.26 1,258,003,268 6,810,011,139 33.30 2025-05-29
163 2025-05-30 204,366,839 128,500 16.25 1,258,003,268 6,825,852,423 33.40 2025-05-28
164 2025-05-29 204,238,339 186,500 16.24 1,258,003,268 6,770,500,938 33.15 2025-05-27
165 2025-05-28 204,051,839 232,000 16.22 1,258,003,268 6,662,292,543 32.65 2025-05-26
166 2025-05-27 203,819,839 464,500 16.20 1,258,003,268 6,726,054,687 33.00 2025-05-23
167 2025-05-26 203,355,339 213,000 16.16 1,258,003,268 6,741,229,488 33.15 2025-05-22
168 2025-05-23 203,142,339 332,500 16.15 1,258,003,268 6,724,011,421 33.10 2025-05-21
169 2025-05-22 202,809,839 286,000 16.12 1,258,003,268 6,611,600,751 32.60 2025-05-20
170 2025-05-21 202,523,839 575,000 16.10 1,258,003,268 6,571,898,576 32.45 2025-05-19
171 2025-05-20 201,948,839 285,500 16.05 1,258,003,268 6,522,947,500 32.30 2025-05-16
172 2025-05-19 201,663,339 498,500 16.03 1,258,003,268 6,533,892,184 32.40 2025-05-15
173 2025-05-16 201,164,839 269,500 15.99 1,258,003,268 6,537,857,268 32.50 2025-05-14
174 2025-05-15 200,895,339 845,500 15.97 1,258,003,268 6,488,919,450 32.30 2025-05-13
175 2025-05-14 200,049,839 657,500 15.90 1,258,003,268 6,431,602,324 32.15 2025-05-12
176 2025-05-13 199,392,339 544,000 15.85 1,258,003,268 6,460,311,784 32.40 2025-05-09
177 2025-05-12 198,848,339 416,000 15.81 1,258,003,268 6,373,089,265 32.05 2025-05-08
178 2025-05-09 198,432,339 473,500 15.77 1,258,003,268 6,419,286,167 32.35 2025-05-07
179 2025-05-08 197,958,839 1,689,000 15.74 1,258,003,268 6,295,091,080 31.80 2025-05-06
180 2025-05-06 196,269,839 -3,500 15.60 1,258,003,268 6,182,499,929 31.50 2025-04-30
181 2025-05-02 196,273,339 346,000 15.60 1,258,003,268 6,133,541,844 31.25 2025-04-29
182 2025-04-30 195,927,339 605,500 15.57 1,258,003,268 6,054,154,775 30.90 2025-04-28
183 2025-04-29 195,321,839 632,000 15.53 1,258,003,268 6,015,912,641 30.80 2025-04-25
184 2025-04-28 194,689,839 241,000 15.48 1,258,003,268 5,938,040,090 30.50 2025-04-24
185 2025-04-25 194,448,839 -55,500 15.46 1,258,003,268 5,911,244,706 30.40 2025-04-23
186 2025-04-24 194,504,339 -70,000 15.46 1,258,003,268 5,903,206,689 30.35 2025-04-22
187 2025-04-23 194,574,339 -184,000 15.47 1,258,003,268 5,885,873,755 30.25 2025-04-17
188 2025-04-22 194,758,339 -493,000 15.48 1,258,003,268 5,842,750,170 30.00 2025-04-16
189 2025-04-17 195,251,339 60,000 15.52 1,258,003,268 5,925,878,139 30.35 2025-04-15
190 2025-04-16 195,191,339 390,500 15.52 1,258,003,268 5,865,499,737 30.05 2025-04-14
191 2025-04-15 194,800,839 -468,000 15.48 1,258,003,268 5,658,964,373 29.05 2025-04-11
192 2025-04-14 195,268,839 429,500 15.52 1,258,003,268 5,594,452,237 28.65 2025-04-10
193 2025-04-11 194,839,339 541,000 15.49 1,258,003,268 5,513,953,294 28.30 2025-04-09
194 2025-04-10 194,298,339 704,000 15.44 1,258,003,268 5,488,928,077 28.25 2025-04-08
195 2025-04-09 193,594,339 601,500 15.39 1,258,003,268 5,449,680,643 28.15 2025-04-07
196 2025-04-08 192,992,839 -10,000 15.34 1,258,003,268 5,924,880,157 30.70 2025-04-03
197 2025-04-07 193,002,839 454,000 15.34 1,258,003,268 5,954,137,583 30.85 2025-04-02
198 2025-04-03 192,548,839 -210,500 15.31 1,258,003,268 5,824,602,380 30.25 2025-04-01
199 2025-04-02 192,759,339 837,000 15.32 1,258,003,268 5,667,124,567 29.40 2025-03-31
200 2025-04-01 191,922,339 -1,672,000 15.26 1,258,003,268 5,604,132,299 29.20 2025-03-28
201 2025-03-31 193,594,339 -800,500 15.39 1,258,003,268 5,372,242,907 27.75 2025-03-27
202 2025-03-28 194,394,839 85,000 15.45 1,258,003,268 5,355,577,814 27.55 2025-03-26
203 2025-03-27 194,309,839 263,000 15.45 1,258,003,268 5,401,813,524 27.80 2025-03-25
204 2025-03-26 194,046,839 60,000 15.42 1,258,003,268 5,433,311,492 28.00 2025-03-24
205 2025-03-25 193,986,839 1,651,000 15.42 1,258,003,268 5,354,036,756 27.60 2025-03-21
206 2025-03-24 192,335,839 4,000 15.29 1,258,003,268 5,423,870,660 28.20 2025-03-20
207 2025-03-21 192,331,839 14,000 15.29 1,258,003,268 5,462,224,228 28.40 2025-03-19
208 2025-03-20 192,317,839 394,000 15.29 1,258,003,268 5,442,594,844 28.30 2025-03-18
209 2025-03-19 191,923,839 306,500 15.26 1,258,003,268 5,441,040,836 28.35 2025-03-17
210 2025-03-18 191,617,339 557,000 15.23 1,258,003,268 5,355,704,625 27.95 2025-03-14
211 2025-03-17 191,060,339 419,000 15.19 1,258,003,268 5,359,242,509 28.05 2025-03-13
212 2025-03-14 190,641,339 233,000 15.15 1,258,003,268 5,357,021,626 28.10 2025-03-12
213 2025-03-13 190,408,339 7,000 15.14 1,258,003,268 5,340,953,909 28.05 2025-03-11
214 2025-03-12 190,401,339 271,500 15.14 1,258,003,268 5,264,597,023 27.65 2025-03-10
215 2025-03-11 190,129,839 225,500 15.11 1,258,003,268 5,209,557,589 27.40 2025-03-07
216 2025-03-10 189,904,339 563,500 15.10 1,258,003,268 5,193,883,672 27.35 2025-03-06
217 2025-03-07 189,340,839 258,000 15.05 1,258,003,268 5,140,603,779 27.15 2025-03-05
218 2025-03-06 189,082,839 26,000 15.03 1,258,003,268 5,124,144,937 27.10 2025-03-04
219 2025-03-05 189,056,839 -273,500 15.03 1,258,003,268 5,104,534,653 27.00 2025-03-03
220 2025-03-04 189,330,339 705,500 15.05 1,258,003,268 5,074,053,085 26.80 2025-02-28
221 2025-03-03 188,624,839 452,000 14.99 1,258,003,268 5,121,164,379 27.15 2025-02-27
222 2025-02-28 188,172,839 -173,000 14.96 1,258,003,268 5,090,075,295 27.05 2025-02-26
223 2025-02-27 188,345,839 30,000 14.97 1,258,003,268 4,972,330,150 26.40 2025-02-25
224 2025-02-26 188,315,839 1,224,000 14.97 1,258,003,268 5,018,617,109 26.65 2025-02-24
225 2025-02-25 187,091,839 280,500 14.87 1,258,003,268 5,135,670,981 27.45 2025-02-21
226 2025-02-24 186,811,339 692,000 14.85 1,258,003,268 5,184,014,657 27.75 2025-02-20
227 2025-02-21 186,119,339 -308,000 14.79 1,258,003,268 5,127,587,789 27.55 2025-02-19
228 2025-02-20 186,427,339 10,000 14.82 1,258,003,268 5,303,857,795 28.45 2025-02-18
229 2025-02-19 186,417,339 -976,000 14.82 1,258,003,268 5,145,118,556 27.60 2025-02-17
230 2025-02-18 187,393,339 902,000 14.90 1,258,003,268 5,097,098,821 27.20 2025-02-14
231 2025-02-17 186,491,339 -376,000 14.82 1,258,003,268 4,969,994,184 26.65 2025-02-13
232 2025-02-14 186,867,339 883,500 14.85 1,258,003,268 5,101,478,355 27.30 2025-02-12
233 2025-02-13 185,983,839 1,912,000 14.78 1,258,003,268 4,993,666,077 26.85 2025-02-11
234 2025-02-12 184,071,839 1,403,000 14.63 1,258,003,268 4,905,514,509 26.65 2025-02-10
235 2025-02-11 182,668,839 869,500 14.52 1,258,003,268 4,913,791,769 26.90 2025-02-07
236 2025-02-10 181,799,339 985,500 14.45 1,258,003,268 4,935,852,054 27.15 2025-02-06
237 2025-02-07 180,813,839 1,082,500 14.37 1,258,003,268 4,818,688,809 26.65 2025-02-05
238 2025-02-04 179,731,339 794,000 14.29 1,258,003,268 4,924,638,689 27.40 2025-01-27
239 2025-02-03 178,937,339 1,712,500 14.22 1,258,003,268 4,902,883,089 27.40 2025-01-24
240 2025-01-27 177,224,839 1,259,500 14.09 1,258,003,268 4,873,683,073 27.50 2025-01-23
241 2025-01-24 175,965,339 1,108,500 13.99 1,258,003,268 4,777,458,954 27.15 2025-01-22
242 2025-01-23 174,856,839 369,000 13.90 1,258,003,268 4,799,820,231 27.45 2025-01-21
243 2025-01-22 174,487,839 1,742,000 13.87 1,258,003,268 4,798,415,573 27.50 2025-01-20
244 2025-01-21 172,745,839 1,475,500 13.73 1,258,003,268 4,776,422,448 27.65 2025-01-17
245 2025-01-20 171,270,339 2,145,000 13.61 1,258,003,268 4,744,188,390 27.70 2025-01-16
246 2025-01-17 169,125,339 1,116,500 13.44 1,258,003,268 4,625,578,022 27.35 2025-01-15
247 2025-01-16 168,008,839 1,303,500 13.36 1,258,003,268 4,561,439,979 27.15 2025-01-14
248 2025-01-15 166,705,339 1,716,500 13.25 1,258,003,268 4,476,038,352 26.85 2025-01-13
249 2025-01-14 164,988,839 1,833,000 13.12 1,258,003,268 4,396,952,559 26.65 2025-01-10
250 2025-01-13 163,155,839 1,072,500 12.97 1,258,003,268 4,405,207,653 27.00 2025-01-09
251 2025-01-10 162,083,339 3,552,000 12.88 1,258,003,268 4,335,729,318 26.75 2025-01-08
252 2025-01-09 158,531,339 3,476,000 12.60 1,258,003,268 4,193,153,917 26.45 2025-01-07
253 2025-01-08 155,055,339 1,887,000 12.33 1,258,003,268 4,139,977,551 26.70 2025-01-06
254 2025-01-07 153,168,339 2,322,000 12.18 1,258,003,268 4,081,936,234 26.65 2025-01-03
255 2025-01-06 150,846,339 2,996,000 11.99 1,258,003,268 3,997,427,984 26.50 2025-01-02
256 2025-01-03 147,850,339 1,065,500 11.75 1,258,003,268 3,910,641,467 26.45 2024-12-30
257 2025-01-02 146,784,839 519,500 11.67 1,258,003,268 3,889,798,234 26.50 2024-12-27
258 2024-12-30 146,265,339 86,000 11.63 1,258,003,268 3,802,898,814 26.00 2024-12-23
259 2024-12-27 146,179,339 817,000 11.62 1,258,003,268 3,756,809,012 25.70 2024-12-20
260 2024-12-23 145,362,339 293,000 11.56 1,258,003,268 3,714,007,761 25.55 2024-12-19
261 2024-12-20 145,069,339 293,000 11.53 1,258,003,268 3,742,788,946 25.80 2024-12-18
262 2024-12-19 144,776,339 561,000 11.51 1,258,003,268 3,735,229,546 25.80 2024-12-17
263 2024-12-18 144,215,339 355,500 11.46 1,258,003,268 3,749,598,814 26.00 2024-12-16
264 2024-12-17 143,859,839 -152,000 11.44 1,258,003,268 3,740,355,814 26.00 2024-12-13
265 2024-12-16 144,011,839 144,000 11.45 1,258,003,268 3,751,508,406 26.05 2024-12-12
266 2024-12-13 143,867,839 732,000 11.44 1,258,003,268 3,718,983,638 25.85 2024-12-11
267 2024-12-12 143,135,839 112,000 11.38 1,258,003,268 3,635,650,311 25.40 2024-12-10
268 2024-12-11 143,023,839 -232,000 11.37 1,258,003,268 3,675,712,662 25.70 2024-12-09
269 2024-12-10 143,255,839 -50,500 11.39 1,258,003,268 3,552,744,807 24.80 2024-12-06
270 2024-12-09 143,306,339 252,000 11.39 1,258,003,268 3,532,501,256 24.65 2024-12-05
271 2024-12-06 143,054,339 289,500 11.37 1,258,003,268 3,569,205,758 24.95 2024-12-04
272 2024-12-05 142,764,839 49,500 11.35 1,258,003,268 3,561,982,733 24.95 2024-12-03
273 2024-12-04 142,715,339 -400,000 11.34 1,258,003,268 3,517,933,106 24.65 2024-12-02
274 2024-12-03 143,115,339 274,000 11.38 1,258,003,268 3,499,170,039 24.45 2024-11-29
275 2024-12-02 142,841,339 290,500 11.35 1,258,003,268 3,485,328,672 24.40 2024-11-28
276 2024-11-29 142,550,839 313,000 11.33 1,258,003,268 3,499,623,097 24.55 2024-11-27
277 2024-11-28 142,237,839 140,500 11.31 1,258,003,268 3,456,379,488 24.30 2024-11-26
278 2024-11-27 142,097,339 295,500 11.30 1,258,003,268 3,460,070,205 24.35 2024-11-25
279 2024-11-26 141,801,839 201,000 11.27 1,258,003,268 3,410,334,228 24.05 2024-11-22
280 2024-11-25 141,600,839 205,000 11.26 1,258,003,268 3,469,220,556 24.50 2024-11-21
281 2024-11-22 141,395,839 127,500 11.24 1,258,003,268 3,520,756,391 24.90 2024-11-20
282 2024-11-21 141,268,339 310,000 11.23 1,258,003,268 3,496,391,390 24.75 2024-11-19
283 2024-11-20 140,958,339 374,000 11.20 1,258,003,268 3,474,623,056 24.65 2024-11-18
284 2024-11-19 140,584,339 192,000 11.18 1,258,003,268 3,430,257,872 24.40 2024-11-15
285 2024-11-18 140,392,339 166,500 11.16 1,258,003,268 3,432,592,689 24.45 2024-11-14
286 2024-11-15 140,225,839 -64,000 11.15 1,258,003,268 3,512,657,267 25.05 2024-11-13
287 2024-11-14 140,289,839 127,500 11.15 1,258,003,268 3,528,289,451 25.15 2024-11-12
288 2024-11-13 140,162,339 227,500 11.14 1,258,003,268 3,588,155,878 25.60 2024-11-11
289 2024-11-12 139,934,839 462,500 11.12 1,258,003,268 3,582,331,878 25.60 2024-11-08
290 2024-11-11 139,472,339 462,500 11.09 1,258,003,268 3,626,280,814 26.00 2024-11-07
291 2024-11-08 139,009,839 513,000 11.05 1,258,003,268 3,593,404,338 25.85 2024-11-06
292 2024-11-07 138,496,839 102,000 11.01 1,258,003,268 3,607,842,656 26.05 2024-11-05
293 2024-11-06 138,394,839 818,500 11.00 1,258,003,268 3,556,747,362 25.70 2024-11-04
294 2024-11-05 137,576,339 702,500 10.94 1,258,003,268 3,535,711,912 25.70 2024-11-01
295 2024-11-04 136,873,839 600,500 10.88 1,258,003,268 3,483,439,203 25.45 2024-10-31
296 2024-11-01 136,273,339 391,000 10.83 1,258,003,268 3,495,411,145 25.65 2024-10-30
297 2024-10-31 135,882,339 58,500 10.80 1,258,003,268 3,539,734,931 26.05 2024-10-29
298 2024-10-30 135,823,839 20,500 10.80 1,258,003,268 3,572,166,966 26.30 2024-10-28
299 2024-10-29 135,803,339 63,500 10.80 1,258,003,268 3,564,837,649 26.25 2024-10-25
300 2024-10-28 135,739,839 77,500 10.79 1,258,003,268 3,563,170,774 26.25 2024-10-24
301 2024-10-25 135,662,339 173,000 10.78 1,258,003,268 3,574,702,633 26.35 2024-10-23
302 2024-10-24 135,489,339 143,500 10.77 1,258,003,268 3,576,918,550 26.40 2024-10-22
303 2024-10-23 135,345,839 537,000 10.76 1,258,003,268 3,532,526,398 26.10 2024-10-21
304 2024-10-22 134,808,839 471,000 10.72 1,258,003,268 3,558,953,350 26.40 2024-10-18
305 2024-10-21 134,337,839 733,000 10.68 1,258,003,268 3,425,614,895 25.50 2024-10-17
306 2024-10-18 133,604,839 854,500 10.62 1,258,003,268 3,453,685,088 25.85 2024-10-16
307 2024-10-17 132,750,339 590,980 10.55 1,258,003,268 3,444,871,297 25.95 2024-10-15
308 2024-10-16 132,159,359 838,741 10.51 1,258,003,268 3,522,046,917 26.65 2024-10-14
309 2024-10-15 131,320,618 -353,651 10.44 1,258,003,268 3,539,090,655 26.95 2024-10-10
310 2024-10-14 131,674,269 364,000 10.47 1,258,003,268 3,436,698,421 26.10 2024-10-09
311 2024-10-10 131,310,269 258,000 10.44 1,258,003,268 3,571,639,317 27.20 2024-10-08
312 2024-10-03 131,052,269 435,000 10.42 1,258,003,268 3,656,358,305 27.90 2024-09-30
313 2024-10-02 130,617,269 164,759 10.38 1,258,003,268 3,572,382,307 27.35 2024-09-27
314 2024-09-30 130,452,510 -442,500 10.37 1,258,003,268 3,450,468,890 26.45 2024-09-26
315 2024-09-27 130,895,010 222,000 10.40 1,258,003,268 3,377,091,258 25.80 2024-09-25
316 2024-09-26 130,673,010 1,171,000 10.39 1,258,003,268 3,345,229,056 25.60 2024-09-24
317 2024-09-25 129,502,010 888,500 10.29 1,258,003,268 3,198,699,647 24.70 2024-09-23
318 2024-09-24 128,613,510 717,000 10.22 1,258,003,268 3,144,600,320 24.45 2024-09-20
319 2024-09-23 127,896,510 726,000 10.17 1,258,003,268 3,095,095,542 24.20 2024-09-19
320 2024-09-17 127,170,510 521,000 10.11 1,258,003,268 2,963,072,883 23.30 2024-09-13
321 2024-09-16 126,649,510 588,000 10.07 1,258,003,268 2,887,608,828 22.80 2024-09-12
322 2024-09-13 126,061,510 1,532,500 10.02 1,258,003,268 2,817,474,749 22.35 2024-09-11
323 2024-09-12 124,529,010 102,500 9.90 1,258,003,268 2,963,790,438 23.80 2024-09-10
324 2024-09-11 124,426,510 504,000 9.89 1,258,003,268 2,986,236,240 24.00 2024-09-09
325 2024-09-10 123,922,510 1,033,000 9.85 1,258,003,268 3,091,866,625 24.95 2024-09-05
326 2024-09-09 122,889,510 791,500 9.77 1,258,003,268 3,084,526,701 25.10 2024-09-04
327 2024-09-05 122,098,010 1,010,500 9.71 1,258,003,268 3,082,974,753 25.25 2024-09-03
328 2024-09-04 121,087,510 560,000 9.63 1,258,003,268 3,045,350,877 25.15 2024-09-02
329 2024-09-03 120,527,510 831,500 9.58 1,258,003,268 3,049,346,003 25.30 2024-08-30
330 2024-09-02 119,696,010 853,000 9.51 1,258,003,268 3,070,202,657 25.65 2024-08-29
331 2024-08-30 118,843,010 2,348,000 9.45 1,258,003,268 3,042,381,056 25.60 2024-08-28
332 2024-08-29 116,495,010 617,500 9.26 1,258,003,268 2,982,272,256 25.60 2024-08-27
333 2024-08-28 115,877,510 275,000 9.21 1,258,003,268 2,931,701,003 25.30 2024-08-26
334 2024-08-27 115,602,510 192,000 9.19 1,258,003,268 2,901,623,001 25.10 2024-08-23
335 2024-08-26 115,410,510 640,500 9.17 1,258,003,268 2,937,197,480 25.45 2024-08-22
336 2024-08-23 114,770,010 563,500 9.12 1,258,003,268 2,943,850,757 25.65 2024-08-21
337 2024-08-22 114,206,510 370,000 9.08 1,258,003,268 2,935,107,307 25.70 2024-08-20
338 2024-08-21 113,836,510 262,000 9.05 1,258,003,268 2,948,365,609 25.90 2024-08-19
339 2024-08-20 113,574,510 821,500 9.03 1,258,003,268 2,935,901,084 25.85 2024-08-16
340 2024-08-19 112,753,010 601,000 8.96 1,258,003,268 2,909,027,658 25.80 2024-08-15
341 2024-08-16 112,152,010 541,000 8.92 1,258,003,268 2,949,597,863 26.30 2024-08-14
342 2024-08-15 111,611,010 651,000 8.87 1,258,003,268 2,980,013,967 26.70 2024-08-13
343 2024-08-14 110,960,010 457,500 8.82 1,258,003,268 2,968,180,268 26.75 2024-08-12
344 2024-08-13 110,502,510 471,500 8.78 1,258,003,268 2,961,467,268 26.80 2024-08-09
345 2024-08-12 110,031,010 788,000 8.75 1,258,003,268 2,965,335,720 26.95 2024-08-08
346 2024-08-09 109,243,010 -631,000 8.68 1,258,003,268 2,971,409,872 27.20 2024-08-07
347 2024-08-08 109,874,010 167,500 8.73 1,258,003,268 2,895,180,164 26.35 2024-08-06
348 2024-08-07 109,706,510 1,030,500 8.72 1,258,003,268 2,830,427,958 25.80 2024-08-05
349 2024-08-06 108,676,010 820,000 8.64 1,258,003,268 2,831,010,061 26.05 2024-08-02
350 2024-08-05 107,856,010 795,000 8.57 1,258,003,268 2,820,434,662 26.15 2024-08-01
351 2024-08-02 107,061,010 1,001,000 8.51 1,258,003,268 2,778,233,210 25.95 2024-07-31
352 2024-08-01 106,060,010 2,095,500 8.43 1,258,003,268 2,693,924,254 25.40 2024-07-30
353 2024-07-31 103,964,510 1,144,500 8.26 1,258,003,268 2,729,068,388 26.25 2024-07-29
354 2024-07-30 102,820,010 526,000 8.17 1,258,003,268 2,673,320,260 26.00 2024-07-26
355 2024-07-29 102,294,010 1,872,000 8.13 1,258,003,268 2,644,300,159 25.85 2024-07-25
356 2024-07-26 100,422,010 862,500 7.98 1,258,003,268 2,671,225,466 26.60 2024-07-24
357 2024-07-25 99,559,510 795,000 7.91 1,258,003,268 2,588,547,260 26.00 2024-07-23
358 2024-07-24 98,764,510 484,000 7.85 1,258,003,268 2,572,815,486 26.05 2024-07-22
359 2024-07-23 98,280,510 534,500 7.81 1,258,003,268 2,511,067,031 25.55 2024-07-19
360 2024-07-22 97,746,010 58,000 7.77 1,258,003,268 2,536,508,960 25.95 2024-07-18
361 2024-07-19 97,688,010 534,000 7.77 1,258,003,268 2,500,813,056 25.60 2024-07-17
362 2024-07-18 97,154,010 537,000 7.72 1,258,003,268 2,516,288,859 25.90 2024-07-16
363 2024-07-17 96,617,010 536,000 7.68 1,258,003,268 2,541,027,363 26.30 2024-07-15
364 2024-07-16 96,081,010 -75,500 7.64 1,258,003,268 2,526,930,563 26.30 2024-07-12
365 2024-07-15 96,156,510 418,000 7.64 1,258,003,268 2,504,877,086 26.05 2024-07-11
366 2024-07-12 95,738,510 130,000 7.61 1,258,003,268 2,470,053,558 25.80 2024-07-10
367 2024-07-11 95,608,510 432,500 7.60 1,258,003,268 2,552,747,217 26.70 2024-07-09
368 2024-07-10 95,176,010 434,000 7.57 1,258,003,268 2,550,717,068 26.80 2024-07-08
369 2024-07-09 94,742,010 371,000 7.53 1,258,003,268 2,558,034,270 27.00 2024-07-05
370 2024-07-08 94,371,010 489,000 7.50 1,258,003,268 2,562,172,922 27.15 2024-07-04
371 2024-07-05 93,882,010 577,000 7.46 1,258,003,268 2,525,426,069 26.90 2024-07-03
372 2024-07-04 93,305,010 599,000 7.42 1,258,003,268 2,477,248,016 26.55 2024-07-02
373 2024-07-03 92,706,010 204,000 7.37 1,258,003,268 2,428,897,462 26.20 2024-06-28
374 2024-07-02 92,502,010 557,500 7.35 1,258,003,268 2,391,176,959 25.85 2024-06-27
375 2024-06-28 91,944,510 879,500 7.31 1,258,003,268 2,399,751,711 26.10 2024-06-26
376 2024-06-27 91,065,010 457,500 7.24 1,258,003,268 2,358,583,759 25.90 2024-06-25
377 2024-06-26 90,607,510 537,500 7.20 1,258,003,268 2,328,613,007 25.70 2024-06-24
378 2024-06-25 90,070,010 174,000 7.16 1,258,003,268 2,301,288,756 25.55 2024-06-21
379 2024-06-24 89,896,010 453,500 7.15 1,258,003,268 2,337,296,260 26.00 2024-06-20
380 2024-06-21 89,442,510 628,000 7.11 1,258,003,268 2,334,449,511 26.10 2024-06-19
381 2024-06-20 88,814,510 154,500 7.06 1,258,003,268 2,260,329,280 25.45 2024-06-18
382 2024-06-19 88,660,010 442,000 7.05 1,258,003,268 2,296,294,259 25.90 2024-06-17
383 2024-06-18 88,218,010 -302,000 7.01 1,258,003,268 2,368,653,569 26.85 2024-06-14
384 2024-06-17 88,520,010 -22,000 7.04 1,258,003,268 2,394,466,271 27.05 2024-06-13
385 2024-06-14 88,542,010 714,000 7.04 1,258,003,268 2,355,217,466 26.60 2024-06-12
386 2024-06-13 87,828,010 2,017,000 6.98 1,258,003,268 2,384,530,472 27.15 2024-06-11
387 2024-06-12 85,811,010 708,000 6.82 1,258,003,268 2,484,228,740 28.95 2024-06-07
388 2024-06-11 85,103,010 630,000 6.76 1,258,003,268 2,480,752,742 29.15 2024-06-06
389 2024-06-07 84,473,010 209,000 6.71 1,258,003,268 2,394,809,834 28.35 2024-06-05
390 2024-06-06 84,264,010 451,000 6.70 1,258,003,268 2,422,590,288 28.75 2024-06-04
391 2024-06-05 83,813,010 11,000 6.66 1,258,003,268 2,392,861,436 28.55 2024-06-03
392 2024-06-04 83,802,010 -97,500 6.66 1,258,003,268 2,304,555,275 27.50 2024-05-31
393 2024-06-03 83,899,510 -146,500 6.67 1,258,003,268 2,303,041,550 27.45 2024-05-30
394 2024-05-31 84,046,010 89,500 6.68 1,258,003,268 2,353,288,280 28.00 2024-05-29
395 2024-05-30 83,956,510 219,000 6.67 1,258,003,268 2,371,771,408 28.25 2024-05-28
396 2024-05-29 83,737,510 -562,500 6.66 1,258,003,268 2,353,024,031 28.10 2024-05-27
397 2024-05-28 84,300,010 318,000 6.70 1,258,003,268 2,339,325,278 27.75 2024-05-24
398 2024-05-27 83,982,010 602,000 6.68 1,258,003,268 2,343,098,079 27.90 2024-05-23
399 2024-05-24 83,380,010 143,500 6.63 1,258,003,268 2,338,809,281 28.05 2024-05-22
400 2024-05-23 83,236,510 -19,000 6.62 1,258,003,268 2,309,813,153 27.75 2024-05-21
401 2024-05-22 83,255,510 -4,000 6.62 1,258,003,268 2,343,642,607 28.15 2024-05-20
402 2024-05-21 83,259,510 -9,000 6.62 1,258,003,268 2,339,592,231 28.10 2024-05-17
403 2024-05-20 83,268,510 644,500 6.62 1,258,003,268 2,352,335,408 28.25 2024-05-16
404 2024-05-17 82,624,010 86,000 6.57 1,258,003,268 2,313,472,280 28.00 2024-05-14
405 2024-05-16 82,538,010 439,000 6.56 1,258,003,268 2,339,952,584 28.35 2024-05-13
406 2024-05-14 82,099,010 -165,500 6.53 1,258,003,268 2,253,617,825 27.45 2024-05-10
407 2024-05-13 82,264,510 -441,000 6.53 1,260,203,268 2,175,896,290 26.45 2024-05-09
408 2024-05-10 82,705,510 -317,000 6.56 1,260,203,268 2,158,613,811 26.10 2024-05-08
409 2024-05-09 83,022,510 477,500 6.59 1,260,203,268 2,183,492,013 26.30 2024-05-07
410 2024-05-08 82,545,010 -81,000 6.55 1,260,203,268 2,133,788,509 25.85 2024-05-06
411 2024-05-03 82,626,010 389,000 6.56 1,260,203,268 2,073,912,851 25.10 2024-04-30
412 2024-05-02 82,237,010 -96,000 6.53 1,260,203,268 2,084,708,204 25.35 2024-04-29
413 2024-04-30 82,333,010 311,500 6.53 1,260,203,268 2,066,558,551 25.10 2024-04-26
414 2024-04-29 82,021,510 239,500 6.51 1,260,203,268 2,046,436,675 24.95 2024-04-25
415 2024-04-26 81,782,010 134,500 6.49 1,260,203,268 2,015,926,547 24.65 2024-04-24
416 2024-04-25 81,647,510 615,000 6.48 1,260,203,268 1,963,622,616 24.05 2024-04-23
417 2024-04-24 81,032,510 173,000 6.43 1,260,203,268 1,944,780,240 24.00 2024-04-22
418 2024-04-23 80,859,510 184,000 6.42 1,260,203,268 1,920,413,363 23.75 2024-04-19
419 2024-04-22 80,675,510 -50,500 6.40 1,260,203,268 1,912,009,587 23.70 2024-04-18
420 2024-04-19 80,726,010 480,000 6.41 1,260,203,268 1,917,242,738 23.75 2024-04-17
421 2024-04-18 80,246,010 -101,500 6.37 1,260,203,268 1,893,805,836 23.60 2024-04-16
422 2024-04-17 80,347,510 -36,500 6.38 1,260,203,268 1,936,374,991 24.10 2024-04-15
423 2024-04-16 80,384,010 -7,000 6.38 1,260,203,268 1,949,312,243 24.25 2024-04-12
424 2024-04-15 80,391,010 470,500 6.38 1,260,203,268 2,029,873,003 25.25 2024-04-11
425 2024-04-12 79,920,510 1,105,500 6.34 1,260,203,268 1,986,024,674 24.85 2024-04-10
426 2024-04-11 78,815,010 301,500 6.25 1,260,203,268 1,899,441,741 24.10 2024-04-09
427 2024-04-10 78,513,510 597,500 6.23 1,260,203,268 1,892,175,591 24.10 2024-04-08
428 2024-04-08 77,916,010 829,000 6.18 1,260,203,268 1,862,192,639 23.90 2024-04-03
429 2024-04-05 77,087,010 772,500 6.12 1,260,203,268 1,784,564,282 23.15 2024-04-02
430 2024-04-03 76,314,510 972,000 6.06 1,260,203,268 1,732,339,377 22.70 2024-03-28
431 2024-04-02 75,342,510 -711,500 5.98 1,260,203,268 2,203,768,418 29.25 2024-03-27
432 2024-03-28 76,054,010 56,500 6.04 1,260,203,268 2,232,185,194 29.35 2024-03-26
433 2024-03-27 75,997,510 54,500 6.03 1,260,203,268 2,321,723,931 30.55 2024-03-25
434 2024-03-26 75,943,010 111,000 6.03 1,260,203,268 2,308,667,504 30.40 2024-03-22
435 2024-03-25 75,832,010 44,500 6.02 1,260,203,268 2,324,251,107 30.65 2024-03-21
436 2024-03-22 75,787,510 405,500 6.01 1,260,203,268 2,296,361,553 30.30 2024-03-20
437 2024-03-21 75,382,010 188,000 5.98 1,260,203,268 2,291,613,104 30.40 2024-03-19
438 2024-03-20 75,194,010 -361,500 5.97 1,260,203,268 2,319,735,209 30.85 2024-03-18
439 2024-03-19 75,555,510 204,000 6.00 1,260,203,268 2,236,443,096 29.60 2024-03-15
440 2024-03-18 75,351,510 149,000 5.98 1,260,203,268 2,241,707,423 29.75 2024-03-14
441 2024-03-15 75,202,510 -260,500 5.97 1,260,203,268 2,252,315,175 29.95 2024-03-13
442 2024-03-14 75,463,010 -64,500 5.99 1,260,203,268 2,237,478,247 29.65 2024-03-12
443 2024-03-13 75,527,510 49,000 5.99 1,260,203,268 2,231,837,921 29.55 2024-03-11
444 2024-03-12 75,478,510 652,500 5.99 1,260,203,268 2,271,903,151 30.10 2024-03-08
445 2024-03-11 74,826,010 817,500 5.94 1,260,203,268 2,241,039,000 29.95 2024-03-07
446 2024-03-08 74,008,510 485,000 5.87 1,260,203,268 2,186,951,471 29.55 2024-03-06
447 2024-03-07 73,523,510 69,500 5.83 1,260,203,268 2,139,534,141 29.10 2024-03-05
448 2024-03-06 73,454,010 -247,500 5.83 1,260,203,268 2,181,584,097 29.70 2024-03-04
449 2024-03-05 73,701,510 298,000 5.85 1,260,203,268 2,188,934,847 29.70 2024-03-01
450 2024-03-04 73,403,510 -206,500 5.82 1,260,203,268 2,165,403,545 29.50 2024-02-29
451 2024-03-01 73,610,010 13,000 5.84 1,260,203,268 2,189,897,798 29.75 2024-02-28
452 2024-02-29 73,597,010 -295,500 5.84 1,260,203,268 2,207,910,300 30.00 2024-02-27
453 2024-02-28 73,892,510 57,000 5.86 1,260,203,268 2,238,943,053 30.30 2024-02-26
454 2024-02-27 73,835,510 292,500 5.86 1,260,203,268 2,263,058,382 30.65 2024-02-23
455 2024-02-26 73,543,010 397,500 5.84 1,260,203,268 2,268,801,859 30.85 2024-02-22
456 2024-02-23 73,145,510 429,500 5.80 1,260,203,268 2,190,708,025 29.95 2024-02-21
457 2024-02-22 72,716,010 464,000 5.77 1,260,203,268 2,174,208,699 29.90 2024-02-20
458 2024-02-21 72,252,010 255,500 5.73 1,260,203,268 2,077,245,288 28.75 2024-02-19
459 2024-02-15 71,996,510 -208,000 5.71 1,260,203,268 2,069,899,663 28.75 2024-02-08
460 2024-02-14 72,204,510 25,000 5.73 1,260,203,268 2,061,438,761 28.55 2024-02-07
461 2024-02-08 72,179,510 147,000 5.73 1,260,203,268 2,053,507,060 28.45 2024-02-06
462 2024-02-07 72,032,510 87,000 5.72 1,260,203,268 2,006,105,404 27.85 2024-02-05
463 2024-02-06 71,945,510 111,000 5.71 1,260,203,268 2,018,071,556 28.05 2024-02-02
464 2024-02-05 71,834,510 61,000 5.70 1,260,203,268 2,004,182,829 27.90 2024-02-01
465 2024-02-02 71,773,510 -80,500 5.70 1,260,203,268 2,031,190,333 28.30 2024-01-31
466 2024-02-01 71,854,010 356,500 5.70 1,260,203,268 1,986,763,377 27.65 2024-01-30
467 2024-01-31 71,497,510 -167,000 5.67 1,260,203,268 2,048,403,662 28.65 2024-01-29
468 2024-01-30 71,664,510 169,500 5.69 1,260,203,268 2,013,772,731 28.10 2024-01-26
469 2024-01-29 71,495,010 45,500 5.67 1,260,203,268 2,073,355,290 29.00 2024-01-25
470 2024-01-26 71,449,510 127,000 5.67 1,260,203,268 1,986,296,378 27.80 2024-01-24
471 2024-01-25 71,322,510 173,500 5.66 1,260,203,268 1,893,612,641 26.55 2024-01-23
472 2024-01-24 71,149,010 -6,000 5.65 1,260,203,268 1,867,661,513 26.25 2024-01-22
473 2024-01-23 71,155,010 -20,500 5.65 1,260,203,268 1,931,858,522 27.15 2024-01-19
474 2024-01-22 71,175,510 447,500 5.65 1,260,203,268 1,964,444,076 27.60 2024-01-18
475 2024-01-19 70,728,010 207,000 5.61 1,260,203,268 1,909,656,270 27.00 2024-01-17
476 2024-01-18 70,521,010 -147,000 5.60 1,260,203,268 2,023,952,987 28.70 2024-01-16
477 2024-01-17 70,668,010 -25,000 5.61 1,260,203,268 2,045,838,890 28.95 2024-01-15
478 2024-01-16 70,693,010 540,500 5.61 1,260,203,268 2,043,027,989 28.90 2024-01-12
479 2024-01-15 70,152,510 308,500 5.57 1,260,203,268 1,985,316,033 28.30 2024-01-11
480 2024-01-12 69,844,010 -104,500 5.54 1,260,203,268 1,987,062,085 28.45 2024-01-10
481 2024-01-11 69,948,510 378,500 5.55 1,260,203,268 1,983,040,259 28.35 2024-01-09
482 2024-01-10 69,570,010 240,500 5.52 1,260,203,268 1,972,309,784 28.35 2024-01-08
483 2024-01-09 69,329,510 269,000 5.50 1,260,203,268 1,979,357,511 28.55 2024-01-05
484 2024-01-08 69,060,510 50,000 5.48 1,260,203,268 1,961,318,484 28.40 2024-01-04
485 2024-01-05 69,010,510 355,500 5.48 1,260,203,268 1,939,195,331 28.10 2024-01-03
486 2024-01-04 68,655,010 113,000 5.45 1,260,203,268 1,884,580,025 27.45 2024-01-02
487 2024-01-03 68,542,010 63,500 5.44 1,260,203,268 1,860,915,572 27.15 2023-12-29
488 2024-01-02 68,478,510 11,500 5.43 1,260,203,268 1,845,495,845 26.95 2023-12-28
489 2023-12-29 68,467,010 96,500 5.43 1,260,203,268 1,814,375,765 26.50 2023-12-27
490 2023-12-28 68,370,510 -143,000 5.43 1,260,203,268 1,767,377,684 25.85 2023-12-22
491 2023-12-27 68,513,510 -185,000 5.44 1,260,203,268 1,771,074,234 25.85 2023-12-21
492 2023-12-22 68,698,510 36,500 5.45 1,260,203,268 1,772,421,558 25.80 2023-12-20
493 2023-12-21 68,662,010 4,000 5.45 1,260,203,268 1,774,912,959 25.85 2023-12-19
494 2023-12-20 68,658,010 -8,000 5.45 1,260,203,268 1,778,242,459 25.90 2023-12-18
495 2023-12-19 68,666,010 -217,500 5.45 1,260,203,268 1,764,716,457 25.70 2023-12-15
496 2023-12-18 68,883,510 -52,500 5.47 1,260,203,268 1,759,973,681 25.55 2023-12-14
497 2023-12-15 68,936,010 111,000 5.47 1,260,203,268 1,740,634,253 25.25 2023-12-13
498 2023-12-14 68,825,010 56,000 5.46 1,260,203,268 1,765,361,507 25.65 2023-12-12
499 2023-12-13 68,769,010 92,500 5.46 1,260,203,268 1,753,609,755 25.50 2023-12-11
500 2023-12-12 68,676,510 61,500 5.45 1,260,203,268 1,761,552,482 25.65 2023-12-08
501 2023-12-11 68,615,010 -6,000 5.44 1,260,203,268 1,780,559,510 25.95 2023-12-07
502 2023-12-08 68,621,010 -13,000 5.45 1,260,203,268 1,818,456,765 26.50 2023-12-06
503 2023-12-07 68,634,010 180,000 5.45 1,260,203,268 1,743,303,854 25.40 2023-12-05
504 2023-12-06 68,454,010 -257,500 5.43 1,260,203,268 1,759,268,057 25.70 2023-12-04
505 2023-12-05 68,711,510 69,000 5.45 1,260,203,268 1,765,885,807 25.70 2023-12-01
506 2023-12-04 68,642,510 124,500 5.45 1,260,203,268 1,777,841,009 25.90 2023-11-30
507 2023-12-01 68,518,010 324,500 5.44 1,260,203,268 1,767,764,658 25.80 2023-11-29
508 2023-11-30 68,193,510 36,500 5.41 1,260,203,268 1,783,260,287 26.15 2023-11-28
509 2023-11-29 68,157,010 -123,500 5.41 1,260,203,268 1,778,897,961 26.10 2023-11-27
510 2023-11-28 68,280,510 6,500 5.42 1,260,203,268 1,799,191,439 26.35 2023-11-24
511 2023-11-27 68,274,010 178,000 5.42 1,260,203,268 1,812,674,966 26.55 2023-11-23
512 2023-11-24 68,096,010 -610,000 5.40 1,260,203,268 1,787,520,263 26.25 2023-11-22
513 2023-11-23 68,706,010 -244,000 5.45 1,260,203,268 1,844,756,369 26.85 2023-11-21
514 2023-11-22 68,950,010 -285,000 5.47 1,260,203,268 1,851,307,769 26.85 2023-11-20
515 2023-11-21 69,235,010 25,500 5.49 1,260,203,268 1,845,113,017 26.65 2023-11-17
516 2023-11-20 69,209,510 -361,500 5.49 1,260,203,268 1,879,038,197 27.15 2023-11-16
517 2023-11-17 69,571,010 -260,000 5.52 1,260,203,268 1,871,460,169 26.90 2023-11-15
518 2023-11-16 69,831,010 -128,500 5.54 1,260,203,268 1,829,572,462 26.20 2023-11-14
519 2023-11-15 69,959,510 141,000 5.55 1,260,203,268 1,808,453,334 25.85 2023-11-13
520 2023-11-14 69,818,510 97,500 5.54 1,260,203,268 1,790,844,782 25.65 2023-11-10
521 2023-11-13 69,721,010 122,000 5.53 1,260,203,268 1,798,802,058 25.80 2023-11-09
522 2023-11-10 69,599,010 296,500 5.52 1,260,203,268 1,792,174,508 25.75 2023-11-08
523 2023-11-09 69,302,510 -155,000 5.50 1,260,203,268 1,829,586,264 26.40 2023-11-07
524 2023-11-08 69,457,510 114,000 5.51 1,260,203,268 1,892,717,148 27.25 2023-11-06
525 2023-11-07 69,343,510 63,000 5.50 1,260,203,268 1,851,471,717 26.70 2023-11-03
526 2023-11-06 69,280,510 65,500 5.50 1,260,203,268 1,829,005,464 26.40 2023-11-02
527 2023-11-03 69,215,010 73,000 5.49 1,260,203,268 1,809,972,512 26.15 2023-11-01
528 2023-11-02 69,142,010 310,500 5.49 1,260,203,268 1,801,149,361 26.05 2023-10-31
529 2023-11-01 68,831,510 260,500 5.46 1,260,203,268 1,817,151,864 26.40 2023-10-30
530 2023-10-31 68,571,010 90,500 5.44 1,260,203,268 1,837,703,068 26.80 2023-10-27
531 2023-10-30 68,480,510 -46,000 5.43 1,260,203,268 1,811,309,490 26.45 2023-10-26
532 2023-10-27 68,526,510 -24,500 5.44 1,260,203,268 1,812,526,190 26.45 2023-10-25
533 2023-10-26 68,551,010 -42,500 5.44 1,260,203,268 1,806,319,114 26.35 2023-10-24
534 2023-10-25 68,593,510 203,500 5.44 1,260,203,268 1,797,149,962 26.20 2023-10-20
535 2023-10-24 68,390,010 -120,000 5.43 1,260,203,268 1,826,013,267 26.70 2023-10-19
536 2023-10-20 68,510,010 52,000 5.44 1,260,203,268 1,842,919,269 26.90 2023-10-18
537 2023-10-19 68,458,010 93,500 5.43 1,260,203,268 1,851,789,171 27.05 2023-10-17
538 2023-10-18 68,364,510 92,500 5.42 1,260,203,268 1,842,423,545 26.95 2023-10-16
539 2023-10-17 68,272,010 130,500 5.42 1,260,203,268 1,846,757,871 27.05 2023-10-13
540 2023-10-16 68,141,510 -121,000 5.41 1,260,203,268 1,867,077,374 27.40 2023-10-12
541 2023-10-13 68,262,510 209,500 5.42 1,260,203,268 1,853,327,147 27.15 2023-10-11
542 2023-10-12 68,053,010 -16,500 5.40 1,260,203,268 1,837,431,270 27.00 2023-10-10
543 2023-10-11 68,069,510 77,087 5.40 1,260,203,268 1,824,262,868 26.80 2023-10-09
544 2023-10-03 67,992,423 -46,500 5.40 1,260,203,268 1,815,397,694 26.70 2023-09-28
545 2023-09-29 68,038,923 120,500 5.40 1,260,203,268 1,816,639,244 26.70 2023-09-27
546 2023-09-28 67,918,423 209,500 5.39 1,260,203,268 1,810,025,973 26.65 2023-09-26
547 2023-09-27 67,708,923 75,000 5.37 1,260,203,268 1,804,442,798 26.65 2023-09-25
548 2023-09-26 67,633,923 604,000 5.37 1,260,203,268 1,829,497,617 27.05 2023-09-22
549 2023-09-25 67,029,923 205,000 5.32 1,260,203,268 1,836,619,890 27.40 2023-09-21
550 2023-09-22 66,824,923 -19,500 5.30 1,260,203,268 1,844,367,875 27.60 2023-09-20
551 2023-09-21 66,844,423 -303,781 5.30 1,260,203,268 1,874,986,065 28.05 2023-09-19
552 2023-09-20 67,148,204 -799,500 5.33 1,260,203,268 1,833,145,969 27.30 2023-09-18
553 2023-09-19 67,947,704 -14,500 5.39 1,260,203,268 1,878,754,016 27.65 2023-09-15
554 2023-09-18 67,962,204 617,000 5.39 1,260,203,268 1,855,368,169 27.30 2023-09-14
555 2023-09-15 67,345,204 112,500 5.34 1,260,203,268 1,811,585,988 26.90 2023-09-13
556 2023-09-14 67,232,704 149,500 5.34 1,260,203,268 1,825,367,914 27.15 2023-09-12
557 2023-09-13 67,083,204 43,500 5.32 1,260,203,268 1,844,788,110 27.50 2023-09-11
558 2023-09-12 67,039,704 -69,500 5.32 1,260,203,268 1,870,407,742 27.90 2023-09-07
559 2023-09-11 67,109,204 251,500 5.33 1,260,203,268 1,885,768,632 28.10 2023-09-06
560 2023-09-07 66,857,704 -46,000 5.31 1,260,203,268 1,905,444,564 28.50 2023-09-05
561 2023-09-06 66,903,704 -426,000 5.31 1,260,203,268 1,960,278,527 29.30 2023-09-04
562 2023-09-05 67,329,704 412,000 5.34 1,260,203,268 1,979,493,298 29.40 2023-08-31
563 2023-09-04 66,917,704 147,000 5.31 1,260,203,268 1,943,959,301 29.05 2023-08-30
564 2023-08-31 66,770,704 231,500 5.30 1,260,203,268 1,966,397,233 29.45 2023-08-29
565 2023-08-30 66,539,204 168,500 5.28 1,260,203,268 1,903,021,234 28.60 2023-08-28
566 2023-08-29 66,370,704 113,000 5.27 1,260,203,268 1,911,476,275 28.80 2023-08-25
567 2023-08-28 66,257,704 234,000 5.26 1,260,203,268 1,921,473,416 29.00 2023-08-24
568 2023-08-25 66,023,704 5,500 5.24 1,260,203,268 1,878,374,379 28.45 2023-08-23
569 2023-08-24 66,018,204 121,000 5.24 1,260,203,268 1,888,120,634 28.60 2023-08-22
570 2023-08-23 65,897,204 347,000 5.23 1,260,203,268 1,855,006,293 28.15 2023-08-21
571 2023-08-22 65,550,204 113,000 5.20 1,260,203,268 1,910,788,447 29.15 2023-08-18
572 2023-08-21 65,437,204 -215,500 5.19 1,260,203,268 1,950,028,679 29.80 2023-08-17
573 2023-08-18 65,652,704 166,000 5.21 1,260,203,268 1,946,602,674 29.65 2023-08-16
574 2023-08-17 65,486,704 427,000 5.20 1,260,203,268 1,958,052,450 29.90 2023-08-15
575 2023-08-16 65,059,704 285,500 5.16 1,260,203,268 1,932,273,209 29.70 2023-08-14
576 2023-08-15 64,774,204 160,500 5.14 1,260,203,268 1,956,180,961 30.20 2023-08-11
577 2023-08-14 64,613,704 122,500 5.13 1,260,203,268 1,977,179,342 30.60 2023-08-10
578 2023-08-11 64,491,204 35,500 5.12 1,260,203,268 1,979,879,963 30.70 2023-08-09
579 2023-08-10 64,455,704 26,500 5.11 1,260,203,268 1,972,344,542 30.60 2023-08-08
580 2023-08-09 64,429,204 -108,306 5.11 1,260,203,268 1,971,533,642 30.60 2023-08-07
581 2023-08-08 64,537,510 -47,500 5.12 1,260,203,268 1,978,074,682 30.65 2023-08-04
582 2023-08-07 64,585,010 82,500 5.12 1,260,203,268 1,966,613,555 30.45 2023-08-03
583 2023-08-04 64,502,510 74,500 5.12 1,260,203,268 1,960,876,304 30.40 2023-08-02
584 2023-08-03 64,428,010 500 5.11 1,260,203,268 1,997,268,310 31.00 2023-08-01
585 2023-08-02 64,427,510 -54,000 5.11 1,260,203,268 1,994,031,435 30.95 2023-07-31
586 2023-08-01 64,481,510 325,500 5.12 1,260,203,268 2,018,271,263 31.30 2023-07-28
587 2023-07-31 64,156,010 144,500 5.09 1,260,203,268 1,857,316,490 28.95 2023-07-27
588 2023-07-28 64,011,510 311,500 5.08 1,260,203,268 1,869,136,092 29.20 2023-07-26
589 2023-07-27 63,700,010 34,000 5.05 1,260,203,268 1,825,005,287 28.65 2023-07-25
590 2023-07-26 63,666,010 -179,500 5.05 1,260,203,268 1,798,564,783 28.25 2023-07-24
591 2023-07-25 63,845,510 274,000 5.07 1,260,203,268 1,800,443,382 28.20 2023-07-21
592 2023-07-24 63,571,510 229,500 5.04 1,260,203,268 1,783,180,856 28.05 2023-07-20
593 2023-07-21 63,342,010 496,000 5.03 1,260,203,268 1,783,077,582 28.15 2023-07-19
594 2023-07-20 62,846,010 199,500 4.99 1,260,203,268 1,784,826,684 28.40 2023-07-18
595 2023-07-19 62,646,510 101,000 4.97 1,260,203,268 1,804,219,488 28.80 2023-07-14
596 2023-07-18 62,545,510 -733,500 4.96 1,260,203,268 1,773,165,209 28.35 2023-07-13
597 2023-07-14 63,279,010 464,000 5.02 1,260,203,268 1,774,976,231 28.05 2023-07-12
598 2023-07-13 62,815,010 242,500 4.98 1,260,203,268 1,768,242,532 28.15 2023-07-11
599 2023-07-12 62,572,510 41,500 4.97 1,260,203,268 1,752,030,280 28.00 2023-07-10
600 2023-07-11 62,531,010 23,000 4.96 1,260,203,268 1,744,615,179 27.90 2023-07-07
601 2023-07-10 62,508,010 -173,000 4.96 1,260,203,268 1,753,349,681 28.05 2023-07-06
602 2023-07-07 62,681,010 11,500 4.97 1,260,203,268 1,792,676,886 28.60 2023-07-05
603 2023-07-06 62,669,510 94,000 4.97 1,260,203,268 1,798,614,937 28.70 2023-07-04
604 2023-07-05 62,575,510 433,000 4.97 1,260,203,268 1,808,432,239 28.90 2023-07-03
605 2023-07-04 62,142,510 112,000 4.93 1,260,203,268 1,761,740,159 28.35 2023-06-30
606 2023-07-03 62,030,510 -118,000 4.92 1,260,203,268 1,811,290,892 29.20 2023-06-29
607 2023-06-30 62,148,510 -36,000 4.93 1,260,203,268 1,824,058,769 29.35 2023-06-28
608 2023-06-29 62,184,510 85,500 4.93 1,260,203,268 1,825,115,369 29.35 2023-06-27
609 2023-06-28 62,099,010 -141,500 4.93 1,260,203,268 1,785,346,538 28.75 2023-06-26
610 2023-06-26 62,240,510 151,000 4.94 1,260,203,268 1,851,655,173 29.75 2023-06-21
611 2023-06-23 62,089,510 -348,500 4.93 1,260,203,268 1,881,312,153 30.30 2023-06-20
612 2023-06-21 62,438,010 26,500 4.95 1,260,203,268 1,941,822,111 31.10 2023-06-19
613 2023-06-20 62,411,510 -249,500 4.95 1,260,203,268 1,953,480,263 31.30 2023-06-16
614 2023-06-19 62,661,010 -97,500 4.97 1,260,203,268 1,917,426,906 30.60 2023-06-15
615 2023-06-16 62,758,510 -29,500 4.98 1,260,203,268 1,917,272,481 30.55 2023-06-14
616 2023-06-15 62,788,010 98,500 4.98 1,260,203,268 1,943,288,910 30.95 2023-06-13
617 2023-06-14 62,689,510 94,500 4.97 1,260,203,268 1,955,912,712 31.20 2023-06-12
618 2023-06-13 62,595,010 367,000 4.97 1,260,203,268 1,987,391,568 31.75 2023-06-09
619 2023-06-12 62,228,010 457,000 4.94 1,260,203,268 1,944,625,313 31.25 2023-06-08
620 2023-06-09 61,771,010 304,500 4.90 1,260,203,268 1,914,901,310 31.00 2023-06-07
621 2023-06-08 61,466,510 355,500 4.88 1,260,203,268 1,893,168,508 30.80 2023-06-06
622 2023-06-07 61,111,010 -826,500 4.85 1,260,203,268 1,882,219,108 30.80 2023-06-05
623 2023-06-06 61,937,510 -61,000 4.91 1,260,203,268 1,907,675,308 30.80 2023-06-02
624 2023-06-05 61,998,510 15,500 4.92 1,260,203,268 1,887,854,630 30.45 2023-06-01
625 2023-06-02 61,983,010 -184,500 4.92 1,260,203,268 1,874,986,053 30.25 2023-05-31
626 2023-06-01 62,167,510 256,500 4.93 1,260,203,268 1,911,650,933 30.75 2023-05-30
627 2023-05-31 61,911,010 -3,500 4.91 1,260,203,268 1,913,050,209 30.90 2023-05-29
628 2023-05-30 61,914,510 574,000 4.91 1,260,203,268 1,922,445,536 31.05 2023-05-25
629 2023-05-29 61,340,510 -2,500 4.87 1,260,203,268 1,932,226,065 31.50 2023-05-24
630 2023-05-25 61,343,010 167,500 4.87 1,260,203,268 1,947,640,568 31.75 2023-05-23
631 2023-05-24 61,175,510 -58,000 4.85 1,260,203,268 1,997,380,402 32.65 2023-05-22
632 2023-05-23 61,233,510 -18,000 4.86 1,260,203,268 2,011,520,804 32.85 2023-05-19
633 2023-05-22 61,251,510 -25,500 4.86 1,260,203,268 2,039,675,283 33.30 2023-05-18
634 2023-05-19 61,277,010 504,500 4.86 1,260,203,268 2,000,694,377 32.65 2023-05-17
635 2023-05-18 60,772,510 -79,000 4.82 1,260,203,268 2,044,994,962 33.65 2023-05-16
636 2023-05-17 60,851,510 -138,000 4.83 1,260,203,268 2,041,568,161 33.55 2023-05-15
637 2023-05-16 60,989,510 -689,000 4.84 1,260,203,268 2,043,148,585 33.50 2023-05-12
638 2023-05-15 61,678,510 -71,000 4.89 1,260,203,268 2,146,412,148 34.80 2023-05-11
639 2023-05-12 61,749,510 -1,474,000 4.90 1,260,203,268 2,145,795,473 34.75 2023-05-10
640 2023-05-11 63,223,510 -80,000 5.02 1,260,203,268 2,203,339,324 34.85 2023-05-09
641 2023-05-10 63,303,510 -256,500 5.02 1,260,203,268 2,225,118,377 35.15 2023-05-08
642 2023-05-09 63,560,010 -215,000 5.04 1,260,203,268 2,202,354,347 34.65 2023-05-05
643 2023-05-08 63,775,010 57,000 5.06 1,260,203,268 2,200,237,845 34.50 2023-05-04
644 2023-05-03 63,718,010 754,000 5.06 1,260,203,268 2,070,835,325 32.50 2023-04-28
645 2023-05-02 62,964,010 177,000 5.00 1,260,203,268 1,983,366,315 31.50 2023-04-27
646 2023-04-28 62,787,010 298,500 4.98 1,260,203,268 1,974,651,465 31.45 2023-04-26
647 2023-04-27 62,488,510 285,500 4.96 1,260,203,268 1,924,646,108 30.80 2023-04-25
648 2023-04-26 62,203,010 220,000 4.94 1,260,203,268 1,925,183,160 30.95 2023-04-24
649 2023-04-25 61,983,010 -424,500 4.92 1,260,203,268 1,924,572,461 31.05 2023-04-21
650 2023-04-24 62,407,510 -50,500 4.95 1,260,203,268 1,943,993,937 31.15 2023-04-20
651 2023-04-21 62,458,010 127,500 4.96 1,260,203,268 1,945,567,012 31.15 2023-04-19
652 2023-04-20 62,330,510 389,000 4.95 1,260,203,268 1,929,129,285 30.95 2023-04-18
653 2023-04-19 61,941,510 437,500 4.92 1,260,203,268 1,892,313,131 30.55 2023-04-17
654 2023-04-18 61,504,010 39,000 4.88 1,260,203,268 1,817,443,496 29.55 2023-04-14
655 2023-04-17 61,465,010 83,500 4.88 1,260,203,268 1,782,485,290 29.00 2023-04-13
656 2023-04-14 61,381,510 -102,500 4.87 1,260,203,268 1,798,478,243 29.30 2023-04-12
657 2023-04-13 61,484,010 -186,500 4.88 1,260,203,268 1,770,739,488 28.80 2023-04-11
658 2023-04-12 61,670,510 111,500 4.89 1,260,203,268 1,760,693,061 28.55 2023-04-06
659 2023-04-11 61,559,010 -36,000 4.88 1,260,203,268 1,763,665,637 28.65 2023-04-04
660 2023-04-06 61,595,010 365,500 4.89 1,260,203,268 1,767,776,787 28.70 2023-04-03
661 2023-04-04 61,229,510 410,500 4.86 1,260,203,268 1,729,733,658 28.25 2023-03-31
662 2023-04-03 60,819,010 10,000 4.83 1,260,203,268 1,715,096,082 28.20 2023-03-30
663 2023-03-31 60,809,010 18,000 4.83 1,260,203,268 1,723,935,434 28.35 2023-03-29
664 2023-03-30 60,791,010 -36,000 4.82 1,260,203,268 1,708,227,381 28.10 2023-03-28
665 2023-03-29 60,827,010 -196,500 4.83 1,260,203,268 1,694,032,229 27.85 2023-03-27
666 2023-03-28 61,023,510 267,500 4.84 1,260,203,268 1,699,504,754 27.85 2023-03-24
667 2023-03-27 60,756,010 65,500 4.82 1,260,203,268 1,722,432,884 28.35 2023-03-23
668 2023-03-24 60,690,510 116,000 4.82 1,260,203,268 1,732,714,061 28.55 2023-03-22
669 2023-03-23 60,574,510 -5,000 4.81 1,260,203,268 1,705,172,457 28.15 2023-03-21
670 2023-03-22 60,579,510 -335,000 4.81 1,260,203,268 1,711,371,158 28.25 2023-03-20
671 2023-03-21 60,914,510 -24,000 4.83 1,260,203,268 1,781,749,418 29.25 2023-03-17
672 2023-03-20 60,938,510 1,177,500 4.84 1,260,203,268 1,770,263,716 29.05 2023-03-16
673 2023-03-17 59,761,010 508,500 4.74 1,260,203,268 1,739,045,391 29.10 2023-03-15
674 2023-03-16 59,252,510 91,500 4.70 1,260,203,268 1,682,771,284 28.40 2023-03-14
675 2023-03-15 59,161,010 914,500 4.69 1,260,203,268 1,739,333,694 29.40 2023-03-13
676 2023-03-14 58,246,510 -52,500 4.62 1,260,203,268 1,648,376,233 28.30 2023-03-10
677 2023-03-13 58,299,010 -8,000 4.63 1,260,203,268 1,687,756,340 28.95 2023-03-09
678 2023-03-10 58,307,010 2,296,000 4.63 1,260,203,268 1,717,141,445 29.45 2023-03-08
679 2023-03-09 56,011,010 896,500 4.44 1,260,203,268 1,604,715,437 28.65 2023-03-07
680 2023-03-08 55,114,510 656,000 4.37 1,260,203,268 1,548,717,731 28.10 2023-03-06
681 2023-03-07 54,458,510 -1,500 4.32 1,260,203,268 1,470,379,770 27.00 2023-03-03
682 2023-03-06 54,460,010 346,500 4.32 1,260,203,268 1,432,298,263 26.30 2023-03-02
683 2023-03-03 54,113,510 5,500 4.29 1,260,203,268 1,423,185,313 26.30 2023-03-01
684 2023-03-02 54,108,010 154,500 4.29 1,260,203,268 1,390,575,857 25.70 2023-02-28
685 2023-03-01 53,953,510 484,500 4.28 1,260,203,268 1,405,488,936 26.05 2023-02-27
686 2023-02-28 53,469,010 44,500 4.24 1,260,203,268 1,419,602,216 26.55 2023-02-24
687 2023-02-27 53,424,510 -32,000 4.24 1,260,203,268 1,431,776,868 26.80 2023-02-23
688 2023-02-24 53,456,510 -26,500 4.24 1,260,203,268 1,416,597,515 26.50 2023-02-22
689 2023-02-23 53,483,010 128,500 4.24 1,260,203,268 1,427,996,367 26.70 2023-02-21
690 2023-02-22 53,354,510 99,500 4.23 1,260,203,268 1,429,900,868 26.80 2023-02-20
691 2023-02-21 53,255,010 154,000 4.23 1,260,203,268 1,403,269,514 26.35 2023-02-17
692 2023-02-20 53,101,010 148,500 4.21 1,260,203,268 1,404,521,715 26.45 2023-02-16
693 2023-02-17 52,952,510 96,000 4.20 1,260,203,268 1,397,946,264 26.40 2023-02-15
694 2023-02-16 52,856,510 129,500 4.19 1,260,203,268 1,413,911,643 26.75 2023-02-14
695 2023-02-15 52,727,010 129,000 4.18 1,260,203,268 1,413,083,868 26.80 2023-02-13
696 2023-02-14 52,598,010 93,000 4.17 1,260,203,268 1,409,626,668 26.80 2023-02-10
697 2023-02-13 52,505,010 280,000 4.17 1,260,203,268 1,417,635,270 27.00 2023-02-09
698 2023-02-10 52,225,010 -512,000 4.14 1,260,203,268 1,423,131,523 27.25 2023-02-08
699 2023-02-09 52,737,010 14,500 4.18 1,260,203,268 1,423,899,270 27.00 2023-02-07
700 2023-02-08 52,722,510 -60,000 4.18 1,260,203,268 1,434,052,272 27.20 2023-02-06
701 2023-02-07 52,782,510 66,500 4.19 1,260,203,268 1,433,045,147 27.15 2023-02-03
702 2023-02-06 52,716,010 96,500 4.18 1,260,203,268 1,441,782,874 27.35 2023-02-02
703 2023-02-03 52,619,510 176,000 4.18 1,260,203,268 1,454,929,452 27.65 2023-02-01
704 2023-02-02 52,443,510 340,500 4.16 1,260,203,268 1,394,997,366 26.60 2023-01-31
705 2023-02-01 52,103,010 -31,000 4.13 1,260,203,268 1,417,201,872 27.20 2023-01-30
706 2023-01-20 52,134,010 20,000 4.14 1,260,203,268 1,412,831,671 27.10 2023-01-18
707 2023-01-19 52,114,010 37,000 4.14 1,260,203,268 1,407,078,270 27.00 2023-01-17
708 2023-01-18 52,077,010 -157,500 4.13 1,260,203,268 1,408,683,121 27.05 2023-01-16
709 2023-01-17 52,234,510 -186,000 4.14 1,260,203,268 1,397,273,143 26.75 2023-01-13
710 2023-01-16 52,420,510 187,500 4.16 1,260,203,268 1,389,143,515 26.50 2023-01-12
711 2023-01-13 52,233,010 546,000 4.14 1,260,203,268 1,399,844,668 26.80 2023-01-11
712 2023-01-12 51,687,010 137,000 4.10 1,260,203,268 1,374,874,466 26.60 2023-01-10
713 2023-01-11 51,550,010 -66,000 4.09 1,260,203,268 1,378,962,768 26.75 2023-01-09
714 2023-01-10 51,616,010 -225,000 4.10 1,260,203,268 1,362,662,664 26.40 2023-01-06
715 2023-01-09 51,841,010 407,500 4.11 1,260,203,268 1,360,826,513 26.25 2023-01-05
716 2023-01-06 51,433,510 146,500 4.08 1,260,203,268 1,342,414,611 26.10 2023-01-04
717 2023-01-05 51,287,010 413,500 4.07 1,260,203,268 1,325,769,209 25.85 2023-01-03
718 2023-01-04 50,873,510 35,000 4.04 1,260,203,268 1,271,837,750 25.00 2022-12-30
719 2023-01-03 50,838,510 -166,000 4.03 1,260,203,268 1,273,504,676 25.05 2022-12-29
720 2022-12-30 51,004,510 -877,500 4.05 1,260,203,268 1,267,462,074 24.85 2022-12-28
721 2022-12-29 51,882,010 -152,000 4.12 1,260,203,268 1,250,356,441 24.10 2022-12-23
722 2022-12-28 52,034,010 -496,000 4.13 1,261,253,268 1,285,240,047 24.70 2022-12-22
723 2022-12-23 52,530,010 -6,500 4.16 1,261,253,268 1,281,732,244 24.40 2022-12-21
724 2022-12-22 52,536,510 -181,000 4.17 1,261,253,268 1,287,144,495 24.50 2022-12-20
725 2022-12-21 52,717,510 3,000 4.18 1,261,253,268 1,291,578,995 24.50 2022-12-19
726 2022-12-20 52,714,510 70,000 4.18 1,261,253,268 1,309,955,574 24.85 2022-12-16
727 2022-12-19 52,644,510 15,000 4.17 1,261,253,268 1,326,641,652 25.20 2022-12-15
728 2022-12-16 52,629,510 -19,000 4.17 1,261,253,268 1,318,369,226 25.05 2022-12-14
729 2022-12-15 52,648,510 -86,000 4.17 1,261,253,268 1,305,683,048 24.80 2022-12-13
730 2022-12-14 52,734,510 -272,000 4.18 1,261,253,268 1,299,905,672 24.65 2022-12-12
731 2022-12-13 53,006,510 -456,500 4.20 1,261,253,268 1,311,911,123 24.75 2022-12-09
732 2022-12-12 53,463,010 408,500 4.24 1,261,253,268 1,304,497,444 24.40 2022-12-08
733 2022-12-09 53,054,510 142,000 4.21 1,261,253,268 1,275,960,966 24.05 2022-12-07
734 2022-12-08 52,912,510 651,000 4.20 1,261,253,268 1,304,293,372 24.65 2022-12-06
735 2022-12-07 52,261,510 -2,500 4.14 1,261,253,268 1,298,698,524 24.85 2022-12-05
736 2022-12-06 52,264,010 420,000 4.14 1,261,253,268 1,243,883,438 23.80 2022-12-02
737 2022-12-05 51,844,010 -153,500 4.11 1,261,253,268 1,259,809,443 24.30 2022-12-01
738 2022-12-02 51,997,510 -606,000 4.12 1,261,253,268 1,284,338,497 24.70 2022-11-30
739 2022-12-01 52,603,510 -104,500 4.17 1,261,253,268 1,257,223,889 23.90 2022-11-29
740 2022-11-30 52,708,010 -13,500 4.18 1,261,253,268 1,230,732,034 23.35 2022-11-28
741 2022-11-29 52,721,510 -215,500 4.18 1,261,253,268 1,260,044,089 23.90 2022-11-25
742 2022-11-28 52,937,010 -150,500 4.20 1,261,253,268 1,246,666,586 23.55 2022-11-24
743 2022-11-25 53,087,510 141,000 4.21 1,261,253,268 1,250,210,861 23.55 2022-11-23
744 2022-11-24 52,946,510 130,500 4.20 1,261,253,268 1,233,653,683 23.30 2022-11-22
745 2022-11-23 52,816,010 -90,500 4.19 1,261,253,268 1,212,127,430 22.95 2022-11-21
746 2022-11-22 52,906,510 14,500 4.19 1,261,253,268 1,211,559,079 22.90 2022-11-18
747 2022-11-21 52,892,010 -11,000 4.19 1,261,253,268 1,227,094,632 23.20 2022-11-17
748 2022-11-18 52,903,010 -23,500 4.19 1,261,253,268 1,222,059,531 23.10 2022-11-16
749 2022-11-17 52,926,510 65,000 4.20 1,261,253,268 1,249,065,636 23.60 2022-11-15
750 2022-11-16 52,861,510 285,000 4.19 1,261,253,268 1,207,885,504 22.85 2022-11-14
751 2022-11-15 52,576,510 -625,000 4.17 1,261,253,268 1,193,486,777 22.70 2022-11-11
752 2022-11-14 53,201,510 186,000 4.22 1,261,253,268 1,170,433,220 22.00 2022-11-10
753 2022-11-11 53,015,510 -53,500 4.20 1,261,253,268 1,187,547,424 22.40 2022-11-09
754 2022-11-10 53,069,010 -348,000 4.21 1,261,253,268 1,164,864,770 21.95 2022-11-08
755 2022-11-09 53,417,010 41,500 4.24 1,261,253,268 1,191,199,323 22.30 2022-11-07
756 2022-11-08 53,375,510 619,000 4.23 1,261,253,268 1,166,254,894 21.85 2022-11-04
757 2022-11-07 52,756,510 75,500 4.18 1,261,253,268 1,078,870,630 20.45 2022-11-03
758 2022-11-04 52,681,010 299,000 4.18 1,261,253,268 1,098,399,059 20.85 2022-11-02
759 2022-11-03 52,382,010 592,500 4.15 1,261,253,268 1,071,212,105 20.45 2022-11-01
760 2022-11-02 51,789,510 1,080,000 4.11 1,261,253,268 1,031,647,039 19.92 2022-10-31
761 2022-11-01 50,709,510 185,500 4.02 1,261,253,268 1,059,828,759 20.90 2022-10-28
762 2022-10-31 50,524,010 230,000 4.01 1,261,253,268 1,083,740,015 21.45 2022-10-27
763 2022-10-28 50,294,010 126,500 3.99 1,261,253,268 1,091,380,017 21.70 2022-10-26
764 2022-10-27 50,167,510 199,000 3.98 1,261,253,268 1,088,634,967 21.70 2022-10-25
765 2022-10-26 49,968,510 633,500 3.96 1,261,253,268 1,101,805,646 22.05 2022-10-24
766 2022-10-25 49,335,010 -326,000 3.91 1,261,253,268 1,134,705,230 23.00 2022-10-21
767 2022-10-24 49,661,010 412,500 3.94 1,261,253,268 1,139,720,180 22.95 2022-10-20
768 2022-10-21 49,248,510 211,500 3.90 1,261,253,268 1,135,178,156 23.05 2022-10-19
769 2022-10-20 49,037,010 -7,000 3.89 1,261,253,268 1,137,658,632 23.20 2022-10-18
770 2022-10-19 49,044,010 76,500 3.89 1,261,253,268 1,142,725,433 23.30 2022-10-17
771 2022-10-18 48,967,510 129,000 3.88 1,261,253,268 1,150,736,485 23.50 2022-10-14
772 2022-10-17 48,838,510 -686,000 3.87 1,261,253,268 1,147,704,985 23.50 2022-10-13
773 2022-10-14 49,524,510 -298,500 3.93 1,261,253,268 1,131,635,054 22.85 2022-10-12
774 2022-10-13 49,823,010 566,000 3.95 1,261,253,268 1,143,438,080 22.95 2022-10-11
775 2022-10-12 49,257,010 350,000 3.91 1,261,253,268 1,086,117,071 22.05 2022-10-10
776 2022-09-30 48,907,010 354,500 3.88 1,261,253,268 1,095,517,024 22.40 2022-09-28
777 2022-09-29 48,552,510 516,500 3.85 1,261,253,268 1,126,418,232 23.20 2022-09-27
778 2022-09-28 48,036,010 427,000 3.81 1,261,253,268 1,109,631,831 23.10 2022-09-26
779 2022-09-27 47,609,010 432,000 3.77 1,261,253,268 1,116,431,285 23.45 2022-09-23
780 2022-09-26 47,177,010 200,000 3.74 1,261,253,268 1,129,889,390 23.95 2022-09-22
781 2022-09-23 46,977,010 340,500 3.72 1,261,253,268 1,150,936,745 24.50 2022-09-21
782 2022-09-22 46,636,510 213,000 3.70 1,261,253,268 1,165,912,750 25.00 2022-09-20
783 2022-09-21 46,423,510 41,500 3.68 1,261,253,268 1,137,375,995 24.50 2022-09-19
784 2022-09-20 46,382,010 223,000 3.68 1,261,253,268 1,134,040,145 24.45 2022-09-16
785 2022-09-19 46,159,010 160,500 3.66 1,261,253,268 1,158,591,151 25.10 2022-09-15
786 2022-09-16 45,998,510 378,500 3.65 1,261,253,268 1,145,362,899 24.90 2022-09-14
787 2022-09-15 45,620,010 210,000 3.62 1,261,253,268 1,151,905,253 25.25 2022-09-13
788 2022-09-14 45,410,010 364,000 3.60 1,261,253,268 1,151,143,754 25.35 2022-09-09
789 2022-09-13 45,046,010 124,000 3.57 1,261,253,268 1,150,925,556 25.55 2022-09-08
790 2022-09-09 44,922,010 270,500 3.56 1,261,253,268 1,161,233,959 25.85 2022-09-07
791 2022-09-08 44,651,510 101,500 3.54 1,261,253,268 1,134,148,354 25.40 2022-09-06
792 2022-09-07 44,550,010 -29,000 3.53 1,261,253,268 1,133,797,755 25.45 2022-09-05
793 2022-09-06 44,579,010 -84,500 3.53 1,261,253,268 1,134,535,805 25.45 2022-09-02
794 2022-09-05 44,663,510 74,000 3.54 1,261,253,268 1,123,287,277 25.15 2022-09-01
795 2022-09-02 44,589,510 76,000 3.54 1,261,253,268 1,043,394,534 23.40 2022-08-31
796 2022-09-01 44,513,510 81,000 3.53 1,261,253,268 1,061,647,214 23.85 2022-08-30
797 2022-08-31 44,432,510 124,000 3.52 1,261,253,268 1,041,942,360 23.45 2022-08-29
798 2022-08-30 44,308,510 -222,000 3.51 1,261,253,268 1,052,327,113 23.75 2022-08-26
799 2022-08-29 44,530,510 -195,000 3.53 1,261,253,268 1,057,599,613 23.75 2022-08-25
800 2022-08-26 44,725,510 151,500 3.55 1,261,253,268 1,044,340,659 23.35 2022-08-24
801 2022-08-25 44,574,010 107,000 3.53 1,261,253,268 1,067,547,540 23.95 2022-08-23
802 2022-08-24 44,467,010 133,000 3.53 1,261,253,268 1,069,431,591 24.05 2022-08-22
803 2022-08-23 44,334,010 -28,000 3.52 1,261,253,268 1,081,749,844 24.40 2022-08-19
804 2022-08-22 44,362,010 96,500 3.52 1,261,253,268 1,069,124,441 24.10 2022-08-18
805 2022-08-19 44,265,510 18,500 3.51 1,261,253,268 1,086,718,271 24.55 2022-08-17
806 2022-08-18 44,247,010 19,000 3.51 1,261,253,268 1,088,476,446 24.60 2022-08-16
807 2022-08-17 44,228,010 196,000 3.51 1,261,253,268 1,085,797,646 24.55 2022-08-15
808 2022-08-16 44,032,010 -15,500 3.49 1,261,253,268 1,103,001,851 25.05 2022-08-12
809 2022-08-15 44,047,510 -70,500 3.49 1,261,253,268 1,085,771,122 24.65 2022-08-11
810 2022-08-12 44,118,010 -89,000 3.50 1,261,253,268 1,065,449,942 24.15 2022-08-10
811 2022-08-11 44,207,010 341,500 3.51 1,261,253,268 1,085,282,096 24.55 2022-08-09
812 2022-08-10 43,865,510 99,000 3.48 1,261,253,268 1,074,704,995 24.50 2022-08-08
813 2022-08-09 43,766,510 53,500 3.47 1,261,253,268 1,094,162,750 25.00 2022-08-05
814 2022-08-08 43,713,010 -136,000 3.47 1,261,253,268 1,068,783,095 24.45 2022-08-04
815 2022-08-05 43,849,010 61,500 3.48 1,261,253,268 1,061,146,042 24.20 2022-08-03
816 2022-08-04 43,787,510 20,000 3.47 1,261,253,268 1,068,415,244 24.40 2022-08-02
817 2022-08-03 43,767,510 133,500 3.47 1,261,253,268 1,072,303,995 24.50 2022-08-01
818 2022-08-02 43,634,010 -8,000 3.46 1,261,253,268 1,097,395,352 25.15 2022-07-29
819 2022-08-01 43,642,010 -151,000 3.46 1,261,253,268 1,119,417,557 25.65 2022-07-28
820 2022-07-29 43,793,010 83,000 3.47 1,261,253,268 1,110,152,804 25.35 2022-07-27
821 2022-07-28 43,710,010 58,000 3.47 1,261,253,268 1,114,605,255 25.50 2022-07-26
822 2022-07-27 43,652,010 250,000 3.46 1,261,253,268 1,104,395,853 25.30 2022-07-25
823 2022-07-26 43,402,010 54,000 3.44 1,261,253,268 1,100,240,954 25.35 2022-07-22
824 2022-07-25 43,348,010 183,000 3.44 1,261,253,268 1,101,039,454 25.40 2022-07-21
825 2022-07-22 43,165,010 120,000 3.42 1,261,253,268 1,107,182,507 25.65 2022-07-20
826 2022-07-21 43,045,010 71,000 3.41 1,261,253,268 1,101,952,256 25.60 2022-07-19
827 2022-07-20 42,974,010 31,000 3.41 1,261,253,268 1,100,134,656 25.60 2022-07-18
828 2022-07-19 42,943,010 3,500 3.40 1,261,253,268 1,080,016,702 25.15 2022-07-15
829 2022-07-18 42,939,510 183,000 3.40 1,261,253,268 1,107,839,358 25.80 2022-07-14
830 2022-07-15 42,756,510 42,500 3.39 1,261,253,268 1,107,393,609 25.90 2022-07-13
831 2022-07-14 42,714,010 -73,000 3.39 1,261,253,268 1,116,971,362 26.15 2022-07-12
832 2022-07-13 42,787,010 129,500 3.39 1,261,253,268 1,125,298,363 26.30 2022-07-11
833 2022-07-12 42,657,510 42,500 3.38 1,261,253,268 1,149,619,895 26.95 2022-07-08
834 2022-07-11 42,615,010 -35,000 3.38 1,261,253,268 1,178,305,027 27.65 2022-07-07
835 2022-07-08 42,650,010 158,500 3.38 1,261,253,268 1,170,742,775 27.45 2022-07-06
836 2022-07-07 42,491,510 56,000 3.37 1,261,253,268 1,202,509,733 28.30 2022-07-05
837 2022-07-06 42,435,510 -125,500 3.36 1,261,253,268 1,198,803,158 28.25 2022-07-04
838 2022-07-05 42,561,010 7,000 3.37 1,261,253,268 1,187,452,179 27.90 2022-06-30
839 2022-07-04 42,554,010 -50,000 3.37 1,261,253,268 1,180,873,778 27.75 2022-06-29
840 2022-06-30 42,604,010 -279,500 3.38 1,261,253,268 1,192,912,280 28.00 2022-06-28
841 2022-06-29 42,883,510 260,000 3.40 1,261,253,268 1,170,719,823 27.30 2022-06-27
842 2022-06-28 42,623,510 -99,500 3.38 1,261,253,268 1,178,540,052 27.65 2022-06-24
843 2022-06-27 42,723,010 -63,000 3.39 1,261,253,268 1,170,610,474 27.40 2022-06-23
844 2022-06-24 42,786,010 -20,000 3.39 1,261,253,268 1,146,665,068 26.80 2022-06-22
845 2022-06-23 42,806,010 76,000 3.39 1,261,253,268 1,149,341,369 26.85 2022-06-21
846 2022-06-22 42,730,010 346,000 3.39 1,261,253,268 1,123,799,263 26.30 2022-06-20
847 2022-06-21 42,384,010 184,500 3.36 1,261,253,268 1,123,176,265 26.50 2022-06-17
848 2022-06-20 42,199,510 31,000 3.35 1,261,253,268 1,116,177,040 26.45 2022-06-16
849 2022-06-17 42,168,510 136,500 3.34 1,261,253,268 1,136,441,345 26.95 2022-06-15
850 2022-06-16 42,032,010 -39,000 3.33 1,261,253,268 1,151,677,074 27.40 2022-06-14
851 2022-06-15 42,071,010 192,500 3.34 1,261,253,268 1,146,435,023 27.25 2022-06-13
852 2022-06-14 41,878,510 -54,000 3.32 1,261,253,268 1,166,316,504 27.85 2022-06-10
853 2022-06-13 41,932,510 -120,500 3.32 1,261,253,268 1,161,530,527 27.70 2022-06-09
854 2022-06-10 42,053,010 -37,500 3.33 1,261,253,268 1,185,894,882 28.20 2022-06-08
855 2022-06-09 42,090,510 -32,500 3.34 1,261,253,268 1,184,847,857 28.15 2022-06-07
856 2022-06-08 42,123,010 4,500 3.34 1,261,253,268 1,173,125,829 27.85 2022-06-06
857 2022-06-07 42,118,510 -101,000 3.34 1,261,253,268 1,175,106,429 27.90 2022-06-02
858 2022-06-06 42,219,510 -48,500 3.35 1,261,253,268 1,167,369,452 27.65 2022-06-01
859 2022-06-02 42,268,010 -332,500 3.35 1,261,253,268 1,162,370,275 27.50 2022-05-31
860 2022-06-01 42,600,510 -80,500 3.38 1,261,253,268 1,137,433,617 26.70 2022-05-30
861 2022-05-31 42,681,010 -117,500 3.38 1,261,253,268 1,139,582,967 26.70 2022-05-27
862 2022-05-30 42,798,510 152,500 3.39 1,261,253,268 1,134,160,515 26.50 2022-05-26
863 2022-05-27 42,646,010 5,500 3.38 1,261,253,268 1,125,854,664 26.40 2022-05-25
864 2022-05-26 42,640,510 -28,000 3.38 1,261,253,268 1,127,841,490 26.45 2022-05-24
865 2022-05-25 42,668,510 -20,000 3.38 1,261,253,268 1,143,516,068 26.80 2022-05-23
866 2022-05-24 42,688,510 -55,000 3.38 1,261,253,268 1,126,976,664 26.40 2022-05-20
867 2022-05-23 42,743,510 -118,000 3.39 1,261,253,268 1,128,428,664 26.40 2022-05-19
868 2022-05-20 42,861,510 -54,500 3.40 1,261,253,268 1,133,686,940 26.45 2022-05-18
869 2022-05-19 42,916,010 -103,000 3.40 1,262,053,268 1,128,691,063 26.30 2022-05-17
870 2022-05-18 43,019,010 20,500 3.41 1,262,053,268 1,116,343,310 25.95 2022-05-16
871 2022-05-17 42,998,510 -144,500 3.41 1,262,053,268 1,109,361,558 25.80 2022-05-13
872 2022-05-16 43,143,010 12,500 3.42 1,262,053,268 1,089,361,003 25.25 2022-05-12
873 2022-05-13 43,130,510 14,000 3.42 1,262,053,268 1,108,454,107 25.70 2022-05-11
874 2022-05-12 43,116,510 -92,500 3.42 1,262,053,268 1,108,094,307 25.70 2022-05-10
875 2022-05-11 43,209,010 -252,500 3.42 1,262,053,268 1,129,915,612 26.15 2022-05-06
876 2022-05-10 43,461,510 -11,000 3.44 1,262,053,268 1,171,287,695 26.95 2022-05-05
877 2022-04-29 43,472,510 -133,000 3.44 1,262,053,268 1,121,590,758 25.80 2022-04-27
878 2022-04-28 43,605,510 -5,500 3.46 1,262,053,268 1,105,399,679 25.35 2022-04-26
879 2022-04-27 43,611,010 81,000 3.46 1,262,053,268 1,120,802,957 25.70 2022-04-25
880 2022-04-26 43,530,010 -110,000 3.45 1,262,053,268 1,173,133,770 26.95 2022-04-22
881 2022-04-25 43,640,010 -194,000 3.46 1,262,053,268 1,163,006,267 26.65 2022-04-21
882 2022-04-22 43,834,010 -56,000 3.47 1,262,053,268 1,183,518,270 27.00 2022-04-20
883 2022-04-21 43,890,010 -81,000 3.48 1,262,053,268 1,198,197,273 27.30 2022-04-19
884 2022-04-20 43,971,010 -17,500 3.48 1,262,053,268 1,191,614,371 27.10 2022-04-14
885 2022-04-19 43,988,510 126,500 3.49 1,262,053,268 1,176,692,643 26.75 2022-04-13
886 2022-04-14 43,862,010 23,000 3.48 1,262,053,268 1,138,219,160 25.95 2022-04-12
887 2022-04-13 43,839,010 -185,000 3.47 1,262,053,268 1,142,006,211 26.05 2022-04-11
888 2022-04-12 44,024,010 116,500 3.49 1,262,053,268 1,144,624,260 26.00 2022-04-08
889 2022-04-11 43,907,510 371,000 3.48 1,262,053,268 1,099,883,126 25.05 2022-04-07
890 2022-04-08 43,536,510 949,500 3.45 1,262,053,268 1,125,418,784 25.85 2022-04-06
891 2022-04-01 42,587,010 -13,000 3.37 1,262,053,268 1,090,227,456 25.60 2022-03-30
892 2022-03-31 42,600,010 147,500 3.38 1,262,053,268 1,075,650,253 25.25 2022-03-29
893 2022-03-30 42,452,510 48,000 3.36 1,262,053,268 1,071,925,878 25.25 2022-03-28
894 2022-03-29 42,404,510 -307,500 3.36 1,262,053,268 1,062,232,976 25.05 2022-03-25
895 2022-03-28 42,712,010 -242,000 3.38 1,262,053,268 1,072,071,451 25.10 2022-03-24
896 2022-03-25 42,954,010 303,500 3.40 1,262,053,268 1,054,520,946 24.55 2022-03-23
897 2022-03-24 42,650,510 -46,000 3.38 1,262,053,268 1,064,130,225 24.95 2022-03-22
898 2022-03-23 42,696,510 -86,000 3.38 1,262,053,268 1,033,255,542 24.20 2022-03-21
899 2022-03-22 42,782,510 209,500 3.39 1,262,053,268 1,061,006,248 24.80 2022-03-18
900 2022-03-21 42,573,010 -338,500 3.37 1,262,053,268 1,047,296,046 24.60 2022-03-17
901 2022-03-18 42,911,510 -603,500 3.40 1,262,053,268 980,528,004 22.85 2022-03-16
902 2022-03-17 43,515,010 1,161,500 3.45 1,262,053,268 933,396,965 21.45 2022-03-15
903 2022-03-16 42,353,510 627,000 3.36 1,262,053,268 1,016,484,240 24.00 2022-03-14
904 2022-03-15 41,726,510 27,500 3.31 1,262,053,268 1,057,767,029 25.35 2022-03-11
905 2022-03-14 41,699,010 -11,500 3.30 1,262,053,268 1,084,174,260 26.00 2022-03-10
906 2022-03-11 41,710,510 111,500 3.30 1,262,053,268 1,059,446,954 25.40 2022-03-09
907 2022-03-10 41,599,010 118,500 3.30 1,262,053,268 1,077,414,359 25.90 2022-03-08
908 2022-03-09 41,480,510 -111,500 3.29 1,262,053,268 1,088,863,388 26.25 2022-03-07
909 2022-03-08 41,592,010 -1,500 3.30 1,262,053,268 1,120,904,670 26.95 2022-03-04
910 2022-03-07 41,593,510 -90,000 3.30 1,262,053,268 1,137,582,499 27.35 2022-03-03
911 2022-03-04 41,683,510 -104,500 3.30 1,262,053,268 1,125,454,770 27.00 2022-03-02
912 2022-03-03 41,788,010 20,000 3.31 1,262,053,268 1,119,918,668 26.80 2022-03-01
913 2022-03-02 41,768,010 146,500 3.31 1,262,053,268 1,113,117,467 26.65 2022-02-28
914 2022-03-01 41,621,510 -251,500 3.30 1,262,053,268 1,125,861,846 27.05 2022-02-25
915 2022-02-28 41,873,010 202,000 3.32 1,262,053,268 1,124,290,319 26.85 2022-02-24
916 2022-02-25 41,671,010 -323,000 3.30 1,262,053,268 1,139,702,124 27.35 2022-02-23
917 2022-02-24 41,994,010 81,500 3.33 1,262,053,268 1,156,934,976 27.55 2022-02-22
918 2022-02-23 41,912,510 28,000 3.32 1,262,053,268 1,169,359,029 27.90 2022-02-21
919 2022-02-22 41,884,510 38,500 3.32 1,262,053,268 1,170,672,055 27.95 2022-02-18
920 2022-02-21 41,846,010 252,500 3.32 1,262,053,268 1,163,319,078 27.80 2022-02-17
921 2022-02-18 41,593,510 273,000 3.30 1,262,053,268 1,164,618,280 28.00 2022-02-16
922 2022-02-17 41,320,510 -36,000 3.27 1,262,053,268 1,156,974,280 28.00 2022-02-15
923 2022-02-16 41,356,510 -119,000 3.28 1,262,053,268 1,164,185,757 28.15 2022-02-14
924 2022-02-15 41,475,510 87,500 3.29 1,262,053,268 1,184,125,811 28.55 2022-02-11
925 2022-02-14 41,388,010 -10,500 3.28 1,262,053,268 1,214,738,094 29.35 2022-02-10
926 2022-02-11 41,398,510 4,500 3.28 1,262,053,268 1,183,997,386 28.60 2022-02-09
927 2022-02-10 41,394,010 294,500 3.28 1,262,053,268 1,163,171,681 28.10 2022-02-08
928 2022-02-09 41,099,510 -60,500 3.26 1,262,053,268 1,128,181,550 27.45 2022-02-07
929 2022-01-28 41,160,010 -45,000 3.26 1,262,053,268 1,131,900,275 27.50 2022-01-26
930 2022-01-27 41,205,010 440,000 3.26 1,262,053,268 1,135,198,026 27.55 2022-01-25
931 2022-01-26 40,765,010 46,000 3.23 1,262,053,268 1,149,573,282 28.20 2022-01-24
932 2022-01-25 40,719,010 -36,000 3.23 1,262,053,268 1,154,383,934 28.35 2022-01-21
933 2022-01-24 40,755,010 341,000 3.23 1,262,053,268 1,143,178,031 28.05 2022-01-20
934 2022-01-21 40,414,010 219,000 3.20 1,262,053,268 1,139,675,082 28.20 2022-01-19
935 2022-01-20 40,195,010 147,000 3.18 1,262,053,268 1,127,470,031 28.05 2022-01-18
936 2022-01-19 40,048,010 -2,500 3.17 1,262,053,268 1,111,332,278 27.75 2022-01-17
937 2022-01-18 40,050,510 478,500 3.17 1,262,053,268 1,109,399,127 27.70 2022-01-14
938 2022-01-17 39,572,010 7,500 3.14 1,262,053,268 1,137,695,288 28.75 2022-01-13
939 2022-01-14 39,564,510 194,500 3.13 1,262,053,268 1,133,523,212 28.65 2022-01-12
940 2022-01-13 39,370,010 110,000 3.12 1,262,053,268 1,108,265,782 28.15 2022-01-11
941 2022-01-12 39,260,010 -128,500 3.11 1,262,053,268 1,118,910,285 28.50 2022-01-10
942 2022-01-11 39,388,510 186,000 3.12 1,262,053,268 1,132,419,663 28.75 2022-01-07
943 2022-01-10 39,202,510 84,500 3.11 1,262,053,268 1,107,470,908 28.25 2022-01-06
944 2022-01-07 39,118,010 333,500 3.10 1,262,053,268 1,065,965,773 27.25 2022-01-05
945 2022-01-06 38,784,510 149,500 3.07 1,262,053,268 1,062,695,574 27.40 2022-01-04
946 2021-12-30 38,635,010 14,500 3.06 1,262,053,268 1,058,599,274 27.40 2021-12-28
947 2021-12-29 38,620,510 257,000 3.06 1,262,053,268 1,050,477,872 27.20 2021-12-23
948 2021-12-28 38,363,510 11,500 3.04 1,262,053,268 1,018,551,191 26.55 2021-12-22
949 2021-12-23 38,352,010 -1,796,500 3.04 1,262,053,268 1,002,905,062 26.15 2021-12-21
950 2021-12-22 40,148,510 52,000 3.18 1,262,053,268 1,090,032,047 27.15 2021-12-20
951 2021-12-21 40,096,510 -8,500 3.18 1,262,053,268 1,116,687,804 27.85 2021-12-17
952 2021-12-20 40,105,010 1,541,000 3.18 1,262,053,268 1,136,977,034 28.35 2021-12-16
953 2021-12-17 38,564,010 46,000 3.06 1,262,053,268 1,045,084,671 27.10 2021-12-15
954 2021-12-16 38,518,010 1,228,500 3.05 1,262,053,268 1,026,504,967 26.65 2021-12-14
955 2021-12-15 37,289,510 634,000 2.95 1,262,053,268 984,443,064 26.40 2021-12-13
956 2021-12-14 36,655,510 79,500 2.90 1,262,053,268 938,381,056 25.60 2021-12-10
957 2021-12-13 36,576,010 350,500 2.90 1,262,053,268 956,462,662 26.15 2021-12-09
958 2021-12-10 36,225,510 56,500 2.87 1,262,053,268 934,618,158 25.80 2021-12-08
959 2021-12-09 36,169,010 53,000 2.87 1,262,053,268 929,543,557 25.70 2021-12-07
960 2021-12-08 36,116,010 40,000 2.86 1,262,053,268 922,764,056 25.55 2021-12-06
961 2021-12-07 36,076,010 26,000 2.86 1,262,053,268 956,014,265 26.50 2021-12-03
962 2021-12-06 36,050,010 -46,000 2.86 1,262,053,268 978,757,772 27.15 2021-12-02
963 2021-12-03 36,096,010 162,000 2.86 1,262,053,268 961,958,667 26.65 2021-12-01
964 2021-12-02 35,934,010 -618,500 2.85 1,262,053,268 946,861,164 26.35 2021-11-30
965 2021-12-01 36,552,510 -399,000 2.90 1,262,053,268 990,573,021 27.10 2021-11-29
966 2021-11-30 36,951,510 -129,000 2.93 1,262,053,268 997,690,770 27.00 2021-11-26
967 2021-11-29 37,080,510 -207,500 2.94 1,262,053,268 1,025,276,102 27.65 2021-11-25
968 2021-11-26 37,288,010 -29,000 2.95 1,262,053,268 1,040,335,479 27.90 2021-11-24
969 2021-11-25 37,317,010 -53,500 2.96 1,262,053,268 1,031,815,327 27.65 2021-11-23
970 2021-11-24 37,370,510 -30,500 2.96 1,262,053,268 1,031,426,076 27.60 2021-11-22
971 2021-11-23 37,401,010 -23,500 2.96 1,262,053,268 1,047,228,280 28.00 2021-11-19
972 2021-11-22 37,424,510 80,000 2.97 1,262,053,268 1,042,272,604 27.85 2021-11-18
973 2021-11-19 37,344,510 125,000 2.96 1,262,053,268 1,047,513,506 28.05 2021-11-17
974 2021-11-18 37,219,510 -222,500 2.95 1,262,053,268 1,027,258,476 27.60 2021-11-16
975 2021-11-17 37,442,010 -40,500 2.97 1,262,053,268 1,022,166,873 27.30 2021-11-15
976 2021-11-16 37,482,510 -116,000 2.97 1,262,053,268 1,034,517,276 27.60 2021-11-12
977 2021-11-15 37,598,510 -64,500 2.98 1,262,053,268 1,050,878,355 27.95 2021-11-11
978 2021-11-12 37,663,010 -500 2.98 1,262,053,268 1,050,797,979 27.90 2021-11-10
979 2021-11-11 37,663,510 -77,500 2.98 1,262,053,268 1,050,811,929 27.90 2021-11-09
980 2021-11-10 37,741,010 -130,000 2.99 1,262,053,268 1,056,748,280 28.00 2021-11-08
981 2021-11-09 37,871,010 77,500 3.00 1,262,053,268 1,050,920,528 27.75 2021-11-05
982 2021-11-08 37,793,510 30,000 2.99 1,262,053,268 1,097,901,466 29.05 2021-11-04
983 2021-11-05 37,763,510 -24,000 2.99 1,262,053,268 1,104,582,668 29.25 2021-11-03
984 2021-11-04 37,787,510 25,500 2.99 1,262,053,268 1,078,833,411 28.55 2021-11-02
985 2021-11-03 37,762,010 -52,500 2.99 1,262,053,268 1,121,531,697 29.70 2021-11-01
986 2021-11-02 37,814,510 -161,000 3.00 1,262,053,268 1,130,653,849 29.90 2021-10-29
987 2021-11-01 37,975,510 20,500 3.01 1,262,053,268 1,101,289,790 29.00 2021-10-28
988 2021-10-29 37,955,010 -223,500 3.01 1,262,053,268 1,131,059,298 29.80 2021-10-27
989 2021-10-28 38,178,510 -30,000 3.03 1,262,053,268 1,126,266,045 29.50 2021-10-26
990 2021-10-27 38,208,510 -47,500 3.03 1,262,053,268 1,165,359,555 30.50 2021-10-25
991 2021-10-26 38,256,010 98,500 3.03 1,262,053,268 1,172,546,707 30.65 2021-10-22
992 2021-10-25 38,157,510 269,000 3.02 1,262,053,268 1,152,356,802 30.20 2021-10-21
993 2021-10-22 37,888,510 -123,500 3.00 1,262,053,268 1,161,282,832 30.65 2021-10-20
994 2021-10-21 38,012,010 121,000 3.01 1,262,053,268 1,180,272,911 31.05 2021-10-19
995 2021-10-20 37,891,010 -253,500 3.00 1,262,053,268 1,161,359,457 30.65 2021-10-18
996 2021-10-19 38,144,510 -159,500 3.02 1,262,053,268 1,174,850,908 30.80 2021-10-15
997 2021-10-18 38,304,010 -131,000 3.04 1,262,053,268 1,158,696,303 30.25 2021-10-12
998 2021-10-15 38,435,010 -114,000 3.05 1,262,053,268 1,176,111,306 30.60 2021-10-11
999 2021-10-12 38,549,010 -15,000 3.05 1,262,053,268 1,191,164,409 30.90 2021-10-08
1000 2021-09-30 38,564,010 -104,500 3.06 1,262,053,268 1,168,489,503 30.30 2021-09-28
1001 2021-09-29 38,668,510 45,000 3.06 1,262,053,268 1,132,987,343 29.30 2021-09-27
1002 2021-09-28 38,623,510 12,000 3.06 1,262,053,268 1,156,774,125 29.95 2021-09-24
1003 2021-09-27 38,611,510 -1,500 3.06 1,262,053,268 1,158,345,300 30.00 2021-09-23
1004 2021-09-17 38,613,010 -165,000 3.06 1,262,053,268 1,142,945,096 29.60 2021-09-15
1005 2021-09-16 38,778,010 -82,000 3.07 1,262,053,268 1,155,584,698 29.80 2021-09-14
1006 2021-09-15 38,860,010 -28,500 3.08 1,262,053,268 1,165,800,300 30.00 2021-09-13
1007 2021-09-14 38,888,510 -32,500 3.08 1,262,053,268 1,162,766,449 29.90 2021-09-10
1008 2021-09-13 38,921,010 -309,000 3.08 1,262,053,268 1,189,036,856 30.55 2021-09-09
1009 2021-09-10 39,230,010 110,000 3.11 1,262,053,268 1,157,285,295 29.50 2021-09-08
1010 2021-09-09 39,120,010 -528,500 3.10 1,262,053,268 1,148,172,294 29.35 2021-09-07
1011 2021-09-08 39,648,510 -296,000 3.14 1,262,053,268 1,159,718,918 29.25 2021-09-06
1012 2021-09-07 39,944,510 -206,000 3.17 1,262,053,268 1,180,360,271 29.55 2021-09-03
1013 2021-09-06 40,150,510 -1,115,000 3.18 1,262,053,268 1,164,364,790 29.00 2021-09-02
1014 2021-09-03 41,265,510 -978,000 3.27 1,262,053,268 1,157,497,556 28.05 2021-09-01
1015 2021-09-02 42,243,510 -295,000 3.35 1,262,053,268 1,132,126,068 26.80 2021-08-31
1016 2021-09-01 42,538,510 69,000 3.37 1,262,053,268 1,110,255,111 26.10 2021-08-30
1017 2021-08-31 42,469,510 39,000 3.37 1,262,053,268 1,078,725,554 25.40 2021-08-27
1018 2021-08-30 42,430,510 -3,000 3.36 1,262,053,268 1,079,856,480 25.45 2021-08-26
1019 2021-08-27 42,433,510 -500 3.36 1,262,053,268 1,084,176,181 25.55 2021-08-25
1020 2021-08-26 42,434,010 -12,000 3.36 1,262,053,268 1,086,310,656 25.60 2021-08-24
1021 2021-08-25 42,446,010 -58,000 3.36 1,262,053,268 1,054,783,349 24.85 2021-08-23
1022 2021-08-24 42,504,010 -134,500 3.37 1,262,053,268 1,041,348,245 24.50 2021-08-20
1023 2021-08-23 42,638,510 -93,500 3.38 1,262,053,268 1,072,358,527 25.15 2021-08-19
1024 2021-08-20 42,732,010 -18,000 3.39 1,262,053,268 1,087,529,655 25.45 2021-08-18
1025 2021-08-19 42,750,010 -6,000 3.39 1,262,053,268 1,077,300,252 25.20 2021-08-17
1026 2021-08-18 42,756,010 -91,500 3.39 1,262,053,268 1,105,242,859 25.85 2021-08-16
1027 2021-08-17 42,847,510 13,000 3.40 1,262,053,268 1,103,323,383 25.75 2021-08-13
1028 2021-08-16 42,834,510 50,500 3.39 1,262,053,268 1,087,996,554 25.40 2021-08-12
1029 2021-08-13 42,784,010 -84,000 3.39 1,262,053,268 1,078,157,052 25.20 2021-08-11
1030 2021-08-12 42,868,010 26,500 3.40 1,262,053,268 1,067,413,449 24.90 2021-08-10
1031 2021-08-11 42,841,510 -69,500 3.39 1,262,053,268 1,060,327,373 24.75 2021-08-09
1032 2021-08-10 42,911,010 -109,500 3.40 1,262,053,268 1,055,610,846 24.60 2021-08-06
1033 2021-08-09 43,020,510 -63,500 3.41 1,262,053,268 1,062,606,597 24.70 2021-08-05
1034 2021-08-06 43,084,010 -30,000 3.41 1,262,053,268 1,066,329,248 24.75 2021-08-04
1035 2021-08-05 43,114,010 -46,500 3.42 1,262,053,268 1,067,071,748 24.75 2021-08-03
1036 2021-08-04 43,160,510 -19,000 3.42 1,262,053,268 1,066,064,597 24.70 2021-08-02
1037 2021-08-03 43,179,510 -43,000 3.42 1,262,053,268 1,042,785,167 24.15 2021-07-30
1038 2021-08-02 43,222,510 19,000 3.42 1,262,053,268 1,048,145,868 24.25 2021-07-29
1039 2021-07-30 43,203,510 -258,000 3.42 1,262,053,268 1,032,563,889 23.90 2021-07-28
1040 2021-07-29 43,461,510 -402,000 3.44 1,262,053,268 1,043,076,240 24.00 2021-07-27
1041 2021-07-28 43,863,510 -36,500 3.48 1,262,053,268 1,076,849,171 24.55 2021-07-26
1042 2021-07-27 43,900,010 5,000 3.48 1,262,053,268 1,108,475,253 25.25 2021-07-23
1043 2021-07-26 43,895,010 85,000 3.48 1,262,053,268 1,112,738,504 25.35 2021-07-22
1044 2021-07-23 43,810,010 -155,500 3.47 1,262,053,268 1,101,821,752 25.15 2021-07-21
1045 2021-07-22 43,965,510 45,500 3.48 1,262,053,268 1,107,930,852 25.20 2021-07-20
1046 2021-07-21 43,920,010 4,000 3.48 1,262,053,268 1,111,176,253 25.30 2021-07-19
1047 2021-07-20 43,916,010 112,000 3.48 1,262,053,268 1,122,054,056 25.55 2021-07-16
1048 2021-07-19 43,804,010 -200,500 3.47 1,262,053,268 1,130,143,458 25.80 2021-07-15
1049 2021-07-16 44,004,510 162,500 3.49 1,262,053,268 1,115,514,329 25.35 2021-07-14
1050 2021-07-15 43,842,010 88,500 3.47 1,262,053,268 1,124,547,557 25.65 2021-07-13
1051 2021-07-14 43,753,510 -218,500 3.47 1,262,053,268 1,115,714,505 25.50 2021-07-12
1052 2021-07-13 43,972,010 7,500 3.48 1,262,053,268 1,119,087,655 25.45 2021-07-09
1053 2021-07-12 43,964,510 -61,000 3.48 1,262,053,268 1,123,293,231 25.55 2021-07-08
1054 2021-07-09 44,025,510 -83,000 3.49 1,262,053,268 1,166,676,015 26.50 2021-07-07
1055 2021-07-08 44,108,510 82,000 3.49 1,262,053,268 1,168,875,515 26.50 2021-07-06
1056 2021-07-07 44,026,510 -2,500 3.49 1,262,053,268 1,188,715,770 27.00 2021-07-05
1057 2021-07-06 44,029,010 31,000 3.49 1,262,053,268 1,188,783,270 27.00 2021-07-02
1058 2021-07-05 43,998,010 6,500 3.49 1,262,053,268 1,212,145,176 27.55 2021-06-30
1059 2021-07-02 43,991,510 81,500 3.49 1,262,053,268 1,198,768,648 27.25 2021-06-29
1060 2021-06-30 43,910,010 -17,000 3.48 1,262,053,268 1,216,307,277 27.70 2021-06-28
1061 2021-06-29 43,927,010 18,000 3.48 1,262,053,268 1,212,385,476 27.60 2021-06-25
1062 2021-06-28 43,909,010 46,000 3.48 1,262,053,268 1,198,715,973 27.30 2021-06-24
1063 2021-06-25 43,863,010 34,500 3.48 1,262,053,268 1,210,619,076 27.60 2021-06-23
1064 2021-06-24 43,828,510 -3,500 3.47 1,262,053,268 1,214,049,727 27.70 2021-06-22
1065 2021-06-23 43,832,010 36,500 3.47 1,262,053,268 1,218,529,878 27.80 2021-06-21
1066 2021-06-22 43,795,510 -45,000 3.47 1,262,053,268 1,228,464,056 28.05 2021-06-18
1067 2021-06-21 43,840,510 -58,000 3.47 1,262,053,268 1,266,990,739 28.90 2021-06-17
1068 2021-06-18 43,898,510 -51,500 3.48 1,262,053,268 1,248,912,610 28.45 2021-06-16
1069 2021-06-17 43,950,010 66,500 3.48 1,262,053,268 1,248,180,284 28.40 2021-06-15
1070 2021-06-16 43,883,510 -308,500 3.48 1,262,053,268 1,270,427,615 28.95 2021-06-11
1071 2021-06-15 44,192,010 -38,000 3.50 1,262,053,268 1,217,489,876 27.55 2021-06-10
1072 2021-06-11 44,230,010 -55,000 3.50 1,262,053,268 1,218,536,776 27.55 2021-06-09
1073 2021-06-10 44,285,010 -53,000 3.51 1,262,053,268 1,213,409,274 27.40 2021-06-08
1074 2021-06-09 44,338,010 -31,500 3.51 1,262,053,268 1,221,512,176 27.55 2021-06-07
1075 2021-06-08 44,369,510 -61,500 3.52 1,262,053,268 1,215,724,574 27.40 2021-06-04
1076 2021-06-07 44,431,010 18,500 3.52 1,262,053,268 1,212,966,573 27.30 2021-06-03
1077 2021-06-04 44,412,510 -280,500 3.52 1,262,053,268 1,216,902,774 27.40 2021-06-02
1078 2021-06-03 44,693,010 -38,500 3.54 1,262,053,268 1,208,945,921 27.05 2021-06-01
1079 2021-06-02 44,731,510 -169,500 3.54 1,262,053,268 1,203,277,619 26.90 2021-05-31
1080 2021-06-01 44,901,010 -403,000 3.56 1,262,053,268 1,216,817,371 27.10 2021-05-28
1081 2021-05-31 45,304,010 -4,500 3.59 1,262,053,268 1,218,677,869 26.90 2021-05-27
1082 2021-05-28 45,308,510 -109,500 3.59 1,262,053,268 1,214,268,068 26.80 2021-05-26
1083 2021-05-27 45,418,010 -337,500 3.60 1,262,053,268 1,217,202,668 26.80 2021-05-25
1084 2021-05-26 45,755,510 -33,500 3.63 1,262,053,268 1,217,096,566 26.60 2021-05-24
1085 2021-05-25 45,789,010 -365,000 3.63 1,262,053,268 1,224,856,018 26.75 2021-05-21
1086 2021-05-24 46,154,010 -294,500 3.66 1,262,053,268 1,232,312,067 26.70 2021-05-20
1087 2021-05-21 46,448,510 -559,000 3.68 1,262,053,268 1,251,787,345 26.95 2021-05-18
1088 2021-05-20 47,007,510 -169,500 3.72 1,262,053,268 1,250,399,766 26.60 2021-05-17
1089 2021-05-18 47,177,010 -144,500 3.74 1,262,053,268 1,257,267,317 26.65 2021-05-14
1090 2021-05-17 47,321,510 -115,500 3.75 1,262,053,268 1,232,725,336 26.05 2021-05-13
1091 2021-05-14 47,437,010 -10,000 3.76 1,262,053,268 1,254,708,915 26.45 2021-05-12
1092 2021-05-13 47,447,010 -331,500 3.76 1,262,053,268 1,245,484,013 26.25 2021-05-11
1093 2021-05-12 47,778,510 -317,500 3.79 1,262,053,268 1,256,574,813 26.30 2021-05-10
1094 2021-05-11 48,096,010 -50,500 3.81 1,262,053,268 1,252,901,061 26.05 2021-05-07
1095 2021-05-10 48,146,510 -197,000 3.81 1,262,053,268 1,256,623,911 26.10 2021-05-06
1096 2021-04-30 48,343,510 -816,000 3.83 1,262,053,268 1,232,759,505 25.50 2021-04-28
1097 2021-04-29 49,159,510 -776,000 3.90 1,262,053,268 1,268,315,358 25.80 2021-04-27
1098 2021-04-28 49,935,510 -228,000 3.96 1,262,053,268 1,288,336,158 25.80 2021-04-26
1099 2021-04-27 50,163,510 -486,000 3.97 1,262,053,268 1,304,251,260 26.00 2021-04-23
1100 2021-04-26 50,649,510 -167,500 4.01 1,262,053,268 1,311,822,309 25.90 2021-04-22
1101 2021-04-23 50,817,010 81,000 4.03 1,262,053,268 1,328,864,812 26.15 2021-04-21
1102 2021-04-22 50,736,010 7,000 4.02 1,262,053,268 1,352,114,667 26.65 2021-04-20
1103 2021-04-21 50,729,010 -77,500 4.02 1,262,053,268 1,346,855,216 26.55 2021-04-19
1104 2021-04-20 50,806,510 -192,000 4.03 1,262,053,268 1,341,291,864 26.40 2021-04-16
1105 2021-04-19 50,998,510 -7,500 4.04 1,262,053,268 1,331,061,111 26.10 2021-04-15
1106 2021-04-16 51,006,010 96,000 4.04 1,262,053,268 1,326,156,260 26.00 2021-04-14
1107 2021-04-15 50,910,010 -8,500 4.03 1,262,053,268 1,323,660,260 26.00 2021-04-13
1108 2021-04-14 50,918,510 -11,000 4.03 1,262,053,268 1,331,519,037 26.15 2021-04-12
1109 2021-04-13 50,929,510 -142,000 4.04 1,262,053,268 1,331,806,687 26.15 2021-04-09
1110 2021-04-12 51,071,510 438,500 4.05 1,262,053,268 1,325,305,685 25.95 2021-04-08
1111 2021-04-09 50,633,010 149,500 4.01 1,262,053,268 1,326,584,862 26.20 2021-04-07
1112 2021-04-08 50,483,510 -326,500 4.00 1,262,053,268 1,312,571,260 26.00 2021-04-01
1113 2021-04-07 50,810,010 69,000 4.03 1,262,053,268 1,394,734,775 27.45 2021-03-31
1114 2021-04-01 50,741,010 -281,000 4.02 1,262,053,268 1,397,914,826 27.55 2021-03-30
1115 2021-03-31 51,022,010 -737,000 4.04 1,262,053,268 1,413,309,677 27.70 2021-03-29
1116 2021-03-30 51,759,010 -179,500 4.10 1,262,053,268 1,384,553,518 26.75 2021-03-26
1117 2021-03-29 51,938,510 -1,724,500 4.12 1,262,053,268 1,371,176,664 26.40 2021-03-25
1118 2021-03-26 53,663,010 -72,000 4.25 1,262,053,268 1,438,168,668 26.80 2021-03-24
1119 2021-03-25 53,735,010 -179,500 4.26 1,262,053,268 1,469,652,524 27.35 2021-03-23
1120 2021-03-24 53,914,510 -597,500 4.27 1,262,053,268 1,474,561,849 27.35 2021-03-22
1121 2021-03-23 54,512,010 102,500 4.32 1,262,053,268 1,447,293,866 26.55 2021-03-19
1122 2021-03-22 54,409,510 -249,000 4.31 1,262,053,268 1,452,733,917 26.70 2021-03-18
1123 2021-03-19 54,658,510 -598,000 4.33 1,262,053,268 1,451,183,441 26.55 2021-03-17
1124 2021-03-18 55,256,510 -667,000 4.38 1,262,053,268 1,469,823,166 26.60 2021-03-16
1125 2021-03-17 55,923,510 -575,500 4.43 1,262,053,268 1,484,769,191 26.55 2021-03-15
1126 2021-03-16 56,499,010 -489,500 4.48 1,262,053,268 1,483,099,013 26.25 2021-03-12
1127 2021-03-15 56,988,510 -318,000 4.52 1,262,053,268 1,495,948,388 26.25 2021-03-11
1128 2021-03-12 57,306,510 -80,500 4.54 1,262,053,268 1,487,103,935 25.95 2021-03-10
1129 2021-03-11 57,387,010 77,000 4.55 1,262,053,268 1,474,846,157 25.70 2021-03-09
1130 2021-03-10 57,310,010 -561,000 4.54 1,262,053,268 1,484,329,259 25.90 2021-03-08
1131 2021-03-09 57,871,010 -311,000 4.59 1,262,053,268 1,504,646,260 26.00 2021-03-05
1132 2021-03-08 58,182,010 -350,000 4.61 1,262,053,268 1,504,004,959 25.85 2021-03-04
1133 2021-03-05 58,532,010 -290,500 4.64 1,262,053,268 1,536,465,263 26.25 2021-03-03
1134 2021-03-04 58,822,510 157,500 4.66 1,262,053,268 1,520,561,884 25.85 2021-03-02
1135 2021-03-03 58,665,010 247,000 4.65 1,262,053,268 1,557,556,016 26.55 2021-03-01
1136 2021-03-02 58,418,010 4,008,500 4.63 1,262,053,268 1,568,523,569 26.85 2021-02-26
1137 2021-03-01 54,409,510 738,000 4.31 1,262,053,268 1,482,659,148 27.25 2021-02-25
1138 2021-02-26 53,671,510 -134,000 4.25 1,262,053,268 1,441,080,044 26.85 2021-02-24
1139 2021-02-25 53,805,510 71,000 4.26 1,262,053,268 1,476,961,250 27.45 2021-02-23
1140 2021-02-24 53,734,510 262,500 4.26 1,262,053,268 1,450,831,770 27.00 2021-02-22
1141 2021-02-23 53,472,010 -104,500 4.24 1,262,053,268 1,435,723,469 26.85 2021-02-19
1142 2021-02-22 53,576,510 14,000 4.25 1,262,053,268 1,430,492,817 26.70 2021-02-18
1143 2021-02-10 53,562,510 -33,500 4.24 1,262,053,268 1,395,303,386 26.05 2021-02-08
1144 2021-02-09 53,596,010 -374,000 4.25 1,262,053,268 1,409,575,063 26.30 2021-02-05
1145 2021-02-08 53,970,010 -2,329,000 4.28 1,262,053,268 1,381,632,256 25.60 2021-02-04
1146 2021-02-05 56,299,010 -10,500 4.46 1,262,053,268 1,458,144,359 25.90 2021-02-03
1147 2021-02-04 56,309,510 -382,000 4.46 1,262,053,268 1,489,386,540 26.45 2021-02-02
1148 2021-02-03 56,691,510 924,500 4.49 1,262,053,268 1,462,640,958 25.80 2021-02-01
1149 2021-02-02 55,767,010 297,500 4.42 1,262,053,268 1,416,482,054 25.40 2021-01-29
1150 2021-02-01 55,469,510 875,500 4.40 1,262,053,268 1,425,566,407 25.70 2021-01-28
1151 2021-01-29 54,594,010 -1,000 4.33 1,262,053,268 1,422,173,961 26.05 2021-01-27
1152 2021-01-28 54,595,010 -302,000 4.33 1,262,053,268 1,422,200,011 26.05 2021-01-26
1153 2021-01-27 54,897,010 -583,000 4.35 1,262,053,268 1,446,536,214 26.35 2021-01-25
1154 2021-01-26 55,480,010 -997,000 4.40 1,262,053,268 1,461,898,264 26.35 2021-01-22
1155 2021-01-25 56,477,010 -317,500 4.48 1,262,053,268 1,541,822,373 27.30 2021-01-21
1156 2021-01-22 56,794,510 717,500 4.50 1,262,053,268 1,564,688,751 27.55 2021-01-20
1157 2021-01-21 56,077,010 1,770,500 4.44 1,262,053,268 1,558,940,878 27.80 2021-01-19
1158 2021-01-20 54,306,510 -64,000 4.30 1,262,053,268 1,433,691,864 26.40 2021-01-18
1159 2021-01-19 54,370,510 29,000 4.31 1,262,053,268 1,424,507,362 26.20 2021-01-15
1160 2021-01-18 54,341,510 177,000 4.31 1,262,053,268 1,434,615,864 26.40 2021-01-14
1161 2021-01-15 54,164,510 -369,500 4.29 1,262,053,268 1,410,985,486 26.05 2021-01-13
1162 2021-01-14 54,534,010 -15,000 4.32 1,262,053,268 1,385,163,854 25.40 2021-01-12
1163 2021-01-13 54,549,010 13,500 4.32 1,262,053,268 1,366,452,701 25.05 2021-01-11
1164 2021-01-12 54,535,510 -400,000 4.32 1,262,053,268 1,368,841,301 25.10 2021-01-08
1165 2021-01-11 54,935,510 -1,500 4.35 1,262,053,268 1,376,134,526 25.05 2021-01-07
1166 2021-01-08 54,937,010 215,000 4.35 1,262,053,268 1,417,374,858 25.80 2021-01-06
1167 2021-01-07 54,722,010 -132,500 4.34 1,262,053,268 1,400,883,456 25.60 2021-01-05
1168 2021-01-06 54,854,510 -422,000 4.35 1,262,053,268 1,390,561,829 25.35 2021-01-04
1169 2021-01-05 55,276,510 -868,500 4.38 1,262,053,268 1,401,259,529 25.35 2020-12-30
1170 2021-01-04 56,145,010 -51,000 4.45 1,262,053,268 1,417,661,503 25.25 2020-12-29
1171 2020-12-30 56,196,010 -284,000 4.45 1,262,053,268 1,421,759,053 25.30 2020-12-28
1172 2020-12-29 56,480,010 345,000 4.48 1,262,053,268 1,383,760,245 24.50 2020-12-23
1173 2020-12-28 56,135,010 115,000 4.45 1,262,053,268 1,344,433,490 23.95 2020-12-22
1174 2020-12-23 56,020,010 160,000 4.44 1,262,053,268 1,361,286,243 24.30 2020-12-21
1175 2020-12-22 55,860,010 -21,500 4.43 1,262,053,268 1,382,535,248 24.75 2020-12-18
1176 2020-12-21 55,881,510 112,500 4.43 1,262,053,268 1,374,685,146 24.60 2020-12-17
1177 2020-12-18 55,769,010 -150,500 4.42 1,262,053,268 1,371,917,646 24.60 2020-12-16
1178 2020-12-17 55,919,510 -60,500 4.43 1,262,053,268 1,370,027,995 24.50 2020-12-15
1179 2020-12-16 55,980,010 13,500 4.44 1,262,053,268 1,377,108,246 24.60 2020-12-14
1180 2020-12-15 55,966,510 141,500 4.43 1,262,053,268 1,371,179,495 24.50 2020-12-11
1181 2020-12-14 55,825,010 -200,000 4.42 1,262,053,268 1,387,251,499 24.85 2020-12-10
1182 2020-12-11 56,025,010 48,000 4.44 1,262,053,268 1,383,817,747 24.70 2020-12-09
1183 2020-12-10 55,977,010 35,500 4.44 1,262,053,268 1,388,229,848 24.80 2020-12-08
1184 2020-12-09 55,941,510 -24,000 4.43 1,262,053,268 1,420,914,354 25.40 2020-12-07
1185 2020-12-08 55,965,510 4,500 4.43 1,262,053,268 1,427,120,505 25.50 2020-12-04
1186 2020-12-07 55,961,010 94,500 4.43 1,262,053,268 1,440,996,008 25.75 2020-12-03
1187 2020-12-04 55,866,510 -86,500 4.43 1,262,053,268 1,444,149,284 25.85 2020-12-02
1188 2020-12-03 55,953,010 190,000 4.43 1,262,053,268 1,449,182,959 25.90 2020-12-01
1189 2020-12-02 55,763,010 509,500 4.42 1,262,053,268 1,399,651,551 25.10 2020-11-30
1190 2020-12-01 55,253,510 -1,243,000 4.38 1,262,053,268 1,425,540,558 25.80 2020-11-27
1191 2020-11-30 56,496,510 103,500 4.48 1,262,053,268 1,440,661,005 25.50 2020-11-26
1192 2020-11-27 56,393,010 1,213,500 4.47 1,262,053,268 1,440,841,406 25.55 2020-11-25
1193 2020-11-26 55,179,510 97,500 4.37 1,262,053,268 1,420,872,383 25.75 2020-11-24
1194 2020-11-25 55,082,010 -71,500 4.36 1,262,053,268 1,418,361,758 25.75 2020-11-23
1195 2020-11-24 55,153,510 -169,500 4.37 1,262,053,268 1,389,868,452 25.20 2020-11-20
1196 2020-11-23 55,323,010 174,000 4.38 1,262,053,268 1,410,736,755 25.50 2020-11-19
1197 2020-11-20 55,149,010 225,500 4.37 1,262,053,268 1,428,359,359 25.90 2020-11-18
1198 2020-11-19 54,923,510 -280,000 4.35 1,262,053,268 1,425,265,085 25.95 2020-11-17
1199 2020-11-18 55,203,510 26,500 4.37 1,262,053,268 1,418,730,207 25.70 2020-11-16
1200 2020-11-17 55,177,010 50,500 4.37 1,262,053,268 1,409,772,606 25.55 2020-11-13
1201 2020-11-16 55,126,510 478,500 4.37 1,262,053,268 1,441,558,237 26.15 2020-11-12
1202 2020-11-13 54,648,010 -252,500 4.33 1,262,053,268 1,448,172,265 26.50 2020-11-11
1203 2020-11-12 54,900,510 -298,500 4.35 1,262,053,268 1,410,943,107 25.70 2020-11-10
1204 2020-11-11 55,199,010 267,500 4.37 1,262,053,268 1,379,975,250 25.00 2020-11-09
1205 2020-11-10 54,931,510 -174,000 4.35 1,262,053,268 1,373,287,750 25.00 2020-11-06
1206 2020-11-09 55,105,510 235,000 4.37 1,262,053,268 1,350,084,995 24.50 2020-11-05
1207 2020-11-06 54,870,510 132,500 4.35 1,262,053,268 1,305,918,138 23.80 2020-11-04
1208 2020-11-05 54,738,010 169,000 4.34 1,262,053,268 1,319,186,041 24.10 2020-11-03
1209 2020-11-04 54,569,010 -36,500 4.32 1,262,053,268 1,287,828,636 23.60 2020-11-02
1210 2020-11-03 54,605,510 318,000 4.33 1,262,053,268 1,272,308,383 23.30 2020-10-30
1211 2020-11-02 54,287,510 193,500 4.30 1,262,053,268 1,286,613,987 23.70 2020-10-29
1212 2020-10-30 54,094,010 -415,000 4.29 1,262,053,268 1,287,437,438 23.80 2020-10-28
1213 2020-10-29 54,509,010 58,000 4.32 1,262,053,268 1,319,118,042 24.20 2020-10-27
1214 2020-10-28 54,451,010 746,000 4.31 1,262,053,268 1,334,049,745 24.50 2020-10-23
1215 2020-10-27 53,705,010 -99,000 4.26 1,262,053,268 1,286,234,990 23.95 2020-10-22
1216 2020-10-23 53,804,010 89,000 4.26 1,262,053,268 1,291,296,240 24.00 2020-10-21
1217 2020-10-22 53,715,010 122,000 4.26 1,262,053,268 1,281,102,989 23.85 2020-10-20
1218 2020-10-21 53,593,010 -114,500 4.25 1,262,053,268 1,280,872,939 23.90 2020-10-19
1219 2020-10-20 53,707,510 643,500 4.26 1,262,053,268 1,259,441,110 23.45 2020-10-16
1220 2020-10-19 53,064,010 185,500 4.20 1,262,053,268 1,241,697,834 23.40 2020-10-15
1221 2020-10-16 52,878,510 149,000 4.19 1,262,053,268 1,253,220,687 23.70 2020-10-14
1222 2020-10-15 52,729,510 1,108,500 4.18 1,262,053,268 1,247,052,912 23.65 2020-10-12
1223 2020-10-14 51,621,010 467,000 4.09 1,262,053,268 1,223,417,937 23.70 2020-10-09
1224 2020-09-30 51,154,010 150,500 4.05 1,262,053,268 1,197,003,834 23.40 2020-09-28
1225 2020-09-29 51,003,510 286,000 4.04 1,262,053,268 1,185,831,608 23.25 2020-09-25
1226 2020-09-28 50,717,510 276,500 4.02 1,262,053,268 1,189,325,610 23.45 2020-09-24
1227 2020-09-25 50,441,010 289,000 4.00 1,262,053,268 1,200,496,038 23.80 2020-09-23
1228 2020-09-24 50,152,010 209,500 3.97 1,262,053,268 1,208,663,441 24.10 2020-09-22
1229 2020-09-23 49,942,510 -46,500 3.96 1,262,053,268 1,228,585,746 24.60 2020-09-21
1230 2020-09-22 49,989,010 412,000 3.96 1,262,053,268 1,237,227,998 24.75 2020-09-18
1231 2020-09-21 49,577,010 -333,500 3.93 1,262,053,268 1,222,073,297 24.65 2020-09-17
1232 2020-09-18 49,910,510 -594,500 3.95 1,262,053,268 1,232,789,597 24.70 2020-09-16
1233 2020-09-17 50,505,010 -577,000 4.00 1,262,053,268 1,247,473,747 24.70 2020-09-15
1234 2020-09-16 51,082,010 -506,000 4.05 1,262,053,268 1,246,401,044 24.40 2020-09-14
1235 2020-09-15 51,588,010 -278,000 4.09 1,262,053,268 1,261,326,845 24.45 2020-09-11
1236 2020-09-14 51,866,010 -613,000 4.11 1,262,053,268 1,268,123,945 24.45 2020-09-10
1237 2020-09-11 52,479,010 -522,000 4.16 1,262,053,268 1,288,359,696 24.55 2020-09-09
1238 2020-09-10 53,001,010 -538,000 4.20 1,262,053,268 1,301,174,796 24.55 2020-09-08
1239 2020-09-09 53,539,010 -546,000 4.24 1,262,053,268 1,309,028,795 24.45 2020-09-07
1240 2020-09-08 54,085,010 -166,000 4.29 1,262,053,268 1,338,603,998 24.75 2020-09-04
1241 2020-09-07 54,251,010 -596,500 4.30 1,262,053,268 1,353,562,700 24.95 2020-09-03
1242 2020-09-04 54,847,510 334,500 4.35 1,262,053,268 1,376,672,501 25.10 2020-09-02
1243 2020-09-03 54,513,010 496,000 4.32 1,262,053,268 1,390,081,755 25.50 2020-09-01
1244 2020-09-02 54,017,010 -689,000 4.28 1,262,053,268 1,331,519,297 24.65 2020-08-31
1245 2020-09-01 54,706,010 126,500 4.33 1,262,053,268 1,386,797,354 25.35 2020-08-28
1246 2020-08-31 54,579,510 424,500 4.32 1,262,053,268 1,383,590,579 25.35 2020-08-27
1247 2020-08-28 54,155,010 -1,018,000 4.29 1,262,053,268 1,394,491,508 25.75 2020-08-26
1248 2020-08-27 55,173,010 1,533,500 4.37 1,262,053,268 1,464,843,416 26.55 2020-08-25
1249 2020-08-26 53,639,510 149,500 4.25 1,262,053,268 1,408,037,138 26.25 2020-08-24
1250 2020-08-25 53,490,010 -3,337,500 4.24 1,262,053,268 1,390,740,260 26.00 2020-08-21
1251 2020-08-24 56,827,510 -2,092,500 4.50 1,262,053,268 1,486,039,387 26.15 2020-08-20
1252 2020-08-21 58,920,010 -3,470,000 4.67 1,262,053,268 1,564,326,266 26.55 2020-08-19
1253 2020-08-20 62,390,010 -2,468,000 4.94 1,262,053,268 1,703,247,273 27.30 2020-08-18
1254 2020-08-19 64,858,010 -2,901,500 5.14 1,262,053,268 1,803,052,678 27.80 2020-08-17
1255 2020-08-18 67,759,510 -1,150,000 5.37 1,262,053,268 1,870,162,476 27.60 2020-08-14
1256 2020-08-17 68,909,510 284,000 5.46 1,262,053,268 1,943,248,182 28.20 2020-08-13
1257 2020-08-14 68,625,510 -348,000 5.44 1,262,053,268 1,883,770,250 27.45 2020-08-12
1258 2020-08-13 68,973,510 -801,500 5.47 1,262,053,268 1,855,387,419 26.90 2020-08-11
1259 2020-08-12 69,775,010 243,500 5.53 1,262,053,268 1,859,504,017 26.65 2020-08-10
1260 2020-08-11 69,531,510 -774,500 5.51 1,262,053,268 1,877,350,770 27.00 2020-08-07
1261 2020-08-10 70,306,010 -862,000 5.57 1,262,053,268 1,919,354,073 27.30 2020-08-06
1262 2020-08-07 71,168,010 -1,142,500 5.64 1,262,053,268 1,957,120,275 27.50 2020-08-05
1263 2020-08-06 72,310,510 -301,000 5.73 1,262,053,268 1,977,692,449 27.35 2020-08-04
1264 2020-08-05 72,611,510 -969,500 5.75 1,262,053,268 1,982,294,223 27.30 2020-08-03
1265 2020-08-04 73,581,010 164,500 5.83 1,262,053,268 1,994,045,371 27.10 2020-07-31
1266 2020-08-03 73,416,510 -1,077,500 5.82 1,262,053,268 2,011,612,374 27.40 2020-07-30
1267 2020-07-31 74,494,010 -33,000 5.90 1,262,053,268 2,041,135,874 27.40 2020-07-29
1268 2020-07-30 74,527,010 -101,000 5.91 1,262,053,268 2,034,587,373 27.30 2020-07-28
1269 2020-07-29 74,628,010 -823,000 5.91 1,262,053,268 2,014,956,270 27.00 2020-07-27
1270 2020-07-28 75,451,010 -91,500 5.98 1,262,053,268 2,037,177,270 27.00 2020-07-24
1271 2020-07-27 75,542,510 -698,500 5.99 1,262,053,268 2,145,407,284 28.40 2020-07-23
1272 2020-07-24 76,241,010 -1,646,500 6.04 1,262,053,268 2,165,244,684 28.40 2020-07-22
1273 2020-07-23 77,887,510 52,000 6.17 1,262,053,268 2,145,800,901 27.55 2020-07-21
1274 2020-07-22 77,835,510 -1,282,000 6.17 1,262,053,268 2,148,260,076 27.60 2020-07-20
1275 2020-07-21 79,117,510 -407,000 6.27 1,262,053,268 2,140,128,646 27.05 2020-07-17
1276 2020-07-20 79,524,510 389,000 6.30 1,262,053,268 2,171,019,123 27.30 2020-07-16
1277 2020-07-17 79,135,510 329,500 6.27 1,262,053,268 2,124,788,444 26.85 2020-07-15
1278 2020-07-16 78,806,010 -750,500 6.24 1,262,053,268 2,147,463,773 27.25 2020-07-14
1279 2020-07-15 79,556,510 -1,053,000 6.30 1,262,053,268 2,211,670,978 27.80 2020-07-13
1280 2020-07-14 80,609,510 -583,000 6.39 1,262,053,268 2,236,913,903 27.75 2020-07-10
1281 2020-07-13 81,192,510 -998,000 6.43 1,262,053,268 2,334,284,663 28.75 2020-07-09
1282 2020-07-10 82,190,510 -51,500 6.51 1,262,053,268 2,358,867,637 28.70 2020-07-08
1283 2020-07-09 82,242,010 27,500 6.52 1,262,053,268 2,348,009,386 28.55 2020-07-07
1284 2020-07-08 82,214,510 -360,500 6.51 1,262,053,268 2,433,549,496 29.60 2020-07-06
1285 2020-07-07 82,575,010 45,500 6.54 1,262,053,268 2,283,199,027 27.65 2020-07-03
1286 2020-07-06 82,529,510 -35,500 6.54 1,262,053,268 2,248,929,148 27.25 2020-07-02
1287 2020-07-03 82,565,010 -295,000 6.54 1,262,053,268 2,138,433,759 25.90 2020-06-30
1288 2020-07-02 82,860,010 -28,000 6.57 1,262,053,268 2,146,074,259 25.90 2020-06-29
1289 2020-06-24 82,888,010 32,500 6.57 1,262,053,268 2,233,831,870 26.95 2020-06-22
1290 2020-06-23 82,855,510 304,000 6.57 1,262,053,268 2,270,240,974 27.40 2020-06-19
1291 2020-06-22 82,551,510 -78,000 6.54 1,262,053,268 2,299,059,554 27.85 2020-06-18
1292 2020-06-19 82,629,510 -496,000 6.55 1,262,053,268 2,239,259,721 27.10 2020-06-17
1293 2020-06-18 83,125,510 -428,000 6.59 1,262,053,268 2,248,545,046 27.05 2020-06-16
1294 2020-06-17 83,553,510 -65,500 6.62 1,262,053,268 2,205,812,664 26.40 2020-06-15
1295 2020-06-16 83,619,010 -77,000 6.63 1,262,053,268 2,228,446,617 26.65 2020-06-12
1296 2020-06-15 83,696,010 67,000 6.63 1,262,053,268 2,255,607,470 26.95 2020-06-11
1297 2020-06-12 83,629,010 11,000 6.63 1,262,053,268 2,324,886,478 27.80 2020-06-10
1298 2020-06-11 83,618,010 288,500 6.63 1,262,053,268 2,370,570,584 28.35 2020-06-09
1299 2020-06-10 83,329,510 -35,000 6.60 1,262,053,268 2,258,229,721 27.10 2020-06-08
1300 2020-06-09 83,364,510 -216,000 6.61 1,262,053,268 2,284,187,574 27.40 2020-06-05
1301 2020-06-08 83,580,510 51,000 6.62 1,262,053,268 2,273,389,872 27.20 2020-06-04
1302 2020-06-05 83,529,510 -189,500 6.62 1,262,053,268 2,276,179,148 27.25 2020-06-03
1303 2020-06-04 83,719,010 -35,500 6.63 1,262,053,268 2,252,041,369 26.90 2020-06-02
1304 2020-06-03 83,754,510 -169,639 6.64 1,262,053,268 2,211,119,064 26.40 2020-06-01
1305 2020-06-02 83,924,149 -13,500 6.65 1,262,053,268 2,161,046,837 25.75 2020-05-29
1306 2020-06-01 83,937,649 -68,500 6.65 1,262,053,268 2,144,606,932 25.55 2020-05-28
1307 2020-05-29 84,006,149 25,500 6.66 1,262,053,268 2,175,759,259 25.90 2020-05-27
1308 2020-05-28 83,980,649 233,500 6.65 1,262,053,268 2,170,899,777 25.85 2020-05-26
1309 2020-05-27 83,747,149 314,000 6.64 1,262,053,268 2,110,428,155 25.20 2020-05-25
1310 2020-05-26 83,433,149 418,500 6.61 1,262,053,268 2,094,172,040 25.10 2020-05-22
1311 2020-05-25 83,014,649 11,500 6.58 1,262,053,268 2,170,833,071 26.15 2020-05-21
1312 2020-05-22 83,003,149 170,000 6.58 1,262,053,268 2,178,832,661 26.25 2020-05-20
1313 2020-05-21 82,833,149 -220,000 6.56 1,262,053,268 2,215,786,736 26.75 2020-05-19
1314 2020-05-20 83,053,149 363,000 6.58 1,262,053,268 2,171,839,846 26.15 2020-05-18
1315 2020-05-19 82,690,149 126,000 6.55 1,262,053,268 2,178,885,426 26.35 2020-05-15
1316 2020-05-18 82,564,149 9,000 6.54 1,262,053,268 2,142,539,667 25.95 2020-05-14
1317 2020-05-15 82,555,149 35,000 6.54 1,262,053,268 2,187,711,449 26.50 2020-05-13
1318 2020-05-14 82,520,149 37,500 6.54 1,262,053,268 2,178,531,934 26.40 2020-05-12
1319 2020-05-13 82,482,649 33,000 6.54 1,262,053,268 2,239,403,920 27.15 2020-05-11
1320 2020-05-12 82,449,649 116,500 6.53 1,262,053,268 2,230,263,005 27.05 2020-05-08
1321 2020-05-11 82,333,149 -865,000 6.52 1,262,053,268 2,190,061,763 26.60 2020-05-07
1322 2020-05-08 83,198,149 18,500 6.59 1,262,053,268 2,238,030,208 26.90 2020-05-06
1323 2020-04-29 83,179,649 337,000 6.59 1,262,053,268 2,295,758,312 27.60 2020-04-27
1324 2020-04-28 82,842,649 117,500 6.56 1,262,053,268 2,187,045,934 26.40 2020-04-24
1325 2020-04-27 82,725,149 -74,000 6.55 1,262,053,268 2,159,126,389 26.10 2020-04-23
1326 2020-04-24 82,799,149 68,500 6.56 1,262,053,268 2,165,197,746 26.15 2020-04-22
1327 2020-04-23 82,730,649 -943,000 6.56 1,262,053,268 2,150,996,874 26.00 2020-04-21
1328 2020-04-22 83,673,649 -38,500 6.63 1,262,053,268 2,242,453,793 26.80 2020-04-20
1329 2020-04-21 83,712,149 5,500 6.63 1,262,053,268 2,272,784,845 27.15 2020-04-17
1330 2020-04-20 83,706,649 40,500 6.63 1,262,053,268 2,234,967,528 26.70 2020-04-16
1331 2020-04-17 83,666,149 -116,500 6.63 1,262,053,268 2,279,902,560 27.25 2020-04-15
1332 2020-04-16 83,782,649 238,000 6.64 1,262,053,268 2,341,725,040 27.95 2020-04-14
1333 2020-04-15 83,544,649 -124,500 6.62 1,262,053,268 2,318,364,010 27.75 2020-04-09
1334 2020-04-14 83,669,149 266,500 6.63 1,262,053,268 2,242,333,193 26.80 2020-04-08
1335 2020-04-09 83,402,649 732,500 6.61 1,262,053,268 2,293,572,848 27.50 2020-04-07
1336 2020-04-03 82,670,149 173,500 6.55 1,262,053,268 2,149,423,874 26.00 2020-04-01
1337 2020-04-02 82,496,649 300,000 6.54 1,262,053,268 2,347,029,664 28.45 2020-03-31
1338 2020-04-01 82,196,649 92,000 6.51 1,262,053,268 2,309,725,837 28.10 2020-03-30
1339 2020-03-31 82,104,649 -256,000 6.51 1,262,053,268 2,319,456,334 28.25 2020-03-27
1340 2020-03-30 82,360,649 -80,500 6.53 1,262,053,268 2,293,744,075 27.85 2020-03-26
1341 2020-03-27 82,441,149 172,000 6.53 1,262,053,268 2,275,375,712 27.60 2020-03-25
1342 2020-03-26 82,269,149 202,500 6.52 1,262,053,268 2,188,359,363 26.60 2020-03-24
1343 2020-03-25 82,066,649 -21,500 6.50 1,262,053,268 2,105,009,547 25.65 2020-03-23
1344 2020-03-24 82,088,149 547,000 6.50 1,262,053,268 2,175,335,949 26.50 2020-03-20
1345 2020-03-23 81,541,149 1,285,000 6.46 1,262,053,268 2,034,451,668 24.95 2020-03-19
1346 2020-03-20 80,256,149 791,500 6.36 1,262,053,268 2,094,685,489 26.10 2020-03-18
1347 2020-03-19 79,464,649 368,000 6.30 1,262,053,268 2,193,224,312 27.60 2020-03-17
1348 2020-03-18 79,096,649 391,500 6.27 1,262,053,268 2,238,435,167 28.30 2020-03-16
1349 2020-03-17 78,705,149 1,117,500 6.24 1,262,053,268 2,325,737,153 29.55 2020-03-13
1350 2020-03-16 77,587,649 689,500 6.15 1,262,053,268 2,335,388,235 30.10 2020-03-12
1351 2020-03-13 76,898,149 102,000 6.09 1,262,053,268 2,437,671,323 31.70 2020-03-11
1352 2020-03-12 76,796,149 -2,000 6.09 1,262,053,268 2,457,476,768 32.00 2020-03-10
1353 2020-03-11 76,798,149 -52,500 6.09 1,262,053,268 2,453,700,861 31.95 2020-03-09
1354 2020-03-10 76,850,649 118,000 6.09 1,262,053,268 2,570,654,209 33.45 2020-03-06
1355 2020-03-09 76,732,649 29,500 6.08 1,262,053,268 2,597,400,169 33.85 2020-03-05
1356 2020-03-06 76,703,149 17,000 6.08 1,262,053,268 2,550,379,704 33.25 2020-03-04
1357 2020-03-05 76,686,149 168,500 6.08 1,262,053,268 2,538,311,532 33.10 2020-03-03
1358 2020-03-04 76,517,649 169,000 6.06 1,262,053,268 2,548,037,712 33.30 2020-03-02
1359 2020-03-03 76,348,649 23,500 6.05 1,262,053,268 2,511,870,552 32.90 2020-02-28
1360 2020-03-02 76,325,149 96,000 6.05 1,262,053,268 2,564,525,006 33.60 2020-02-27
1361 2020-02-28 76,229,149 251,500 6.04 1,262,053,268 2,526,996,289 33.15 2020-02-26
1362 2020-02-27 75,977,649 -44,500 6.02 1,262,053,268 2,541,452,359 33.45 2020-02-25
1363 2020-02-26 76,022,149 120,000 6.02 1,262,053,268 2,592,355,281 34.10 2020-02-24
1364 2020-02-25 75,902,149 -735,000 6.01 1,262,053,268 2,637,599,678 34.75 2020-02-21
1365 2020-02-24 76,637,149 -554,500 6.07 1,262,053,268 2,682,300,215 35.00 2020-02-20
1366 2020-02-21 77,191,649 -116,500 6.12 1,262,053,268 2,690,128,968 34.85 2020-02-19
1367 2020-02-20 77,308,149 141,500 6.13 1,262,053,268 2,690,323,585 34.80 2020-02-18
1368 2020-02-19 77,166,649 152,500 6.11 1,262,053,268 2,727,841,042 35.35 2020-02-17
1369 2020-02-18 77,014,149 195,500 6.10 1,262,053,268 2,730,151,582 35.45 2020-02-14
1370 2020-02-17 76,818,649 115,500 6.09 1,262,053,268 2,700,175,512 35.15 2020-02-13
1371 2020-02-14 76,703,149 175,500 6.08 1,262,053,268 2,696,115,687 35.15 2020-02-12
1372 2020-02-13 76,527,649 70,500 6.06 1,262,053,268 2,689,946,862 35.15 2020-02-11
1373 2020-02-12 76,457,149 101,000 6.06 1,262,053,268 2,679,823,072 35.05 2020-02-10
1374 2020-02-11 76,356,149 159,000 6.05 1,262,053,268 2,695,372,060 35.30 2020-02-07
1375 2020-02-10 76,197,149 310,500 6.04 1,262,053,268 2,697,379,075 35.40 2020-02-06
1376 2020-02-07 75,886,649 159,000 6.01 1,262,053,268 2,625,678,055 34.60 2020-02-05
1377 2020-02-06 75,727,649 -1,000 6.00 1,262,053,268 2,620,176,655 34.60 2020-02-04
1378 2020-02-05 75,728,649 73,000 6.00 1,262,053,268 2,570,987,634 33.95 2020-02-03
1379 2020-01-23 75,655,649 204,000 5.99 1,262,053,268 2,780,345,101 36.75 2020-01-21
1380 2020-01-22 75,451,649 103,000 5.98 1,262,053,268 2,825,664,255 37.45 2020-01-20
1381 2020-01-21 75,348,649 34,000 5.97 1,262,053,268 2,757,760,553 36.60 2020-01-17
1382 2020-01-20 75,314,649 216,500 5.97 1,262,053,268 2,730,156,026 36.25 2020-01-16
1383 2020-01-17 75,098,149 -28,500 5.95 1,262,053,268 2,741,082,439 36.50 2020-01-15
1384 2020-01-16 75,126,649 160,000 5.95 1,262,053,268 2,749,635,353 36.60 2020-01-14
1385 2020-01-15 74,966,649 118,000 5.94 1,262,053,268 2,725,037,691 36.35 2020-01-13
1386 2020-01-14 74,848,649 56,500 5.93 1,262,053,268 2,683,324,067 35.85 2020-01-10
1387 2020-01-13 74,792,149 13,000 5.93 1,262,053,268 2,685,038,149 35.90 2020-01-09
1388 2020-01-10 74,779,149 83,500 5.93 1,262,053,268 2,658,398,747 35.55 2020-01-08
1389 2020-01-09 74,695,649 151,500 5.92 1,262,053,268 2,681,573,799 35.90 2020-01-07
1390 2020-01-08 74,544,149 363,500 5.91 1,262,053,268 2,668,680,534 35.80 2020-01-06
1391 2020-01-07 74,180,649 210,000 5.88 1,262,053,268 2,685,339,494 36.20 2020-01-03
1392 2020-01-06 73,970,649 4,500 5.86 1,262,053,268 2,670,340,429 36.10 2020-01-02
1393 2020-01-03 73,966,149 285,000 5.86 1,262,053,268 2,651,686,442 35.85 2019-12-30
1394 2020-01-02 73,681,149 371,500 5.84 1,262,053,268 2,652,521,364 36.00 2019-12-27
1395 2019-12-30 73,309,649 156,500 5.81 1,262,053,268 2,598,827,057 35.45 2019-12-23
1396 2019-12-27 73,153,149 -49,000 5.80 1,262,053,268 2,585,963,817 35.35 2019-12-20
1397 2019-12-23 73,202,149 175,500 5.80 1,262,053,268 2,576,715,645 35.20 2019-12-19
1398 2019-12-20 73,026,649 -172,500 5.79 1,262,053,268 2,603,400,037 35.65 2019-12-18
1399 2019-12-19 73,199,149 -238,500 5.80 1,262,053,268 2,598,569,790 35.50 2019-12-17
1400 2019-12-18 73,437,649 138,000 5.82 1,262,053,268 2,592,349,010 35.30 2019-12-16
1401 2019-12-17 73,299,649 -22,000 5.81 1,262,053,268 2,572,817,680 35.10 2019-12-13
1402 2019-12-16 73,321,649 110,000 5.81 1,262,053,268 2,529,596,891 34.50 2019-12-12
1403 2019-12-13 73,211,649 19,000 5.80 1,262,053,268 2,533,123,055 34.60 2019-12-11
1404 2019-12-12 73,192,649 181,500 5.80 1,262,053,268 2,517,827,126 34.40 2019-12-10
1405 2019-12-11 73,011,149 112,000 5.79 1,262,053,268 2,522,535,198 34.55 2019-12-09
1406 2019-12-10 72,899,149 273,500 5.78 1,262,053,268 2,500,440,811 34.30 2019-12-06
1407 2019-12-09 72,625,649 6,000 5.75 1,262,053,268 2,494,691,043 34.35 2019-12-05
1408 2019-12-06 72,619,649 309,500 5.75 1,262,053,268 2,476,330,031 34.10 2019-12-04
1409 2019-12-05 72,310,149 50,500 5.73 1,262,053,268 2,516,393,185 34.80 2019-12-03
1410 2019-12-04 72,259,649 378,000 5.73 1,262,053,268 2,471,279,996 34.20 2019-12-02
1411 2019-12-03 71,881,649 315,500 5.70 1,262,053,268 2,487,105,055 34.60 2019-11-29
1412 2019-12-02 71,566,149 25,000 5.67 1,262,053,268 2,515,550,137 35.15 2019-11-28
1413 2019-11-29 71,541,149 163,000 5.67 1,262,053,268 2,525,402,560 35.30 2019-11-27
1414 2019-11-28 71,378,149 219,500 5.66 1,262,053,268 2,530,355,382 35.45 2019-11-26
1415 2019-11-27 71,158,649 -32,000 5.64 1,262,053,268 2,504,784,445 35.20 2019-11-25
1416 2019-11-26 71,190,649 112,500 5.64 1,262,053,268 2,491,672,715 35.00 2019-11-22
1417 2019-11-25 71,078,149 226,500 5.63 1,262,053,268 2,484,181,308 34.95 2019-11-21
1418 2019-11-22 70,851,649 165,000 5.61 1,262,053,268 2,497,520,627 35.25 2019-11-20
1419 2019-11-21 70,686,649 28,500 5.60 1,262,053,268 2,519,979,037 35.65 2019-11-19
1420 2019-11-20 70,658,149 13,000 5.60 1,262,053,268 2,501,298,475 35.40 2019-11-18
1421 2019-11-19 70,645,149 225,500 5.60 1,262,053,268 2,493,773,760 35.30 2019-11-15
1422 2019-11-18 70,419,649 199,500 5.58 1,262,053,268 2,492,855,575 35.40 2019-11-14
1423 2019-11-15 70,220,149 42,500 5.56 1,262,053,268 2,510,370,327 35.75 2019-11-13
1424 2019-11-14 70,177,649 8,500 5.56 1,262,053,268 2,547,448,659 36.30 2019-11-12
1425 2019-11-13 70,169,149 -62,000 5.56 1,262,053,268 2,536,614,736 36.15 2019-11-11
1426 2019-11-12 70,231,149 -343,000 5.56 1,262,053,268 2,556,413,824 36.40 2019-11-08
1427 2019-11-11 70,574,149 65,500 5.59 1,262,053,268 2,621,829,635 37.15 2019-11-07
1428 2019-11-08 70,508,649 91,500 5.59 1,262,053,268 2,608,820,013 37.00 2019-11-06
1429 2019-11-07 70,417,149 50,500 5.58 1,262,053,268 2,654,726,517 37.70 2019-11-05
1430 2019-11-06 70,366,649 154,000 5.58 1,262,053,268 2,621,157,675 37.25 2019-11-04
1431 2019-11-05 70,212,649 -40,500 5.56 1,262,053,268 2,611,910,543 37.20 2019-11-01
1432 2019-11-04 70,253,149 30,000 5.57 1,262,053,268 2,595,853,856 36.95 2019-10-31
1433 2019-11-01 70,223,149 33,000 5.56 1,262,053,268 2,584,211,883 36.80 2019-10-30
1434 2019-10-31 70,190,149 -415,000 5.56 1,262,053,268 2,621,602,065 37.35 2019-10-29
1435 2019-10-30 70,605,149 -7,000 5.59 1,262,053,268 2,644,162,830 37.45 2019-10-28
1436 2019-10-29 70,612,149 -20,000 5.60 1,262,053,268 2,683,261,662 38.00 2019-10-25
1437 2019-10-28 70,632,149 -94,361 5.60 1,262,053,268 2,687,553,269 38.05 2019-10-24
1438 2019-10-25 70,726,510 -36,000 5.60 1,262,053,268 2,631,026,172 37.20 2019-10-23
1439 2019-10-24 70,762,510 -99,000 5.61 1,262,053,268 2,653,594,125 37.50 2019-10-22
1440 2019-10-23 70,861,510 16,500 5.61 1,262,053,268 2,614,789,719 36.90 2019-10-21
1441 2019-10-22 70,845,010 -12,500 5.61 1,262,053,268 2,578,758,364 36.40 2019-10-18
1442 2019-10-21 70,857,510 -38,500 5.61 1,262,053,268 2,557,956,111 36.10 2019-10-17
1443 2019-10-18 70,896,010 -33,500 5.62 1,262,053,268 2,577,069,964 36.35 2019-10-16
1444 2019-10-17 70,929,510 33,500 5.62 1,262,053,268 2,581,834,164 36.40 2019-10-15
1445 2019-10-16 70,896,010 68,000 5.62 1,262,053,268 2,584,159,565 36.45 2019-10-14
1446 2019-10-15 70,828,010 -3,000 5.61 1,262,053,268 2,556,891,161 36.10 2019-10-11
1447 2019-10-14 70,831,010 -22,000 5.61 1,262,053,268 2,514,500,855 35.50 2019-10-10
1448 2019-10-11 70,853,010 372,500 5.61 1,262,053,268 2,501,111,253 35.30 2019-10-09
1449 2019-10-10 70,480,510 16,500 5.58 1,262,053,268 2,530,250,309 35.90 2019-10-08
1450 2019-09-30 70,464,010 62,500 5.58 1,262,053,268 2,536,704,360 36.00 2019-09-26
1451 2019-09-27 70,401,510 128,500 5.58 1,262,053,268 2,534,454,360 36.00 2019-09-25
1452 2019-09-26 70,273,010 300,500 5.57 1,262,053,268 2,533,342,011 36.05 2019-09-24
1453 2019-09-25 69,972,510 28,000 5.54 1,262,053,268 2,553,996,615 36.50 2019-09-23
1454 2019-09-24 69,944,510 164,000 5.54 1,262,053,268 2,587,946,870 37.00 2019-09-20
1455 2019-09-23 69,780,510 85,500 5.53 1,262,053,268 2,637,703,278 37.80 2019-09-19
1456 2019-09-20 69,695,010 -62,000 5.52 1,262,053,268 2,676,288,384 38.40 2019-09-18
1457 2019-09-19 69,757,010 15,000 5.53 1,262,053,268 2,678,669,184 38.40 2019-09-17
1458 2019-09-18 69,742,010 157,000 5.53 1,262,053,268 2,699,015,787 38.70 2019-09-16
1459 2019-09-12 69,585,010 1,500 5.51 1,262,053,268 2,637,271,879 37.90 2019-09-10
1460 2019-09-11 69,583,510 160,000 5.51 1,262,053,268 2,612,860,801 37.55 2019-09-09
1461 2019-09-10 69,423,510 134,000 5.50 1,262,053,268 2,624,208,678 37.80 2019-09-06
1462 2019-09-09 69,289,510 176,000 5.49 1,262,053,268 2,629,536,905 37.95 2019-09-05
1463 2019-09-06 69,113,510 99,500 5.48 1,262,053,268 2,605,579,327 37.70 2019-09-04
1464 2019-09-05 69,014,010 75,000 5.47 1,262,053,268 2,563,870,472 37.15 2019-09-03
1465 2019-09-04 68,939,010 213,000 5.46 1,262,053,268 2,578,318,974 37.40 2019-09-02
1466 2019-09-03 68,726,010 223,000 5.45 1,262,053,268 2,566,916,474 37.35 2019-08-30
1467 2019-09-02 68,503,010 114,500 5.43 1,262,053,268 2,596,264,079 37.90 2019-08-29
1468 2019-08-30 68,388,510 -95,500 5.42 1,262,053,268 2,561,149,700 37.45 2019-08-28
1469 2019-08-29 68,484,010 225,000 5.43 1,262,053,268 2,496,242,165 36.45 2019-08-27
1470 2019-08-28 68,259,010 162,500 5.41 1,262,053,268 2,511,931,568 36.80 2019-08-26
1471 2019-08-27 68,096,510 -88,500 5.40 1,262,053,268 2,594,477,031 38.10 2019-08-23
1472 2019-08-26 68,185,010 99,000 5.40 1,262,053,268 2,543,300,873 37.30 2019-08-22
1473 2019-08-23 68,086,010 7,000 5.39 1,262,053,268 2,566,842,577 37.70 2019-08-21
1474 2019-08-22 68,079,010 30,000 5.39 1,262,053,268 2,573,386,578 37.80 2019-08-20
1475 2019-08-21 68,049,010 -35,000 5.39 1,262,053,268 2,528,020,722 37.15 2019-08-19
1476 2019-08-20 68,084,010 69,000 5.39 1,262,053,268 2,505,491,568 36.80 2019-08-16
1477 2019-08-19 68,015,010 370,000 5.39 1,262,053,268 2,431,536,608 35.75 2019-08-15
1478 2019-08-16 67,645,010 86,000 5.36 1,262,053,268 2,465,660,615 36.45 2019-08-14
1479 2019-08-15 67,559,010 -4,500 5.35 1,262,053,268 2,472,659,766 36.60 2019-08-13
1480 2019-08-14 67,563,510 112,500 5.35 1,262,053,268 2,506,606,221 37.10 2019-08-12
1481 2019-08-13 67,451,010 -19,500 5.34 1,262,053,268 2,529,412,875 37.50 2019-08-09
1482 2019-08-12 67,470,510 129,500 5.35 1,262,053,268 2,526,770,600 37.45 2019-08-08
1483 2019-08-09 67,341,010 -57,500 5.34 1,262,053,268 2,511,819,673 37.30 2019-08-07
1484 2019-08-08 67,398,510 71,500 5.34 1,262,053,268 2,460,045,615 36.50 2019-08-06
1485 2019-08-07 67,327,010 74,000 5.33 1,262,053,268 2,487,733,020 36.95 2019-08-05
1486 2019-08-06 67,253,010 92,000 5.33 1,262,053,268 2,548,889,079 37.90 2019-08-02
1487 2019-08-05 67,161,010 121,000 5.32 1,262,053,268 2,595,773,037 38.65 2019-08-01
1488 2019-08-02 67,040,010 72,500 5.31 1,262,053,268 2,577,688,385 38.45 2019-07-31
1489 2019-08-01 66,967,510 76,000 5.31 1,262,053,268 2,584,945,886 38.60 2019-07-30
1490 2019-07-31 66,891,510 356,500 5.30 1,262,053,268 2,585,356,862 38.65 2019-07-29
1491 2019-07-30 66,535,010 482,500 5.27 1,262,053,268 2,584,885,139 38.85 2019-07-26
1492 2019-07-29 66,052,510 107,000 5.23 1,262,053,268 2,582,653,141 39.10 2019-07-25
1493 2019-07-26 65,945,510 231,500 5.23 1,262,053,268 2,565,280,339 38.90 2019-07-24
1494 2019-07-25 65,714,010 283,500 5.21 1,262,053,268 2,549,703,588 38.80 2019-07-23
1495 2019-07-24 65,430,510 170,000 5.18 1,262,053,268 2,528,889,212 38.65 2019-07-22
1496 2019-07-23 65,260,510 89,500 5.17 1,262,053,268 2,558,211,992 39.20 2019-07-19
1497 2019-07-22 65,171,010 304,500 5.16 1,262,053,268 2,525,376,638 38.75 2019-07-18
1498 2019-07-19 64,866,510 -13,500 5.14 1,262,053,268 2,562,227,145 39.50 2019-07-17
1499 2019-07-18 64,880,010 -328,500 5.14 1,262,053,268 2,598,444,401 40.05 2019-07-16
1500 2019-07-17 65,208,510 -351,000 5.17 1,262,053,268 2,621,382,102 40.20 2019-07-15
1501 2019-07-16 65,559,510 -757,500 5.19 1,262,053,268 2,632,214,327 40.15 2019-07-12
1502 2019-07-15 66,317,010 -769,500 5.25 1,262,053,268 2,649,364,550 39.95 2019-07-11
1503 2019-07-12 67,086,510 -626,000 5.32 1,262,053,268 2,680,106,075 39.95 2019-07-10
1504 2019-07-11 67,712,510 -792,000 5.37 1,262,053,268 2,684,801,022 39.65 2019-07-09
1505 2019-07-10 68,504,510 -766,000 5.43 1,262,053,268 2,733,329,949 39.90 2019-07-08
1506 2019-07-09 69,270,510 -395,000 5.49 1,262,053,268 2,812,382,706 40.60 2019-07-05
1507 2019-07-08 69,665,510 -652,000 5.52 1,262,053,268 2,835,386,257 40.70 2019-07-04
1508 2019-07-05 70,317,510 -813,000 5.57 1,262,053,268 2,830,279,778 40.25 2019-07-03
1509 2019-07-04 71,130,510 -776,500 5.64 1,262,053,268 2,848,776,926 40.05 2019-07-02
1510 2019-07-03 71,907,010 9,000 5.70 1,262,053,268 2,854,708,297 39.70 2019-06-28
1511 2019-07-02 71,898,010 -300,500 5.70 1,262,053,268 2,861,540,798 39.80 2019-06-27
1512 2019-06-28 72,198,510 -664,500 5.72 1,262,053,268 2,880,720,549 39.90 2019-06-26
1513 2019-06-27 72,863,010 100,500 5.77 1,262,053,268 2,889,018,347 39.65 2019-06-25
1514 2019-06-26 72,762,510 -822,000 5.77 1,262,053,268 2,935,967,279 40.35 2019-06-24
1515 2019-06-25 73,584,510 -169,000 5.83 1,262,053,268 2,917,625,822 39.65 2019-06-21
1516 2019-06-24 73,753,510 108,500 5.84 1,262,053,268 2,961,203,427 40.15 2019-06-20
1517 2019-06-21 73,645,010 -5,500 5.84 1,262,053,268 2,927,389,148 39.75 2019-06-19
1518 2019-06-20 73,650,510 36,000 5.84 1,262,053,268 2,865,004,839 38.90 2019-06-18
1519 2019-06-19 73,614,510 126,000 5.83 1,262,053,268 2,841,520,086 38.60 2019-06-17
1520 2019-06-18 73,488,510 111,000 5.82 1,262,053,268 2,832,982,061 38.55 2019-06-14
1521 2019-06-17 73,377,510 260,500 5.81 1,262,053,268 2,821,365,260 38.45 2019-06-13
1522 2019-06-14 73,117,010 60,500 5.79 1,262,053,268 2,866,186,792 39.20 2019-06-12
1523 2019-06-13 73,056,510 -46,500 5.79 1,262,053,268 2,929,566,051 40.10 2019-06-11
1524 2019-06-12 73,103,010 -34,500 5.79 1,262,053,268 2,902,189,497 39.70 2019-06-10
1525 2019-06-11 73,137,510 35,500 5.80 1,262,053,268 2,863,333,517 39.15 2019-06-06
1526 2019-06-10 73,102,010 61,000 5.79 1,262,053,268 2,902,149,797 39.70 2019-06-05
1527 2019-06-06 73,041,010 84,000 5.79 1,262,053,268 2,899,728,097 39.70 2019-06-04
1528 2019-06-05 72,957,010 -29,500 5.78 1,262,053,268 2,940,167,503 40.30 2019-06-03
1529 2019-06-04 72,986,510 -62,000 5.78 1,262,053,268 2,875,668,494 39.40 2019-05-31
1530 2019-06-03 73,048,510 -38,000 5.79 1,262,053,268 2,900,025,847 39.70 2019-05-30
1531 2019-05-31 73,086,510 19,000 5.79 1,262,053,268 2,861,336,867 39.15 2019-05-29
1532 2019-05-30 73,067,510 27,000 5.79 1,262,053,268 2,867,899,768 39.25 2019-05-28
1533 2019-05-29 73,040,510 74,500 5.79 1,262,053,268 2,826,667,737 38.70 2019-05-27
1534 2019-05-28 72,966,010 4,000 5.78 1,262,053,268 2,805,543,085 38.45 2019-05-24
1535 2019-05-27 72,962,010 -48,500 5.78 1,262,053,268 2,790,796,883 38.25 2019-05-23
1536 2019-05-24 73,010,510 9,000 5.79 1,262,053,268 2,843,759,365 38.95 2019-05-22
1537 2019-05-23 73,001,510 38,500 5.78 1,262,053,268 2,836,108,664 38.85 2019-05-21
1538 2019-05-22 72,963,010 -146,000 5.78 1,262,053,268 2,852,853,691 39.10 2019-05-20
1539 2019-05-21 73,109,010 127,000 5.79 1,262,053,268 2,836,629,588 38.80 2019-05-17
1540 2019-05-20 72,982,010 199,500 5.78 1,262,053,268 2,879,140,295 39.45 2019-05-16
1541 2019-05-17 72,782,510 153,500 5.77 1,262,053,268 2,867,630,894 39.40 2019-05-15
1542 2019-05-16 72,629,010 102,000 5.75 1,262,053,268 2,879,740,247 39.65 2019-05-14
1543 2019-05-15 72,527,010 -66,000 5.75 1,262,053,268 2,901,080,400 40.00 2019-05-10
1544 2019-05-14 72,593,010 137,000 5.75 1,262,053,268 2,881,942,497 39.70 2019-05-09
1545 2019-05-10 72,456,010 -175,000 5.74 1,262,053,268 2,959,828,009 40.85 2019-05-08
1546 2019-05-09 72,631,010 -741,000 5.75 1,262,053,268 3,028,713,117 41.70 2019-05-07
1547 2019-05-08 73,372,010 -950,000 5.81 1,262,053,268 3,059,612,817 41.70 2019-05-06
1548 2019-04-30 74,322,010 -228,500 5.89 1,262,053,268 3,121,524,420 42.00 2019-04-26
1549 2019-04-29 74,550,510 56,000 5.91 1,262,053,268 3,134,848,946 42.05 2019-04-25
1550 2019-04-26 74,494,510 186,500 5.90 1,262,053,268 3,151,117,773 42.30 2019-04-24
1551 2019-04-25 74,308,010 320,500 5.89 1,262,053,268 3,128,367,221 42.10 2019-04-23
1552 2019-04-24 73,987,510 180,000 5.86 1,262,053,268 3,129,671,673 42.30 2019-04-18
1553 2019-04-23 73,807,510 256,000 5.85 1,262,053,268 3,136,819,175 42.50 2019-04-17
1554 2019-04-18 73,551,510 233,500 5.83 1,262,053,268 3,144,327,053 42.75 2019-04-16
1555 2019-04-17 73,318,010 57,500 5.81 1,262,053,268 3,138,010,828 42.80 2019-04-15
1556 2019-04-16 73,260,510 660,500 5.80 1,262,053,268 3,120,897,726 42.60 2019-04-12
1557 2019-04-15 72,600,010 201,000 5.75 1,262,053,268 3,078,240,424 42.40 2019-04-11
1558 2019-04-12 72,399,010 34,500 5.74 1,262,053,268 3,171,076,638 43.80 2019-04-10
1559 2019-04-11 72,364,510 103,500 5.73 1,262,053,268 3,165,947,313 43.75 2019-04-09
1560 2019-04-10 72,261,010 664,500 5.73 1,262,053,268 3,150,580,036 43.60 2019-04-08
1561 2019-04-09 71,596,510 354,500 5.67 1,262,053,268 3,200,363,997 44.70 2019-04-04
1562 2019-04-08 71,242,010 -22,500 5.64 1,262,053,268 3,284,256,661 46.10 2019-04-03
1563 2019-04-04 71,264,510 44,000 5.65 1,262,053,268 3,224,719,078 45.25 2019-04-02
1564 2019-04-03 71,220,510 32,000 5.64 1,262,053,268 3,219,167,052 45.20 2019-04-01
1565 2019-04-02 71,188,510 -125,000 5.64 1,262,053,268 3,167,888,695 44.50 2019-03-29
1566 2019-04-01 71,313,510 55,500 5.65 1,262,053,268 3,130,663,089 43.90 2019-03-28
1567 2019-03-29 71,258,010 1,500 5.65 1,262,053,268 3,135,352,440 44.00 2019-03-27
1568 2019-03-28 71,256,510 15,500 5.65 1,262,053,268 3,106,783,836 43.60 2019-03-26
1569 2019-03-27 71,241,010 40,500 5.64 1,262,053,268 3,109,670,087 43.65 2019-03-25
1570 2019-03-26 71,200,510 76,000 5.64 1,262,053,268 3,175,542,746 44.60 2019-03-22
1571 2019-03-25 71,124,510 15,000 5.64 1,262,053,268 3,189,934,274 44.85 2019-03-21
1572 2019-03-22 71,109,510 222,500 5.63 1,262,053,268 3,189,261,524 44.85 2019-03-20
1573 2019-03-21 70,887,010 118,500 5.62 1,262,053,268 3,253,713,759 45.90 2019-03-19
1574 2019-03-20 70,768,510 -69,500 5.61 1,262,053,268 3,276,582,013 46.30 2019-03-18
1575 2019-03-19 70,838,010 -7,000 5.61 1,262,053,268 3,258,548,460 46.00 2019-03-15
1576 2019-03-18 70,845,010 140,000 5.61 1,262,053,268 3,237,616,957 45.70 2019-03-14
1577 2019-03-15 70,705,010 -8,500 5.60 1,262,053,268 3,238,289,458 45.80 2019-03-13
1578 2019-03-14 70,713,510 27,500 5.60 1,262,053,268 3,263,428,487 46.15 2019-03-12
1579 2019-03-13 70,686,010 16,500 5.60 1,262,053,268 3,283,365,165 46.45 2019-03-11
1580 2019-03-12 70,669,510 -30,500 5.60 1,262,053,268 3,250,797,460 46.00 2019-03-08
1581 2019-03-11 70,700,010 -45,000 5.60 1,262,053,268 3,319,365,470 46.95 2019-03-07
1582 2019-03-08 70,745,010 42,000 5.61 1,262,053,268 3,346,238,973 47.30 2019-03-06
1583 2019-03-07 70,703,010 42,000 5.60 1,262,053,268 3,351,322,674 47.40 2019-03-05
1584 2019-03-06 70,661,010 -109,000 5.60 1,262,053,268 3,409,393,733 48.25 2019-03-04
1585 2019-03-05 70,770,010 -2,000 5.61 1,262,053,268 3,326,190,470 47.00 2019-03-01
1586 2019-03-04 70,772,010 -128,500 5.61 1,262,053,268 3,259,051,061 46.05 2019-02-28
1587 2019-03-01 70,900,510 321,000 5.62 1,262,053,268 3,367,774,225 47.50 2019-02-27
1588 2019-02-28 70,579,510 281,000 5.59 1,262,053,268 3,341,939,799 47.35 2019-02-26
1589 2019-02-27 70,298,510 476,000 5.57 1,262,053,268 3,360,268,778 47.80 2019-02-25
1590 2019-02-26 69,822,510 69,500 5.53 1,262,053,268 3,176,924,205 45.50 2019-02-22
1591 2019-02-25 69,753,010 272,500 5.53 1,262,053,268 3,156,323,703 45.25 2019-02-21
1592 2019-02-22 69,480,510 -95,000 5.51 1,262,053,268 3,140,519,052 45.20 2019-02-20
1593 2019-02-21 69,575,510 -3,500 5.51 1,262,053,268 3,130,897,950 45.00 2019-02-19
1594 2019-02-20 69,579,010 -5,000 5.51 1,262,053,268 3,162,366,005 45.45 2019-02-18
1595 2019-02-19 69,584,010 -29,500 5.51 1,262,053,268 3,131,280,450 45.00 2019-02-15
1596 2019-02-18 69,613,510 -18,500 5.52 1,262,053,268 3,156,972,679 45.35 2019-02-14
1597 2019-02-15 69,632,010 -4,500 5.52 1,262,053,268 3,109,069,247 44.65 2019-02-13
1598 2019-02-14 69,636,510 -7,500 5.52 1,262,053,268 3,133,642,950 45.00 2019-02-12
1599 2019-02-13 69,644,010 -19,000 5.52 1,262,053,268 3,133,980,450 45.00 2019-02-11
1600 2019-02-01 69,663,010 43,500 5.52 1,262,053,268 3,026,857,785 43.45 2019-01-30
1601 2019-01-31 69,619,510 -59,000 5.52 1,262,053,268 3,063,258,440 44.00 2019-01-29
1602 2019-01-30 69,678,510 -44,500 5.52 1,262,053,268 3,107,661,546 44.60 2019-01-28
1603 2019-01-29 69,723,010 24,000 5.52 1,262,053,268 3,102,673,945 44.50 2019-01-25
1604 2019-01-28 69,699,010 -58,500 5.52 1,262,053,268 3,105,090,896 44.55 2019-01-24
1605 2019-01-25 69,757,510 -16,000 5.53 1,262,053,268 3,118,160,697 44.70 2019-01-23
1606 2019-01-24 69,773,510 -12,500 5.53 1,262,053,268 3,083,989,142 44.20 2019-01-22
1607 2019-01-23 69,786,010 -105,500 5.53 1,262,053,268 3,084,541,642 44.20 2019-01-21
1608 2019-01-22 69,891,510 -34,000 5.54 1,262,053,268 3,103,183,044 44.40 2019-01-18
1609 2019-01-21 69,925,510 -25,000 5.54 1,262,053,268 3,076,722,440 44.00 2019-01-17
1610 2019-01-18 69,950,510 -13,500 5.54 1,262,053,268 3,077,822,440 44.00 2019-01-16
1611 2019-01-17 69,964,010 -4,000 5.54 1,262,053,268 3,053,929,037 43.65 2019-01-15
1612 2019-01-16 69,968,010 -43,000 5.54 1,262,053,268 3,019,119,632 43.15 2019-01-14
1613 2019-01-15 70,011,010 -100,000 5.55 1,262,053,268 2,992,970,678 42.75 2019-01-11
1614 2019-01-14 70,111,010 -113,000 5.56 1,262,053,268 2,976,212,375 42.45 2019-01-10
1615 2019-01-11 70,224,010 -47,500 5.56 1,262,053,268 2,988,031,626 42.55 2019-01-09
1616 2019-01-10 70,271,510 -87,500 5.57 1,262,053,268 2,895,186,212 41.20 2019-01-08
1617 2019-01-09 70,359,010 -40,000 5.57 1,262,053,268 2,817,878,351 40.05 2019-01-07
1618 2019-01-08 70,399,010 -219,000 5.58 1,262,053,268 2,815,960,400 40.00 2019-01-04
1619 2019-01-07 70,618,010 -237,000 5.60 1,262,053,268 2,768,225,992 39.20 2019-01-03
1620 2019-01-04 70,855,010 -37,500 5.61 1,262,053,268 2,851,914,153 40.25 2019-01-02
1621 2018-12-28 70,892,510 -342,500 5.62 1,262,053,268 2,934,949,914 41.40 2018-12-21
1622 2018-12-27 71,235,010 -109,500 5.64 1,262,053,268 3,020,364,424 42.40 2018-12-20
1623 2018-12-21 71,344,510 -329,000 5.65 1,262,053,268 3,067,813,930 43.00 2018-12-19
1624 2018-12-20 71,673,510 -157,000 5.68 1,262,053,268 3,153,634,440 44.00 2018-12-18
1625 2018-12-19 71,830,510 -2,000 5.69 1,262,053,268 3,171,317,017 44.15 2018-12-17
1626 2018-12-18 71,832,510 -252,500 5.69 1,262,053,268 3,221,688,074 44.85 2018-12-14
1627 2018-12-17 72,085,010 -149,000 5.71 1,262,053,268 3,222,199,947 44.70 2018-12-13
1628 2018-12-14 72,234,010 -212,500 5.72 1,262,053,268 3,254,142,151 45.05 2018-12-12
1629 2018-12-13 72,446,510 -124,500 5.74 1,262,053,268 3,205,758,068 44.25 2018-12-11
1630 2018-12-12 72,571,010 -115,500 5.75 1,262,053,268 3,236,667,046 44.60 2018-12-10
1631 2018-12-11 72,686,510 -125,000 5.76 1,262,053,268 3,299,967,554 45.40 2018-12-07
1632 2018-12-10 72,811,510 -151,500 5.77 1,262,053,268 3,334,767,158 45.80 2018-12-06
1633 2018-12-07 72,963,010 -41,500 5.78 1,262,053,268 3,341,705,858 45.80 2018-12-05
1634 2018-12-06 73,004,510 -148,500 5.78 1,262,053,268 3,431,211,970 47.00 2018-12-04
1635 2018-12-05 73,153,010 -84,000 5.80 1,262,053,268 3,361,380,810 45.95 2018-12-03
1636 2018-12-04 73,237,010 -155,500 5.80 1,262,053,268 3,361,578,759 45.90 2018-11-30
1637 2018-12-03 73,392,510 -87,500 5.82 1,262,053,268 3,339,359,205 45.50 2018-11-29
1638 2018-11-30 73,480,010 83,000 5.82 1,262,053,268 3,354,362,457 45.65 2018-11-28
1639 2018-11-29 73,397,010 -38,500 5.82 1,262,053,268 3,313,875,002 45.15 2018-11-27
1640 2018-11-28 73,435,510 -192,500 5.82 1,262,053,268 3,348,659,256 45.60 2018-11-26
1641 2018-11-27 73,628,010 -28,500 5.83 1,262,053,268 3,313,260,450 45.00 2018-11-23
1642 2018-11-26 73,656,510 -197,500 5.84 1,262,053,268 3,329,274,252 45.20 2018-11-22
1643 2018-11-23 73,854,010 -31,500 5.85 1,262,053,268 3,279,118,044 44.40 2018-11-21
1644 2018-11-22 73,885,510 -73,500 5.85 1,262,053,268 3,313,765,124 44.85 2018-11-20
1645 2018-11-21 73,959,010 -41,500 5.86 1,262,053,268 3,328,155,450 45.00 2018-11-19
1646 2018-11-20 74,000,510 -198,500 5.86 1,262,053,268 3,256,022,440 44.00 2018-11-16
1647 2018-11-19 74,199,010 40,500 5.88 1,262,053,268 3,246,206,688 43.75 2018-11-15
1648 2018-11-16 74,158,510 -73,500 5.88 1,262,053,268 3,307,469,546 44.60 2018-11-14
1649 2018-11-15 74,232,010 -142,000 5.88 1,262,053,268 3,347,863,651 45.10 2018-11-13
1650 2018-11-14 74,374,010 -101,500 5.89 1,262,053,268 3,335,674,349 44.85 2018-11-12
1651 2018-11-13 74,475,510 332,000 5.90 1,262,053,268 3,355,121,726 45.05 2018-11-09
1652 2018-11-12 74,143,510 267,500 5.87 1,262,053,268 3,354,993,828 45.25 2018-11-08
1653 2018-11-09 73,876,010 -152,500 5.85 1,262,053,268 3,220,994,036 43.60 2018-11-07
1654 2018-11-08 74,028,510 -223,000 5.87 1,262,053,268 3,227,643,036 43.60 2018-11-06
1655 2018-11-07 74,251,510 -11,500 5.88 1,262,053,268 3,166,826,902 42.65 2018-11-05
1656 2018-11-06 74,263,010 -22,000 5.88 1,262,053,268 3,211,875,183 43.25 2018-11-02
1657 2018-11-05 74,285,010 -12,500 5.89 1,262,053,268 3,175,684,178 42.75 2018-11-01
1658 2018-11-02 74,297,510 -141,500 5.89 1,262,053,268 3,150,214,424 42.40 2018-10-31
1659 2018-11-01 74,439,010 -86,000 5.90 1,262,053,268 3,126,438,420 42.00 2018-10-30
1660 2018-10-31 74,525,010 -217,000 5.91 1,262,053,268 3,092,787,915 41.50 2018-10-29
1661 2018-10-30 74,742,010 -357,500 5.92 1,262,053,268 3,012,103,003 40.30 2018-10-26
1662 2018-10-29 75,099,510 -35,000 5.95 1,262,053,268 3,045,285,131 40.55 2018-10-25
1663 2018-10-26 75,134,510 -53,000 5.95 1,262,053,268 3,155,649,420 42.00 2018-10-24
1664 2018-10-25 75,187,510 -25,500 5.96 1,262,053,268 3,161,634,796 42.05 2018-10-23
1665 2018-10-24 75,213,010 -235,000 5.96 1,262,053,268 3,219,116,828 42.80 2018-10-22
1666 2018-10-23 75,448,010 -11,000 5.98 1,262,053,268 3,198,995,624 42.40 2018-10-19
1667 2018-10-22 75,459,010 -145,000 5.98 1,262,053,268 3,240,964,480 42.95 2018-10-18
1668 2018-10-19 75,604,010 175,000 5.99 1,262,053,268 3,220,730,826 42.60 2018-10-16
1669 2018-10-18 75,429,010 -88,000 5.98 1,262,053,268 3,160,475,519 41.90 2018-10-15
1670 2018-10-16 75,517,010 -129,000 5.98 1,262,053,268 3,217,024,626 42.60 2018-10-12
1671 2018-10-15 75,646,010 -416,000 5.99 1,262,053,268 3,158,220,918 41.75 2018-10-11
1672 2018-10-12 76,062,010 -240,500 6.03 1,262,053,268 3,221,226,124 42.35 2018-10-10
1673 2018-10-11 76,302,510 -279,000 6.05 1,262,053,268 3,250,486,926 42.60 2018-10-09
1674 2018-10-10 76,581,510 -136,000 6.07 1,262,053,268 3,212,594,345 41.95 2018-10-08
1675 2018-09-28 76,717,510 -425,000 6.08 1,262,053,268 3,275,837,677 42.70 2018-09-26
1676 2018-09-21 77,142,510 -87,500 6.11 1,262,053,268 3,174,414,287 41.15 2018-09-19
1677 2018-09-20 77,230,010 -180,000 6.12 1,262,053,268 3,150,984,408 40.80 2018-09-18
1678 2018-09-19 77,410,010 13,500 6.13 1,262,053,268 2,972,544,384 38.40 2018-09-17
1679 2018-09-18 77,396,510 -17,000 6.13 1,262,053,268 3,030,073,367 39.15 2018-09-14
1680 2018-09-17 77,413,510 -17,000 6.13 1,262,053,268 3,007,514,864 38.85 2018-09-13
1681 2018-09-14 77,430,510 3,500 6.14 1,262,053,268 3,008,175,314 38.85 2018-09-12
1682 2018-09-13 77,427,010 -466,000 6.14 1,262,053,268 3,085,466,349 39.85 2018-09-11
1683 2018-09-12 77,893,010 -218,000 6.17 1,262,053,268 2,991,091,584 38.40 2018-09-10
1684 2018-09-11 78,111,010 -171,500 6.19 1,262,053,268 3,050,234,941 39.05 2018-09-07
1685 2018-09-10 78,282,510 -427,500 6.20 1,262,053,268 2,994,306,008 38.25 2018-09-06
1686 2018-09-07 78,710,010 -60,000 6.24 1,262,053,268 2,947,689,875 37.45 2018-09-05
1687 2018-09-06 78,770,010 -27,500 6.24 1,262,053,268 2,997,198,881 38.05 2018-09-04
1688 2018-09-05 78,797,510 -25,500 6.24 1,262,053,268 2,962,786,376 37.60 2018-09-03
1689 2018-09-04 78,823,010 -266,000 6.25 1,262,053,268 2,967,686,327 37.65 2018-08-31
1690 2018-09-03 79,089,010 69,500 6.27 1,262,053,268 2,866,976,613 36.25 2018-08-30
1691 2018-08-31 79,019,510 305,000 6.26 1,262,053,268 2,915,819,919 36.90 2018-08-29
1692 2018-08-30 78,714,510 -78,500 6.24 1,262,053,268 2,845,529,537 36.15 2018-08-28
1693 2018-08-29 78,793,010 -36,500 6.24 1,262,053,268 2,848,367,312 36.15 2018-08-27
1694 2018-08-28 78,829,510 66,500 6.25 1,262,053,268 2,794,506,130 35.45 2018-08-24
1695 2018-08-27 78,763,010 28,500 6.24 1,262,053,268 2,835,468,360 36.00 2018-08-23
1696 2018-08-24 78,734,510 -9,500 6.24 1,262,053,268 2,869,872,890 36.45 2018-08-22
1697 2018-08-23 78,744,010 6,500 6.24 1,262,053,268 2,842,658,761 36.10 2018-08-21
1698 2018-08-22 78,737,510 3,500 6.24 1,262,053,268 2,751,875,975 34.95 2018-08-20
1699 2018-08-21 78,734,010 48,000 6.24 1,262,053,268 2,732,070,147 34.70 2018-08-17
1700 2018-08-20 78,686,010 145,500 6.23 1,262,053,268 2,734,338,848 34.75 2018-08-16
1701 2018-08-17 78,540,510 97,000 6.22 1,262,053,268 2,764,625,952 35.20 2018-08-15
1702 2018-08-16 78,443,510 -13,000 6.22 1,262,053,268 2,859,265,940 36.45 2018-08-14
1703 2018-08-15 78,456,510 71,000 6.22 1,262,053,268 2,883,276,743 36.75 2018-08-13
1704 2018-08-14 78,385,510 -4,500 6.21 1,262,053,268 2,915,940,972 37.20 2018-08-10
1705 2018-08-13 78,390,010 -16,000 6.21 1,262,053,268 2,920,027,873 37.25 2018-08-09
1706 2018-08-10 78,406,010 -102,000 6.21 1,262,053,268 2,916,703,572 37.20 2018-08-08
1707 2018-08-09 78,508,010 14,000 6.22 1,262,053,268 2,916,572,572 37.15 2018-08-07
1708 2018-08-08 78,494,010 -15,000 6.22 1,262,053,268 2,892,504,269 36.85 2018-08-06
1709 2018-08-07 78,509,010 115,000 6.22 1,262,053,268 2,900,907,920 36.95 2018-08-03
1710 2018-08-06 78,394,010 -22,500 6.21 1,262,053,268 2,916,257,172 37.20 2018-08-02
1711 2018-08-02 78,416,510 63,500 6.21 1,262,053,268 2,991,589,857 38.15 2018-07-31
1712 2018-08-01 78,353,010 -163,000 6.21 1,262,053,268 3,028,343,837 38.65 2018-07-30
1713 2018-07-31 78,516,010 6,000 6.22 1,262,053,268 3,030,717,986 38.60 2018-07-27
1714 2018-07-30 78,510,010 15,500 6.22 1,262,053,268 3,054,039,389 38.90 2018-07-26
1715 2018-07-27 78,494,510 42,500 6.22 1,262,053,268 3,069,135,341 39.10 2018-07-25
1716 2018-07-26 78,452,010 11,500 6.22 1,262,053,268 3,091,009,194 39.40 2018-07-24
1717 2018-07-25 78,440,510 72,500 6.22 1,262,053,268 3,094,478,120 39.45 2018-07-23
1718 2018-07-24 78,368,010 -303,000 6.21 1,262,053,268 3,028,923,587 38.65 2018-07-20
1719 2018-07-23 78,671,010 -34,000 6.23 1,262,053,268 2,969,830,628 37.75 2018-07-19
1720 2018-07-20 78,705,010 11,000 6.24 1,262,053,268 2,967,178,877 37.70 2018-07-18
1721 2018-07-19 78,694,010 -16,500 6.24 1,262,053,268 2,990,372,380 38.00 2018-07-17
1722 2018-07-18 78,710,510 4,000 6.24 1,262,053,268 2,990,999,380 38.00 2018-07-16
1723 2018-07-17 78,706,510 105,500 6.24 1,262,053,268 2,979,041,404 37.85 2018-07-13
1724 2018-07-16 78,601,010 -34,000 6.23 1,262,053,268 3,030,068,936 38.55 2018-07-12
1725 2018-07-13 78,635,010 30,000 6.23 1,262,053,268 2,964,539,877 37.70 2018-07-11
1726 2018-07-12 78,605,010 12,000 6.23 1,262,053,268 3,026,292,885 38.50 2018-07-10
1727 2018-07-11 78,593,010 31,500 6.23 1,262,053,268 3,045,479,138 38.75 2018-07-09
1728 2018-07-10 78,561,510 -53,500 6.22 1,262,053,268 2,993,193,531 38.10 2018-07-06
1729 2018-07-09 78,615,010 -65,500 6.23 1,262,053,268 2,940,201,374 37.40 2018-07-05
1730 2018-07-06 78,680,510 -43,500 6.23 1,262,053,268 2,950,519,125 37.50 2018-07-04
1731 2018-07-05 78,724,010 71,500 6.24 1,262,053,268 2,999,384,781 38.10 2018-07-03
1732 2018-07-04 78,652,510 47,500 6.23 1,262,053,268 3,004,525,882 38.20 2018-06-29
1733 2018-07-03 78,605,010 141,000 6.23 1,262,053,268 2,990,920,631 38.05 2018-06-28
1734 2018-06-29 78,464,010 -217,000 6.22 1,262,053,268 2,950,246,776 37.60 2018-06-27
1735 2018-06-28 78,681,010 46,000 6.23 1,262,053,268 3,052,823,188 38.80 2018-06-26
1736 2018-06-27 78,635,010 -76,000 6.23 1,262,053,268 3,102,151,145 39.45 2018-06-25
1737 2018-06-26 78,711,010 40,500 6.24 1,262,053,268 3,195,667,006 40.60 2018-06-22
1738 2018-06-25 78,670,510 -25,000 6.23 1,262,053,268 3,142,886,875 39.95 2018-06-21
1739 2018-06-22 78,695,510 -138,500 6.24 1,262,053,268 3,187,168,155 40.50 2018-06-20
1740 2018-06-21 78,834,010 -185,500 6.25 1,262,053,268 3,192,777,405 40.50 2018-06-19
1741 2018-06-20 79,019,510 -206,000 6.26 1,262,053,268 3,346,476,249 42.35 2018-06-15
1742 2018-06-19 79,225,510 51,500 6.28 1,262,053,268 3,311,626,318 41.80 2018-06-14
1743 2018-06-15 79,174,010 -71,500 6.27 1,262,053,268 3,329,267,121 42.05 2018-06-13
1744 2018-06-14 79,245,510 87,000 6.28 1,262,053,268 3,383,783,277 42.70 2018-06-12
1745 2018-06-13 79,158,510 -33,000 6.27 1,262,053,268 3,376,110,452 42.65 2018-06-11
1746 2018-06-12 79,191,510 -104,500 6.27 1,262,053,268 3,389,396,628 42.80 2018-06-08
1747 2018-06-11 79,296,010 -9,500 6.28 1,262,053,268 3,473,165,238 43.80 2018-06-07
1748 2018-06-08 79,305,510 197,000 6.28 1,262,053,268 3,473,581,338 43.80 2018-06-06
1749 2018-06-07 79,108,510 -61,000 6.27 1,262,053,268 3,405,621,356 43.05 2018-06-05
1750 2018-06-06 79,169,510 124,000 6.27 1,262,053,268 3,408,247,406 43.05 2018-06-04
1751 2018-06-05 79,045,510 76,000 6.26 1,262,053,268 3,406,861,481 43.10 2018-06-01
1752 2018-06-04 78,969,510 -220,500 6.26 1,262,053,268 3,423,328,259 43.35 2018-05-31
1753 2018-06-01 79,190,010 -62,000 6.27 1,262,053,268 3,337,858,922 42.15 2018-05-30
1754 2018-05-31 79,252,010 -33,000 6.28 1,262,053,268 3,312,734,018 41.80 2018-05-29
1755 2018-05-30 79,285,010 282,000 6.28 1,262,053,268 3,318,077,669 41.85 2018-05-28
1756 2018-05-29 79,003,010 -14,000 6.26 1,262,053,268 3,385,278,979 42.85 2018-05-25
1757 2018-05-28 79,017,010 -19,500 6.26 1,262,053,268 3,409,583,982 43.15 2018-05-24
1758 2018-05-25 79,036,510 88,000 6.26 1,262,053,268 3,394,618,105 42.95 2018-05-23
1759 2018-05-24 78,948,510 116,000 6.26 1,262,053,268 3,438,207,611 43.55 2018-05-21
1760 2018-05-23 78,832,510 87,500 6.25 1,262,053,268 3,409,506,058 43.25 2018-05-18
1761 2018-05-21 78,745,010 323,500 6.24 1,262,053,268 3,248,231,663 41.25 2018-05-17
1762 2018-05-18 78,421,510 1,245,500 6.21 1,262,053,268 3,301,545,571 42.10 2018-05-16
1763 2018-05-17 77,176,010 104,500 6.12 1,262,053,268 3,195,086,814 41.40 2018-05-15
1764 2018-05-16 77,071,510 -66,500 6.11 1,262,053,268 3,171,492,637 41.15 2018-05-14
1765 2018-05-15 77,138,010 -85,000 6.11 1,262,053,268 3,151,087,709 40.85 2018-05-11
1766 2018-05-14 77,223,010 24,000 6.12 1,262,053,268 3,096,642,701 40.10 2018-05-10
1767 2018-05-11 77,199,010 -19,000 6.12 1,262,053,268 3,072,520,598 39.80 2018-05-09
1768 2018-05-10 77,218,010 -7,000 6.12 1,262,053,268 3,023,085,092 39.15 2018-05-08
1769 2018-05-09 77,225,010 130,500 6.12 1,262,053,268 2,996,330,388 38.80 2018-05-07
1770 2018-05-08 77,094,510 86,000 6.11 1,262,053,268 2,975,848,086 38.60 2018-05-04
1771 2018-05-07 77,008,510 -140,500 6.10 1,262,053,268 3,003,331,890 39.00 2018-05-03
1772 2018-05-04 77,149,010 -74,000 6.11 1,262,053,268 3,058,958,247 39.65 2018-05-02
1773 2018-04-27 77,223,010 59,000 6.12 1,262,053,268 3,007,836,240 38.95 2018-04-25
1774 2018-04-26 77,164,010 -53,000 6.11 1,262,053,268 3,013,254,591 39.05 2018-04-24
1775 2018-04-25 77,217,010 -162,000 6.12 1,262,053,268 3,007,602,540 38.95 2018-04-23
1776 2018-04-24 77,379,010 -48,500 6.13 1,262,053,268 3,068,077,747 39.65 2018-04-20
1777 2018-04-23 77,427,510 -94,000 6.14 1,262,053,268 3,124,200,029 40.35 2018-04-19
1778 2018-04-20 77,521,510 -167,000 6.14 1,262,053,268 3,073,727,872 39.65 2018-04-18
1779 2018-04-19 77,688,510 -53,500 6.16 1,262,053,268 3,099,771,549 39.90 2018-04-17
1780 2018-04-18 77,742,010 43,000 6.16 1,262,053,268 3,121,341,702 40.15 2018-04-16
1781 2018-04-17 77,699,010 -26,000 6.16 1,262,053,268 3,181,774,460 40.95 2018-04-13
1782 2018-04-16 77,725,010 -105,500 6.16 1,262,053,268 3,202,270,412 41.20 2018-04-12
1783 2018-04-13 77,830,510 -33,000 6.17 1,262,053,268 3,229,966,165 41.50 2018-04-11
1784 2018-04-12 77,863,510 -114,500 6.17 1,262,053,268 3,176,831,208 40.80 2018-04-10
1785 2018-04-11 77,978,010 -92,500 6.18 1,262,053,268 3,212,694,012 41.20 2018-04-09
1786 2018-04-04 78,070,510 -197,500 6.19 1,262,053,268 3,200,890,910 41.00 2018-03-29
1787 2018-04-03 78,268,010 -39,500 6.20 1,262,053,268 3,263,776,017 41.70 2018-03-28
1788 2018-03-29 78,307,510 -80,000 6.20 1,262,053,268 3,328,069,175 42.50 2018-03-27
1789 2018-03-28 78,387,510 -253,000 6.21 1,262,053,268 3,304,033,547 42.15 2018-03-26
1790 2018-03-27 78,640,510 -157,500 6.23 1,262,053,268 3,255,717,114 41.40 2018-03-23
1791 2018-03-26 78,798,010 -303,000 6.24 1,262,053,268 3,301,636,619 41.90 2018-03-22
1792 2018-03-23 79,101,010 -152,000 6.27 1,262,053,268 3,369,703,026 42.60 2018-03-21
1793 2018-03-22 79,253,010 -23,500 6.28 1,262,053,268 3,502,983,042 44.20 2018-03-20
1794 2018-03-21 79,276,510 -39,500 6.28 1,262,053,268 3,452,492,011 43.55 2018-03-19
1795 2018-03-20 79,316,010 -20,500 6.28 1,262,053,268 3,442,314,834 43.40 2018-03-16
1796 2018-03-19 79,336,510 21,500 6.29 1,262,053,268 3,387,668,977 42.70 2018-03-15
1797 2018-03-16 79,315,010 113,500 6.28 1,262,053,268 3,406,579,680 42.95 2018-03-14
1798 2018-03-15 79,201,510 70,500 6.28 1,262,053,268 3,425,465,308 43.25 2018-03-13
1799 2018-03-14 79,131,010 108,000 6.27 1,262,053,268 3,454,068,587 43.65 2018-03-12
1800 2018-03-13 79,023,010 285,000 6.26 1,262,053,268 3,465,158,989 43.85 2018-03-09
1801 2018-03-12 78,738,010 126,000 6.24 1,262,053,268 3,366,049,928 42.75 2018-03-08
1802 2018-03-09 78,612,010 -84,000 6.23 1,262,053,268 3,274,190,217 41.65 2018-03-07
1803 2018-03-08 78,696,010 71,500 6.24 1,262,053,268 3,317,036,822 42.15 2018-03-06
1804 2018-03-07 78,624,510 333,500 6.23 1,262,053,268 3,274,710,842 41.65 2018-03-05
1805 2018-03-06 78,291,010 172,500 6.20 1,262,053,268 3,331,282,476 42.55 2018-03-02
1806 2018-03-05 78,118,510 103,500 6.19 1,262,053,268 3,378,625,558 43.25 2018-03-01
1807 2018-03-02 78,015,010 148,000 6.18 1,262,053,268 3,397,553,686 43.55 2018-02-28
1808 2018-03-01 77,867,010 55,500 6.17 1,262,053,268 3,414,468,389 43.85 2018-02-27
1809 2018-02-28 77,811,510 -12,000 6.17 1,262,053,268 3,427,597,016 44.05 2018-02-26
1810 2018-02-27 77,823,510 -101,000 6.17 1,262,053,268 3,408,669,738 43.80 2018-02-23
1811 2018-02-26 77,924,510 -76,500 6.17 1,262,053,268 3,405,301,087 43.70 2018-02-22
1812 2018-02-14 78,001,010 -120,000 6.18 1,262,053,268 3,229,241,814 41.40 2018-02-12
1813 2018-02-13 78,121,010 -115,500 6.19 1,262,053,268 3,269,364,269 41.85 2018-02-09
1814 2018-02-12 78,236,510 42,000 6.20 1,262,053,268 3,387,640,883 43.30 2018-02-08
1815 2018-02-09 78,194,510 -148,000 6.20 1,262,053,268 3,417,100,087 43.70 2018-02-07
1816 2018-02-08 78,342,510 -107,500 6.21 1,262,053,268 3,427,484,813 43.75 2018-02-06
1817 2018-02-07 78,450,010 -196,000 6.22 1,262,053,268 3,663,615,467 46.70 2018-02-05
1818 2018-02-06 78,646,010 -406,500 6.23 1,262,053,268 3,712,091,672 47.20 2018-02-02
1819 2018-02-05 79,052,510 -22,500 6.26 1,262,053,268 3,786,615,229 47.90 2018-02-01
1820 2018-02-02 79,075,010 2,500 6.27 1,262,053,268 3,799,554,231 48.05 2018-01-31
1821 2018-02-01 79,072,510 266,000 6.27 1,262,053,268 3,763,851,476 47.60 2018-01-30
1822 2018-01-31 78,806,510 109,500 6.24 1,262,053,268 3,873,339,967 49.15 2018-01-29
1823 2018-01-30 78,697,010 -41,500 6.24 1,262,053,268 3,907,306,547 49.65 2018-01-26
1824 2018-01-29 78,738,510 458,000 6.24 1,262,053,268 3,877,871,618 49.25 2018-01-25
1825 2018-01-26 78,280,510 -265,500 6.20 1,262,053,268 3,914,025,500 50.00 2018-01-24
1826 2018-01-25 78,546,010 112,500 6.22 1,262,053,268 3,766,281,180 47.95 2018-01-23
1827 2018-01-24 78,433,510 101,500 6.21 1,262,053,268 3,764,808,480 48.00 2018-01-22
1828 2018-01-23 78,332,010 100,500 6.21 1,262,053,268 3,720,770,475 47.50 2018-01-19
1829 2018-01-22 78,231,510 224,500 6.20 1,262,053,268 3,719,908,301 47.55 2018-01-18
1830 2018-01-19 78,007,010 -270,000 6.18 1,262,053,268 3,744,336,480 48.00 2018-01-17
1831 2018-01-18 78,277,010 -119,500 6.20 1,262,053,268 3,639,880,965 46.50 2018-01-16
1832 2018-01-17 78,396,510 119,000 6.21 1,262,053,268 3,574,880,856 45.60 2018-01-15
1833 2018-01-16 78,277,510 -10,000 6.20 1,262,053,268 3,573,368,332 45.65 2018-01-12
1834 2018-01-15 78,287,510 78,000 6.20 1,262,053,268 3,522,937,950 45.00 2018-01-11
1835 2018-01-12 78,209,510 40,000 6.20 1,262,053,268 3,515,517,475 44.95 2018-01-10
1836 2018-01-11 78,169,510 208,500 6.19 1,262,053,268 3,556,712,705 45.50 2018-01-09
1837 2018-01-10 77,961,010 157,000 6.18 1,262,053,268 3,597,900,612 46.15 2018-01-08
1838 2018-01-09 77,804,010 86,000 6.16 1,262,053,268 3,621,776,666 46.55 2018-01-05
1839 2018-01-08 77,718,010 55,000 6.16 1,262,053,268 3,629,431,067 46.70 2018-01-04
1840 2018-01-05 77,663,010 56,500 6.15 1,262,053,268 3,661,810,922 47.15 2018-01-03
1841 2018-01-04 77,606,510 -218,000 6.15 1,262,053,268 3,635,864,994 46.85 2018-01-02
1842 2018-01-03 77,824,510 26,000 6.17 1,262,053,268 3,611,057,264 46.40 2017-12-29
1843 2018-01-02 77,798,510 -65,000 6.16 1,262,053,268 3,613,740,790 46.45 2017-12-28
1844 2017-12-29 77,863,510 -141,500 6.17 1,262,053,268 3,601,187,338 46.25 2017-12-27
1845 2017-12-28 78,005,010 29,500 6.18 1,262,053,268 3,584,330,210 45.95 2017-12-22
1846 2017-12-27 77,975,510 20,000 6.18 1,262,053,268 3,571,278,358 45.80 2017-12-21
1847 2017-12-22 77,955,510 230,500 6.18 1,262,053,268 3,527,486,828 45.25 2017-12-20
1848 2017-12-21 77,725,010 -177,000 6.16 1,262,053,268 3,505,397,951 45.10 2017-12-19
1849 2017-12-20 77,902,010 671,000 6.17 1,262,053,268 3,404,317,837 43.70 2017-12-18
1850 2017-12-19 77,231,010 161,000 6.12 1,262,053,268 3,305,487,228 42.80 2017-12-15
1851 2017-12-18 77,070,010 57,500 6.11 1,262,053,268 3,360,252,436 43.60 2017-12-14
1852 2017-12-15 77,012,510 12,000 6.10 1,262,053,268 3,403,952,942 44.20 2017-12-13
1853 2017-12-14 77,000,510 169,000 6.10 1,262,053,268 3,364,922,287 43.70 2017-12-12
1854 2017-12-13 76,831,510 69,500 6.09 1,262,053,268 3,388,269,591 44.10 2017-12-11
1855 2017-12-12 76,762,010 -44,500 6.08 1,262,053,268 3,438,938,048 44.80 2017-12-08
1856 2017-12-11 76,806,510 60,500 6.09 1,262,053,268 3,329,562,209 43.35 2017-12-07
1857 2017-12-08 76,746,010 -347,000 6.08 1,262,053,268 3,323,102,233 43.30 2017-12-06
1858 2017-12-07 77,093,010 -47,500 6.11 1,262,053,268 3,415,220,343 44.30 2017-12-05
1859 2017-12-06 77,140,510 -153,000 6.11 1,262,053,268 3,444,323,772 44.65 2017-12-04
1860 2017-12-05 77,293,510 136,500 6.12 1,262,053,268 3,451,155,222 44.65 2017-12-01
1861 2017-12-04 77,157,010 117,500 6.11 1,262,053,268 3,472,065,450 45.00 2017-11-30
1862 2017-12-01 77,039,510 26,500 6.10 1,262,053,268 3,536,113,509 45.90 2017-11-29
1863 2017-11-30 77,013,010 82,500 6.10 1,262,053,268 3,469,436,101 45.05 2017-11-28
1864 2017-11-29 76,930,510 3,000 6.10 1,262,053,268 3,450,333,374 44.85 2017-11-27
1865 2017-11-28 76,927,510 -34,500 6.10 1,262,053,268 3,434,813,322 44.65 2017-11-24
1866 2017-11-27 76,962,010 70,500 6.10 1,262,053,268 3,428,657,546 44.55 2017-11-23
1867 2017-11-24 76,891,510 -11,500 6.09 1,262,053,268 3,429,361,346 44.60 2017-11-22
1868 2017-11-23 76,903,010 48,000 6.09 1,262,053,268 3,395,267,892 44.15 2017-11-21
1869 2017-11-22 76,855,010 155,000 6.09 1,262,053,268 3,370,092,189 43.85 2017-11-20
1870 2017-11-21 76,700,010 352,000 6.08 1,262,053,268 3,424,655,447 44.65 2017-11-17
1871 2017-11-20 76,348,010 200,500 6.05 1,262,053,268 3,462,382,254 45.35 2017-11-16
1872 2017-11-17 76,147,510 422,500 6.03 1,262,053,268 3,438,060,077 45.15 2017-11-15
1873 2017-11-16 75,725,010 139,000 6.00 1,262,053,268 3,415,197,951 45.10 2017-11-14
1874 2017-11-15 75,586,010 579,500 5.99 1,262,053,268 3,405,149,751 45.05 2017-11-13
1875 2017-11-14 75,006,510 208,000 5.94 1,262,053,268 3,442,798,809 45.90 2017-11-10
1876 2017-11-13 74,798,510 7,000 5.93 1,262,053,268 3,478,130,715 46.50 2017-11-09
1877 2017-11-10 74,791,510 283,000 5.93 1,262,053,268 3,403,013,705 45.50 2017-11-08
1878 2017-11-09 74,508,510 104,000 5.90 1,262,053,268 3,423,666,035 45.95 2017-11-07
1879 2017-11-08 74,404,510 266,500 5.90 1,262,053,268 3,385,405,205 45.50 2017-11-06
1880 2017-11-07 74,138,010 320,500 5.87 1,262,053,268 3,391,813,958 45.75 2017-11-03
1881 2017-11-06 73,817,510 -96,000 5.85 1,262,053,268 3,454,659,468 46.80 2017-11-02
1882 2017-11-03 73,913,510 -20,000 5.86 1,262,053,268 3,436,978,215 46.50 2017-11-01
1883 2017-11-02 73,933,510 3,000 5.86 1,262,053,268 3,426,818,189 46.35 2017-10-31
1884 2017-11-01 73,930,510 -86,500 5.86 1,262,053,268 3,415,589,562 46.20 2017-10-30
1885 2017-10-31 74,017,010 -29,500 5.86 1,262,053,268 3,493,602,872 47.20 2017-10-27
1886 2017-10-30 74,046,510 -253,000 5.87 1,262,053,268 3,480,185,970 47.00 2017-10-26
1887 2017-10-27 74,299,510 -278,000 5.89 1,262,053,268 3,529,226,725 47.50 2017-10-25
1888 2017-10-26 74,577,510 113,500 5.91 1,262,053,268 3,501,414,095 46.95 2017-10-24
1889 2017-10-25 74,464,010 -15,500 5.90 1,262,053,268 3,570,549,280 47.95 2017-10-23
1890 2017-10-24 74,479,510 -69,500 5.90 1,262,053,268 3,575,016,480 48.00 2017-10-20
1891 2017-10-23 74,549,010 -152,000 5.91 1,262,053,268 3,473,983,866 46.60 2017-10-19
1892 2017-10-20 74,701,010 -342,000 5.92 1,262,053,268 3,559,503,127 47.65 2017-10-18
1893 2017-10-19 75,043,010 -164,500 5.95 1,262,053,268 3,497,004,266 46.60 2017-10-17
1894 2017-10-18 75,207,510 -62,500 5.96 1,262,053,268 3,440,743,583 45.75 2017-10-16
1895 2017-10-17 75,270,010 -257,500 5.96 1,262,053,268 3,443,602,958 45.75 2017-10-13
1896 2017-10-16 75,527,510 -22,000 5.98 1,262,053,268 3,432,725,330 45.45 2017-10-12
1897 2017-10-13 75,549,510 -215,500 5.99 1,262,053,268 3,445,057,656 45.60 2017-10-11
1898 2017-10-12 75,765,010 -5,000 6.00 1,262,053,268 3,356,389,943 44.30 2017-10-10
1899 2017-10-11 75,770,010 -204,500 6.00 1,262,053,268 3,341,457,441 44.10 2017-10-09
1900 2017-09-29 75,974,510 45,000 6.02 1,262,053,268 3,164,338,342 41.65 2017-09-27
1901 2017-09-28 75,929,510 638,500 6.02 1,262,053,268 3,105,516,959 40.90 2017-09-26
1902 2017-09-27 75,291,010 -269,500 5.97 1,262,053,268 3,064,344,107 40.70 2017-09-25
1903 2017-09-26 75,560,510 295,500 5.99 1,262,053,268 3,222,655,752 42.65 2017-09-22
1904 2017-09-25 75,265,010 141,500 5.96 1,262,053,268 3,255,211,683 43.25 2017-09-21
1905 2017-09-22 75,123,510 116,000 5.95 1,262,053,268 3,249,091,808 43.25 2017-09-20
1906 2017-09-21 75,007,510 113,000 5.94 1,262,053,268 3,217,822,179 42.90 2017-09-19
1907 2017-09-20 74,894,510 223,500 5.93 1,262,053,268 3,239,187,558 43.25 2017-09-18
1908 2017-09-19 74,671,010 128,000 5.92 1,262,053,268 3,192,185,678 42.75 2017-09-15
1909 2017-09-18 74,543,010 196,000 5.91 1,262,053,268 3,160,623,624 42.40 2017-09-14
1910 2017-09-15 74,347,010 34,500 5.89 1,262,053,268 3,141,161,173 42.25 2017-09-13
1911 2017-09-14 74,312,510 -200,500 5.89 1,262,053,268 3,150,850,424 42.40 2017-09-12
1912 2017-09-13 74,513,010 -1,000 5.90 1,262,053,268 3,174,254,226 42.60 2017-09-11
1913 2017-09-12 74,514,010 -305,000 5.90 1,262,053,268 3,204,102,430 43.00 2017-09-08
1914 2017-09-11 74,819,010 -138,500 5.93 1,262,053,268 3,119,952,717 41.70 2017-09-07
1915 2017-09-08 74,957,510 -205,000 5.94 1,262,053,268 3,095,745,163 41.30 2017-09-06
1916 2017-09-07 75,162,510 -228,000 5.96 1,262,053,268 3,138,034,793 41.75 2017-09-05
1917 2017-09-06 75,390,510 -186,500 5.97 1,262,053,268 3,158,862,369 41.90 2017-09-04
1918 2017-09-05 75,577,010 176,000 5.99 1,262,053,268 3,249,811,430 43.00 2017-09-01
1919 2017-09-04 75,401,010 -281,000 5.97 1,262,053,268 3,295,024,137 43.70 2017-08-31
1920 2017-09-01 75,682,010 -334,000 6.00 1,262,053,268 3,140,803,415 41.50 2017-08-30
1921 2017-08-31 76,016,010 -364,500 6.02 1,262,053,268 3,109,054,809 40.90 2017-08-29
1922 2017-08-30 76,380,510 -292,500 6.05 1,262,053,268 3,135,419,936 41.05 2017-08-28
1923 2017-08-29 76,673,010 -44,500 6.08 1,262,053,268 3,132,092,459 40.85 2017-08-25
1924 2017-08-28 76,717,510 -208,500 6.08 1,262,053,268 3,145,417,910 41.00 2017-08-24
1925 2017-08-25 76,926,010 -98,500 6.10 1,262,053,268 3,119,349,706 40.55 2017-08-22
1926 2017-08-24 77,024,510 -83,500 6.10 1,262,053,268 3,080,980,400 40.00 2017-08-21
1927 2017-08-22 77,108,010 -207,000 6.11 1,262,053,268 3,088,175,801 40.05 2017-08-18
1928 2017-08-21 77,315,010 -500 6.13 1,262,053,268 3,115,794,903 40.30 2017-08-17
1929 2017-08-18 77,315,510 -26,500 6.13 1,262,053,268 3,123,546,604 40.40 2017-08-16
1930 2017-08-17 77,342,010 -53,500 6.13 1,262,053,268 3,070,477,797 39.70 2017-08-15
1931 2017-08-16 77,395,510 34,000 6.13 1,262,053,268 3,072,601,747 39.70 2017-08-14
1932 2017-08-15 77,361,510 -19,500 6.13 1,262,053,268 3,048,043,494 39.40 2017-08-11
1933 2017-08-14 77,381,010 -188,000 6.13 1,262,053,268 3,102,978,501 40.10 2017-08-10
1934 2017-08-11 77,569,010 -41,500 6.15 1,262,053,268 3,160,937,158 40.75 2017-08-09
1935 2017-08-10 77,610,510 44,500 6.15 1,262,053,268 3,178,150,385 40.95 2017-08-08
1936 2017-08-09 77,566,010 10,500 6.15 1,262,053,268 3,145,301,706 40.55 2017-08-07
1937 2017-08-08 77,555,510 -77,000 6.15 1,262,053,268 3,140,998,155 40.50 2017-08-04
1938 2017-08-07 77,632,510 -69,500 6.15 1,262,153,268 3,140,235,030 40.45 2017-08-03
1939 2017-08-04 77,702,010 150,500 6.16 1,262,153,268 3,166,356,908 40.75 2017-08-02
1940 2017-08-03 77,551,510 96,000 6.14 1,262,153,268 3,156,346,457 40.70 2017-08-01
1941 2017-08-02 77,455,510 278,000 6.14 1,262,153,268 3,214,403,665 41.50 2017-07-31
1942 2017-08-01 77,177,510 -59,000 6.11 1,262,153,268 3,137,265,782 40.65 2017-07-28
1943 2017-07-31 77,236,510 86,000 6.12 1,262,153,268 3,155,111,434 40.85 2017-07-27
1944 2017-07-28 77,150,510 -37,000 6.11 1,262,153,268 3,143,883,283 40.75 2017-07-26
1945 2017-07-27 77,187,510 41,500 6.12 1,262,153,268 3,129,953,531 40.55 2017-07-25
1946 2017-07-26 77,146,010 155,500 6.11 1,262,153,268 3,151,414,509 40.85 2017-07-24
1947 2017-07-25 76,990,510 -201,500 6.10 1,262,153,268 3,156,610,910 41.00 2017-07-21
1948 2017-07-24 77,192,010 62,500 6.12 1,262,153,268 3,168,732,011 41.05 2017-07-20
1949 2017-07-21 77,129,510 -13,000 6.11 1,262,153,268 3,224,013,518 41.80 2017-07-19
1950 2017-07-20 77,142,510 1,500 6.11 1,262,153,268 3,147,414,408 40.80 2017-07-18
1951 2017-07-19 77,141,010 -129,500 6.11 1,262,153,268 3,205,208,966 41.55 2017-07-17
1952 2017-07-18 77,270,510 40,000 6.12 1,262,153,268 3,299,450,777 42.70 2017-07-14
1953 2017-07-17 77,230,510 -202,500 6.12 1,262,153,268 3,278,435,150 42.45 2017-07-13
1954 2017-07-14 77,433,010 -64,000 6.13 1,262,153,268 3,217,341,566 41.55 2017-07-12
1955 2017-07-13 77,497,010 32,000 6.14 1,262,153,268 3,278,123,523 42.30 2017-07-11
1956 2017-07-12 77,465,010 521,500 6.14 1,262,153,268 3,025,008,641 39.05 2017-07-10
1957 2017-07-11 76,943,510 152,000 6.10 1,262,153,268 2,939,242,082 38.20 2017-07-07
1958 2017-07-10 76,791,510 38,500 6.08 1,262,153,268 2,918,077,380 38.00 2017-07-06
1959 2017-07-07 76,753,010 158,000 6.08 1,262,153,268 2,920,452,031 38.05 2017-07-05
1960 2017-07-06 76,595,010 23,500 6.07 1,262,153,268 2,899,121,129 37.85 2017-07-04
1961 2017-07-05 76,571,510 4,500 6.07 1,262,153,268 2,898,231,654 37.85 2017-07-03
1962 2017-07-04 76,567,010 106,500 6.07 1,262,153,268 2,882,747,927 37.65 2017-06-30
1963 2017-07-03 76,460,510 83,000 6.06 1,262,153,268 2,897,853,329 37.90 2017-06-29
1964 2017-06-30 76,377,510 -367,000 6.05 1,262,153,268 2,871,794,376 37.60 2017-06-28
1965 2017-06-29 76,744,510 49,000 6.08 1,262,153,268 2,877,919,125 37.50 2017-06-27
1966 2017-06-28 76,695,510 -31,500 6.08 1,262,153,268 2,906,759,829 37.90 2017-06-26
1967 2017-06-27 76,727,010 201,500 6.08 1,262,153,268 2,953,989,885 38.50 2017-06-23
1968 2017-06-26 76,525,510 32,000 6.06 1,262,153,268 2,911,795,656 38.05 2017-06-22
1969 2017-06-23 76,493,510 31,000 6.06 1,262,153,268 2,876,155,976 37.60 2017-06-21
1970 2017-06-22 76,462,510 -2,000 6.06 1,262,153,268 2,882,636,627 37.70 2017-06-20
1971 2017-06-21 76,464,510 -142,500 6.06 1,262,153,268 2,871,242,351 37.55 2017-06-19
1972 2017-06-20 76,607,010 -11,500 6.07 1,262,153,268 2,880,423,576 37.60 2017-06-16
1973 2017-06-19 76,618,510 118,500 6.07 1,262,153,268 2,850,208,572 37.20 2017-06-15
1974 2017-06-16 76,500,010 -354,000 6.06 1,262,153,268 2,884,050,377 37.70 2017-06-14
1975 2017-06-15 76,854,010 89,000 6.09 1,262,153,268 2,889,710,776 37.60 2017-06-13
1976 2017-06-14 76,765,010 305,000 6.08 1,262,153,268 2,890,202,627 37.65 2017-06-12
1977 2017-06-13 76,460,010 119,500 6.06 1,262,153,268 2,886,365,378 37.75 2017-06-09
1978 2017-06-12 76,340,510 -78,000 6.05 1,262,153,268 2,946,743,686 38.60 2017-06-08
1979 2017-06-09 76,418,510 -48,500 6.05 1,262,153,268 2,965,038,188 38.80 2017-06-07
1980 2017-06-08 76,467,010 37,500 6.06 1,262,153,268 2,936,333,184 38.40 2017-06-06
1981 2017-06-07 76,429,510 237,500 6.06 1,262,153,268 2,915,785,807 38.15 2017-06-05
1982 2017-06-06 76,192,010 458,500 6.04 1,262,153,268 2,845,771,574 37.35 2017-06-02
1983 2017-06-05 75,733,510 115,500 6.00 1,262,153,268 2,790,779,844 36.85 2017-06-01
1984 2017-06-02 75,618,010 616,000 5.99 1,262,153,268 2,794,085,470 36.95 2017-05-31
1985 2017-05-26 75,002,010 9,500 5.94 1,262,153,268 2,763,824,069 36.85 2017-05-24
1986 2017-05-25 74,992,510 17,500 5.94 1,262,153,268 2,782,222,121 37.10 2017-05-23
1987 2017-05-24 74,975,010 -265,190 5.94 1,262,153,268 2,770,326,620 36.95 2017-05-22
1988 2017-05-23 75,240,200 51,500 5.96 1,262,153,268 2,734,981,270 36.35 2017-05-19
1989 2017-05-22 75,188,700 63,500 5.96 1,262,153,268 2,740,628,115 36.45 2017-05-18
1990 2017-05-19 75,125,200 49,500 5.95 1,262,153,268 2,764,607,360 36.80 2017-05-17
1991 2017-05-18 75,075,700 -44,500 5.95 1,262,153,268 2,781,554,685 37.05 2017-05-16
1992 2017-05-17 75,120,200 293,500 5.95 1,262,153,268 2,730,619,270 36.35 2017-05-15
1993 2017-05-16 74,826,700 -7,000 5.93 1,262,153,268 2,794,777,245 37.35 2017-05-12
1994 2017-05-15 74,833,700 90,500 5.93 1,262,153,268 2,787,555,325 37.25 2017-05-11
1995 2017-05-12 74,743,200 58,000 5.92 1,262,153,268 2,776,709,880 37.15 2017-05-10
1996 2017-05-11 74,685,200 23,000 5.92 1,262,153,268 2,755,883,880 36.90 2017-05-09
1997 2017-05-10 74,662,200 177,500 5.92 1,262,153,268 2,721,437,190 36.45 2017-05-08
1998 2017-05-09 74,484,700 161,500 5.90 1,262,153,268 2,726,140,020 36.60 2017-05-05
1999 2017-05-08 74,323,200 -127,500 5.89 1,262,153,268 2,787,120,000 37.50 2017-05-04
2000 2017-05-05 74,450,700 -334,500 5.90 1,262,153,268 2,769,566,040 37.20 2017-05-02
2001 2017-05-04 74,785,200 -219,000 5.93 1,262,153,268 2,841,837,600 38.00 2017-04-28
2002 2017-05-02 75,004,200 -276,500 5.94 1,262,153,268 2,872,660,860 38.30 2017-04-27
2003 2017-04-28 75,280,700 -439,000 5.96 1,262,153,268 2,902,070,985 38.55 2017-04-26
2004 2017-04-27 75,719,700 113,500 6.00 1,262,153,268 2,953,068,300 39.00 2017-04-25
2005 2017-04-26 75,606,200 -198,500 5.99 1,262,153,268 2,948,641,800 39.00 2017-04-24
2006 2017-04-25 75,804,700 -3,500 6.01 1,262,153,268 2,986,705,180 39.40 2017-04-21
2007 2017-04-24 75,808,200 -30,000 6.01 1,262,153,268 3,002,004,720 39.60 2017-04-20
2008 2017-04-21 75,838,200 -34,500 6.01 1,262,153,268 2,938,730,250 38.75 2017-04-19
2009 2017-04-20 75,872,700 464,000 6.01 1,262,153,268 2,955,241,665 38.95 2017-04-18
2010 2017-04-19 75,408,700 50,000 5.97 1,262,153,268 3,031,429,740 40.20 2017-04-13
2011 2017-04-18 75,358,700 -76,000 5.97 1,262,153,268 3,033,187,675 40.25 2017-04-12
2012 2017-04-13 75,434,700 -558,500 5.98 1,262,153,268 3,013,616,265 39.95 2017-04-11
2013 2017-04-12 75,993,200 -292,500 6.02 1,262,153,268 3,096,722,900 40.75 2017-04-10
2014 2017-04-11 76,285,700 458,000 6.04 1,262,153,268 3,104,827,990 40.70 2017-04-07
2015 2017-04-10 75,827,700 -27,000 6.01 1,262,153,268 3,097,561,545 40.85 2017-04-06
2016 2017-04-07 75,854,700 875,500 6.01 1,262,153,268 3,129,006,375 41.25 2017-04-05
2017 2017-03-31 74,979,200 40,000 5.94 1,262,153,268 3,074,147,200 41.00 2017-03-29
2018 2017-03-30 74,939,200 80,500 5.94 1,262,153,268 3,098,735,920 41.35 2017-03-28
2019 2017-03-29 74,858,700 -28,500 5.93 1,262,153,268 3,091,664,310 41.30 2017-03-27
2020 2017-03-28 74,887,200 65,500 5.93 1,262,153,268 3,096,585,720 41.35 2017-03-24
2021 2017-03-27 74,821,700 49,000 5.93 1,262,153,268 3,108,841,635 41.55 2017-03-23
2022 2017-03-24 74,772,700 -17,500 5.92 1,262,153,268 3,121,760,225 41.75 2017-03-22
2023 2017-03-23 74,790,200 68,500 5.93 1,262,153,268 3,193,541,540 42.70 2017-03-21
2024 2017-03-22 74,721,700 79,000 5.92 1,262,153,268 3,190,616,590 42.70 2017-03-20
2025 2017-03-21 74,642,700 -83,000 5.91 1,262,153,268 3,205,903,965 42.95 2017-03-17
2026 2017-03-20 74,725,700 -46,500 5.92 1,262,153,268 3,187,051,105 42.65 2017-03-16
2027 2017-03-17 74,772,200 -95,800 5.92 1,262,153,268 3,196,511,550 42.75 2017-03-15
2028 2017-03-16 74,868,000 -168,500 5.93 1,262,153,268 3,178,146,600 42.45 2017-03-14
2029 2017-03-15 75,036,500 -17,000 5.95 1,262,153,268 3,136,525,700 41.80 2017-03-13
2030 2017-03-14 75,053,500 -38,000 5.95 1,262,153,268 3,065,935,475 40.85 2017-03-10
2031 2017-03-13 75,091,500 455,000 5.95 1,262,153,268 3,093,769,800 41.20 2017-03-09
2032 2017-03-10 74,636,500 -94,000 5.91 1,262,153,268 3,160,855,775 42.35 2017-03-08
2033 2017-03-09 74,730,500 242,500 5.92 1,262,153,268 3,194,728,875 42.75 2017-03-07
2034 2017-03-08 74,488,000 389,000 5.90 1,262,153,268 3,150,842,400 42.30 2017-03-06
2035 2017-03-07 74,099,000 292,000 5.87 1,262,153,268 3,097,338,200 41.80 2017-03-03
2036 2017-03-06 73,807,000 636,000 5.85 1,262,153,268 3,099,894,000 42.00 2017-03-02
2037 2017-03-03 73,171,000 315,500 5.80 1,262,153,268 2,985,376,800 40.80 2017-03-01
2038 2017-03-02 72,855,500 -11,500 5.77 1,262,153,268 2,957,933,300 40.60 2017-02-28
2039 2017-03-01 72,867,000 352,500 5.77 1,262,153,268 2,943,826,800 40.40 2017-02-27
2040 2017-02-28 72,514,500 409,000 5.75 1,262,153,268 2,969,468,775 40.95 2017-02-24
2041 2017-02-27 72,105,500 151,000 5.71 1,262,153,268 2,959,930,775 41.05 2017-02-23
2042 2017-02-24 71,954,500 -594,000 5.70 1,262,153,268 2,932,145,875 40.75 2017-02-22
2043 2017-02-23 72,548,500 -107,000 5.75 1,262,153,268 2,938,214,250 40.50 2017-02-21
2044 2017-02-22 72,655,500 309,000 5.76 1,262,153,268 2,946,180,525 40.55 2017-02-20
2045 2017-02-21 72,346,500 330,000 5.73 1,262,153,268 2,915,563,950 40.30 2017-02-17
2046 2017-02-20 72,016,500 704,000 5.71 1,262,153,268 2,959,878,150 41.10 2017-02-16
2047 2017-02-17 71,312,500 1,955,500 5.65 1,262,153,268 2,902,418,750 40.70 2017-02-15
2048 2017-02-16 69,357,000 342,000 5.50 1,262,153,268 2,892,186,900 41.70 2017-02-14
2049 2017-02-15 69,015,000 1,354,000 5.47 1,262,153,268 2,795,107,500 40.50 2017-02-13
2050 2017-02-14 67,661,000 837,500 5.36 1,262,153,268 2,719,972,200 40.20 2017-02-10
2051 2017-02-13 66,823,500 839,000 5.29 1,262,153,268 2,682,963,525 40.15 2017-02-09
2052 2017-02-10 65,984,500 731,500 5.23 1,262,153,268 2,622,883,875 39.75 2017-02-08
2053 2017-02-09 65,253,000 201,000 5.17 1,262,153,268 2,548,129,650 39.05 2017-02-07
2054 2017-02-08 65,052,000 691,500 5.15 1,262,153,268 2,524,017,600 38.80 2017-02-06
2055 2017-02-07 64,360,500 964,500 5.10 1,262,153,268 2,452,135,050 38.10 2017-02-03
2056 2017-01-26 63,396,000 514,500 5.02 1,262,153,268 2,450,255,400 38.65 2017-01-24
2057 2017-01-25 62,881,500 662,000 4.98 1,262,153,268 2,420,937,750 38.50 2017-01-23
2058 2017-01-24 62,219,500 420,500 4.93 1,262,153,268 2,398,561,725 38.55 2017-01-20
2059 2017-01-23 61,799,000 43,000 4.90 1,262,153,268 2,403,981,100 38.90 2017-01-19
2060 2017-01-20 61,756,000 256,000 4.89 1,262,153,268 2,414,659,600 39.10 2017-01-18
2061 2017-01-19 61,500,000 86,500 4.87 1,262,153,268 2,318,550,000 37.70 2017-01-17
2062 2017-01-18 61,413,500 569,000 4.87 1,262,153,268 2,253,875,450 36.70 2017-01-16
2063 2017-01-17 60,844,500 694,000 4.82 1,262,153,268 2,263,415,400 37.20 2017-01-13
2064 2017-01-16 60,150,500 36,500 4.77 1,262,153,268 2,276,696,425 37.85 2017-01-12
2065 2017-01-13 60,114,000 29,000 4.76 1,262,153,268 2,236,240,800 37.20 2017-01-11
2066 2017-01-12 60,085,000 -50,500 4.76 1,262,153,268 2,262,200,250 37.65 2017-01-10
2067 2017-01-11 60,135,500 -329,500 4.76 1,262,153,268 2,267,108,350 37.70 2017-01-09
2068 2017-01-10 60,465,000 254,500 4.79 1,262,153,268 2,249,298,000 37.20 2017-01-06
2069 2017-01-09 60,210,500 251,000 4.77 1,262,153,268 2,254,883,225 37.45 2017-01-05
2070 2017-01-06 59,959,500 -7,000 4.75 1,262,153,268 2,257,475,175 37.65 2017-01-04
2071 2017-01-05 59,966,500 1,098,500 4.75 1,262,153,268 2,218,760,500 37.00 2017-01-03
2072 2017-01-04 58,868,000 1,238,000 4.66 1,262,153,268 2,157,512,200 36.65 2016-12-30
2073 2017-01-03 57,630,000 398,500 4.57 1,262,153,268 2,077,561,500 36.05 2016-12-29
2074 2016-12-30 57,231,500 777,500 4.53 1,262,153,268 2,017,410,375 35.25 2016-12-28
2075 2016-12-29 56,454,000 501,000 4.47 1,262,153,268 1,967,421,900 34.85 2016-12-23
2076 2016-12-28 55,953,000 327,000 4.43 1,262,153,268 1,933,176,150 34.55 2016-12-22
2077 2016-12-23 55,626,000 738,500 4.41 1,262,153,268 1,924,659,600 34.60 2016-12-21
2078 2016-12-22 54,887,500 -47,000 4.35 1,262,153,268 1,896,363,125 34.55 2016-12-20
2079 2016-12-21 54,934,500 52,500 4.35 1,262,153,268 1,908,973,875 34.75 2016-12-19
2080 2016-12-20 54,882,000 -52,500 4.35 1,262,153,268 1,948,311,000 35.50 2016-12-16
2081 2016-12-19 54,934,500 286,000 4.35 1,262,153,268 1,925,454,225 35.05 2016-12-15
2082 2016-12-16 54,648,500 321,500 4.33 1,262,153,268 1,934,556,900 35.40 2016-12-14
2083 2016-12-15 54,327,000 -248,500 4.30 1,262,153,268 1,925,892,150 35.45 2016-12-13
2084 2016-12-14 54,575,500 366,500 4.32 1,262,153,268 1,907,413,725 34.95 2016-12-12
2085 2016-12-13 54,209,000 311,000 4.29 1,262,153,268 1,913,577,700 35.30 2016-12-09
2086 2016-12-12 53,898,000 960,500 4.27 1,262,153,268 1,916,073,900 35.55 2016-12-08
2087 2016-12-09 52,937,500 1,011,000 4.19 1,262,153,268 1,900,456,250 35.90 2016-12-07
2088 2016-12-08 51,926,500 657,000 4.11 1,262,153,268 1,882,335,625 36.25 2016-12-06
2089 2016-12-07 51,269,500 1,091,500 4.06 1,262,153,268 1,850,828,950 36.10 2016-12-05
2090 2016-12-06 50,178,000 486,000 3.98 1,262,153,268 1,839,023,700 36.65 2016-12-02
2091 2016-12-05 49,692,000 997,000 3.94 1,262,153,268 1,818,727,200 36.60 2016-12-01
2092 2016-12-02 48,695,000 1,164,500 3.86 1,262,153,268 1,743,281,000 35.80 2016-11-30
2093 2016-12-01 47,530,500 1,655,500 3.77 1,262,153,268 1,706,344,950 35.90 2016-11-29
2094 2016-11-30 45,875,000 1,207,500 3.63 1,262,153,268 1,681,318,750 36.65 2016-11-28
2095 2016-11-29 44,667,500 1,135,000 3.54 1,262,153,268 1,603,563,250 35.90 2016-11-25
2096 2016-11-28 43,532,500 692,000 3.45 1,262,153,268 1,554,110,250 35.70 2016-11-24
2097 2016-11-25 42,840,500 1,288,000 3.39 1,262,153,268 1,529,405,850 35.70 2016-11-23
2098 2016-11-24 41,552,500 2,196,000 3.29 1,262,153,268 1,489,657,125 35.85 2016-11-22
2099 2016-11-23 39,356,500 1,785,500 3.12 1,262,153,268 1,375,509,675 34.95 2016-11-21
2100 2016-11-22 37,571,000 1,062,500 2.98 1,262,153,268 1,288,685,300 34.30 2016-11-18
2101 2016-11-21 36,508,500 1,707,000 2.89 1,262,153,268 1,233,987,300 33.80 2016-11-17
2102 2016-11-18 34,801,500 1,181,000 2.76 1,262,153,268 1,191,951,375 34.25 2016-11-16
2103 2016-11-17 33,620,500 718,500 2.66 1,262,153,268 1,151,502,125 34.25 2016-11-15
2104 2016-11-16 32,902,000 1,014,000 2.61 1,262,153,268 1,118,668,000 34.00 2016-11-14
2105 2016-11-15 31,888,000 3,051,000 2.53 1,262,153,268 1,096,947,200 34.40 2016-11-11
2106 2016-11-14 28,837,000 2,173,000 2.28 1,262,153,268 1,030,922,750 35.75 2016-11-10
2107 2016-11-11 26,664,000 7,952,500 2.11 1,262,153,268 947,905,200 35.55 2016-11-09
2108 2016-11-10 18,711,500 374,000 1.48 1,262,153,268 708,230,275 37.85 2016-11-08
2109 2016-11-09 18,337,500 290,500 1.45 1,262,153,268 692,240,625 37.75 2016-11-07
2110 2016-11-08 18,047,000 161,000 1.43 1,262,153,268 678,567,200 37.60 2016-11-04
2111 2016-11-07 17,886,000 -72,000 1.42 1,262,153,268 674,302,200 37.70 2016-11-03
2112 2016-11-04 17,958,000 -17,500 1.42 1,262,153,268 693,178,800 38.60 2016-11-02
2113 2016-11-03 17,975,500 31,000 1.42 1,262,153,268 705,538,375 39.25 2016-11-01
2114 2016-11-02 17,944,500 277,000 1.42 1,262,153,268 696,246,600 38.80 2016-10-31
2115 2016-11-01 17,667,500 1,196,500 1.40 1,262,153,268 689,915,875 39.05 2016-10-28
2116 2016-10-31 16,471,000 514,500 1.30 1,262,153,268 653,898,700 39.70 2016-10-27
2117 2016-10-28 15,956,500 71,000 1.26 1,262,153,268 631,079,575 39.55 2016-10-26
2118 2016-10-27 15,885,500 1,227,500 1.26 1,262,153,268 650,511,225 40.95 2016-10-25
2119 2016-10-26 14,658,000 49,500 1.16 1,262,153,268 567,264,600 38.70 2016-10-24
2120 2016-10-25 14,608,500 173,000 1.16 1,262,153,268 554,392,575 37.95 2016-10-20
2121 2016-10-24 14,435,500 15,500 1.14 1,262,153,268 547,105,450 37.90 2016-10-19
2122 2016-10-20 14,420,000 391,000 1.14 1,262,153,268 547,960,000 38.00 2016-10-18
2123 2016-10-19 14,029,000 136,500 1.11 1,262,153,268 531,699,100 37.90 2016-10-17
2124 2016-10-18 13,892,500 225,500 1.10 1,262,153,268 529,304,250 38.10 2016-10-14
2125 2016-10-17 13,667,000 109,000 1.08 1,262,153,268 527,546,200 38.60 2016-10-13
2126 2016-10-14 13,558,000 37,000 1.07 1,262,153,268 526,050,400 38.80 2016-10-12
2127 2016-10-13 13,521,000 -63,000 1.07 1,262,153,268 514,474,050 38.05 2016-10-11
2128 2016-09-30 13,584,000 -162,000 1.08 1,262,153,268 542,680,800 39.95 2016-09-28
2129 2016-09-29 13,746,000 -254,500 1.09 1,262,153,268 553,276,500 40.25 2016-09-27
2130 2016-09-28 14,000,500 -136,000 1.11 1,262,153,268 563,520,125 40.25 2016-09-26
2131 2016-09-27 14,136,500 -246,000 1.12 1,262,153,268 585,251,100 41.40 2016-09-23
2132 2016-09-26 14,382,500 -229,500 1.14 1,262,153,268 591,839,875 41.15 2016-09-22
2133 2016-09-23 14,612,000 -11,000 1.16 1,262,153,268 595,439,000 40.75 2016-09-21
2134 2016-09-22 14,623,000 -196,000 1.16 1,262,153,268 595,887,250 40.75 2016-09-20
2135 2016-09-21 14,819,000 -161,000 1.17 1,262,153,268 597,205,700 40.30 2016-09-19
2136 2016-09-14 14,980,000 -48,000 1.19 1,262,153,268 602,196,000 40.20 2016-09-12
2137 2016-09-13 15,028,000 284,500 1.19 1,262,153,268 628,921,800 41.85 2016-09-09
2138 2016-09-12 14,743,500 103,000 1.17 1,262,153,268 626,598,750 42.50 2016-09-08
2139 2016-09-09 14,640,500 -13,500 1.16 1,262,153,268 605,384,675 41.35 2016-09-07
2140 2016-09-08 14,654,000 295,000 1.16 1,262,153,268 603,744,800 41.20 2016-09-06
2141 2016-09-07 14,359,000 251,000 1.14 1,262,153,268 593,026,700 41.30 2016-09-05
2142 2016-09-06 14,108,000 -322,000 1.12 1,262,153,268 588,303,600 41.70 2016-09-02
2143 2016-09-05 14,430,000 108,500 1.14 1,262,153,268 591,630,000 41.00 2016-09-01
2144 2016-09-02 14,321,500 67,500 1.13 1,262,153,268 637,306,750 44.50 2016-08-31
2145 2016-09-01 14,254,000 5,500 1.13 1,262,153,268 648,557,000 45.50 2016-08-30
2146 2016-08-31 14,248,500 -500 1.13 1,262,153,268 648,306,750 45.50 2016-08-29
2147 2016-08-30 14,249,000 -44,500 1.13 1,262,153,268 647,617,050 45.45 2016-08-26
2148 2016-08-29 14,293,500 14,000 1.13 1,262,153,268 637,490,100 44.60 2016-08-25
2149 2016-08-26 14,279,500 157,000 1.13 1,262,153,268 648,289,300 45.40 2016-08-24
2150 2016-08-25 14,122,500 -8,500 1.12 1,262,153,268 642,573,750 45.50 2016-08-23
2151 2016-08-24 14,131,000 21,000 1.12 1,262,153,268 649,319,450 45.95 2016-08-22
2152 2016-08-23 14,110,000 -13,000 1.12 1,262,153,268 649,060,000 46.00 2016-08-19
2153 2016-08-22 14,123,000 283,000 1.12 1,262,153,268 642,596,500 45.50 2016-08-18
2154 2016-08-19 13,840,000 83,500 1.10 1,262,153,268 622,800,000 45.00 2016-08-17
2155 2016-08-18 13,756,500 -10,000 1.09 1,262,153,268 649,306,800 47.20 2016-08-16
2156 2016-08-17 13,766,500 -34,500 1.09 1,262,153,268 651,155,450 47.30 2016-08-15
2157 2016-08-16 13,801,000 4,000 1.09 1,262,153,268 655,547,500 47.50 2016-08-12
2158 2016-08-15 13,797,000 -96,500 1.09 1,262,153,268 652,598,100 47.30 2016-08-11
2159 2016-08-12 13,893,500 -17,000 1.10 1,262,153,268 650,215,800 46.80 2016-08-10
2160 2016-08-11 13,910,500 -57,000 1.10 1,262,153,268 648,229,300 46.60 2016-08-09
2161 2016-08-10 13,967,500 -7,000 1.11 1,262,153,268 636,219,625 45.55 2016-08-08
2162 2016-08-09 13,974,500 -60,000 1.11 1,262,153,268 626,057,600 44.80 2016-08-05
2163 2016-08-08 14,034,500 -40,000 1.11 1,262,153,268 633,657,675 45.15 2016-08-04
2164 2016-08-05 14,074,500 -22,000 1.12 1,262,153,268 629,833,875 44.75 2016-08-03
2165 2016-08-04 14,096,500 -110,000 1.12 1,262,153,268 642,800,400 45.60 2016-08-01
2166 2016-08-03 14,206,500 -34,000 1.13 1,262,153,268 620,824,050 43.70 2016-07-29
2167 2016-08-01 14,240,500 -7,000 1.13 1,262,153,268 650,078,825 45.65 2016-07-28
2168 2016-07-29 14,247,500 -38,000 1.13 1,262,153,268 643,987,000 45.20 2016-07-27
2169 2016-07-28 14,285,500 5,500 1.13 1,262,153,268 654,990,175 45.85 2016-07-26
2170 2016-07-27 14,280,000 -17,500 1.13 1,262,153,268 656,880,000 46.00 2016-07-25
2171 2016-07-25 14,297,500 189,500 1.13 1,262,153,268 657,685,000 46.00 2016-07-21
2172 2016-07-22 14,108,000 344,500 1.12 1,262,153,268 645,441,000 45.75 2016-07-20
2173 2016-07-21 13,763,500 5,000 1.09 1,262,153,268 626,927,425 45.55 2016-07-19
2174 2016-07-20 13,758,500 -13,000 1.09 1,262,153,268 638,394,400 46.40 2016-07-18
2175 2016-07-19 13,771,500 -35,000 1.09 1,262,153,268 628,668,975 45.65 2016-07-15
2176 2016-07-18 13,806,500 -16,500 1.09 1,262,153,268 624,053,800 45.20 2016-07-14
2177 2016-07-15 13,823,000 -31,500 1.10 1,262,153,268 620,652,700 44.90 2016-07-13
2178 2016-07-14 13,854,500 34,000 1.10 1,262,153,268 619,988,875 44.75 2016-07-12
2179 2016-07-13 13,820,500 -28,500 1.09 1,262,153,268 621,922,500 45.00 2016-07-11
2180 2016-07-12 13,849,000 16,000 1.10 1,262,153,268 614,895,600 44.40 2016-07-08
2181 2016-07-11 13,833,000 -1,000 1.10 1,262,153,268 622,485,000 45.00 2016-07-07
2182 2016-07-08 13,834,000 -15,500 1.10 1,262,153,268 611,462,800 44.20 2016-07-06
2183 2016-07-07 13,849,500 -77,000 1.10 1,262,153,268 618,380,175 44.65 2016-07-05
2184 2016-07-06 13,926,500 -47,500 1.10 1,262,153,268 632,263,100 45.40 2016-07-04
2185 2016-07-05 13,974,000 116,500 1.11 1,262,153,268 612,061,200 43.80 2016-06-30
2186 2016-07-04 13,857,500 -19,500 1.10 1,262,153,268 574,393,375 41.45 2016-06-29
2187 2016-06-30 13,877,000 20,500 1.10 1,262,153,268 553,692,300 39.90 2016-06-28
2188 2016-06-29 13,856,500 50,000 1.10 1,262,153,268 554,952,825 40.05 2016-06-27
2189 2016-06-28 13,806,500 346,500 1.09 1,262,153,268 557,782,600 40.40 2016-06-24
2190 2016-06-27 13,460,000 506,000 1.07 1,262,153,268 561,955,000 41.75 2016-06-23
2191 2016-06-24 12,954,000 522,500 1.03 1,262,153,268 542,124,900 41.85 2016-06-22
2192 2016-06-23 12,431,500 595,500 0.98 1,262,153,268 527,717,175 42.45 2016-06-21
2193 2016-06-22 11,836,000 569,500 0.94 1,262,153,268 492,969,400 41.65 2016-06-20
2194 2016-06-21 11,266,500 368,500 0.89 1,262,153,268 473,193,000 42.00 2016-06-17
2195 2016-06-20 10,898,000 685,000 0.86 1,262,153,268 448,452,700 41.15 2016-06-16
2196 2016-06-17 10,213,000 641,500 0.81 1,262,153,268 430,477,950 42.15 2016-06-15
2197 2016-06-16 9,571,500 540,500 0.75 1,270,153,268 401,045,850 41.90 2016-06-14
2198 2016-06-15 9,031,000 399,500 0.71 1,270,153,268 372,077,200 41.20 2016-06-13
2199 2016-06-08 8,631,500 454,500 0.68 1,270,153,268 362,523,000 42.00 2016-06-06
2200 2016-06-07 8,177,000 751,500 0.64 1,270,153,268 339,345,500 41.50 2016-06-03
2201 2016-06-06 7,425,500 376,500 0.58 1,270,153,268 305,930,600 41.20 2016-06-02
2202 2016-06-03 7,049,000 579,000 0.55 1,270,153,268 284,779,600 40.40 2016-06-01
2203 2016-06-02 6,470,000 417,500 0.51 1,270,153,268 261,388,000 40.40 2016-05-31
2204 2016-06-01 6,052,500 212,000 0.48 1,270,153,268 242,402,625 40.05 2016-05-30
2205 2016-05-31 5,840,500 50,500 0.46 1,270,153,268 230,407,725 39.45 2016-05-27
2206 2016-05-30 5,790,000 10,000 0.46 1,270,153,268 223,494,000 38.60 2016-05-26
2207 2016-05-27 5,780,000 117,500 0.46 1,270,153,268 223,686,000 38.70 2016-05-25
2208 2016-05-26 5,662,500 5,500 0.45 1,270,153,268 217,440,000 38.40 2016-05-24
2209 2016-05-25 5,657,000 3,000 0.45 1,270,153,268 216,945,950 38.35 2016-05-23
2210 2016-05-24 5,654,000 2,500 0.45 1,270,153,268 220,788,700 39.05 2016-05-20
2211 2016-05-23 5,651,500 74,500 0.44 1,270,153,268 219,560,775 38.85 2016-05-19
2212 2016-05-20 5,577,000 80,500 0.44 1,270,153,268 216,945,300 38.90 2016-05-18
2213 2016-05-19 5,496,500 214,500 0.43 1,270,153,268 214,088,675 38.95 2016-05-17
2214 2016-05-18 5,282,000 11,500 0.42 1,270,153,268 203,092,900 38.45 2016-05-16
2215 2016-05-17 5,270,500 -2,500 0.41 1,270,153,268 203,441,300 38.60 2016-05-13
2216 2016-05-16 5,273,000 69,000 0.42 1,270,153,268 205,647,000 39.00 2016-05-12
2217 2016-05-13 5,204,000 -3,000 0.41 1,270,153,268 202,175,400 38.85 2016-05-11
2218 2016-05-12 5,207,000 -14,000 0.41 1,270,153,268 200,469,500 38.50 2016-05-10
2219 2016-05-11 5,221,000 14,500 0.41 1,270,153,268 196,570,650 37.65 2016-05-09
2220 2016-05-10 5,206,500 8,500 0.41 1,270,153,268 200,450,250 38.50 2016-05-06
2221 2016-05-09 5,198,000 18,500 0.41 1,270,153,268 201,682,400 38.80 2016-05-05
2222 2016-05-06 5,179,500 46,000 0.41 1,270,153,268 202,777,425 39.15 2016-05-04
2223 2016-05-05 5,133,500 -77,000 0.40 1,282,850,268 207,906,750 40.50 2016-05-03
2224 2016-05-04 5,210,500 -27,000 0.41 1,282,850,268 211,546,300 40.60 2016-04-29
2225 2016-05-03 5,237,500 -1,500 0.41 1,282,850,268 213,428,125 40.75 2016-04-28
2226 2016-04-29 5,239,000 16,500 0.41 1,282,850,268 214,275,100 40.90 2016-04-27
2227 2016-04-28 5,222,500 10,500 0.41 1,282,850,268 217,517,125 41.65 2016-04-26
2228 2016-04-27 5,212,000 -20,000 0.41 1,282,850,268 214,734,400 41.20 2016-04-25
2229 2016-04-26 5,232,000 9,500 0.41 1,282,850,268 216,343,200 41.35 2016-04-22
2230 2016-04-25 5,222,500 -14,000 0.41 1,282,850,268 222,217,375 42.55 2016-04-21
2231 2016-04-22 5,236,500 -65,500 0.41 1,282,850,268 218,362,050 41.70 2016-04-20
2232 2016-04-21 5,302,000 4,500 0.41 1,282,850,268 227,455,800 42.90 2016-04-19
2233 2016-04-20 5,297,500 -3,500 0.41 1,282,850,268 225,673,500 42.60 2016-04-18
2234 2016-04-19 5,301,000 -35,000 0.41 1,282,850,268 227,943,000 43.00 2016-04-15
2235 2016-04-18 5,336,000 21,500 0.42 1,282,850,268 227,847,200 42.70 2016-04-14
2236 2016-04-15 5,314,500 -32,500 0.41 1,282,850,268 227,992,050 42.90 2016-04-13
2237 2016-04-14 5,347,000 16,500 0.42 1,282,850,268 214,414,700 40.10 2016-04-12
2238 2016-04-13 5,330,500 65,500 0.42 1,282,850,268 211,354,325 39.65 2016-04-11
2239 2016-04-12 5,265,000 4,000 0.41 1,282,850,268 210,336,750 39.95 2016-04-08
2240 2016-04-11 5,261,000 19,500 0.41 1,282,850,268 210,176,950 39.95 2016-04-07
2241 2016-04-08 5,241,500 500 0.41 1,282,850,268 204,418,500 39.00 2016-04-06
2242 2016-04-07 5,241,000 102,000 0.41 1,282,850,268 199,158,000 38.00 2016-04-05
2243 2016-04-06 5,139,000 161,000 0.40 1,282,850,268 201,962,700 39.30 2016-04-01
2244 2016-04-05 4,978,000 -38,500 0.39 1,282,850,268 211,316,100 42.45 2016-03-31
2245 2016-04-01 5,016,500 -71,000 0.39 1,282,850,268 205,927,325 41.05 2016-03-30
2246 2016-03-31 5,087,500 -12,500 0.40 1,282,850,268 197,649,375 38.85 2016-03-29
2247 2016-03-30 5,100,000 -27,000 0.40 1,282,850,268 205,020,000 40.20 2016-03-24
2248 2016-03-29 5,127,000 -6,000 0.40 1,282,850,268 209,181,600 40.80 2016-03-23
2249 2016-03-24 5,133,000 -19,500 0.40 1,282,850,268 212,249,550 41.35 2016-03-22
2250 2016-03-23 5,152,500 -72,500 0.40 1,282,850,268 210,479,625 40.85 2016-03-21
2251 2016-03-22 5,225,000 -106,500 0.41 1,282,850,268 216,315,000 41.40 2016-03-18
2252 2016-03-21 5,331,500 -127,500 0.42 1,282,850,268 217,791,775 40.85 2016-03-17
2253 2016-03-18 5,459,000 -32,500 0.43 1,282,850,268 219,178,850 40.15 2016-03-16
2254 2016-03-17 5,491,500 -59,000 0.43 1,282,850,268 226,524,375 41.25 2016-03-15
2255 2016-03-16 5,550,500 -96,500 0.43 1,282,850,268 225,905,350 40.70 2016-03-14
2256 2016-03-15 5,647,000 -22,000 0.44 1,282,850,268 229,832,900 40.70 2016-03-11
2257 2016-03-14 5,669,000 -64,000 0.44 1,282,850,268 226,476,550 39.95 2016-03-10
2258 2016-03-11 5,733,000 -18,500 0.45 1,282,850,268 227,026,800 39.60 2016-03-09
2259 2016-03-10 5,751,500 -86,000 0.45 1,282,850,268 228,334,550 39.70 2016-03-08
2260 2016-03-09 5,837,500 -84,000 0.46 1,282,850,268 231,165,000 39.60 2016-03-07
2261 2016-03-08 5,921,500 -60,000 0.46 1,282,850,268 232,122,800 39.20 2016-03-04
2262 2016-03-07 5,981,500 -28,500 0.47 1,282,850,268 230,586,825 38.55 2016-03-03
2263 2016-03-04 6,010,000 -104,500 0.47 1,282,850,268 229,281,500 38.15 2016-03-02
2264 2016-03-03 6,114,500 34,000 0.48 1,282,850,268 227,765,125 37.25 2016-03-01
2265 2016-03-02 6,080,500 -3,000 0.47 1,282,850,268 219,810,075 36.15 2016-02-29
2266 2016-03-01 6,083,500 -65,500 0.47 1,282,850,268 223,872,800 36.80 2016-02-26
2267 2016-02-29 6,149,000 6,500 0.48 1,282,850,268 214,600,100 34.90 2016-02-25
2268 2016-02-26 6,142,500 -18,000 0.48 1,282,850,268 217,751,625 35.45 2016-02-24
2269 2016-02-25 6,160,500 -25,000 0.48 1,282,850,268 222,394,050 36.10 2016-02-23
2270 2016-02-24 6,185,500 -227,500 0.48 1,282,850,268 225,152,200 36.40 2016-02-22
2271 2016-02-23 6,413,000 1,500 0.50 1,282,850,268 228,302,800 35.60 2016-02-19
2272 2016-02-22 6,411,500 31,500 0.50 1,282,850,268 225,684,800 35.20 2016-02-18
2273 2016-02-19 6,380,000 -34,000 0.50 1,282,850,268 217,877,000 34.15 2016-02-17
2274 2016-02-18 6,414,000 123,000 0.50 1,282,850,268 218,717,400 34.10 2016-02-16
2275 2016-02-17 6,291,000 249,500 0.49 1,282,850,268 212,950,350 33.85 2016-02-15
2276 2016-02-05 6,041,500 7,500 0.47 1,282,850,268 229,879,075 38.05 2016-02-03
2277 2016-02-04 6,034,000 -500 0.47 1,282,850,268 235,627,700 39.05 2016-02-02
2278 2016-02-03 6,034,500 -38,500 0.47 1,282,850,268 236,250,675 39.15 2016-02-01
2279 2016-02-02 6,073,000 -10,500 0.47 1,282,850,268 234,417,800 38.60 2016-01-29
2280 2016-02-01 6,083,500 10,000 0.47 1,282,850,268 234,518,925 38.55 2016-01-28
2281 2016-01-29 6,073,500 -70,000 0.47 1,282,850,268 233,829,750 38.50 2016-01-27
2282 2016-01-28 6,143,500 47,500 0.48 1,282,850,268 231,917,125 37.75 2016-01-26
2283 2016-01-27 6,096,000 -37,500 0.48 1,282,850,268 237,134,400 38.90 2016-01-25
2284 2016-01-26 6,133,500 124,500 0.48 1,282,850,268 233,073,000 38.00 2016-01-22
2285 2016-01-25 6,009,000 60,500 0.47 1,282,850,268 230,745,600 38.40 2016-01-21
2286 2016-01-22 5,948,500 101,500 0.46 1,282,850,268 234,965,750 39.50 2016-01-20
2287 2016-01-21 5,847,000 24,000 0.46 1,282,850,268 236,511,150 40.45 2016-01-19
2288 2016-01-20 5,823,000 -26,500 0.45 1,282,850,268 232,337,700 39.90 2016-01-18
2289 2016-01-19 5,849,500 10,000 0.46 1,282,850,268 237,197,225 40.55 2016-01-15
2290 2016-01-18 5,839,500 9,000 0.46 1,282,850,268 236,207,775 40.45 2016-01-14
2291 2016-01-15 5,830,500 -14,000 0.45 1,282,850,268 240,508,125 41.25 2016-01-13
2292 2016-01-14 5,844,500 107,500 0.46 1,282,850,268 239,624,500 41.00 2016-01-12
2293 2016-01-13 5,737,000 38,000 0.45 1,282,850,268 241,814,550 42.15 2016-01-11
2294 2016-01-12 5,699,000 66,500 0.44 1,282,850,268 250,186,100 43.90 2016-01-08
2295 2016-01-11 5,632,500 111,500 0.44 1,282,850,268 243,324,000 43.20 2016-01-07
2296 2016-01-08 5,521,000 9,000 0.43 1,282,850,268 248,997,100 45.10 2016-01-06
2297 2016-01-07 5,512,000 40,500 0.43 1,282,850,268 249,969,200 45.35 2016-01-05
2298 2016-01-06 5,471,500 31,500 0.43 1,282,850,268 251,141,850 45.90 2016-01-04
2299 2016-01-05 5,440,000 59,500 0.42 1,282,850,268 256,224,000 47.10 2015-12-30
2300 2016-01-04 5,380,500 -25,000 0.42 1,282,850,268 251,538,375 46.75 2015-12-29
2301 2015-12-30 5,405,500 64,000 0.42 1,282,850,268 247,842,175 45.85 2015-12-28
2302 2015-12-29 5,341,500 7,000 0.42 1,282,850,268 246,777,300 46.20 2015-12-23
2303 2015-12-28 5,334,500 -27,500 0.42 1,282,850,268 240,852,675 45.15 2015-12-22
2304 2015-12-23 5,362,000 55,500 0.42 1,282,850,268 244,239,100 45.55 2015-12-21
2305 2015-12-22 5,306,500 240,500 0.41 1,282,850,268 245,160,300 46.20 2015-12-18
2306 2015-12-21 5,066,000 6,500 0.39 1,282,850,268 235,315,700 46.45 2015-12-17
2307 2015-12-18 5,059,500 67,500 0.39 1,282,850,268 232,737,000 46.00 2015-12-16
2308 2015-12-17 4,992,000 70,500 0.39 1,282,850,268 223,891,200 44.85 2015-12-15
2309 2015-12-16 4,921,500 133,500 0.38 1,282,850,268 221,221,425 44.95 2015-12-14
2310 2015-12-15 4,788,000 11,500 0.37 1,282,850,268 221,445,000 46.25 2015-12-11
2311 2015-12-14 4,776,500 25,500 0.37 1,282,850,268 220,196,650 46.10 2015-12-10
2312 2015-12-11 4,751,000 46,000 0.37 1,282,850,268 220,446,400 46.40 2015-12-09
2313 2015-12-10 4,705,000 47,500 0.37 1,282,850,268 221,135,000 47.00 2015-12-08
2314 2015-12-09 4,657,500 21,500 0.36 1,282,850,268 222,162,750 47.70 2015-12-07
2315 2015-12-08 4,636,000 286,500 0.36 1,282,850,268 217,892,000 47.00 2015-12-04
2316 2015-12-07 4,349,500 2,500 0.34 1,282,850,268 207,471,150 47.70 2015-12-03
2317 2015-12-04 4,347,000 202,500 0.34 1,282,850,268 204,961,050 47.15 2015-12-02
2318 2015-12-03 4,144,500 200,500 0.32 1,282,850,268 198,314,325 47.85 2015-12-01
2319 2015-12-02 3,944,000 -2,000 0.31 1,282,850,268 190,692,400 48.35 2015-11-30
2320 2015-12-01 3,946,000 77,000 0.31 1,282,850,268 191,578,300 48.55 2015-11-27
2321 2015-11-30 3,869,000 4,000 0.30 1,282,850,268 190,741,700 49.30 2015-11-26
2322 2015-11-27 3,865,000 29,000 0.30 1,282,850,268 192,090,500 49.70 2015-11-25
2323 2015-11-26 3,836,000 -7,000 0.30 1,282,850,268 193,909,800 50.55 2015-11-24
2324 2015-11-25 3,843,000 -30,000 0.30 1,282,850,268 195,224,400 50.80 2015-11-23
2325 2015-11-24 3,873,000 -34,500 0.30 1,282,850,268 195,199,200 50.40 2015-11-20
2326 2015-11-23 3,907,500 -31,000 0.30 1,282,850,268 196,938,000 50.40 2015-11-19
2327 2015-11-20 3,938,500 19,500 0.31 1,282,850,268 189,244,925 48.05 2015-11-18
2328 2015-11-19 3,919,000 -2,500 0.31 1,282,850,268 185,956,550 47.45 2015-11-17
2329 2015-11-18 3,921,500 75,000 0.31 1,282,850,268 184,506,575 47.05 2015-11-16
2330 2015-11-17 3,846,500 38,000 0.30 1,282,850,268 182,901,075 47.55 2015-11-13
2331 2015-11-16 3,808,500 33,000 0.30 1,282,850,268 181,284,600 47.60 2015-11-12
2332 2015-11-13 3,775,500 18,000 0.29 1,282,850,268 176,882,175 46.85 2015-11-11
2333 2015-11-12 3,757,500 119,500 0.29 1,282,850,268 176,414,625 46.95 2015-11-10
2334 2015-11-11 3,638,000 105,000 0.28 1,282,850,268 174,805,900 48.05 2015-11-09
2335 2015-11-10 3,533,000 33,500 0.28 1,284,350,268 170,820,550 48.35 2015-11-06
2336 2015-11-09 3,499,500 31,500 0.27 1,284,350,268 170,600,625 48.75 2015-11-05
2337 2015-11-06 3,468,000 83,500 0.27 1,284,350,268 168,198,000 48.50 2015-11-04
2338 2015-11-05 3,384,500 51,000 0.26 1,284,350,268 162,963,675 48.15 2015-11-03
2339 2015-11-04 3,333,500 35,500 0.26 1,284,350,268 162,341,450 48.70 2015-11-02
2340 2015-11-03 3,298,000 34,500 0.26 1,284,350,268 162,096,700 49.15 2015-10-30
2341 2015-11-02 3,263,500 48,500 0.25 1,284,350,268 160,401,025 49.15 2015-10-29
2342 2015-10-30 3,215,000 57,000 0.25 1,284,350,268 159,624,750 49.65 2015-10-28
2343 2015-10-29 3,158,000 68,000 0.25 1,284,350,268 159,479,000 50.50 2015-10-27
2344 2015-10-28 3,090,000 103,500 0.24 1,284,350,268 158,208,000 51.20 2015-10-26
2345 2015-10-27 2,986,500 1,000 0.23 1,284,350,268 153,655,425 51.45 2015-10-23
2346 2015-10-26 2,985,500 26,000 0.23 1,284,350,268 151,812,675 50.85 2015-10-22
2347 2015-10-23 2,959,500 42,000 0.23 1,284,350,268 148,714,875 50.25 2015-10-20
2348 2015-10-22 2,917,500 -12,500 0.23 1,284,350,268 147,333,750 50.50 2015-10-19
2349 2015-10-20 2,930,000 8,000 0.23 1,284,350,268 148,844,000 50.80 2015-10-16
2350 2015-10-19 2,922,000 14,500 0.23 1,284,350,268 146,100,000 50.00 2015-10-15
2351 2015-10-16 2,907,500 1,000 0.23 1,284,350,268 143,339,750 49.30 2015-10-14
2352 2015-10-15 2,906,500 6,500 0.23 1,284,350,268 144,453,050 49.70 2015-10-13
2353 2015-10-14 2,900,000 -10,500 0.23 1,284,350,268 144,855,000 49.95 2015-10-12
2354 2015-10-13 2,910,500 3,500 0.23 1,284,350,268 142,760,025 49.05 2015-10-09
2355 2015-10-12 2,907,000 -500 0.23 1,284,350,268 143,315,100 49.30 2015-10-08
2356 2015-09-30 2,907,500 37,500 0.23 1,284,350,268 136,797,875 47.05 2015-09-25
2357 2015-09-29 2,870,000 38,500 0.22 1,284,350,268 136,325,000 47.50 2015-09-24
2358 2015-09-25 2,831,500 13,000 0.22 1,284,350,268 134,637,825 47.55 2015-09-23
2359 2015-09-24 2,818,500 3,000 0.22 1,284,350,268 139,092,975 49.35 2015-09-22
2360 2015-09-23 2,815,500 11,000 0.22 1,284,350,268 136,551,750 48.50 2015-09-21
2361 2015-09-22 2,804,500 -2,000 0.22 1,284,350,268 140,084,775 49.95 2015-09-18
2362 2015-09-21 2,806,500 -55,000 0.22 1,284,350,268 135,273,300 48.20 2015-09-17
2363 2015-09-18 2,861,500 1,500 0.22 1,284,350,268 139,784,275 48.85 2015-09-16
2364 2015-09-17 2,860,000 -10,500 0.22 1,284,350,268 138,281,000 48.35 2015-09-15
2365 2015-09-16 2,870,500 -7,500 0.22 1,284,350,268 141,515,650 49.30 2015-09-14
2366 2015-09-15 2,878,000 -7,000 0.22 1,284,350,268 142,317,100 49.45 2015-09-11
2367 2015-09-14 2,885,000 -21,000 0.22 1,284,350,268 138,912,750 48.15 2015-09-10
2368 2015-09-11 2,906,000 -411,000 0.23 1,284,350,268 132,658,900 45.65 2015-09-09
2369 2015-09-10 3,317,000 -404,500 0.26 1,284,350,268 145,284,600 43.80 2015-09-08
2370 2015-09-09 3,721,500 -400,500 0.29 1,284,350,268 160,024,500 43.00 2015-09-07
2371 2015-09-02 4,122,000 -386,000 0.32 1,284,350,268 186,520,500 45.25 2015-08-31
2372 2015-09-01 4,508,000 -18,500 0.35 1,284,350,268 206,241,000 45.75 2015-08-28
2373 2015-08-31 4,526,500 133,000 0.35 1,284,350,268 197,581,725 43.65 2015-08-27
2374 2015-08-28 4,393,500 48,500 0.34 1,284,350,268 186,723,750 42.50 2015-08-26
2375 2015-08-27 4,345,000 86,500 0.34 1,284,350,268 182,490,000 42.00 2015-08-25
2376 2015-08-26 4,258,500 -42,500 0.33 1,284,350,268 182,476,725 42.85 2015-08-24
2377 2015-08-25 4,301,000 5,000 0.33 1,284,350,268 197,200,850 45.85 2015-08-21
2378 2015-08-24 4,296,000 26,500 0.33 1,284,350,268 200,838,000 46.75 2015-08-20
2379 2015-08-21 4,269,500 125,000 0.33 1,284,350,268 208,992,025 48.95 2015-08-19
2380 2015-08-20 4,144,500 12,500 0.32 1,284,350,268 204,945,525 49.45 2015-08-18
2381 2015-08-19 4,132,000 55,500 0.32 1,284,350,268 206,186,800 49.90 2015-08-17
2382 2015-08-18 4,076,500 32,500 0.32 1,284,350,268 206,882,375 50.75 2015-08-14
2383 2015-08-17 4,044,000 47,500 0.31 1,284,350,268 206,244,000 51.00 2015-08-13
2384 2015-08-14 3,996,500 9,500 0.31 1,284,350,268 212,813,625 53.25 2015-08-12
2385 2015-08-13 3,987,000 13,500 0.31 1,284,350,268 218,886,300 54.90 2015-08-11
2386 2015-08-12 3,973,500 15,500 0.31 1,284,350,268 219,535,875 55.25 2015-08-10
2387 2015-08-11 3,958,000 15,500 0.31 1,284,350,268 220,460,600 55.70 2015-08-07
2388 2015-08-10 3,942,500 3,000 0.31 1,284,350,268 222,948,375 56.55 2015-08-06
2389 2015-08-07 3,939,500 -9,000 0.31 1,284,350,268 222,778,725 56.55 2015-08-05
2390 2015-08-06 3,948,500 25,000 0.31 1,284,350,268 221,116,000 56.00 2015-08-04
2391 2015-08-04 3,923,500 4,500 0.31 1,284,350,268 223,835,675 57.05 2015-07-31
2392 2015-08-03 3,919,000 -6,500 0.31 1,284,350,268 217,504,500 55.50 2015-07-30
2393 2015-07-31 3,925,500 -401,500 0.31 1,284,350,268 209,032,875 53.25 2015-07-29
2394 2015-07-30 4,327,000 -1,000 0.34 1,284,350,268 231,494,500 53.50 2015-07-28
2395 2015-07-29 4,328,000 -641,500 0.34 1,284,350,268 227,869,200 52.65 2015-07-27
2396 2015-07-28 4,969,500 -3,500 0.39 1,284,350,268 280,776,750 56.50 2015-07-24
2397 2015-07-27 4,973,000 9,500 0.39 1,284,350,268 281,471,800 56.60 2015-07-23
2398 2015-07-24 4,963,500 -9,000 0.39 1,284,350,268 285,401,250 57.50 2015-07-22
2399 2015-07-23 4,972,500 5,500 0.39 1,284,350,268 285,172,875 57.35 2015-07-21
2400 2015-07-22 4,967,000 14,500 0.39 1,284,350,268 281,132,200 56.60 2015-07-20
2401 2015-07-21 4,952,500 3,500 0.39 1,284,350,268 279,073,375 56.35 2015-07-17
2402 2015-07-20 4,949,000 20,000 0.39 1,284,350,268 277,391,450 56.05 2015-07-16
2403 2015-07-17 4,929,000 114,000 0.38 1,284,350,268 273,313,050 55.45 2015-07-15
2404 2015-07-16 4,815,000 10,000 0.37 1,284,350,268 267,954,750 55.65 2015-07-14
2405 2015-07-15 4,805,000 2,500 0.37 1,284,350,268 265,716,500 55.30 2015-07-13
2406 2015-07-14 4,802,500 20,500 0.37 1,284,350,268 264,617,750 55.10 2015-07-10
2407 2015-07-13 4,782,000 -476,000 0.37 1,284,350,268 260,140,800 54.40 2015-07-09
2408 2015-07-10 5,258,000 -1,013,500 0.41 1,284,350,268 273,941,800 52.10 2015-07-08
2409 2015-07-09 6,271,500 -9,500 0.49 1,284,350,268 336,465,975 53.65 2015-07-07
2410 2015-07-08 6,281,000 -7,000 0.49 1,284,350,268 352,050,050 56.05 2015-07-06
2411 2015-07-07 6,288,000 -8,500 0.49 1,284,350,268 364,389,600 57.95 2015-07-03
2412 2015-07-03 6,296,500 6,500 0.49 1,284,350,268 367,400,775 58.35 2015-06-30
2413 2015-07-02 6,290,000 1,000 0.49 1,284,350,268 361,046,000 57.40 2015-06-29
2414 2015-06-29 6,289,000 500 0.49 1,284,350,268 378,283,350 60.15 2015-06-25
2415 2015-06-26 6,288,500 4,000 0.49 1,284,350,268 382,340,800 60.80 2015-06-24
2416 2015-06-25 6,284,500 -8,000 0.49 1,284,350,268 383,354,500 61.00 2015-06-23
2417 2015-06-19 6,292,500 -45,500 0.49 1,284,350,268 382,269,375 60.75 2015-06-17
2418 2015-06-18 6,338,000 -30,500 0.49 1,284,350,268 380,596,900 60.05 2015-06-16
2419 2015-06-17 6,368,500 28,000 0.50 1,284,350,268 386,886,375 60.75 2015-06-15
2420 2015-06-16 6,340,500 7,000 0.49 1,284,350,268 396,598,275 62.55 2015-06-12
2421 2015-06-15 6,333,500 44,000 0.49 1,284,350,268 392,043,650 61.90 2015-06-11
2422 2015-06-12 6,289,500 4,000 0.49 1,284,350,268 394,037,175 62.65 2015-06-10
2423 2015-06-11 6,285,500 18,500 0.49 1,284,350,268 391,272,375 62.25 2015-06-09
2424 2015-06-10 6,267,000 -101,500 0.49 1,284,350,268 399,834,600 63.80 2015-06-08
2425 2015-06-09 6,368,500 75,000 0.50 1,284,350,268 418,092,025 65.65 2015-06-05
2426 2015-06-08 6,293,500 93,500 0.49 1,284,350,268 414,112,300 65.80 2015-06-04
2427 2015-06-05 6,200,000 11,000 0.48 1,284,350,268 416,640,000 67.20 2015-06-03
2428 2015-06-04 6,189,000 500 0.48 1,284,350,268 405,998,400 65.60 2015-06-02
2429 2015-06-03 6,188,500 1,500 0.48 1,284,350,268 415,557,775 67.15 2015-06-01
2430 2015-06-02 6,187,000 -1,500 0.48 1,284,350,268 419,787,950 67.85 2015-05-29
2431 2015-06-01 6,188,500 -7,500 0.48 1,284,350,268 430,410,175 69.55 2015-05-28
2432 2015-05-29 6,196,000 -12,000 0.48 1,284,350,268 438,676,800 70.80 2015-05-27
2433 2015-05-28 6,208,000 9,500 0.48 1,284,350,268 434,560,000 70.00 2015-05-26
2434 2015-05-26 6,198,500 -5,000 0.48 1,284,350,268 427,386,575 68.95 2015-05-21
2435 2015-05-21 6,203,500 -500 0.48 1,284,350,268 437,967,100 70.60 2015-05-19
2436 2015-05-20 6,204,000 500 0.48 1,284,350,268 447,928,800 72.20 2015-05-18
2437 2015-05-19 6,203,500 -2,500 0.48 1,284,350,268 446,652,000 72.00 2015-05-15
2438 2015-05-18 6,206,000 500 0.48 1,284,350,268 441,867,200 71.20 2015-05-14
2439 2015-05-14 6,205,500 514,000 0.48 1,284,350,268 444,313,800 71.60 2015-05-12
2440 2015-05-12 5,691,500 -5,500 0.44 1,284,350,268 409,788,000 72.00 2015-05-08
2441 2015-05-11 5,697,000 -33,000 0.44 1,284,350,268 393,093,000 69.00 2015-05-07
2442 2015-05-08 5,730,000 -1,500 0.45 1,284,350,268 405,397,500 70.75 2015-05-06
2443 2015-05-07 5,731,500 469,500 0.45 1,284,350,268 408,655,950 71.30 2015-05-05
2444 2015-05-06 5,262,000 -7,000 0.41 1,284,350,268 378,600,900 71.95 2015-05-04
2445 2015-05-05 5,269,000 -2,000 0.41 1,284,350,268 374,099,000 71.00 2015-04-30
2446 2015-05-04 5,271,000 916,500 0.41 1,284,350,268 382,147,500 72.50 2015-04-29
2447 2015-04-30 4,354,500 779,500 0.34 1,284,350,268 318,967,125 73.25 2015-04-28
2448 2015-04-29 3,575,000 474,500 0.28 1,284,350,268 256,148,750 71.65 2015-04-27
2449 2015-04-28 3,100,500 -2,500 0.24 1,284,350,268 223,546,050 72.10 2015-04-24
2450 2015-04-27 3,103,000 951,000 0.24 1,284,350,268 223,260,850 71.95 2015-04-23
2451 2015-04-24 2,152,000 -104,000 0.17 1,284,350,268 150,317,200 69.85 2015-04-22
2452 2015-04-23 2,256,000 103,500 0.18 1,284,350,268 151,377,600 67.10 2015-04-21
2453 2015-04-22 2,152,500 -83,500 0.17 1,284,350,268 143,033,625 66.45 2015-04-20
2454 2015-04-21 2,236,000 -7,000 0.17 1,284,350,268 150,482,800 67.30 2015-04-17
2455 2015-04-20 2,243,000 -23,500 0.17 1,284,350,268 149,720,250 66.75 2015-04-16
2456 2015-04-17 2,266,500 -8,500 0.18 1,284,350,268 148,115,775 65.35 2015-04-15
2457 2015-04-16 2,275,000 8,000 0.18 1,284,350,268 146,055,000 64.20 2015-04-14
2458 2015-04-15 2,267,000 39,000 0.18 1,284,350,268 150,528,800 66.40 2015-04-13
2459 2015-04-14 2,228,000 -30,000 0.17 1,284,350,268 146,602,400 65.80 2015-04-10
2460 2015-04-13 2,258,000 1,961,500 0.18 1,284,350,268 150,495,700 66.65 2015-04-09
2461 2015-04-10 296,500 24,500 0.02 1,284,350,268 19,183,550 64.70 2015-04-08
2462 2015-04-09 272,000 36,500 0.02 1,284,350,268 16,741,600 61.55 2015-04-02
2463 2015-04-08 235,500 -11,500 0.02 1,284,350,268 14,377,275 61.05 2015-04-01
2464 2015-04-02 247,000 4,000 0.02 1,284,350,268 15,067,000 61.00 2015-03-31
2465 2015-04-01 243,000 14,500 0.02 1,284,350,268 14,470,650 59.55 2015-03-30
2466 2015-03-31 228,500 4,500 0.02 1,284,350,268 13,195,875 57.75 2015-03-27
2467 2015-03-30 224,000 6,000 0.02 1,284,350,268 12,891,200 57.55 2015-03-26
2468 2015-03-27 218,000 500 0.02 1,284,350,268 12,556,800 57.60 2015-03-25
2469 2015-03-26 217,500 -4,000 0.02 1,284,350,268 12,582,375 57.85 2015-03-24
2470 2015-03-25 221,500 8,500 0.02 1,284,350,268 12,758,400 57.60 2015-03-23
2471 2015-03-24 213,000 2,500 0.02 1,284,350,268 12,322,050 57.85 2015-03-20
2472 2015-03-23 210,500 6,500 0.02 1,284,350,268 12,177,425 57.85 2015-03-19
2473 2015-03-20 204,000 -2,500 0.02 1,284,350,268 11,709,600 57.40 2015-03-18
2474 2015-03-19 206,500 1,000 0.02 1,284,350,268 11,801,475 57.15 2015-03-17
2475 2015-03-18 205,500 4,500 0.02 1,284,350,268 11,672,400 56.80 2015-03-16
2476 2015-03-17 201,000 2,500 0.02 1,284,350,268 11,457,000 57.00 2015-03-13
2477 2015-03-16 198,500 1,000 0.02 1,284,350,268 11,532,850 58.10 2015-03-12
2478 2015-03-13 197,500 -500 0.02 1,284,350,268 11,850,000 60.00 2015-03-11
2479 2015-03-12 198,000 -4,000 0.02 1,284,350,268 12,048,300 60.85 2015-03-10
2480 2015-03-11 202,000 2,500 0.02 1,284,350,268 12,392,700 61.35 2015-03-09
2481 2015-03-10 199,500 -500 0.02 1,284,350,268 12,309,150 61.70 2015-03-06
2482 2015-03-09 200,000 2,000 0.02 1,284,350,268 12,020,000 60.10 2015-03-05
2483 2015-03-06 198,000 1,000 0.02 1,284,350,268 11,899,800 60.10 2015-03-04
2484 2015-03-05 197,000 -2,000 0.02 1,284,350,268 11,948,050 60.65 2015-03-03
2485 2015-03-04 199,000 4,000 0.02 1,284,350,268 11,741,000 59.00 2015-03-02
2486 2015-03-03 195,000 1,500 0.02 1,284,350,268 11,232,000 57.60 2015-02-27
2487 2015-03-02 193,500 4,500 0.02 1,284,350,268 11,039,175 57.05 2015-02-26
2488 2015-02-27 189,000 2,000 0.01 1,284,350,268 10,858,050 57.45 2015-02-25
2489 2015-02-09 187,000 5,500 0.01 1,284,350,268 10,761,850 57.55 2015-02-05
2490 2015-02-05 181,500 500 0.01 1,284,350,268 10,399,950 57.30 2015-02-03
2491 2015-02-04 181,000 1,500 0.01 1,284,350,268 10,706,150 59.15 2015-02-02
2492 2015-02-02 179,500 500 0.01 1,284,350,268 10,707,175 59.65 2015-01-29
2493 2015-01-29 179,000 -1,000 0.01 1,284,350,268 10,650,500 59.50 2015-01-27
2494 2015-01-28 180,000 6,000 0.01 1,284,350,268 10,737,000 59.65 2015-01-26
2495 2015-01-27 174,000 2,000 0.01 1,284,350,268 10,727,100 61.65 2015-01-23
2496 2015-01-26 172,000 500 0.01 1,284,350,268 10,483,400 60.95 2015-01-22
2497 2015-01-22 171,500 500 0.01 1,284,350,268 10,341,450 60.30 2015-01-20
2498 2015-01-21 171,000 9,000 0.01 1,284,350,268 10,328,400 60.40 2015-01-19
2499 2015-01-15 162,000 2,000 0.01 1,284,350,268 9,857,700 60.85 2015-01-13
2500 2015-01-14 160,000 3,000 0.01 1,284,350,268 9,760,000 61.00 2015-01-12
2501 2015-01-12 157,000 500 0.01 1,284,350,268 9,553,450 60.85 2015-01-08
2502 2015-01-09 156,500 4,000 0.01 1,284,350,268 9,382,175 59.95 2015-01-07
2503 2015-01-08 152,500 500 0.01 1,284,350,268 9,233,875 60.55 2015-01-06
2504 2015-01-07 152,000 18,000 0.01 1,284,350,268 9,256,800 60.90 2015-01-05
2505 2014-12-30 134,000 -500 0.01 1,284,350,268 7,865,800 58.70 2014-12-23
2506 2014-12-29 134,500 4,500 0.01 1,284,350,268 7,834,625 58.25 2014-12-22
2507 2014-12-22 130,000 500 0.01 1,284,350,268 7,696,000 59.20 2014-12-18
2508 2014-12-18 129,500 -500 0.01 1,284,350,268 7,718,200 59.60 2014-12-16
2509 2014-12-17 130,000 -20,000 0.01 1,284,350,268 7,878,000 60.60 2014-12-15
2510 2014-12-16 150,000 -2,500 0.01 1,284,350,268 8,865,000 59.10 2014-12-12
2511 2014-12-09 152,500 500 0.01 1,284,350,268 9,104,250 59.70 2014-12-05
2512 2014-12-08 152,000 16,500 0.01 1,284,350,268 9,249,200 60.85 2014-12-04
2513 2014-12-05 135,500 2,500 0.01 1,284,350,268 8,346,800 61.60 2014-12-03
2514 2014-12-04 133,000 3,000 0.01 1,284,350,268 8,212,750 61.75 2014-12-02
2515 2014-12-01 130,000 500 0.01 1,284,350,268 8,053,500 61.95 2014-11-27
2516 2014-11-28 129,500 2,000 0.01 1,284,350,268 8,087,275 62.45 2014-11-26
2517 2014-11-27 127,500 3,000 0.01 1,284,350,268 7,981,500 62.60 2014-11-25
2518 2014-11-26 124,500 -1,000 0.01 1,284,350,268 7,887,075 63.35 2014-11-24
2519 2014-11-24 125,500 500 0.01 1,284,350,268 7,718,250 61.50 2014-11-20
2520 2014-11-21 125,000 13,500 0.01 1,284,350,268 7,587,500 60.70 2014-11-19
2521 2014-11-20 111,500 55,500 0.01 1,284,350,268 6,712,300 60.20 2014-11-18
2522 2014-11-19 56,000 56,000 0.00 1,284,350,268 3,329,200 59.45 2014-11-17

Webb-site Database - Powered By Linux Group

Back to top