Power Assets Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00006  1976-08-16    
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 60.65 2026-02-02
2 2026-02-03 60.65 2026-01-30
3 2026-02-02 155,607,500 1,014,000 7.30 2,131,105,154 9,523,179,000 61.20 2026-01-29
4 2026-01-30 154,593,500 1,645,000 7.25 2,131,105,154 9,376,095,775 60.65 2026-01-28
5 2026-01-29 152,948,500 690,000 7.18 2,131,105,154 9,176,910,000 60.00 2026-01-27
6 2026-01-28 152,258,500 606,000 7.14 2,131,105,154 9,097,445,375 59.75 2026-01-26
7 2026-01-27 151,652,500 1,673,500 7.12 2,131,105,154 9,015,741,125 59.45 2026-01-23
8 2026-01-26 149,979,000 2,460,000 7.04 2,131,105,154 8,871,257,850 59.15 2026-01-22
9 2026-01-23 147,519,000 2,684,500 6.92 2,131,105,154 8,600,357,700 58.30 2026-01-21
10 2026-01-22 144,834,500 -82,000 6.80 2,131,105,154 8,226,599,600 56.80 2026-01-20
11 2026-01-21 144,916,500 -59,500 6.80 2,131,105,154 8,166,044,775 56.35 2026-01-19
12 2026-01-20 144,976,000 -41,000 6.80 2,131,105,154 8,212,890,400 56.65 2026-01-16
13 2026-01-19 145,017,000 -13,000 6.80 2,131,105,154 8,091,948,600 55.80 2026-01-15
14 2026-01-16 145,030,000 79,000 6.81 2,131,105,154 8,070,919,500 55.65 2026-01-14
15 2026-01-15 144,951,000 4,363,000 6.80 2,131,105,154 8,160,741,300 56.30 2026-01-13
16 2026-01-13 140,588,000 5,482,500 6.60 2,131,105,154 8,111,927,600 57.70 2026-01-09
17 2026-01-12 135,105,500 2,297,000 6.34 2,131,105,154 7,667,237,125 56.75 2026-01-08
18 2026-01-09 132,808,500 2,280,500 6.23 2,131,105,154 7,483,758,975 56.35 2026-01-07
19 2026-01-08 130,528,000 3,702,000 6.12 2,131,105,154 7,342,200,000 56.25 2026-01-06
20 2026-01-07 126,826,000 1,496,000 5.95 2,131,105,154 7,146,645,100 56.35 2026-01-05
21 2026-01-05 125,330,000 3,947,500 5.88 2,131,105,154 7,031,013,000 56.10 2025-12-30
22 2026-01-02 121,382,500 6,425,000 5.70 2,131,105,154 6,797,420,000 56.00 2025-12-29
23 2025-12-30 114,957,500 3,281,000 5.39 2,131,105,154 6,299,671,000 54.80 2025-12-23
24 2025-12-29 111,676,500 2,303,000 5.24 2,131,105,154 6,086,369,250 54.50 2025-12-22
25 2025-12-23 109,373,500 3,131,000 5.13 2,131,105,154 5,917,106,350 54.10 2025-12-19
26 2025-12-22 106,242,500 2,213,500 4.99 2,131,105,154 5,689,285,875 53.55 2025-12-18
27 2025-12-19 104,029,000 3,204,000 4.88 2,131,105,154 5,539,544,250 53.25 2025-12-17
28 2025-12-18 100,825,000 103,390 4.73 2,131,105,154 5,242,900,000 52.00 2025-12-16
29 2025-12-17 100,721,610 1,967,000 4.73 2,131,105,154 5,383,570,055 53.45 2025-12-15
30 2025-12-16 98,754,610 2,522,000 4.63 2,131,105,154 5,253,745,252 53.20 2025-12-12
31 2025-12-15 96,232,610 295,500 4.52 2,131,105,154 5,004,095,720 52.00 2025-12-11
32 2025-12-12 95,937,110 65,500 4.50 2,131,105,154 4,950,354,876 51.60 2025-12-10
33 2025-12-11 95,871,610 -893,000 4.50 2,131,105,154 4,870,277,788 50.80 2025-12-09
34 2025-12-10 96,764,610 -40,000 4.54 2,131,105,154 4,949,509,802 51.15 2025-12-08
35 2025-12-09 96,804,610 -513,000 4.54 2,131,105,154 5,033,839,720 52.00 2025-12-05
36 2025-12-08 97,317,610 682,500 4.57 2,131,105,154 5,133,503,928 52.75 2025-12-04
37 2025-12-05 96,635,110 283,000 4.53 2,131,105,154 5,063,679,764 52.40 2025-12-03
38 2025-12-04 96,352,110 -51,500 4.52 2,131,105,154 5,053,668,170 52.45 2025-12-02
39 2025-12-03 96,403,610 44,000 4.52 2,131,105,154 5,056,369,345 52.45 2025-12-01
40 2025-12-02 96,359,610 -176,000 4.52 2,131,105,154 5,015,517,701 52.05 2025-11-28
41 2025-12-01 96,535,610 -18,000 4.53 2,131,105,154 5,034,332,062 52.15 2025-11-27
42 2025-11-28 96,553,610 -81,500 4.53 2,131,105,154 4,996,649,318 51.75 2025-11-26
43 2025-11-27 96,635,110 40,000 4.53 2,131,105,154 5,005,698,698 51.80 2025-11-25
44 2025-11-26 96,595,110 -142,500 4.53 2,131,105,154 5,042,264,742 52.20 2025-11-24
45 2025-11-25 96,737,610 -230,000 4.54 2,131,105,154 4,962,639,393 51.30 2025-11-21
46 2025-11-24 96,967,610 3,000 4.55 2,131,105,154 5,003,528,676 51.60 2025-11-20
47 2025-11-21 96,964,610 3,000 4.55 2,131,105,154 4,983,980,954 51.40 2025-11-19
48 2025-11-20 96,961,610 72,000 4.55 2,131,105,154 4,978,978,674 51.35 2025-11-18
49 2025-11-19 96,889,610 -37,000 4.55 2,131,105,154 4,999,503,876 51.60 2025-11-17
50 2025-11-18 96,926,610 36,500 4.55 2,131,105,154 5,015,952,068 51.75 2025-11-14
51 2025-11-17 96,890,110 -40,000 4.55 2,131,105,154 5,018,907,698 51.80 2025-11-13
52 2025-11-14 96,930,110 -4,000 4.55 2,131,105,154 5,006,440,182 51.65 2025-11-12
53 2025-11-13 96,934,110 19,000 4.55 2,131,105,154 4,958,179,727 51.15 2025-11-11
54 2025-11-12 96,915,110 128,000 4.55 2,131,105,154 4,947,516,366 51.05 2025-11-10
55 2025-11-11 96,787,110 -12,500 4.54 2,131,105,154 4,931,303,255 50.95 2025-11-07
56 2025-11-10 96,799,610 66,000 4.54 2,131,105,154 4,902,900,247 50.65 2025-11-06
57 2025-11-07 96,733,610 -491,000 4.54 2,131,105,154 4,846,353,861 50.10 2025-11-05
58 2025-11-06 97,224,610 35,500 4.56 2,131,105,154 4,866,091,731 50.05 2025-11-04
59 2025-11-05 97,189,110 -55,500 4.56 2,131,105,154 4,849,736,589 49.90 2025-11-03
60 2025-11-04 97,244,610 -287,500 4.56 2,131,105,154 4,799,993,950 49.36 2025-10-31
61 2025-11-03 97,532,110 -445,500 4.58 2,131,105,154 4,855,148,436 49.78 2025-10-30
62 2025-10-31 97,977,610 -319,500 4.60 2,131,105,154 4,918,476,022 50.20 2025-10-28
63 2025-10-30 98,297,110 -527,000 4.61 2,131,105,154 4,899,127,962 49.84 2025-10-27
64 2025-10-28 98,824,110 -502,000 4.64 2,131,105,154 4,946,146,706 50.05 2025-10-24
65 2025-10-27 99,326,110 -1,050,000 4.66 2,131,105,154 4,956,372,889 49.90 2025-10-23
66 2025-10-24 100,376,110 -544,500 4.71 2,131,105,154 5,018,805,500 50.00 2025-10-22
67 2025-10-23 100,920,610 -460,000 4.74 2,131,105,154 5,101,536,836 50.55 2025-10-21
68 2025-10-22 101,380,610 -673,000 4.76 2,131,105,154 5,109,582,744 50.40 2025-10-20
69 2025-10-21 102,053,610 -57,500 4.79 2,131,105,154 5,123,091,222 50.20 2025-10-17
70 2025-10-20 102,111,110 242,000 4.79 2,131,105,154 5,151,505,500 50.45 2025-10-16
71 2025-10-17 101,869,110 -206,000 4.78 2,131,105,154 5,124,016,233 50.30 2025-10-15
72 2025-10-16 102,075,110 -377,500 4.79 2,131,105,154 5,044,551,936 49.42 2025-10-14
73 2025-10-15 102,452,610 -47,000 4.81 2,131,105,154 5,032,472,203 49.12 2025-10-13
74 2025-10-14 102,499,610 -503,500 4.81 2,131,105,154 5,040,930,820 49.18 2025-10-10
75 2025-10-13 103,003,110 -1,081,000 4.83 2,131,105,154 5,061,572,825 49.14 2025-10-09
76 2025-10-03 104,084,110 -753,000 4.88 2,131,105,154 5,129,264,941 49.28 2025-09-30
77 2025-10-02 104,837,110 -711,500 4.92 2,131,105,154 5,199,920,656 49.60 2025-09-29
78 2025-09-30 105,548,610 -425,500 4.95 2,131,105,154 5,241,543,973 49.66 2025-09-26
79 2025-09-29 105,974,110 -489,500 4.97 2,131,105,154 5,288,108,089 49.90 2025-09-25
80 2025-09-26 106,463,610 -983,000 5.00 2,131,105,154 5,376,412,305 50.50 2025-09-24
81 2025-09-25 107,446,610 9,500 5.04 2,131,105,154 5,431,426,136 50.55 2025-09-23
82 2025-09-24 107,437,110 -12,000 5.04 2,131,105,154 5,420,202,200 50.45 2025-09-22
83 2025-09-22 107,449,110 -61,500 5.04 2,131,105,154 5,528,256,710 51.45 2025-09-18
84 2025-09-19 107,510,610 -50,500 5.04 2,131,105,154 5,531,420,885 51.45 2025-09-17
85 2025-09-18 107,561,110 -58,500 5.05 2,131,105,154 5,571,665,498 51.80 2025-09-16
86 2025-09-17 107,619,610 -50,500 5.05 2,131,105,154 5,537,028,935 51.45 2025-09-15
87 2025-09-16 107,670,110 -12,000 5.05 2,131,105,154 5,507,326,127 51.15 2025-09-12
88 2025-09-15 107,682,110 -12,500 5.05 2,131,105,154 5,470,251,188 50.80 2025-09-11
89 2025-09-12 107,694,610 31,500 5.05 2,131,105,154 5,454,731,997 50.65 2025-09-10
90 2025-09-11 107,663,110 -27,500 5.05 2,131,105,154 5,528,500,699 51.35 2025-09-09
91 2025-09-10 107,690,610 45,000 5.05 2,131,105,154 5,513,759,232 51.20 2025-09-08
92 2025-09-09 107,645,610 13,500 5.05 2,131,105,154 5,522,219,793 51.30 2025-09-05
93 2025-09-08 107,632,110 -30,500 5.05 2,131,105,154 5,467,711,188 50.80 2025-09-04
94 2025-09-05 107,662,610 1,000 5.05 2,131,105,154 5,453,111,197 50.65 2025-09-03
95 2025-09-04 107,661,610 -5,500 5.05 2,131,105,154 5,474,592,869 50.85 2025-09-02
96 2025-09-03 107,667,110 -51,500 5.05 2,131,105,154 5,474,872,544 50.85 2025-09-01
97 2025-09-02 107,718,610 -12,500 5.05 2,131,105,154 5,466,719,458 50.75 2025-08-29
98 2025-09-01 107,731,110 -45,000 5.06 2,131,105,154 5,440,421,055 50.50 2025-08-28
99 2025-08-29 107,776,110 -110,500 5.06 2,131,105,154 5,415,749,528 50.25 2025-08-27
100 2025-08-28 107,886,610 -35,500 5.06 2,131,105,154 5,448,273,805 50.50 2025-08-26
101 2025-08-27 107,922,110 29,500 5.06 2,131,105,154 5,460,858,766 50.60 2025-08-25
102 2025-08-26 107,892,610 28,000 5.06 2,131,105,154 5,437,787,544 50.40 2025-08-22
103 2025-08-25 107,864,610 -191,000 5.06 2,131,105,154 5,436,376,344 50.40 2025-08-21
104 2025-08-22 108,055,610 8,500 5.07 2,131,105,154 5,440,599,964 50.35 2025-08-20
105 2025-08-21 108,047,110 60,500 5.07 2,131,105,154 5,445,574,344 50.40 2025-08-19
106 2025-08-20 107,986,610 34,500 5.07 2,131,105,154 5,485,719,788 50.80 2025-08-18
107 2025-08-19 107,952,110 163,500 5.07 2,131,105,154 5,478,569,583 50.75 2025-08-15
108 2025-08-18 107,788,610 227,500 5.06 2,131,105,154 5,545,723,985 51.45 2025-08-14
109 2025-08-15 107,561,110 -177,000 5.05 2,131,105,154 5,689,982,719 52.90 2025-08-13
110 2025-08-14 107,738,110 53,500 5.06 2,131,105,154 5,693,959,114 52.85 2025-08-12
111 2025-08-13 107,684,610 43,000 5.05 2,131,105,154 5,728,821,252 53.20 2025-08-11
112 2025-08-12 107,641,610 10,500 5.05 2,131,105,154 5,710,387,411 53.05 2025-08-08
113 2025-08-11 107,631,110 72,000 5.05 2,131,105,154 5,677,541,053 52.75 2025-08-07
114 2025-08-08 107,559,110 19,500 5.05 2,131,105,154 5,566,183,943 51.75 2025-08-06
115 2025-08-07 107,539,610 193,500 5.05 2,131,105,154 5,618,944,623 52.25 2025-08-05
116 2025-08-06 107,346,110 -25,500 5.04 2,131,105,154 5,603,466,942 52.20 2025-08-04
117 2025-08-05 107,371,610 12,500 5.04 2,131,105,154 5,475,952,110 51.00 2025-08-01
118 2025-08-04 107,359,110 8,500 5.04 2,131,105,154 5,550,465,987 51.70 2025-07-31
119 2025-08-01 107,350,610 16,000 5.04 2,131,105,154 5,582,231,720 52.00 2025-07-30
120 2025-07-31 107,334,610 1,000 5.04 2,131,105,154 5,602,866,642 52.20 2025-07-29
121 2025-07-30 107,333,610 388,000 5.04 2,131,105,154 5,565,247,679 51.85 2025-07-28
122 2025-07-29 106,945,610 -52,000 5.02 2,131,105,154 5,448,878,830 50.95 2025-07-25
123 2025-07-28 106,997,610 -97,000 5.02 2,131,105,154 5,462,227,991 51.05 2025-07-24
124 2025-07-25 107,094,610 -860,500 5.03 2,131,105,154 5,515,372,415 51.50 2025-07-23
125 2025-07-24 107,955,110 -1,477,500 5.07 2,131,105,154 5,527,301,632 51.20 2025-07-22
126 2025-07-23 109,432,610 -732,500 5.14 2,131,105,154 5,559,176,588 50.80 2025-07-21
127 2025-07-22 110,165,110 -1,651,500 5.17 2,131,105,154 5,524,780,267 50.15 2025-07-18
128 2025-07-21 111,816,610 -2,100,500 5.25 2,131,105,154 5,624,375,483 50.30 2025-07-17
129 2025-07-18 113,917,110 -1,848,500 5.35 2,131,105,154 5,730,030,633 50.30 2025-07-16
130 2025-07-17 115,765,610 -1,736,000 5.43 2,131,105,154 5,828,798,464 50.35 2025-07-15
131 2025-07-16 117,501,610 -325,500 5.51 2,131,105,154 5,892,705,742 50.15 2025-07-14
132 2025-07-15 117,827,110 -1,020,000 5.53 2,131,105,154 5,879,572,789 49.90 2025-07-11
133 2025-07-14 118,847,110 -801,000 5.58 2,131,105,154 5,942,355,500 50.00 2025-07-10
134 2025-07-11 119,648,110 -904,000 5.61 2,131,105,154 5,994,370,311 50.10 2025-07-09
135 2025-07-10 120,552,110 -572,000 5.66 2,131,105,154 6,075,826,344 50.40 2025-07-08
136 2025-07-09 121,124,110 -387,500 5.68 2,131,105,154 6,165,217,199 50.90 2025-07-07
137 2025-07-08 121,511,610 9,000 5.70 2,131,105,154 6,251,772,335 51.45 2025-07-04
138 2025-07-07 121,502,610 4,000 5.70 2,131,105,154 6,227,008,763 51.25 2025-07-03
139 2025-07-04 121,498,610 27,000 5.70 2,131,105,154 6,166,054,458 50.75 2025-07-02
140 2025-07-03 121,471,610 -4,000 5.70 2,131,105,154 6,128,242,725 50.45 2025-06-30
141 2025-07-02 121,475,610 -587,000 5.70 2,131,105,154 6,158,813,427 50.70 2025-06-27
142 2025-06-30 122,062,610 -439,500 5.73 2,131,105,154 6,231,296,241 51.05 2025-06-26
143 2025-06-27 122,502,110 100,500 5.75 2,131,105,154 6,351,734,404 51.85 2025-06-25
144 2025-06-26 122,401,610 -404,000 5.74 2,131,105,154 6,303,682,915 51.50 2025-06-24
145 2025-06-25 122,805,610 -397,500 5.76 2,131,105,154 6,238,524,988 50.80 2025-06-23
146 2025-06-24 123,203,110 72,000 5.78 2,131,105,154 6,252,557,833 50.75 2025-06-20
147 2025-06-23 123,131,110 20,500 5.78 2,131,105,154 6,242,747,277 50.70 2025-06-19
148 2025-06-20 123,110,610 1,500 5.78 2,131,105,154 6,284,796,641 51.05 2025-06-18
149 2025-06-19 123,109,110 382,500 5.78 2,131,105,154 6,395,518,265 51.95 2025-06-17
150 2025-06-18 122,726,610 425,000 5.76 2,131,105,154 6,357,238,398 51.80 2025-06-16
151 2025-06-17 122,301,610 -4,500 5.74 2,131,105,154 6,286,302,754 51.40 2025-06-13
152 2025-06-16 122,306,110 13,000 5.74 2,131,105,154 6,243,726,916 51.05 2025-06-12
153 2025-06-13 122,293,110 15,500 5.74 2,131,105,154 6,200,260,677 50.70 2025-06-11
154 2025-06-12 122,277,610 -49,500 5.74 2,131,105,154 6,242,271,991 51.05 2025-06-10
155 2025-06-11 122,327,110 -19,500 5.74 2,131,105,154 6,269,264,388 51.25 2025-06-09
156 2025-06-10 122,346,610 -29,000 5.74 2,131,105,154 6,215,207,788 50.80 2025-06-06
157 2025-06-09 122,375,610 385,500 5.74 2,131,105,154 6,394,125,623 52.25 2025-06-05
158 2025-06-06 121,990,110 383,500 5.72 2,131,105,154 6,251,993,138 51.25 2025-06-04
159 2025-06-05 121,606,610 400,000 5.71 2,131,105,154 6,226,258,432 51.20 2025-06-03
160 2025-06-03 121,206,610 710,500 5.69 2,131,105,154 6,017,908,187 49.65 2025-05-30
161 2025-06-02 120,496,110 29,500 5.65 2,131,105,154 5,898,284,585 48.95 2025-05-29
162 2025-05-30 120,466,610 440,000 5.65 2,131,105,154 5,908,887,221 49.05 2025-05-28
163 2025-05-29 120,026,610 23,500 5.63 2,131,105,154 5,899,307,882 49.15 2025-05-27
164 2025-05-28 120,003,110 57,000 5.63 2,131,105,154 5,994,155,345 49.95 2025-05-26
165 2025-05-27 119,946,110 -189,500 5.63 2,131,105,154 6,237,197,720 52.00 2025-05-23
166 2025-05-26 120,135,610 55,000 5.64 2,131,105,154 6,235,038,159 51.90 2025-05-22
167 2025-05-23 120,080,610 284,000 5.63 2,131,105,154 6,232,183,659 51.90 2025-05-21
168 2025-05-22 119,796,610 202,000 5.62 2,131,105,154 6,313,281,347 52.70 2025-05-20
169 2025-05-21 119,594,610 7,500 5.61 2,131,105,154 6,218,919,720 52.00 2025-05-19
170 2025-05-20 119,587,110 -24,000 5.61 2,131,105,154 6,212,550,365 51.95 2025-05-16
171 2025-05-19 119,611,110 -141,237 5.61 2,131,105,154 6,201,836,054 51.85 2025-05-15
172 2025-05-16 119,752,347 -237,500 5.62 2,131,105,154 6,251,072,513 52.20 2025-05-14
173 2025-05-15 119,989,847 -117,500 5.63 2,131,105,154 6,257,470,521 52.15 2025-05-13
174 2025-05-14 120,107,347 541,000 5.64 2,131,105,154 6,347,673,289 52.85 2025-05-12
175 2025-05-13 119,566,347 -335,763 5.61 2,131,105,154 6,247,341,631 52.25 2025-05-09
176 2025-05-12 119,902,110 560,500 5.63 2,131,105,154 6,300,855,881 52.55 2025-05-08
177 2025-05-09 119,341,610 520,000 5.60 2,131,105,154 6,229,632,042 52.20 2025-05-07
178 2025-05-08 118,821,610 216,500 5.58 2,131,105,154 6,208,429,123 52.25 2025-05-06
179 2025-05-06 118,605,110 106,500 5.57 2,131,105,154 6,090,372,399 51.35 2025-04-30
180 2025-05-02 118,498,610 436,500 5.56 2,131,105,154 6,061,203,902 51.15 2025-04-29
181 2025-04-30 118,062,110 328,500 5.54 2,131,105,154 5,991,652,083 50.75 2025-04-28
182 2025-04-29 117,733,610 991,500 5.52 2,131,105,154 5,974,980,708 50.75 2025-04-25
183 2025-04-28 116,742,110 632,500 5.48 2,131,105,154 5,877,965,239 50.35 2025-04-24
184 2025-04-25 116,109,610 800,000 5.45 2,131,105,154 5,840,313,383 50.30 2025-04-23
185 2025-04-24 115,309,610 228,000 5.41 2,131,105,154 5,696,294,734 49.40 2025-04-22
186 2025-04-23 115,081,610 598,500 5.40 2,131,105,154 5,656,261,132 49.15 2025-04-17
187 2025-04-22 114,483,110 -23,500 5.37 2,131,105,154 5,518,085,902 48.20 2025-04-16
188 2025-04-17 114,506,610 135,987 5.37 2,131,105,154 5,484,866,619 47.90 2025-04-15
189 2025-04-16 114,370,623 43,500 5.37 2,131,105,154 5,489,789,904 48.00 2025-04-14
190 2025-04-15 114,327,123 39,500 5.36 2,131,105,154 5,384,807,493 47.10 2025-04-11
191 2025-04-14 114,287,623 290,500 5.36 2,131,105,154 5,371,518,281 47.00 2025-04-10
192 2025-04-11 113,997,123 672,500 5.35 2,131,105,154 5,278,066,795 46.30 2025-04-09
193 2025-04-10 113,324,623 1,499,000 5.32 2,131,105,154 5,269,594,970 46.50 2025-04-08
194 2025-04-09 111,825,623 3,238,000 5.25 2,131,105,154 5,339,673,498 47.75 2025-04-07
195 2025-04-08 108,587,623 960,000 5.10 2,131,105,154 5,217,635,285 48.05 2025-04-03
196 2025-04-07 107,627,623 657,500 5.05 2,131,105,154 5,123,074,855 47.60 2025-04-02
197 2025-04-03 106,970,123 830,000 5.02 2,131,105,154 5,070,383,830 47.40 2025-04-01
198 2025-04-02 106,140,123 -165,000 4.98 2,131,105,154 4,946,129,732 46.60 2025-03-31
199 2025-04-01 106,305,123 -729,500 4.99 2,131,105,154 4,916,611,939 46.25 2025-03-28
200 2025-03-31 107,034,623 -947,500 5.02 2,131,105,154 4,982,461,701 46.55 2025-03-27
201 2025-03-28 107,982,123 144,500 5.07 2,131,105,154 5,096,756,206 47.20 2025-03-26
202 2025-03-27 107,837,623 -164,000 5.06 2,131,105,154 5,084,543,924 47.15 2025-03-25
203 2025-03-26 108,001,623 89,500 5.07 2,131,105,154 5,178,677,823 47.95 2025-03-24
204 2025-03-25 107,912,123 -261,500 5.06 2,131,105,154 5,206,759,935 48.25 2025-03-21
205 2025-03-24 108,173,623 -554,500 5.08 2,131,105,154 5,197,742,585 48.05 2025-03-20
206 2025-03-21 108,728,123 -515,901 5.10 2,131,105,154 5,409,224,119 49.75 2025-03-19
207 2025-03-20 109,244,024 -519,651 5.13 2,131,105,154 5,473,125,602 50.10 2025-03-18
208 2025-03-19 109,763,675 -892,127 5.15 2,131,105,154 5,570,506,506 50.75 2025-03-17
209 2025-03-18 110,655,802 -1,232,081 5.19 2,131,105,154 5,693,241,013 51.45 2025-03-14
210 2025-03-17 111,887,883 -149,000 5.25 2,131,105,154 5,902,085,828 52.75 2025-03-13
211 2025-03-14 112,036,883 -3,500 5.26 2,131,105,154 5,954,760,331 53.15 2025-03-12
212 2025-03-13 112,040,383 21,000 5.26 2,131,105,154 6,044,578,663 53.95 2025-03-11
213 2025-03-12 112,019,383 -27,000 5.26 2,131,105,154 5,959,431,176 53.20 2025-03-10
214 2025-03-11 112,046,383 31,500 5.26 2,131,105,154 6,039,300,044 53.90 2025-03-07
215 2025-03-10 112,014,883 470,500 5.26 2,131,105,154 5,992,796,241 53.50 2025-03-06
216 2025-03-07 111,544,383 1,716,000 5.23 2,131,105,154 5,978,778,929 53.60 2025-03-05
217 2025-03-06 109,828,383 262,500 5.15 2,131,105,154 5,727,550,173 52.15 2025-03-04
218 2025-03-05 109,565,883 -266,500 5.14 2,131,105,154 5,659,077,857 51.65 2025-03-03
219 2025-03-04 109,832,383 568,000 5.15 2,131,105,154 5,788,166,584 52.70 2025-02-28
220 2025-03-03 109,264,383 874,500 5.13 2,131,105,154 5,736,380,108 52.50 2025-02-27
221 2025-02-28 108,389,883 673,500 5.09 2,131,105,154 5,598,337,457 51.65 2025-02-26
222 2025-02-27 107,716,383 906,500 5.05 2,131,105,154 5,547,393,725 51.50 2025-02-25
223 2025-02-26 106,809,883 642,000 5.01 2,131,105,154 5,409,920,574 50.65 2025-02-24
224 2025-02-25 106,167,883 599,000 4.98 2,131,105,154 5,345,552,909 50.35 2025-02-21
225 2025-02-24 105,568,883 714,500 4.95 2,131,105,154 5,283,722,594 50.05 2025-02-20
226 2025-02-21 104,854,383 603,500 4.92 2,131,105,154 5,237,476,431 49.95 2025-02-19
227 2025-02-20 104,250,883 399,500 4.89 2,131,105,154 5,196,906,518 49.85 2025-02-18
228 2025-02-19 103,851,383 -229,000 4.87 2,131,105,154 5,140,643,459 49.50 2025-02-17
229 2025-02-18 104,080,383 -4,500 4.88 2,131,105,154 5,120,754,844 49.20 2025-02-14
230 2025-02-17 104,084,883 -84,000 4.88 2,131,105,154 5,183,427,173 49.80 2025-02-13
231 2025-02-14 104,168,883 -22,500 4.89 2,131,105,154 5,166,776,597 49.60 2025-02-12
232 2025-02-13 104,191,383 196,000 4.89 2,131,105,154 5,152,263,889 49.45 2025-02-11
233 2025-02-12 103,995,383 -117,000 4.88 2,131,105,154 5,163,370,766 49.65 2025-02-10
234 2025-02-11 104,112,383 -7,500 4.89 2,131,105,154 5,169,179,816 49.65 2025-02-07
235 2025-02-10 104,119,883 5,000 4.89 2,131,105,154 5,195,582,162 49.90 2025-02-06
236 2025-02-07 104,114,883 93,500 4.89 2,131,105,154 5,210,949,894 50.05 2025-02-05
237 2025-02-04 104,021,383 13,000 4.88 2,131,105,154 5,279,085,187 50.75 2025-01-27
238 2025-02-03 104,008,383 -207,000 4.88 2,131,105,154 5,294,026,695 50.90 2025-01-24
239 2025-01-27 104,215,383 199,000 4.89 2,131,105,154 5,314,984,533 51.00 2025-01-23
240 2025-01-24 104,016,383 16,500 4.88 2,131,105,154 5,346,442,086 51.40 2025-01-22
241 2025-01-23 103,999,883 245,000 4.88 2,131,105,154 5,387,193,939 51.80 2025-01-21
242 2025-01-22 103,754,883 161,000 4.87 2,131,105,154 5,436,755,869 52.40 2025-01-20
243 2025-01-21 103,593,883 -309,000 4.86 2,131,105,154 5,371,342,834 51.85 2025-01-17
244 2025-01-20 103,902,883 320,000 4.88 2,131,105,154 5,314,632,465 51.15 2025-01-16
245 2025-01-17 103,582,883 249,500 4.86 2,131,105,154 5,282,727,033 51.00 2025-01-15
246 2025-01-16 103,333,383 332,500 4.85 2,131,105,154 5,290,669,210 51.20 2025-01-14
247 2025-01-15 103,000,883 26,000 4.83 2,131,105,154 5,283,945,298 51.30 2025-01-13
248 2025-01-14 102,974,883 254,500 4.83 2,131,105,154 5,411,330,102 52.55 2025-01-10
249 2025-01-13 102,720,383 435,500 4.82 2,131,105,154 5,387,684,088 52.45 2025-01-09
250 2025-01-10 102,284,883 179,000 4.80 2,131,105,154 5,344,385,137 52.25 2025-01-08
251 2025-01-09 102,105,883 428,500 4.79 2,131,105,154 5,396,295,917 52.85 2025-01-07
252 2025-01-08 101,677,383 247,500 4.77 2,131,105,154 5,465,159,336 53.75 2025-01-06
253 2025-01-07 101,429,883 225,500 4.76 2,131,105,154 5,390,998,281 53.15 2025-01-03
254 2025-01-06 101,204,383 217,500 4.75 2,131,105,154 5,379,012,956 53.15 2025-01-02
255 2025-01-03 100,986,883 663,500 4.74 2,131,105,154 5,473,489,059 54.20 2024-12-30
256 2025-01-02 100,323,383 63,000 4.71 2,131,105,154 5,387,365,667 53.70 2024-12-27
257 2024-12-30 100,260,383 1,260,000 4.70 2,131,105,154 5,283,722,184 52.70 2024-12-23
258 2024-12-27 99,000,383 72,500 4.65 2,131,105,154 5,123,269,820 51.75 2024-12-20
259 2024-12-23 98,927,883 357,500 4.64 2,131,105,154 5,010,697,274 50.65 2024-12-19
260 2024-12-20 98,570,383 263,500 4.63 2,131,105,154 5,071,446,205 51.45 2024-12-18
261 2024-12-19 98,306,883 265,000 4.61 2,131,105,154 4,989,074,312 50.75 2024-12-17
262 2024-12-18 98,041,883 162,500 4.60 2,131,105,154 5,005,038,127 51.05 2024-12-16
263 2024-12-17 97,879,383 265,500 4.59 2,131,105,154 4,986,954,564 50.95 2024-12-13
264 2024-12-16 97,613,883 244,500 4.58 2,131,105,154 5,041,757,057 51.65 2024-12-12
265 2024-12-13 97,369,383 195,500 4.57 2,131,105,154 5,102,155,669 52.40 2024-12-11
266 2024-12-12 97,173,883 336,500 4.56 2,131,105,154 5,048,183,222 51.95 2024-12-10
267 2024-12-11 96,837,383 329,500 4.54 2,131,105,154 5,001,650,832 51.65 2024-12-09
268 2024-12-10 96,507,883 150,000 4.53 2,131,105,154 4,979,806,763 51.60 2024-12-06
269 2024-12-09 96,357,883 210,500 4.52 2,131,105,154 4,957,613,080 51.45 2024-12-05
270 2024-12-06 96,147,383 146,500 4.51 2,131,105,154 4,922,746,010 51.20 2024-12-04
271 2024-12-05 96,000,883 173,500 4.50 2,131,105,154 4,972,845,739 51.80 2024-12-03
272 2024-12-04 95,827,383 221,000 4.50 2,131,105,154 4,882,405,164 50.95 2024-12-02
273 2024-12-03 95,606,383 210,500 4.49 2,131,105,154 4,875,925,533 51.00 2024-11-29
274 2024-12-02 95,395,883 299,000 4.48 2,131,105,154 4,855,650,445 50.90 2024-11-28
275 2024-11-29 95,096,883 204,500 4.46 2,131,105,154 4,802,392,592 50.50 2024-11-27
276 2024-11-28 94,892,383 239,500 4.45 2,131,105,154 4,815,788,437 50.75 2024-11-26
277 2024-11-27 94,652,883 212,500 4.44 2,131,105,154 4,779,970,592 50.50 2024-11-25
278 2024-11-26 94,440,383 267,500 4.43 2,131,105,154 4,764,517,322 50.45 2024-11-22
279 2024-11-25 94,172,883 257,000 4.42 2,131,105,154 4,816,942,965 51.15 2024-11-21
280 2024-11-22 93,915,883 256,500 4.41 2,131,105,154 4,728,664,709 50.35 2024-11-20
281 2024-11-21 93,659,383 205,000 4.39 2,131,105,154 4,743,847,749 50.65 2024-11-19
282 2024-11-20 93,454,383 328,000 4.39 2,131,105,154 4,682,064,588 50.10 2024-11-18
283 2024-11-19 93,126,383 363,500 4.37 2,131,105,154 4,693,569,703 50.40 2024-11-15
284 2024-11-18 92,762,883 1,534,000 4.35 2,131,105,154 4,610,315,285 49.70 2024-11-14
285 2024-11-15 91,228,883 1,239,000 4.28 2,131,105,154 4,515,829,709 49.50 2024-11-13
286 2024-11-14 89,989,883 276,500 4.22 2,131,105,154 4,544,489,092 50.50 2024-11-12
287 2024-11-13 89,713,383 300,000 4.21 2,131,105,154 4,548,468,518 50.70 2024-11-11
288 2024-11-12 89,413,383 339,500 4.20 2,131,105,154 4,524,317,180 50.60 2024-11-08
289 2024-11-11 89,073,883 4,500 4.18 2,131,105,154 4,475,962,621 50.25 2024-11-07
290 2024-11-08 89,069,383 845,500 4.18 2,131,105,154 4,538,085,064 50.95 2024-11-06
291 2024-11-07 88,223,883 845,000 4.14 2,131,105,154 4,534,707,586 51.40 2024-11-05
292 2024-11-06 87,378,883 5,500 4.10 2,131,105,154 4,561,177,693 52.20 2024-11-04
293 2024-11-05 87,373,383 894,500 4.10 2,131,105,154 4,543,415,916 52.00 2024-11-01
294 2024-11-04 86,478,883 267,000 4.06 2,131,105,154 4,475,282,195 51.75 2024-10-31
295 2024-11-01 86,211,883 226,500 4.05 2,131,105,154 4,461,464,945 51.75 2024-10-30
296 2024-10-31 85,985,383 671,000 4.03 2,131,105,154 4,454,042,839 51.80 2024-10-29
297 2024-10-30 85,314,383 260,500 4.00 2,131,105,154 4,427,816,478 51.90 2024-10-28
298 2024-10-29 85,053,883 647,000 3.99 2,131,105,154 4,397,285,751 51.70 2024-10-25
299 2024-10-28 84,406,883 411,500 3.96 2,131,105,154 4,368,056,195 51.75 2024-10-24
300 2024-10-25 83,995,383 761,500 3.94 2,131,105,154 4,329,961,994 51.55 2024-10-23
301 2024-10-24 83,233,883 1,276,500 3.91 2,131,105,154 4,307,353,445 51.75 2024-10-22
302 2024-10-23 81,957,383 1,491,000 3.85 2,131,105,154 4,233,098,832 51.65 2024-10-21
303 2024-10-22 80,466,383 491,500 3.78 2,131,105,154 4,131,948,767 51.35 2024-10-18
304 2024-10-21 79,974,883 891,000 3.75 2,131,105,154 4,114,707,730 51.45 2024-10-17
305 2024-10-18 79,083,883 1,016,500 3.71 2,131,105,154 3,997,690,286 50.55 2024-10-16
306 2024-10-17 78,067,383 1,170,057 3.66 2,131,105,154 3,997,050,010 51.20 2024-10-15
307 2024-10-16 76,897,326 53,000 3.61 2,131,105,154 3,906,384,161 50.80 2024-10-14
308 2024-10-15 76,844,326 105,000 3.61 2,131,105,154 3,846,058,516 50.05 2024-10-10
309 2024-10-14 76,739,326 918,500 3.60 2,131,105,154 3,810,107,536 49.65 2024-10-09
310 2024-10-10 75,820,826 -212,500 3.56 2,131,105,154 3,692,474,226 48.70 2024-10-08
311 2024-10-03 76,033,326 -71,500 3.57 2,131,105,154 3,786,459,635 49.80 2024-09-30
312 2024-10-02 76,104,826 -1,348,367 3.57 2,131,105,154 3,888,956,609 51.10 2024-09-27
313 2024-09-30 77,453,193 247,500 3.63 2,131,105,154 3,957,858,162 51.10 2024-09-26
314 2024-09-27 77,205,693 -476,000 3.62 2,131,105,154 4,026,276,890 52.15 2024-09-25
315 2024-09-26 77,681,693 -858,354 3.65 2,131,105,154 4,027,795,782 51.85 2024-09-24
316 2024-09-25 78,540,047 569,000 3.69 2,131,105,154 4,201,892,515 53.50 2024-09-23
317 2024-09-24 77,971,047 -318,000 3.66 2,131,105,154 4,136,364,043 53.05 2024-09-20
318 2024-09-23 78,289,047 -223,953 3.67 2,131,105,154 4,235,437,443 54.10 2024-09-19
319 2024-09-17 78,513,000 -36,500 3.68 2,131,105,154 4,200,445,500 53.50 2024-09-13
320 2024-09-16 78,549,500 38,000 3.69 2,131,105,154 4,127,776,225 52.55 2024-09-12
321 2024-09-13 78,511,500 144,500 3.68 2,131,105,154 4,180,737,375 53.25 2024-09-11
322 2024-09-12 78,367,000 146,000 3.68 2,131,105,154 4,278,838,200 54.60 2024-09-10
323 2024-09-11 78,221,000 182,500 3.67 2,131,105,154 4,259,133,450 54.45 2024-09-09
324 2024-09-10 78,038,500 353,000 3.66 2,131,105,154 4,194,569,375 53.75 2024-09-05
325 2024-09-09 77,685,500 -90,500 3.65 2,131,105,154 4,163,942,800 53.60 2024-09-04
326 2024-09-05 77,776,000 123,500 3.65 2,131,105,154 4,192,126,400 53.90 2024-09-03
327 2024-09-04 77,652,500 -96,500 3.64 2,131,105,154 4,224,296,000 54.40 2024-09-02
328 2024-09-03 77,749,000 96,500 3.65 2,131,105,154 4,233,433,050 54.45 2024-08-30
329 2024-09-02 77,652,500 -69,000 3.64 2,131,105,154 4,208,765,500 54.20 2024-08-29
330 2024-08-30 77,721,500 174,500 3.65 2,131,105,154 4,224,163,525 54.35 2024-08-28
331 2024-08-29 77,547,000 15,000 3.64 2,131,105,154 4,160,396,550 53.65 2024-08-27
332 2024-08-28 77,532,000 464,500 3.64 2,131,105,154 4,136,332,200 53.35 2024-08-26
333 2024-08-27 77,067,500 12,000 3.62 2,131,105,154 4,061,457,250 52.70 2024-08-23
334 2024-08-26 77,055,500 -457,500 3.62 2,131,105,154 4,076,235,950 52.90 2024-08-22
335 2024-08-23 77,513,000 -1,063,000 3.64 2,131,105,154 4,123,691,600 53.20 2024-08-21
336 2024-08-22 78,576,000 641,500 3.69 2,131,105,154 4,274,534,400 54.40 2024-08-20
337 2024-08-21 77,934,500 401,000 3.66 2,131,105,154 4,169,495,750 53.50 2024-08-19
338 2024-08-20 77,533,500 966,000 3.64 2,131,105,154 4,186,809,000 54.00 2024-08-16
339 2024-08-19 76,567,500 1,192,500 3.59 2,131,105,154 4,169,100,375 54.45 2024-08-15
340 2024-08-16 75,375,000 -68,500 3.54 2,131,105,154 4,141,856,250 54.95 2024-08-14
341 2024-08-15 75,443,500 39,500 3.54 2,131,105,154 4,126,759,450 54.70 2024-08-13
342 2024-08-14 75,404,000 1,230,000 3.54 2,131,105,154 4,064,275,600 53.90 2024-08-12
343 2024-08-13 74,174,000 1,157,500 3.48 2,131,105,154 4,009,104,700 54.05 2024-08-09
344 2024-08-12 73,016,500 988,000 3.43 2,131,105,154 3,939,240,175 53.95 2024-08-08
345 2024-08-09 72,028,500 638,500 3.38 2,131,105,154 3,867,930,450 53.70 2024-08-07
346 2024-08-08 71,390,000 215,000 3.35 2,131,105,154 3,694,432,500 51.75 2024-08-06
347 2024-08-07 71,175,000 1,110,000 3.34 2,131,105,154 3,669,071,250 51.55 2024-08-05
348 2024-08-06 70,065,000 1,584,000 3.29 2,131,105,154 3,629,367,000 51.80 2024-08-02
349 2024-08-05 68,481,000 297,500 3.21 2,131,105,154 3,581,556,300 52.30 2024-08-01
350 2024-08-02 68,183,500 1,664,000 3.20 2,131,105,154 3,395,538,300 49.80 2024-07-31
351 2024-08-01 66,519,500 2,721,500 3.12 2,131,105,154 3,282,737,325 49.35 2024-07-30
352 2024-07-31 63,798,000 1,936,500 2.99 2,131,105,154 3,154,811,100 49.45 2024-07-29
353 2024-07-30 61,861,500 4,141,000 2.90 2,131,105,154 3,040,492,725 49.15 2024-07-26
354 2024-07-29 57,720,500 4,123,000 2.71 2,131,105,154 2,854,278,725 49.45 2024-07-25
355 2024-07-26 53,597,500 2,053,000 2.52 2,131,105,154 2,594,119,000 48.40 2024-07-24
356 2024-07-25 51,544,500 2,492,500 2.42 2,131,105,154 2,461,249,875 47.75 2024-07-23
357 2024-07-24 49,052,000 2,216,000 2.30 2,131,105,154 2,354,496,000 48.00 2024-07-22
358 2024-07-23 46,836,000 1,395,500 2.20 2,131,105,154 2,196,608,400 46.90 2024-07-19
359 2024-07-22 45,440,500 992,000 2.13 2,131,105,154 2,124,343,375 46.75 2024-07-18
360 2024-07-19 44,448,500 1,193,000 2.09 2,131,105,154 2,049,075,850 46.10 2024-07-17
361 2024-07-18 43,255,500 269,500 2.03 2,131,105,154 1,944,334,725 44.95 2024-07-16
362 2024-07-17 42,986,000 568,500 2.02 2,131,105,154 1,945,116,500 45.25 2024-07-15
363 2024-07-16 42,417,500 885,000 1.99 2,131,105,154 1,913,029,250 45.10 2024-07-12
364 2024-07-15 41,532,500 754,500 1.95 2,131,105,154 1,821,200,125 43.85 2024-07-11
365 2024-07-12 40,778,000 144,500 1.91 2,131,105,154 1,743,259,500 42.75 2024-07-10
366 2024-07-11 40,633,500 1,000 1.91 2,131,105,154 1,728,955,425 42.55 2024-07-09
367 2024-07-10 40,632,500 22,000 1.91 2,131,105,154 1,722,818,000 42.40 2024-07-08
368 2024-07-09 40,610,500 14,500 1.91 2,131,105,154 1,717,824,150 42.30 2024-07-05
369 2024-07-08 40,596,000 19,000 1.90 2,131,105,154 1,729,389,600 42.60 2024-07-04
370 2024-07-05 40,577,000 46,000 1.90 2,131,105,154 1,726,551,350 42.55 2024-07-03
371 2024-07-04 40,531,000 9,000 1.90 2,131,105,154 1,720,540,950 42.45 2024-07-02
372 2024-07-03 40,522,000 62,500 1.90 2,131,105,154 1,712,054,500 42.25 2024-06-28
373 2024-07-02 40,459,500 -43,000 1.90 2,131,105,154 1,683,115,200 41.60 2024-06-27
374 2024-06-28 40,502,500 67,000 1.90 2,131,105,154 1,690,979,375 41.75 2024-06-26
375 2024-06-27 40,435,500 26,500 1.90 2,131,105,154 1,680,095,025 41.55 2024-06-25
376 2024-06-26 40,409,000 75,500 1.90 2,131,105,154 1,691,116,650 41.85 2024-06-24
377 2024-06-25 40,333,500 31,500 1.89 2,131,105,154 1,665,773,550 41.30 2024-06-21
378 2024-06-24 40,302,000 21,500 1.89 2,131,105,154 1,696,714,200 42.10 2024-06-20
379 2024-06-21 40,280,500 -13,500 1.89 2,131,105,154 1,713,935,275 42.55 2024-06-19
380 2024-06-20 40,294,000 15,000 1.89 2,131,105,154 1,696,377,400 42.10 2024-06-18
381 2024-06-19 40,279,000 16,500 1.89 2,131,105,154 1,687,690,100 41.90 2024-06-17
382 2024-06-18 40,262,500 72,000 1.89 2,131,105,154 1,715,182,500 42.60 2024-06-14
383 2024-06-17 40,190,500 40,500 1.89 2,131,105,154 1,726,181,975 42.95 2024-06-13
384 2024-06-14 40,150,000 265,500 1.88 2,131,105,154 1,698,345,000 42.30 2024-06-12
385 2024-06-13 39,884,500 5,000 1.87 2,131,105,154 1,713,039,275 42.95 2024-06-11
386 2024-06-12 39,879,500 221,000 1.87 2,131,105,154 1,756,691,975 44.05 2024-06-07
387 2024-06-11 39,658,500 258,500 1.86 2,131,105,154 1,739,025,225 43.85 2024-06-06
388 2024-06-07 39,400,000 267,500 1.85 2,131,105,154 1,723,750,000 43.75 2024-06-05
389 2024-06-06 39,132,500 108,000 1.84 2,131,105,154 1,733,569,750 44.30 2024-06-04
390 2024-06-05 39,024,500 222,500 1.83 2,131,105,154 1,724,882,900 44.20 2024-06-03
391 2024-06-04 38,802,000 262,500 1.82 2,131,105,154 1,680,126,600 43.30 2024-05-31
392 2024-06-03 38,539,500 271,000 1.81 2,131,105,154 1,668,760,350 43.30 2024-05-30
393 2024-05-31 38,268,500 173,500 1.80 2,131,105,154 1,676,160,300 43.80 2024-05-29
394 2024-05-30 38,095,000 341,500 1.79 2,131,105,154 1,735,227,250 45.55 2024-05-28
395 2024-05-29 37,753,500 322,500 1.77 2,131,105,154 1,687,581,450 44.70 2024-05-27
396 2024-05-28 37,431,000 204,000 1.76 2,131,105,154 1,755,513,900 46.90 2024-05-24
397 2024-05-27 37,227,000 255,000 1.75 2,131,105,154 1,762,698,450 47.35 2024-05-23
398 2024-05-24 36,972,000 107,000 1.73 2,131,105,154 1,754,321,400 47.45 2024-05-22
399 2024-05-23 36,865,000 219,000 1.73 2,131,105,154 1,740,028,000 47.20 2024-05-21
400 2024-05-22 36,646,000 199,000 1.72 2,131,105,154 1,733,355,800 47.30 2024-05-20
401 2024-05-21 36,447,000 238,000 1.71 2,131,105,154 1,705,719,600 46.80 2024-05-17
402 2024-05-20 36,209,000 303,000 1.70 2,131,105,154 1,705,443,900 47.10 2024-05-16
403 2024-05-17 35,906,000 44,000 1.68 2,131,105,154 1,675,014,900 46.65 2024-05-14
404 2024-05-16 35,862,000 334,000 1.68 2,131,105,154 1,683,720,900 46.95 2024-05-13
405 2024-05-14 35,528,000 250,000 1.67 2,131,105,154 1,659,157,600 46.70 2024-05-10
406 2024-05-13 35,278,000 -155,000 1.66 2,131,105,154 1,587,510,000 45.00 2024-05-09
407 2024-05-10 35,433,000 24,500 1.66 2,131,105,154 1,583,855,100 44.70 2024-05-08
408 2024-05-09 35,408,500 -132,500 1.66 2,131,105,154 1,591,612,075 44.95 2024-05-07
409 2024-05-08 35,541,000 4,500 1.67 2,131,105,154 1,595,790,900 44.90 2024-05-06
410 2024-05-03 35,536,500 -10,000 1.67 2,131,105,154 1,600,919,325 45.05 2024-04-30
411 2024-05-02 35,546,500 -168,000 1.67 2,131,105,154 1,596,037,850 44.90 2024-04-29
412 2024-04-30 35,714,500 -107,000 1.68 2,131,105,154 1,610,723,950 45.10 2024-04-26
413 2024-04-29 35,821,500 -1,000 1.68 2,131,105,154 1,628,087,175 45.45 2024-04-25
414 2024-04-26 35,822,500 7,000 1.68 2,131,105,154 1,601,265,750 44.70 2024-04-24
415 2024-04-25 35,815,500 -4,500 1.68 2,131,105,154 1,593,789,750 44.50 2024-04-23
416 2024-04-24 35,820,000 -58,000 1.68 2,131,105,154 1,577,871,000 44.05 2024-04-22
417 2024-04-23 35,878,000 -10,500 1.68 2,131,105,154 1,553,517,400 43.30 2024-04-19
418 2024-04-22 35,888,500 -385,000 1.68 2,131,105,154 1,546,794,350 43.10 2024-04-18
419 2024-04-19 36,273,500 -358,685 1.70 2,131,105,154 1,583,338,275 43.65 2024-04-17
420 2024-04-18 36,632,185 -90,000 1.72 2,131,105,154 1,584,342,001 43.25 2024-04-16
421 2024-04-17 36,722,185 -319,315 1.72 2,131,105,154 1,617,612,249 44.05 2024-04-15
422 2024-04-16 37,041,500 -154,500 1.74 2,131,105,154 1,650,198,825 44.55 2024-04-12
423 2024-04-15 37,196,000 -71,000 1.75 2,131,105,154 1,692,418,000 45.50 2024-04-11
424 2024-04-12 37,267,000 -2,500 1.75 2,131,105,154 1,725,462,100 46.30 2024-04-10
425 2024-04-11 37,269,500 -102,500 1.75 2,131,105,154 1,708,806,575 45.85 2024-04-09
426 2024-04-10 37,372,000 -25,000 1.75 2,131,105,154 1,687,345,800 45.15 2024-04-08
427 2024-04-08 37,397,000 -360,000 1.75 2,131,105,154 1,686,604,700 45.10 2024-04-03
428 2024-04-05 37,757,000 -203,000 1.77 2,131,105,154 1,727,382,750 45.75 2024-04-02
429 2024-04-03 37,960,000 2,500 1.78 2,131,105,154 1,738,568,000 45.80 2024-03-28
430 2024-04-02 37,957,500 -1,500 1.78 2,131,105,154 1,746,045,000 46.00 2024-03-27
431 2024-03-28 37,959,000 -64,000 1.78 2,131,105,154 1,763,195,550 46.45 2024-03-26
432 2024-03-26 38,023,000 -22,000 1.78 2,131,105,154 1,775,674,100 46.70 2024-03-22
433 2024-03-25 38,045,000 3,000 1.79 2,131,105,154 1,790,017,250 47.05 2024-03-21
434 2024-03-22 38,042,000 103,000 1.79 2,131,105,154 1,742,323,600 45.80 2024-03-20
435 2024-03-21 37,939,000 615,000 1.78 2,131,105,154 1,743,297,050 45.95 2024-03-19
436 2024-03-20 37,324,000 48,500 1.75 2,131,105,154 1,720,636,400 46.10 2024-03-18
437 2024-03-19 37,275,500 207,500 1.75 2,131,105,154 1,720,264,325 46.15 2024-03-15
438 2024-03-18 37,068,000 -323,000 1.74 2,131,105,154 1,718,101,800 46.35 2024-03-14
439 2024-03-15 37,391,000 298,500 1.75 2,131,105,154 1,742,420,600 46.60 2024-03-13
440 2024-03-14 37,092,500 -4,000 1.74 2,131,105,154 1,722,946,625 46.45 2024-03-12
441 2024-03-13 37,096,500 3,500 1.74 2,131,105,154 1,712,003,475 46.15 2024-03-11
442 2024-03-12 37,093,000 -28,500 1.74 2,131,105,154 1,722,969,850 46.45 2024-03-08
443 2024-03-11 37,121,500 50,500 1.74 2,131,105,154 1,753,990,875 47.25 2024-03-07
444 2024-03-08 37,071,000 3,000 1.74 2,131,105,154 1,742,337,000 47.00 2024-03-06
445 2024-03-07 37,068,000 -2,000 1.74 2,131,105,154 1,731,075,600 46.70 2024-03-05
446 2024-03-06 37,070,000 -9,000 1.74 2,131,105,154 1,760,825,000 47.50 2024-03-04
447 2024-03-05 37,079,000 399,500 1.74 2,131,105,154 1,746,420,900 47.10 2024-03-01
448 2024-03-04 36,679,500 959,000 1.72 2,131,105,154 1,727,604,450 47.10 2024-02-29
449 2024-03-01 35,720,500 1,331,500 1.68 2,131,105,154 1,714,584,000 48.00 2024-02-28
450 2024-02-29 34,389,000 997,000 1.61 2,131,105,154 1,635,196,950 47.55 2024-02-27
451 2024-02-28 33,392,000 809,000 1.57 2,131,105,154 1,567,754,400 46.95 2024-02-26
452 2024-02-27 32,583,000 1,014,000 1.53 2,131,105,154 1,531,401,000 47.00 2024-02-23
453 2024-02-26 31,569,000 6,000 1.48 2,131,105,154 1,475,850,750 46.75 2024-02-22
454 2024-02-23 31,563,000 754,500 1.48 2,131,105,154 1,478,726,550 46.85 2024-02-21
455 2024-02-22 30,808,500 872,500 1.45 2,131,105,154 1,444,918,650 46.90 2024-02-20
456 2024-02-21 29,936,000 719,000 1.40 2,131,105,154 1,377,056,000 46.00 2024-02-19
457 2024-02-15 29,217,000 841,500 1.37 2,131,105,154 1,339,599,450 45.85 2024-02-08
458 2024-02-14 28,375,500 991,500 1.33 2,131,105,154 1,318,041,975 46.45 2024-02-07
459 2024-02-08 27,384,000 72,500 1.28 2,131,105,154 1,278,832,800 46.70 2024-02-06
460 2024-02-07 27,311,500 1,321,500 1.28 2,131,105,154 1,267,253,600 46.40 2024-02-05
461 2024-02-06 25,990,000 291,000 1.22 2,131,105,154 1,203,337,000 46.30 2024-02-02
462 2024-02-05 25,699,000 1,358,000 1.21 2,131,105,154 1,171,874,400 45.60 2024-02-01
463 2024-02-02 24,341,000 814,500 1.14 2,131,105,154 1,114,817,800 45.80 2024-01-31
464 2024-02-01 23,526,500 1,152,500 1.10 2,131,105,154 1,066,926,775 45.35 2024-01-30
465 2024-01-31 22,374,000 668,500 1.05 2,131,105,154 1,029,204,000 46.00 2024-01-29
466 2024-01-30 21,705,500 1,171,000 1.02 2,131,105,154 993,026,625 45.75 2024-01-26
467 2024-01-29 20,534,500 3,457,500 0.96 2,131,105,154 944,587,000 46.00 2024-01-25
468 2024-01-26 17,077,000 3,300,500 0.80 2,131,105,154 777,003,500 45.50 2024-01-24
469 2024-01-25 13,776,500 2,279,500 0.65 2,131,105,154 617,876,025 44.85 2024-01-23
470 2024-01-24 11,497,000 1,277,500 0.54 2,131,105,154 505,868,000 44.00 2024-01-22
471 2024-01-23 10,219,500 297,000 0.48 2,131,105,154 449,658,000 44.00 2024-01-19
472 2024-01-22 9,922,500 310,500 0.47 2,131,105,154 437,582,250 44.10 2024-01-18
473 2024-01-19 9,612,000 305,500 0.45 2,131,105,154 418,122,000 43.50 2024-01-17
474 2024-01-18 9,306,500 43,000 0.44 2,131,105,154 413,673,925 44.45 2024-01-16
475 2024-01-17 9,263,500 84,000 0.43 2,131,105,154 421,489,250 45.50 2024-01-15
476 2024-01-16 9,179,500 -2,000 0.43 2,131,105,154 407,569,800 44.40 2024-01-12
477 2024-01-15 9,181,500 500 0.43 2,131,105,154 411,331,200 44.80 2024-01-11
478 2024-01-12 9,181,000 -116,000 0.43 2,131,105,154 409,013,550 44.55 2024-01-10
479 2024-01-11 9,297,000 9,500 0.44 2,131,105,154 414,646,200 44.60 2024-01-09
480 2024-01-10 9,287,500 -500 0.44 2,131,105,154 412,829,375 44.45 2024-01-08
481 2024-01-09 9,288,000 500 0.44 2,131,105,154 417,960,000 45.00 2024-01-05
482 2024-01-08 9,287,500 272,000 0.44 2,131,105,154 419,330,625 45.15 2024-01-04
483 2024-01-05 9,015,500 22,500 0.42 2,131,105,154 404,345,175 44.85 2024-01-03
484 2024-01-04 8,993,000 280,500 0.42 2,131,105,154 407,382,900 45.30 2024-01-02
485 2024-01-03 8,712,500 50,500 0.41 2,131,105,154 394,240,625 45.25 2023-12-29
486 2024-01-02 8,662,000 101,000 0.41 2,131,105,154 389,356,900 44.95 2023-12-28
487 2023-12-29 8,561,000 167,500 0.40 2,131,105,154 381,820,600 44.60 2023-12-27
488 2023-12-28 8,393,500 164,000 0.39 2,131,105,154 373,510,750 44.50 2023-12-22
489 2023-12-27 8,229,500 -96,500 0.39 2,131,105,154 363,332,425 44.15 2023-12-21
490 2023-12-22 8,326,000 -6,500 0.39 2,131,105,154 365,095,100 43.85 2023-12-20
491 2023-12-21 8,332,500 168,500 0.39 2,131,105,154 366,630,000 44.00 2023-12-19
492 2023-12-20 8,164,000 765,500 0.38 2,131,105,154 364,522,600 44.65 2023-12-18
493 2023-12-19 7,398,500 -22,000 0.35 2,131,105,154 328,123,475 44.35 2023-12-15
494 2023-12-18 7,420,500 806,000 0.35 2,131,105,154 327,244,050 44.10 2023-12-14
495 2023-12-15 6,614,500 321,500 0.31 2,131,105,154 274,501,750 41.50 2023-12-13
496 2023-12-14 6,293,000 431,000 0.30 2,131,105,154 268,711,100 42.70 2023-12-12
497 2023-12-13 5,862,000 248,000 0.28 2,131,105,154 246,204,000 42.00 2023-12-11
498 2023-12-12 5,614,000 174,000 0.26 2,131,105,154 233,542,400 41.60 2023-12-08
499 2023-12-11 5,440,000 29,000 0.26 2,131,105,154 224,672,000 41.30 2023-12-07
500 2023-12-08 5,411,000 -79,000 0.25 2,131,105,154 221,851,000 41.00 2023-12-06
501 2023-12-07 5,490,000 1,000 0.26 2,131,105,154 221,521,500 40.35 2023-12-05
502 2023-12-06 5,489,000 2,000 0.26 2,131,105,154 221,481,150 40.35 2023-12-04
503 2023-12-05 5,487,000 -81,000 0.26 2,131,105,154 221,949,150 40.45 2023-12-01
504 2023-12-04 5,568,000 1,500 0.26 2,131,105,154 226,896,000 40.75 2023-11-30
505 2023-12-01 5,566,500 12,500 0.26 2,131,105,154 221,825,025 39.85 2023-11-29
506 2023-11-30 5,554,000 4,500 0.26 2,131,105,154 222,437,700 40.05 2023-11-28
507 2023-11-29 5,549,500 69,500 0.26 2,131,105,154 222,257,475 40.05 2023-11-27
508 2023-11-28 5,480,000 500 0.26 2,131,105,154 218,378,000 39.85 2023-11-24
509 2023-11-27 5,479,500 -16,000 0.26 2,131,105,154 220,549,875 40.25 2023-11-23
510 2023-11-24 5,495,500 -7,000 0.26 2,131,105,154 219,545,225 39.95 2023-11-22
511 2023-11-23 5,502,500 -18,000 0.26 2,131,105,154 218,999,500 39.80 2023-11-21
512 2023-11-22 5,520,500 -7,000 0.26 2,131,105,154 221,096,025 40.05 2023-11-20
513 2023-11-21 5,527,500 -3,000 0.26 2,131,105,154 219,994,500 39.80 2023-11-17
514 2023-11-20 5,530,500 8,500 0.26 2,131,105,154 219,284,325 39.65 2023-11-16
515 2023-11-17 5,522,000 -29,000 0.26 2,131,105,154 221,708,300 40.15 2023-11-15
516 2023-11-16 5,551,000 -1,500 0.26 2,131,105,154 216,489,000 39.00 2023-11-14
517 2023-11-15 5,552,500 2,000 0.26 2,131,105,154 214,881,750 38.70 2023-11-13
518 2023-11-14 5,550,500 -13,000 0.26 2,131,105,154 212,306,625 38.25 2023-11-10
519 2023-11-13 5,563,500 -2,000 0.26 2,131,105,154 214,472,925 38.55 2023-11-09
520 2023-11-10 5,565,500 -1,000 0.26 2,131,105,154 214,828,300 38.60 2023-11-08
521 2023-11-09 5,566,500 -13,000 0.26 2,131,105,154 217,093,500 39.00 2023-11-07
522 2023-11-08 5,579,500 -47,500 0.26 2,131,105,154 221,506,150 39.70 2023-11-06
523 2023-11-07 5,627,000 -49,500 0.26 2,131,105,154 224,235,950 39.85 2023-11-03
524 2023-11-06 5,676,500 -9,500 0.27 2,131,105,154 220,248,200 38.80 2023-11-02
525 2023-11-03 5,686,000 18,500 0.27 2,131,105,154 214,646,500 37.75 2023-11-01
526 2023-11-02 5,667,500 -22,500 0.27 2,131,105,154 211,964,500 37.40 2023-10-31
527 2023-11-01 5,690,000 -27,500 0.27 2,131,105,154 215,366,500 37.85 2023-10-30
528 2023-10-31 5,717,500 19,500 0.27 2,131,105,154 216,407,375 37.85 2023-10-27
529 2023-10-30 5,698,000 -39,500 0.27 2,131,105,154 212,250,500 37.25 2023-10-26
530 2023-10-27 5,737,500 -4,500 0.27 2,131,105,154 213,721,875 37.25 2023-10-25
531 2023-10-26 5,742,000 -125,000 0.27 2,131,105,154 215,325,000 37.50 2023-10-24
532 2023-10-25 5,867,000 8,000 0.28 2,131,105,154 217,079,000 37.00 2023-10-20
533 2023-10-24 5,859,000 52,000 0.27 2,131,105,154 218,833,650 37.35 2023-10-19
534 2023-10-20 5,807,000 8,500 0.27 2,131,105,154 220,666,000 38.00 2023-10-18
535 2023-10-19 5,798,500 94,000 0.27 2,131,105,154 218,893,375 37.75 2023-10-17
536 2023-10-18 5,704,500 31,500 0.27 2,131,105,154 213,633,525 37.45 2023-10-16
537 2023-10-17 5,673,000 -2,000 0.27 2,131,105,154 212,453,850 37.45 2023-10-13
538 2023-10-16 5,675,000 8,000 0.27 2,131,105,154 216,501,250 38.15 2023-10-12
539 2023-10-13 5,667,000 6,500 0.27 2,131,105,154 213,645,900 37.70 2023-10-11
540 2023-10-12 5,660,500 106,000 0.27 2,131,105,154 210,570,600 37.20 2023-10-10
541 2023-10-11 5,554,500 6,500 0.26 2,131,105,154 205,516,500 37.00 2023-10-09
542 2023-10-03 5,548,000 15,500 0.26 2,131,105,154 211,656,200 38.15 2023-09-28
543 2023-09-29 5,532,500 -153,000 0.26 2,131,105,154 214,661,000 38.80 2023-09-27
544 2023-09-28 5,685,500 5,500 0.27 2,131,105,154 219,176,025 38.55 2023-09-26
545 2023-09-27 5,680,000 -1,500 0.27 2,131,105,154 220,668,000 38.85 2023-09-25
546 2023-09-26 5,681,500 5,500 0.27 2,131,105,154 222,146,650 39.10 2023-09-22
547 2023-09-25 5,676,000 6,500 0.27 2,131,105,154 219,377,400 38.65 2023-09-21
548 2023-09-22 5,669,500 -102,000 0.27 2,131,105,154 222,244,400 39.20 2023-09-20
549 2023-09-21 5,771,500 95,000 0.27 2,131,105,154 224,799,925 38.95 2023-09-19
550 2023-09-20 5,676,500 32,000 0.27 2,131,105,154 217,977,600 38.40 2023-09-18
551 2023-09-19 5,644,500 10,500 0.26 2,131,105,154 218,724,375 38.75 2023-09-15
552 2023-09-18 5,634,000 2,000 0.26 2,131,105,154 215,782,200 38.30 2023-09-14
553 2023-09-15 5,632,000 6,500 0.26 2,131,105,154 215,987,200 38.35 2023-09-13
554 2023-09-14 5,625,500 9,000 0.26 2,131,105,154 216,581,750 38.50 2023-09-12
555 2023-09-13 5,616,500 -8,000 0.26 2,131,105,154 216,516,075 38.55 2023-09-11
556 2023-09-12 5,624,500 21,500 0.26 2,131,105,154 216,262,025 38.45 2023-09-07
557 2023-09-11 5,603,000 11,500 0.26 2,131,105,154 214,875,050 38.35 2023-09-06
558 2023-09-07 5,591,500 13,500 0.26 2,131,105,154 214,713,600 38.40 2023-09-05
559 2023-09-06 5,578,000 43,000 0.26 2,131,105,154 218,936,500 39.25 2023-09-04
560 2023-09-05 5,535,000 8,000 0.26 2,131,105,154 213,927,750 38.65 2023-08-31
561 2023-09-04 5,527,000 7,500 0.26 2,131,105,154 219,698,250 39.75 2023-08-30
562 2023-08-31 5,519,500 3,000 0.26 2,131,105,154 218,296,225 39.55 2023-08-29
563 2023-08-30 5,516,500 1,000 0.26 2,131,105,154 216,522,625 39.25 2023-08-28
564 2023-08-29 5,515,500 6,000 0.26 2,131,105,154 214,001,400 38.80 2023-08-25
565 2023-08-28 5,509,500 -9,000 0.26 2,131,105,154 212,666,700 38.60 2023-08-24
566 2023-08-25 5,518,500 36,500 0.26 2,131,105,154 211,358,550 38.30 2023-08-23
567 2023-08-24 5,482,000 1,500 0.26 2,131,105,154 209,412,400 38.20 2023-08-22
568 2023-08-23 5,480,500 32,000 0.26 2,131,105,154 209,355,100 38.20 2023-08-21
569 2023-08-22 5,448,500 39,500 0.26 2,131,105,154 213,308,775 39.15 2023-08-18
570 2023-08-21 5,409,000 22,500 0.25 2,131,105,154 214,196,400 39.60 2023-08-17
571 2023-08-18 5,386,500 28,500 0.25 2,131,105,154 214,652,025 39.85 2023-08-16
572 2023-08-17 5,358,000 45,000 0.25 2,131,105,154 214,855,800 40.10 2023-08-15
573 2023-08-16 5,313,000 230,000 0.25 2,131,105,154 213,582,600 40.20 2023-08-14
574 2023-08-15 5,083,000 25,500 0.24 2,131,105,154 207,132,250 40.75 2023-08-11
575 2023-08-14 5,057,500 500 0.24 2,131,105,154 207,104,625 40.95 2023-08-10
576 2023-08-11 5,057,000 4,500 0.24 2,131,105,154 205,567,050 40.65 2023-08-09
577 2023-08-10 5,052,500 11,500 0.24 2,131,105,154 205,131,500 40.60 2023-08-08
578 2023-08-09 5,041,000 43,000 0.24 2,131,105,154 205,168,700 40.70 2023-08-07
579 2023-08-08 4,998,000 20,500 0.23 2,131,105,154 199,420,200 39.90 2023-08-04
580 2023-08-07 4,977,500 578,000 0.23 2,131,105,154 201,837,625 40.55 2023-08-03
581 2023-08-04 4,399,500 51,000 0.21 2,131,105,154 177,519,825 40.35 2023-08-02
582 2023-08-03 4,348,500 54,000 0.20 2,131,105,154 179,593,050 41.30 2023-08-01
583 2023-08-02 4,294,500 -3,000 0.20 2,131,105,154 175,215,600 40.80 2023-07-31
584 2023-08-01 4,297,500 17,500 0.20 2,131,105,154 176,627,250 41.10 2023-07-28
585 2023-07-31 4,280,000 14,000 0.20 2,131,105,154 176,336,000 41.20 2023-07-27
586 2023-07-28 4,266,000 19,000 0.20 2,131,105,154 173,839,500 40.75 2023-07-26
587 2023-07-27 4,247,000 2,000 0.20 2,131,105,154 172,003,500 40.50 2023-07-25
588 2023-07-26 4,245,000 16,500 0.20 2,131,105,154 171,498,000 40.40 2023-07-24
589 2023-07-25 4,228,500 7,000 0.20 2,131,105,154 172,522,800 40.80 2023-07-21
590 2023-07-24 4,221,500 -13,500 0.20 2,131,105,154 170,759,675 40.45 2023-07-20
591 2023-07-21 4,235,000 1,500 0.20 2,131,105,154 171,729,250 40.55 2023-07-19
592 2023-07-20 4,233,500 1,000 0.20 2,131,105,154 172,091,775 40.65 2023-07-18
593 2023-07-19 4,232,500 -3,000 0.20 2,131,105,154 172,051,125 40.65 2023-07-14
594 2023-07-18 4,235,500 4,000 0.20 2,131,105,154 171,114,200 40.40 2023-07-13
595 2023-07-14 4,231,500 1,500 0.20 2,131,105,154 168,413,700 39.80 2023-07-12
596 2023-07-13 4,230,000 12,500 0.20 2,131,105,154 168,565,500 39.85 2023-07-11
597 2023-07-12 4,217,500 18,500 0.20 2,131,105,154 166,591,250 39.50 2023-07-10
598 2023-07-11 4,199,000 16,000 0.20 2,131,105,154 167,330,150 39.85 2023-07-07
599 2023-07-10 4,183,000 48,000 0.20 2,131,105,154 168,365,750 40.25 2023-07-06
600 2023-07-07 4,135,000 24,500 0.19 2,131,105,154 168,708,000 40.80 2023-07-05
601 2023-07-04 4,110,500 25,500 0.19 2,131,105,154 168,736,025 41.05 2023-06-30
602 2023-07-03 4,085,000 -18,500 0.19 2,131,105,154 166,668,000 40.80 2023-06-29
603 2023-06-30 4,103,500 21,000 0.19 2,131,105,154 170,295,250 41.50 2023-06-28
604 2023-06-29 4,082,500 -42,000 0.19 2,131,105,154 166,566,000 40.80 2023-06-27
605 2023-06-28 4,124,500 3,500 0.19 2,131,105,154 167,248,475 40.55 2023-06-26
606 2023-06-26 4,121,000 -500 0.19 2,131,105,154 169,373,100 41.10 2023-06-21
607 2023-06-23 4,121,500 1,000 0.19 2,131,105,154 172,072,625 41.75 2023-06-20
608 2023-06-21 4,120,500 -4,000 0.19 2,131,105,154 171,824,850 41.70 2023-06-19
609 2023-06-20 4,124,500 -51,000 0.19 2,131,105,154 173,022,775 41.95 2023-06-16
610 2023-06-19 4,175,500 -22,500 0.20 2,131,105,154 172,030,600 41.20 2023-06-15
611 2023-06-16 4,198,000 -500 0.20 2,131,105,154 172,747,700 41.15 2023-06-14
612 2023-06-15 4,198,500 62,500 0.20 2,131,105,154 175,497,300 41.80 2023-06-13
613 2023-06-14 4,136,000 20,500 0.19 2,131,105,154 173,712,000 42.00 2023-06-12
614 2023-06-13 4,115,500 11,000 0.19 2,131,105,154 173,674,100 42.20 2023-06-09
615 2023-06-12 4,104,500 -6,000 0.19 2,131,105,154 172,799,450 42.10 2023-06-08
616 2023-06-08 4,110,500 107,500 0.19 2,131,105,154 174,285,200 42.40 2023-06-06
617 2023-06-07 4,003,000 6,000 0.19 2,131,105,154 170,527,800 42.60 2023-06-05
618 2023-06-06 3,997,000 -214,500 0.19 2,131,105,154 168,273,700 42.10 2023-06-02
619 2023-06-05 4,211,500 -21,000 0.20 2,131,105,154 175,619,550 41.70 2023-06-01
620 2023-06-02 4,232,500 1,000 0.20 2,131,105,154 178,399,875 42.15 2023-05-31
621 2023-06-01 4,231,500 4,500 0.20 2,131,105,154 180,261,900 42.60 2023-05-30
622 2023-05-31 4,227,000 2,000 0.20 2,131,105,154 181,126,950 42.85 2023-05-29
623 2023-05-30 4,225,000 5,500 0.20 2,131,105,154 178,506,250 42.25 2023-05-25
624 2023-05-29 4,219,500 13,500 0.20 2,131,105,154 179,539,725 42.55 2023-05-24
625 2023-05-25 4,206,000 10,500 0.20 2,131,105,154 177,072,600 42.10 2023-05-23
626 2023-05-24 4,195,500 114,500 0.20 2,131,105,154 182,294,475 43.45 2023-05-22
627 2023-05-23 4,081,000 -15,500 0.19 2,131,105,154 188,542,200 46.20 2023-05-19
628 2023-05-22 4,096,500 -34,000 0.19 2,131,105,154 189,463,125 46.25 2023-05-18
629 2023-05-19 4,130,500 -77,000 0.19 2,131,105,154 191,861,725 46.45 2023-05-17
630 2023-05-18 4,207,500 -3,000 0.20 2,131,105,154 196,279,875 46.65 2023-05-16
631 2023-05-17 4,210,500 25,000 0.20 2,131,105,154 195,998,775 46.55 2023-05-15
632 2023-05-16 4,185,500 4,500 0.20 2,131,105,154 193,160,825 46.15 2023-05-12
633 2023-05-15 4,181,000 -7,500 0.20 2,131,105,154 193,789,350 46.35 2023-05-11
634 2023-05-12 4,188,500 86,665 0.20 2,131,105,154 193,299,275 46.15 2023-05-10
635 2023-05-11 4,101,835 48,500 0.19 2,131,105,154 189,094,594 46.10 2023-05-09
636 2023-05-10 4,053,335 -69,500 0.19 2,131,105,154 188,480,078 46.50 2023-05-08
637 2023-05-09 4,122,835 -9,165 0.19 2,131,105,154 190,268,835 46.15 2023-05-05
638 2023-05-08 4,132,000 -1,500 0.19 2,131,105,154 188,832,400 45.70 2023-05-04
639 2023-05-03 4,133,500 2,500 0.19 2,131,105,154 185,180,800 44.80 2023-04-28
640 2023-05-02 4,131,000 21,500 0.19 2,131,105,154 183,209,850 44.35 2023-04-27
641 2023-04-28 4,109,500 13,000 0.19 2,131,105,154 179,996,100 43.80 2023-04-26
642 2023-04-27 4,096,500 -3,500 0.19 2,131,105,154 178,197,750 43.50 2023-04-25
643 2023-04-26 4,100,000 13,500 0.19 2,131,105,154 178,350,000 43.50 2023-04-24
644 2023-04-25 4,086,500 17,000 0.19 2,131,105,154 177,762,750 43.50 2023-04-21
645 2023-04-24 4,069,500 500 0.19 2,131,105,154 176,412,825 43.35 2023-04-20
646 2023-04-21 4,069,000 9,000 0.19 2,131,105,154 177,001,500 43.50 2023-04-19
647 2023-04-20 4,060,000 5,500 0.19 2,131,105,154 177,625,000 43.75 2023-04-18
648 2023-04-19 4,054,500 -3,500 0.19 2,131,105,154 177,384,375 43.75 2023-04-17
649 2023-04-18 4,058,000 30,000 0.19 2,131,105,154 176,320,100 43.45 2023-04-14
650 2023-04-17 4,028,000 111,000 0.19 2,131,105,154 175,016,600 43.45 2023-04-13
651 2023-04-14 3,917,000 2,500 0.18 2,131,105,154 169,606,100 43.30 2023-04-12
652 2023-04-13 3,914,500 95,000 0.18 2,131,105,154 168,714,950 43.10 2023-04-11
653 2023-04-11 3,819,500 58,000 0.18 2,131,105,154 160,800,950 42.10 2023-04-04
654 2023-04-06 3,761,500 6,000 0.18 2,131,105,154 158,735,300 42.20 2023-04-03
655 2023-04-04 3,755,500 41,000 0.18 2,131,105,154 158,106,550 42.10 2023-03-31
656 2023-04-03 3,714,500 12,000 0.17 2,131,105,154 156,009,000 42.00 2023-03-30
657 2023-03-31 3,702,500 75,500 0.17 2,131,105,154 155,690,125 42.05 2023-03-29
658 2023-03-30 3,627,000 4,000 0.17 2,131,105,154 151,971,300 41.90 2023-03-28
659 2023-03-29 3,623,000 -5,500 0.17 2,131,105,154 151,079,100 41.70 2023-03-27
660 2023-03-28 3,628,500 -13,000 0.17 2,131,105,154 152,034,150 41.90 2023-03-24
661 2023-03-27 3,641,500 -5,000 0.17 2,131,105,154 151,668,475 41.65 2023-03-23
662 2023-03-24 3,646,500 34,500 0.17 2,131,105,154 151,147,425 41.45 2023-03-22
663 2023-03-23 3,612,000 11,500 0.17 2,131,105,154 149,717,400 41.45 2023-03-21
664 2023-03-22 3,600,500 33,500 0.17 2,131,105,154 152,661,200 42.40 2023-03-20
665 2023-03-21 3,567,000 3,500 0.17 2,131,105,154 152,132,550 42.65 2023-03-17
666 2023-03-20 3,563,500 14,000 0.17 2,131,105,154 152,695,975 42.85 2023-03-16
667 2023-03-16 3,549,500 6,000 0.17 2,131,105,154 154,048,300 43.40 2023-03-14
668 2023-03-15 3,543,500 -55,000 0.17 2,131,105,154 151,130,275 42.65 2023-03-13
669 2023-03-14 3,598,500 50,000 0.17 2,131,105,154 151,496,850 42.10 2023-03-10
670 2023-03-13 3,548,500 1,500 0.17 2,131,105,154 150,456,400 42.40 2023-03-09
671 2023-03-10 3,547,000 14,500 0.17 2,131,105,154 150,924,850 42.55 2023-03-08
672 2023-03-09 3,532,500 8,000 0.17 2,131,105,154 151,367,625 42.85 2023-03-07
673 2023-03-08 3,524,500 39,500 0.17 2,131,105,154 150,496,150 42.70 2023-03-06
674 2023-03-07 3,485,000 5,000 0.16 2,131,105,154 148,112,500 42.50 2023-03-03
675 2023-03-06 3,480,000 -25,000 0.16 2,131,105,154 146,856,000 42.20 2023-03-02
676 2023-03-03 3,505,000 50,500 0.16 2,131,105,154 149,313,000 42.60 2023-03-01
677 2023-03-02 3,454,500 -16,500 0.16 2,131,105,154 145,089,000 42.00 2023-02-28
678 2023-03-01 3,471,000 -12,000 0.16 2,131,105,154 145,782,000 42.00 2023-02-27
679 2023-02-28 3,483,000 500 0.16 2,131,105,154 148,201,650 42.55 2023-02-24
680 2023-02-27 3,482,500 -2,000 0.16 2,131,105,154 147,135,625 42.25 2023-02-23
681 2023-02-24 3,484,500 1,500 0.16 2,131,105,154 148,962,375 42.75 2023-02-22
682 2023-02-23 3,483,000 -500 0.16 2,131,105,154 149,769,000 43.00 2023-02-21
683 2023-02-22 3,483,500 4,500 0.16 2,131,105,154 149,093,800 42.80 2023-02-20
684 2023-02-21 3,479,000 -4,000 0.16 2,131,105,154 147,683,550 42.45 2023-02-17
685 2023-02-20 3,483,000 -2,500 0.16 2,131,105,154 149,420,700 42.90 2023-02-16
686 2023-02-17 3,485,500 1,000 0.16 2,131,105,154 150,573,600 43.20 2023-02-15
687 2023-02-15 3,484,500 -19,500 0.16 2,131,105,154 151,227,300 43.40 2023-02-13
688 2023-02-14 3,504,000 21,500 0.16 2,131,105,154 153,300,000 43.75 2023-02-10
689 2023-02-13 3,482,500 -23,000 0.16 2,131,105,154 152,881,750 43.90 2023-02-09
690 2023-02-10 3,505,500 -28,000 0.16 2,131,105,154 153,365,625 43.75 2023-02-08
691 2023-02-09 3,533,500 -15,000 0.17 2,131,105,154 154,590,625 43.75 2023-02-07
692 2023-02-08 3,548,500 -3,000 0.17 2,131,105,154 156,666,275 44.15 2023-02-06
693 2023-02-07 3,551,500 -3,000 0.17 2,131,105,154 158,574,475 44.65 2023-02-03
694 2023-02-06 3,554,500 -18,500 0.17 2,131,105,154 159,597,050 44.90 2023-02-02
695 2023-02-03 3,573,000 -16,000 0.17 2,131,105,154 158,105,250 44.25 2023-02-01
696 2023-02-01 3,589,000 -103,000 0.17 2,131,105,154 161,325,550 44.95 2023-01-30
697 2023-01-20 3,692,000 -7,500 0.17 2,131,105,154 162,078,800 43.90 2023-01-18
698 2023-01-19 3,699,500 -7,500 0.17 2,131,105,154 161,853,125 43.75 2023-01-17
699 2023-01-18 3,707,000 1,000 0.17 2,131,105,154 162,366,600 43.80 2023-01-16
700 2023-01-16 3,706,000 -1,000 0.17 2,131,105,154 160,840,400 43.40 2023-01-12
701 2023-01-13 3,707,000 -155,500 0.17 2,131,105,154 158,288,900 42.70 2023-01-11
702 2023-01-12 3,862,500 -145,000 0.18 2,131,105,154 165,701,250 42.90 2023-01-10
703 2023-01-11 4,007,500 -4,500 0.19 2,131,105,154 170,519,125 42.55 2023-01-09
704 2023-01-10 4,012,000 19,000 0.19 2,131,105,154 170,108,800 42.40 2023-01-06
705 2023-01-09 3,993,000 2,500 0.19 2,131,105,154 173,296,200 43.40 2023-01-05
706 2023-01-06 3,990,500 -251,500 0.19 2,131,105,154 173,387,225 43.45 2023-01-04
707 2023-01-05 4,242,000 -774,500 0.20 2,131,105,154 182,618,100 43.05 2023-01-03
708 2023-01-04 5,016,500 8,000 0.24 2,131,105,154 214,455,375 42.75 2022-12-30
709 2023-01-03 5,008,500 24,000 0.24 2,131,105,154 212,861,250 42.50 2022-12-29
710 2022-12-30 4,984,500 773,000 0.23 2,131,105,154 212,339,700 42.60 2022-12-28
711 2022-12-29 4,211,500 -967,000 0.20 2,131,105,154 177,725,300 42.20 2022-12-23
712 2022-12-28 5,178,500 279,000 0.24 2,131,105,154 221,380,875 42.75 2022-12-22
713 2022-12-23 4,899,500 304,500 0.23 2,131,105,154 205,779,000 42.00 2022-12-21
714 2022-12-22 4,595,000 33,000 0.22 2,131,105,154 192,990,000 42.00 2022-12-20
715 2022-12-21 4,562,000 -14,000 0.21 2,131,105,154 190,463,500 41.75 2022-12-19
716 2022-12-20 4,576,000 -500 0.21 2,131,105,154 189,904,000 41.50 2022-12-16
717 2022-12-19 4,576,500 4,000 0.21 2,131,105,154 189,924,750 41.50 2022-12-15
718 2022-12-16 4,572,500 -5,500 0.21 2,131,105,154 191,130,500 41.80 2022-12-14
719 2022-12-15 4,578,000 -500 0.21 2,131,105,154 190,902,600 41.70 2022-12-13
720 2022-12-14 4,578,500 13,500 0.21 2,131,105,154 190,694,525 41.65 2022-12-12
721 2022-12-13 4,565,000 -37,500 0.21 2,131,105,154 189,904,000 41.60 2022-12-09
722 2022-12-12 4,602,500 18,000 0.22 2,131,105,154 188,932,625 41.05 2022-12-08
723 2022-12-09 4,584,500 -35,000 0.22 2,131,105,154 189,569,075 41.35 2022-12-07
724 2022-12-08 4,619,500 500 0.22 2,131,105,154 190,323,400 41.20 2022-12-06
725 2022-12-07 4,619,000 352,500 0.22 2,131,105,154 188,917,100 40.90 2022-12-05
726 2022-12-06 4,266,500 -126,000 0.20 2,131,105,154 171,299,975 40.15 2022-12-02
727 2022-12-05 4,392,500 487,000 0.21 2,131,105,154 176,139,250 40.10 2022-12-01
728 2022-12-02 3,905,500 -3,500 0.18 2,131,105,154 156,805,825 40.15 2022-11-30
729 2022-12-01 3,909,000 22,500 0.18 2,131,105,154 156,360,000 40.00 2022-11-29
730 2022-11-30 3,886,500 -991,500 0.18 2,131,105,154 154,682,700 39.80 2022-11-28
731 2022-11-29 4,878,000 7,000 0.23 2,131,105,154 196,095,600 40.20 2022-11-25
732 2022-11-28 4,871,000 -39,000 0.23 2,131,105,154 197,519,050 40.55 2022-11-24
733 2022-11-25 4,910,000 -500 0.23 2,131,105,154 195,172,500 39.75 2022-11-23
734 2022-11-24 4,910,500 15,000 0.23 2,131,105,154 194,210,275 39.55 2022-11-22
735 2022-11-23 4,895,500 -7,000 0.23 2,131,105,154 194,840,900 39.80 2022-11-21
736 2022-11-22 4,902,500 -286,000 0.23 2,131,105,154 192,913,375 39.35 2022-11-18
737 2022-11-21 5,188,500 -36,000 0.24 2,131,105,154 210,134,250 40.50 2022-11-17
738 2022-11-18 5,224,500 -76,000 0.25 2,131,105,154 210,286,125 40.25 2022-11-16
739 2022-11-17 5,300,500 22,000 0.25 2,131,105,154 211,489,950 39.90 2022-11-15
740 2022-11-16 5,278,500 41,000 0.25 2,131,105,154 205,861,500 39.00 2022-11-14
741 2022-11-15 5,237,500 1,007,000 0.25 2,131,105,154 204,786,250 39.10 2022-11-11
742 2022-11-14 4,230,500 -15,500 0.20 2,134,261,654 159,066,800 37.60 2022-11-10
743 2022-11-11 4,246,000 -19,000 0.20 2,134,261,654 160,498,800 37.80 2022-11-09
744 2022-11-10 4,265,000 -79,000 0.20 2,134,261,654 163,136,250 38.25 2022-11-08
745 2022-11-09 4,344,000 33,500 0.20 2,134,261,654 165,940,800 38.20 2022-11-07
746 2022-11-08 4,310,500 -311,000 0.20 2,134,261,654 161,212,700 37.40 2022-11-04
747 2022-11-07 4,621,500 76,500 0.22 2,134,261,654 174,461,625 37.75 2022-11-03
748 2022-11-04 4,545,000 -79,000 0.21 2,134,261,654 172,937,250 38.05 2022-11-02
749 2022-11-03 4,624,000 22,000 0.22 2,134,261,654 176,174,400 38.10 2022-11-01
750 2022-11-02 4,602,000 -312,500 0.22 2,134,261,654 172,805,100 37.55 2022-10-31
751 2022-11-01 4,914,500 339,500 0.23 2,134,261,654 185,768,100 37.80 2022-10-28
752 2022-10-31 4,575,000 55,500 0.21 2,134,261,654 169,732,500 37.10 2022-10-27
753 2022-10-28 4,519,500 159,500 0.21 2,134,261,654 165,187,725 36.55 2022-10-26
754 2022-10-27 4,360,000 74,500 0.20 2,134,261,654 155,652,000 35.70 2022-10-25
755 2022-10-26 4,285,500 102,500 0.20 2,134,261,654 153,206,625 35.75 2022-10-24
756 2022-10-25 4,183,000 80,500 0.20 2,134,261,654 149,123,950 35.65 2022-10-21
757 2022-10-24 4,102,500 30,500 0.19 2,134,261,654 150,561,750 36.70 2022-10-20
758 2022-10-21 4,072,000 42,500 0.19 2,134,261,654 150,867,600 37.05 2022-10-19
759 2022-10-20 4,029,500 2,500 0.19 2,134,261,654 147,882,650 36.70 2022-10-18
760 2022-10-19 4,027,000 45,000 0.19 2,134,261,654 146,784,150 36.45 2022-10-17
761 2022-10-18 3,982,000 8,500 0.19 2,134,261,654 145,741,200 36.60 2022-10-14
762 2022-10-17 3,973,500 16,000 0.19 2,134,261,654 146,820,825 36.95 2022-10-13
763 2022-10-14 3,957,500 50,500 0.19 2,134,261,654 146,031,750 36.90 2022-10-12
764 2022-10-12 3,907,000 -500 0.18 2,134,261,654 149,052,050 38.15 2022-10-10
765 2022-09-30 3,907,500 24,500 0.18 2,134,261,654 149,852,625 38.35 2022-09-28
766 2022-09-29 3,883,000 28,000 0.18 2,134,261,654 157,067,350 40.45 2022-09-27
767 2022-09-28 3,855,000 54,500 0.18 2,134,261,654 159,211,500 41.30 2022-09-26
768 2022-09-27 3,800,500 43,000 0.18 2,134,261,654 161,331,225 42.45 2022-09-23
769 2022-09-26 3,757,500 69,500 0.18 2,134,261,654 158,566,500 42.20 2022-09-22
770 2022-09-23 3,688,000 20,000 0.17 2,134,261,654 158,215,200 42.90 2022-09-21
771 2022-09-22 3,668,000 56,000 0.17 2,134,261,654 159,924,800 43.60 2022-09-20
772 2022-09-21 3,612,000 66,500 0.17 2,134,261,654 158,205,600 43.80 2022-09-19
773 2022-09-20 3,545,500 73,500 0.17 2,134,261,654 153,697,425 43.35 2022-09-16
774 2022-09-19 3,472,000 18,000 0.16 2,134,261,654 149,816,800 43.15 2022-09-15
775 2022-09-16 3,454,000 6,000 0.16 2,134,261,654 149,730,900 43.35 2022-09-14
776 2022-09-15 3,448,000 48,500 0.16 2,134,261,654 151,539,600 43.95 2022-09-13
777 2022-09-14 3,399,500 27,500 0.16 2,134,261,654 149,408,025 43.95 2022-09-09
778 2022-09-13 3,372,000 -2,000 0.16 2,134,261,654 148,368,000 44.00 2022-09-08
779 2022-09-09 3,374,000 13,000 0.16 2,134,261,654 149,468,200 44.30 2022-09-07
780 2022-09-08 3,361,000 500 0.16 2,134,261,654 149,900,600 44.60 2022-09-06
781 2022-09-07 3,360,500 2,000 0.16 2,134,261,654 151,390,525 45.05 2022-09-05
782 2022-09-06 3,358,500 -46,500 0.16 2,134,261,654 151,972,125 45.25 2022-09-02
783 2022-09-05 3,405,000 20,000 0.16 2,134,261,654 154,757,250 45.45 2022-09-01
784 2022-09-01 3,385,000 1,000 0.16 2,134,261,654 159,772,000 47.20 2022-08-30
785 2022-08-31 3,384,000 2,000 0.16 2,134,261,654 160,909,200 47.55 2022-08-29
786 2022-08-30 3,382,000 1,000 0.16 2,134,261,654 161,828,700 47.85 2022-08-26
787 2022-08-26 3,381,000 -3,000 0.16 2,134,261,654 162,626,100 48.10 2022-08-24
788 2022-08-25 3,384,000 500 0.16 2,134,261,654 164,800,800 48.70 2022-08-23
789 2022-08-24 3,383,500 500 0.16 2,134,261,654 166,468,200 49.20 2022-08-22
790 2022-08-23 3,383,000 500 0.16 2,134,261,654 167,627,650 49.55 2022-08-19
791 2022-08-22 3,382,500 1,000 0.16 2,134,261,654 168,955,875 49.95 2022-08-18
792 2022-08-19 3,381,500 3,000 0.16 2,134,261,654 169,920,375 50.25 2022-08-17
793 2022-08-18 3,378,500 -53,500 0.16 2,134,261,654 169,600,700 50.20 2022-08-16
794 2022-08-17 3,432,000 -93,000 0.16 2,134,261,654 172,114,800 50.15 2022-08-15
795 2022-08-15 3,525,000 -5,500 0.17 2,134,261,654 175,721,250 49.85 2022-08-11
796 2022-08-12 3,530,500 7,000 0.17 2,134,261,654 174,936,275 49.55 2022-08-10
797 2022-08-11 3,523,500 -8,000 0.17 2,134,261,654 174,413,250 49.50 2022-08-09
798 2022-08-10 3,531,500 -1,000 0.17 2,134,261,654 175,515,550 49.70 2022-08-08
799 2022-08-09 3,532,500 11,500 0.17 2,134,261,654 176,271,750 49.90 2022-08-05
800 2022-08-05 3,521,000 96,500 0.16 2,134,261,654 178,338,650 50.65 2022-08-03
801 2022-08-04 3,424,500 24,000 0.16 2,134,261,654 174,991,950 51.10 2022-08-02
802 2022-08-03 3,400,500 25,000 0.16 2,134,261,654 174,785,700 51.40 2022-08-01
803 2022-08-01 3,375,500 175,500 0.16 2,134,261,654 171,812,950 50.90 2022-07-28
804 2022-07-29 3,200,000 -26,000 0.15 2,134,261,654 163,360,000 51.05 2022-07-27
805 2022-07-28 3,226,000 500 0.15 2,134,261,654 162,429,100 50.35 2022-07-26
806 2022-07-26 3,225,500 1,500 0.15 2,134,261,654 165,468,150 51.30 2022-07-22
807 2022-07-25 3,224,000 2,000 0.15 2,134,261,654 163,456,800 50.70 2022-07-21
808 2022-07-22 3,222,000 -500 0.15 2,134,261,654 163,677,600 50.80 2022-07-20
809 2022-07-21 3,222,500 8,000 0.15 2,134,261,654 163,219,625 50.65 2022-07-19
810 2022-07-20 3,214,500 33,000 0.15 2,134,261,654 164,421,675 51.15 2022-07-18
811 2022-07-18 3,181,500 3,500 0.15 2,134,261,654 161,302,050 50.70 2022-07-14
812 2022-07-15 3,178,000 16,000 0.15 2,134,261,654 161,442,400 50.80 2022-07-13
813 2022-07-14 3,162,000 142,500 0.15 2,134,261,654 159,206,700 50.35 2022-07-12
814 2022-07-13 3,019,500 47,000 0.14 2,134,261,654 150,673,050 49.90 2022-07-11
815 2022-07-11 2,972,500 8,000 0.14 2,134,261,654 147,733,250 49.70 2022-07-07
816 2022-07-08 2,964,500 -1,000 0.14 2,134,261,654 146,594,525 49.45 2022-07-06
817 2022-07-07 2,965,500 1,000 0.14 2,134,261,654 146,792,250 49.50 2022-07-05
818 2022-07-06 2,964,500 3,500 0.14 2,134,261,654 146,890,975 49.55 2022-07-04
819 2022-07-05 2,961,000 16,500 0.14 2,134,261,654 146,125,350 49.35 2022-06-30
820 2022-07-04 2,944,500 1,500 0.14 2,134,261,654 144,722,175 49.15 2022-06-29
821 2022-06-30 2,943,000 2,000 0.14 2,134,261,654 144,795,600 49.20 2022-06-28
822 2022-06-29 2,941,000 -49,500 0.14 2,134,261,654 143,520,800 48.80 2022-06-27
823 2022-06-28 2,990,500 2,500 0.14 2,134,261,654 145,338,300 48.60 2022-06-24
824 2022-06-27 2,988,000 -269,000 0.14 2,134,261,654 144,918,000 48.50 2022-06-23
825 2022-06-24 3,257,000 -6,000 0.15 2,134,261,654 158,941,600 48.80 2022-06-22
826 2022-06-23 3,263,000 2,000 0.15 2,134,261,654 162,007,950 49.65 2022-06-21
827 2022-06-21 3,261,000 1,500 0.15 2,134,261,654 159,462,900 48.90 2022-06-17
828 2022-06-20 3,259,500 10,000 0.15 2,134,261,654 160,041,450 49.10 2022-06-16
829 2022-06-17 3,249,500 -19,500 0.15 2,134,261,654 160,687,775 49.45 2022-06-15
830 2022-06-16 3,269,000 1,500 0.15 2,134,261,654 167,209,350 51.15 2022-06-14
831 2022-06-15 3,267,500 15,000 0.15 2,134,261,654 166,315,750 50.90 2022-06-13
832 2022-06-14 3,252,500 -124,500 0.15 2,134,261,654 163,926,000 50.40 2022-06-10
833 2022-06-13 3,377,000 20,000 0.16 2,134,261,654 169,863,100 50.30 2022-06-09
834 2022-06-10 3,357,000 -2,500 0.16 2,134,261,654 171,542,700 51.10 2022-06-08
835 2022-06-09 3,359,500 -124,000 0.16 2,134,261,654 172,510,325 51.35 2022-06-07
836 2022-06-08 3,483,500 -29,000 0.16 2,134,261,654 180,096,950 51.70 2022-06-06
837 2022-06-07 3,512,500 8,000 0.16 2,134,261,654 184,406,250 52.50 2022-06-02
838 2022-06-06 3,504,500 -27,000 0.16 2,134,261,654 179,780,850 51.30 2022-06-01
839 2022-06-02 3,531,500 -20,500 0.17 2,134,261,654 180,989,375 51.25 2022-05-31
840 2022-06-01 3,552,000 3,500 0.17 2,134,261,654 185,414,400 52.20 2022-05-30
841 2022-05-31 3,548,500 2,000 0.17 2,134,261,654 185,763,975 52.35 2022-05-27
842 2022-05-30 3,546,500 25,000 0.17 2,134,261,654 185,481,950 52.30 2022-05-26
843 2022-05-27 3,521,500 442,500 0.16 2,134,261,654 182,941,925 51.95 2022-05-25
844 2022-05-26 3,079,000 -2,500 0.14 2,134,261,654 161,185,650 52.35 2022-05-24
845 2022-05-25 3,081,500 4,500 0.14 2,134,261,654 161,162,450 52.30 2022-05-23
846 2022-05-24 3,077,000 -58,500 0.14 2,134,261,654 168,004,200 54.60 2022-05-20
847 2022-05-23 3,135,500 -4,000 0.15 2,134,261,654 169,160,225 53.95 2022-05-19
848 2022-05-20 3,139,500 -6,500 0.15 2,134,261,654 169,846,950 54.10 2022-05-18
849 2022-05-19 3,146,000 -18,000 0.15 2,134,261,654 172,400,800 54.80 2022-05-17
850 2022-05-18 3,164,000 -500 0.15 2,134,261,654 172,912,600 54.65 2022-05-16
851 2022-05-17 3,164,500 1,000 0.15 2,134,261,654 172,465,250 54.50 2022-05-13
852 2022-05-16 3,163,500 -13,000 0.15 2,134,261,654 170,354,475 53.85 2022-05-12
853 2022-05-13 3,176,500 -20,000 0.15 2,134,261,654 172,325,125 54.25 2022-05-11
854 2022-05-12 3,196,500 44,000 0.15 2,134,261,654 173,569,950 54.30 2022-05-10
855 2022-05-11 3,152,500 7,000 0.15 2,134,261,654 170,392,625 54.05 2022-05-06
856 2022-05-10 3,145,500 9,000 0.15 2,134,261,654 169,385,175 53.85 2022-05-05
857 2022-04-29 3,136,500 -7,500 0.15 2,134,261,654 168,430,050 53.70 2022-04-27
858 2022-04-28 3,144,000 -2,000 0.15 2,134,261,654 168,832,800 53.70 2022-04-26
859 2022-04-27 3,146,000 11,000 0.15 2,134,261,654 168,153,700 53.45 2022-04-25
860 2022-04-26 3,135,000 -8,000 0.15 2,134,261,654 165,684,750 52.85 2022-04-22
861 2022-04-25 3,143,000 21,500 0.15 2,134,261,654 166,264,700 52.90 2022-04-21
862 2022-04-22 3,121,500 1,500 0.15 2,134,261,654 162,786,225 52.15 2022-04-20
863 2022-04-21 3,120,000 -500 0.15 2,134,261,654 163,332,000 52.35 2022-04-19
864 2022-04-20 3,120,500 -8,000 0.15 2,134,261,654 163,670,225 52.45 2022-04-14
865 2022-04-19 3,128,500 28,000 0.15 2,134,261,654 163,307,700 52.20 2022-04-13
866 2022-04-14 3,100,500 48,000 0.15 2,134,261,654 161,381,025 52.05 2022-04-12
867 2022-04-13 3,052,500 -1,000 0.14 2,134,261,654 159,340,500 52.20 2022-04-11
868 2022-04-12 3,053,500 -21,500 0.14 2,134,261,654 158,782,000 52.00 2022-04-08
869 2022-04-11 3,075,000 -4,000 0.14 2,134,261,654 159,438,750 51.85 2022-04-07
870 2022-04-08 3,079,000 1,000 0.14 2,134,261,654 158,260,600 51.40 2022-04-06
871 2022-04-01 3,078,000 -37,500 0.14 2,134,261,654 158,517,000 51.50 2022-03-30
872 2022-03-31 3,115,500 -128,500 0.15 2,134,261,654 160,604,025 51.55 2022-03-29
873 2022-03-30 3,244,000 13,500 0.15 2,134,261,654 166,255,000 51.25 2022-03-28
874 2022-03-29 3,230,500 -50,500 0.15 2,134,261,654 165,563,125 51.25 2022-03-25
875 2022-03-28 3,281,000 -147,000 0.15 2,134,261,654 167,987,200 51.20 2022-03-24
876 2022-03-25 3,428,000 2,000 0.16 2,134,261,654 172,942,600 50.45 2022-03-23
877 2022-03-24 3,426,000 -5,000 0.16 2,134,261,654 173,355,600 50.60 2022-03-22
878 2022-03-23 3,431,000 88,500 0.16 2,134,261,654 172,407,750 50.25 2022-03-21
879 2022-03-22 3,342,500 50,500 0.16 2,134,261,654 168,796,250 50.50 2022-03-18
880 2022-03-21 3,292,000 30,000 0.15 2,134,261,654 166,081,400 50.45 2022-03-17
881 2022-03-18 3,262,000 95,500 0.15 2,134,261,654 162,121,400 49.70 2022-03-16
882 2022-03-17 3,166,500 35,500 0.15 2,134,261,654 158,958,300 50.20 2022-03-15
883 2022-03-16 3,131,000 16,000 0.15 2,134,261,654 162,655,450 51.95 2022-03-14
884 2022-03-15 3,115,000 55,500 0.15 2,134,261,654 160,734,000 51.60 2022-03-11
885 2022-03-14 3,059,500 -269,500 0.14 2,134,261,654 157,870,200 51.60 2022-03-10
886 2022-03-11 3,329,000 141,000 0.16 2,134,261,654 168,280,950 50.55 2022-03-09
887 2022-03-10 3,188,000 4,000 0.15 2,134,261,654 162,428,600 50.95 2022-03-08
888 2022-03-09 3,184,000 34,500 0.15 2,134,261,654 161,110,400 50.60 2022-03-07
889 2022-03-08 3,149,500 14,000 0.15 2,134,261,654 154,482,975 49.05 2022-03-04
890 2022-03-07 3,135,500 47,500 0.15 2,134,261,654 152,228,525 48.55 2022-03-03
891 2022-03-04 3,088,000 12,500 0.14 2,134,261,654 148,378,400 48.05 2022-03-02
892 2022-03-03 3,075,500 145,500 0.14 2,134,261,654 150,699,500 49.00 2022-03-01
893 2022-03-02 2,930,000 71,000 0.14 2,134,261,654 144,302,500 49.25 2022-02-28
894 2022-03-01 2,859,000 39,500 0.13 2,134,261,654 141,806,400 49.60 2022-02-25
895 2022-02-28 2,819,500 142,000 0.13 2,134,261,654 139,424,275 49.45 2022-02-24
896 2022-02-25 2,677,500 67,000 0.13 2,134,261,654 133,071,750 49.70 2022-02-23
897 2022-02-24 2,610,500 15,500 0.12 2,134,261,654 130,002,900 49.80 2022-02-22
898 2022-02-23 2,595,000 5,500 0.12 2,134,261,654 130,139,250 50.15 2022-02-21
899 2022-02-22 2,589,500 1,500 0.12 2,134,261,654 129,604,475 50.05 2022-02-18
900 2022-02-21 2,588,000 2,500 0.12 2,134,261,654 129,788,200 50.15 2022-02-17
901 2022-02-18 2,585,500 500 0.12 2,134,261,654 129,662,825 50.15 2022-02-16
902 2022-02-17 2,585,000 -500 0.12 2,134,261,654 130,025,500 50.30 2022-02-15
903 2022-02-16 2,585,500 500 0.12 2,134,261,654 129,016,450 49.90 2022-02-14
904 2022-02-15 2,585,000 99,500 0.12 2,134,261,654 128,991,500 49.90 2022-02-11
905 2022-02-14 2,485,500 1,000 0.12 2,134,261,654 124,026,450 49.90 2022-02-10
906 2022-02-11 2,484,500 -49,500 0.12 2,134,261,654 123,355,425 49.65 2022-02-09
907 2022-02-10 2,534,000 2,000 0.12 2,134,261,654 124,672,800 49.20 2022-02-08
908 2022-02-09 2,532,000 -16,000 0.12 2,134,261,654 123,435,000 48.75 2022-02-07
909 2022-01-28 2,548,000 89,500 0.12 2,134,261,654 123,705,400 48.55 2022-01-26
910 2022-01-27 2,458,500 96,000 0.12 2,134,261,654 119,114,325 48.45 2022-01-25
911 2022-01-26 2,362,500 -500 0.11 2,134,261,654 114,699,375 48.55 2022-01-24
912 2022-01-25 2,363,000 1,000 0.11 2,134,261,654 114,841,800 48.60 2022-01-21
913 2022-01-24 2,362,000 21,500 0.11 2,134,261,654 114,675,100 48.55 2022-01-20
914 2022-01-20 2,340,500 -500 0.11 2,134,261,654 113,748,300 48.60 2022-01-18
915 2022-01-19 2,341,000 -1,000 0.11 2,134,261,654 114,357,850 48.85 2022-01-17
916 2022-01-18 2,342,000 500 0.11 2,134,261,654 114,172,500 48.75 2022-01-14
917 2022-01-13 2,341,500 2,000 0.11 2,134,261,654 113,679,825 48.55 2022-01-11
918 2022-01-12 2,339,500 12,000 0.11 2,134,261,654 113,933,650 48.70 2022-01-10
919 2022-01-11 2,327,500 11,000 0.11 2,134,261,654 113,232,875 48.65 2022-01-07
920 2022-01-10 2,316,500 -6,500 0.11 2,134,261,654 113,624,325 49.05 2022-01-06
921 2022-01-07 2,323,000 -5,000 0.11 2,134,261,654 114,291,600 49.20 2022-01-05
922 2022-01-06 2,328,000 5,500 0.11 2,134,261,654 114,304,800 49.10 2022-01-04
923 2021-12-30 2,322,500 -1,000 0.11 2,134,261,654 114,267,000 49.20 2021-12-28
924 2021-12-29 2,323,500 -14,500 0.11 2,134,261,654 113,154,450 48.70 2021-12-23
925 2021-12-28 2,338,000 58,000 0.11 2,134,261,654 113,042,300 48.35 2021-12-22
926 2021-12-23 2,280,000 1,000 0.11 2,134,261,654 110,352,000 48.40 2021-12-21
927 2021-12-22 2,279,000 48,500 0.11 2,134,261,654 110,873,350 48.65 2021-12-20
928 2021-12-21 2,230,500 17,000 0.10 2,134,261,654 107,956,200 48.40 2021-12-17
929 2021-12-20 2,213,500 14,000 0.10 2,134,261,654 107,244,075 48.45 2021-12-16
930 2021-12-17 2,199,500 -2,500 0.10 2,134,261,654 106,015,900 48.20 2021-12-15
931 2021-12-16 2,202,000 3,000 0.10 2,134,261,654 105,145,500 47.75 2021-12-14
932 2021-12-15 2,199,000 -2,000 0.10 2,134,261,654 103,792,800 47.20 2021-12-13
933 2021-12-14 2,201,000 -4,000 0.10 2,134,261,654 103,997,250 47.25 2021-12-10
934 2021-12-13 2,205,000 15,500 0.10 2,134,261,654 103,304,250 46.85 2021-12-09
935 2021-12-10 2,189,500 24,000 0.10 2,134,261,654 103,344,400 47.20 2021-12-08
936 2021-12-09 2,165,500 1,500 0.10 2,134,261,654 103,186,075 47.65 2021-12-07
937 2021-12-08 2,164,000 2,500 0.10 2,134,261,654 102,249,000 47.25 2021-12-06
938 2021-12-07 2,161,500 -61,000 0.10 2,134,261,654 101,914,725 47.15 2021-12-03
939 2021-12-06 2,222,500 4,000 0.10 2,134,261,654 104,457,500 47.00 2021-12-02
940 2021-12-03 2,218,500 58,000 0.10 2,134,261,654 103,493,025 46.65 2021-12-01
941 2021-12-02 2,160,500 71,000 0.10 2,134,261,654 101,435,475 46.95 2021-11-30
942 2021-12-01 2,089,500 4,000 0.10 2,134,261,654 99,878,100 47.80 2021-11-29
943 2021-11-30 2,085,500 16,000 0.10 2,134,261,654 99,582,625 47.75 2021-11-26
944 2021-11-29 2,069,500 500 0.10 2,134,261,654 100,060,325 48.35 2021-11-25
945 2021-11-26 2,069,000 -5,000 0.10 2,134,261,654 99,105,100 47.90 2021-11-24
946 2021-11-25 2,074,000 -2,500 0.10 2,134,261,654 97,892,800 47.20 2021-11-23
947 2021-11-24 2,076,500 11,500 0.10 2,134,261,654 97,906,975 47.15 2021-11-22
948 2021-11-23 2,065,000 4,000 0.10 2,134,261,654 97,364,750 47.15 2021-11-19
949 2021-11-22 2,061,000 -500 0.10 2,134,261,654 96,970,050 47.05 2021-11-18
950 2021-11-18 2,061,500 -3,000 0.10 2,134,261,654 97,199,725 47.15 2021-11-16
951 2021-11-17 2,064,500 1,500 0.10 2,134,261,654 97,960,525 47.45 2021-11-15
952 2021-11-16 2,063,000 -6,000 0.10 2,134,261,654 98,198,800 47.60 2021-11-12
953 2021-11-15 2,069,000 -3,500 0.10 2,134,261,654 97,656,800 47.20 2021-11-11
954 2021-11-12 2,072,500 1,000 0.10 2,134,261,654 97,614,750 47.10 2021-11-10
955 2021-11-10 2,071,500 -32,000 0.10 2,134,261,654 98,085,525 47.35 2021-11-08
956 2021-11-09 2,103,500 -148,500 0.10 2,134,261,654 99,180,025 47.15 2021-11-05
957 2021-11-08 2,252,000 -12,000 0.11 2,134,261,654 106,519,600 47.30 2021-11-04
958 2021-11-05 2,264,000 -39,000 0.11 2,134,261,654 106,521,200 47.05 2021-11-03
959 2021-11-04 2,303,000 -6,000 0.11 2,134,261,654 108,701,600 47.20 2021-11-02
960 2021-11-03 2,309,000 -1,000 0.11 2,134,261,654 109,100,250 47.25 2021-11-01
961 2021-11-02 2,310,000 500 0.11 2,134,261,654 109,609,500 47.45 2021-10-29
962 2021-11-01 2,309,500 -1,000 0.11 2,134,261,654 107,853,650 46.70 2021-10-28
963 2021-10-29 2,310,500 10,500 0.11 2,134,261,654 107,207,200 46.40 2021-10-27
964 2021-10-27 2,300,000 1,000 0.11 2,134,261,654 105,110,000 45.70 2021-10-25
965 2021-10-26 2,299,000 -1,000 0.11 2,134,261,654 105,524,100 45.90 2021-10-22
966 2021-10-25 2,300,000 -1,000 0.11 2,134,261,654 105,685,000 45.95 2021-10-21
967 2021-10-22 2,301,000 -1,000 0.11 2,134,261,654 105,040,650 45.65 2021-10-20
968 2021-10-21 2,302,000 -5,500 0.11 2,134,261,654 104,971,200 45.60 2021-10-19
969 2021-10-20 2,307,500 -500 0.11 2,134,261,654 104,991,250 45.50 2021-10-18
970 2021-10-19 2,308,000 -6,000 0.11 2,134,261,654 104,552,400 45.30 2021-10-15
971 2021-10-18 2,314,000 500 0.11 2,134,261,654 104,939,900 45.35 2021-10-12
972 2021-10-15 2,313,500 2,500 0.11 2,134,261,654 104,223,175 45.05 2021-10-11
973 2021-10-12 2,311,000 500 0.11 2,134,261,654 105,959,350 45.85 2021-10-08
974 2021-09-30 2,310,500 53,000 0.11 2,134,261,654 105,012,225 45.45 2021-09-28
975 2021-09-29 2,257,500 51,500 0.11 2,134,261,654 103,280,625 45.75 2021-09-27
976 2021-09-28 2,206,000 1,500 0.10 2,134,261,654 100,814,200 45.70 2021-09-24
977 2021-09-27 2,204,500 76,000 0.10 2,134,261,654 102,619,475 46.55 2021-09-23
978 2021-09-17 2,128,500 -1,500 0.10 2,134,261,654 100,784,475 47.35 2021-09-15
979 2021-09-16 2,130,000 -3,500 0.10 2,134,261,654 100,749,000 47.30 2021-09-14
980 2021-09-15 2,133,500 2,500 0.10 2,134,261,654 101,234,575 47.45 2021-09-13
981 2021-09-14 2,131,000 -3,500 0.10 2,134,261,654 101,115,950 47.45 2021-09-10
982 2021-09-13 2,134,500 3,500 0.10 2,134,261,654 101,175,300 47.40 2021-09-09
983 2021-09-10 2,131,000 -1,000 0.10 2,134,261,654 101,009,400 47.40 2021-09-08
984 2021-09-09 2,132,000 -9,000 0.10 2,134,261,654 99,990,800 46.90 2021-09-07
985 2021-09-08 2,141,000 2,000 0.10 2,134,261,654 101,697,500 47.50 2021-09-06
986 2021-09-07 2,139,000 -102,000 0.10 2,134,261,654 102,885,900 48.10 2021-09-03
987 2021-09-02 2,241,000 500 0.11 2,134,261,654 109,472,850 48.85 2021-08-31
988 2021-09-01 2,240,500 3,000 0.10 2,134,261,654 109,224,375 48.75 2021-08-30
989 2021-08-31 2,237,500 500 0.10 2,134,261,654 109,078,125 48.75 2021-08-27
990 2021-08-27 2,237,000 -2,000 0.10 2,134,261,654 111,402,600 49.80 2021-08-25
991 2021-08-25 2,239,000 1,500 0.10 2,134,261,654 113,181,450 50.55 2021-08-23
992 2021-08-24 2,237,500 500 0.10 2,134,261,654 111,203,750 49.70 2021-08-20
993 2021-08-19 2,237,000 8,500 0.10 2,134,261,654 110,507,800 49.40 2021-08-17
994 2021-08-18 2,228,500 110,500 0.10 2,134,261,654 111,202,150 49.90 2021-08-16
995 2021-08-17 2,118,000 -9,000 0.10 2,134,261,654 104,946,900 49.55 2021-08-13
996 2021-08-16 2,127,000 -25,500 0.10 2,134,261,654 105,180,150 49.45 2021-08-12
997 2021-08-13 2,152,500 -88,699 0.10 2,134,261,654 105,042,000 48.80 2021-08-11
998 2021-08-12 2,241,199 -500 0.11 2,134,261,654 109,370,511 48.80 2021-08-10
999 2021-08-11 2,241,699 -39,500 0.11 2,134,261,654 111,188,270 49.60 2021-08-09
1000 2021-08-10 2,281,199 -18,500 0.11 2,134,261,654 112,120,931 49.15 2021-08-06
1001 2021-08-09 2,299,699 -962,000 0.11 2,134,261,654 115,099,935 50.05 2021-08-05
1002 2021-08-06 3,261,699 -237,000 0.15 2,134,261,654 164,715,800 50.50 2021-08-04
1003 2021-08-05 3,498,699 -15,500 0.16 2,134,261,654 175,109,885 50.05 2021-08-03
1004 2021-08-04 3,514,199 -12,500 0.16 2,134,261,654 176,939,920 50.35 2021-08-02
1005 2021-08-03 3,526,699 6,000 0.17 2,134,261,654 177,040,290 50.20 2021-07-30
1006 2021-08-02 3,520,699 -10,500 0.16 2,134,261,654 174,802,705 49.65 2021-07-29
1007 2021-07-30 3,531,199 1,013,500 0.17 2,134,261,654 176,736,510 50.05 2021-07-28
1008 2021-07-29 2,517,699 -2,500 0.12 2,134,261,654 126,514,375 50.25 2021-07-27
1009 2021-07-28 2,520,199 -21,000 0.12 2,134,261,654 125,505,910 49.80 2021-07-26
1010 2021-07-27 2,541,199 -3,500 0.12 2,134,261,654 125,026,991 49.20 2021-07-23
1011 2021-07-26 2,544,699 -48,000 0.12 2,134,261,654 125,326,426 49.25 2021-07-22
1012 2021-07-23 2,592,699 5,000 0.12 2,134,261,654 126,653,346 48.85 2021-07-21
1013 2021-07-22 2,587,699 -2,000 0.12 2,134,261,654 126,667,866 48.95 2021-07-20
1014 2021-07-21 2,589,699 -33,500 0.12 2,134,261,654 126,765,766 48.95 2021-07-19
1015 2021-07-20 2,623,199 1,000 0.12 2,134,261,654 128,012,111 48.80 2021-07-16
1016 2021-07-19 2,622,199 188,500 0.12 2,134,261,654 129,536,631 49.40 2021-07-15
1017 2021-07-15 2,433,699 -4,500 0.11 2,134,261,654 118,521,141 48.70 2021-07-13
1018 2021-07-14 2,438,199 -1,000 0.11 2,134,261,654 115,570,633 47.40 2021-07-12
1019 2021-07-12 2,439,199 -1,500 0.11 2,134,261,654 115,983,912 47.55 2021-07-08
1020 2021-07-09 2,440,699 -500 0.11 2,134,261,654 117,153,552 48.00 2021-07-07
1021 2021-07-08 2,441,199 -2,500 0.11 2,134,261,654 117,421,672 48.10 2021-07-06
1022 2021-07-07 2,443,699 -2,000 0.11 2,134,261,654 118,397,217 48.45 2021-07-05
1023 2021-07-06 2,445,699 -15,000 0.11 2,134,261,654 117,271,267 47.95 2021-07-02
1024 2021-07-05 2,460,699 -16,500 0.12 2,134,261,654 117,252,307 47.65 2021-06-30
1025 2021-07-02 2,477,199 -21,000 0.12 2,134,261,654 118,162,392 47.70 2021-06-29
1026 2021-06-30 2,498,199 -7,000 0.12 2,134,261,654 120,663,012 48.30 2021-06-28
1027 2021-06-29 2,505,199 -26,000 0.12 2,134,261,654 121,001,112 48.30 2021-06-25
1028 2021-06-28 2,531,199 -8,500 0.12 2,134,261,654 122,889,711 48.55 2021-06-24
1029 2021-06-25 2,539,699 -15,000 0.12 2,134,261,654 123,302,386 48.55 2021-06-23
1030 2021-06-24 2,554,699 -16,500 0.12 2,134,261,654 122,625,552 48.00 2021-06-22
1031 2021-06-23 2,571,199 26,000 0.12 2,134,261,654 123,674,672 48.10 2021-06-21
1032 2021-06-22 2,545,199 -7,000 0.12 2,134,261,654 124,460,231 48.90 2021-06-18
1033 2021-06-21 2,552,199 1,500 0.12 2,134,261,654 124,547,311 48.80 2021-06-17
1034 2021-06-18 2,550,699 -28,500 0.12 2,134,261,654 124,219,041 48.70 2021-06-16
1035 2021-06-17 2,579,199 -20,500 0.12 2,134,261,654 125,349,071 48.60 2021-06-15
1036 2021-06-16 2,599,699 -16,000 0.12 2,134,261,654 126,475,356 48.65 2021-06-11
1037 2021-06-15 2,615,699 -10,000 0.12 2,134,261,654 126,207,477 48.25 2021-06-10
1038 2021-06-10 2,625,699 -22,500 0.12 2,134,261,654 127,346,402 48.50 2021-06-08
1039 2021-06-09 2,648,199 -16,500 0.12 2,134,261,654 127,113,552 48.00 2021-06-07
1040 2021-06-08 2,664,699 -101,000 0.12 2,134,261,654 126,839,672 47.60 2021-06-04
1041 2021-06-07 2,765,699 -23,000 0.13 2,134,261,654 131,923,842 47.70 2021-06-03
1042 2021-06-04 2,788,699 -500 0.13 2,134,261,654 133,857,552 48.00 2021-06-02
1043 2021-06-03 2,789,199 -500 0.13 2,134,261,654 132,486,953 47.50 2021-06-01
1044 2021-06-02 2,789,699 -1,000 0.13 2,134,261,654 132,371,218 47.45 2021-05-31
1045 2021-06-01 2,790,699 -8,500 0.13 2,134,261,654 135,907,041 48.70 2021-05-28
1046 2021-05-31 2,799,199 -6,500 0.13 2,134,261,654 134,361,552 48.00 2021-05-27
1047 2021-05-28 2,805,699 -27,000 0.13 2,134,261,654 134,533,267 47.95 2021-05-26
1048 2021-05-27 2,832,699 -7,000 0.13 2,134,261,654 134,411,568 47.45 2021-05-25
1049 2021-05-26 2,839,699 -19,500 0.13 2,134,261,654 134,885,703 47.50 2021-05-24
1050 2021-05-25 2,859,199 500 0.13 2,134,261,654 134,954,193 47.20 2021-05-21
1051 2021-05-24 2,858,699 -5,500 0.13 2,134,261,654 135,788,203 47.50 2021-05-20
1052 2021-05-21 2,864,199 -500 0.13 2,134,261,654 135,763,033 47.40 2021-05-18
1053 2021-05-20 2,864,699 -3,500 0.13 2,134,261,654 133,924,678 46.75 2021-05-17
1054 2021-05-17 2,868,199 13,000 0.13 2,134,261,654 141,975,851 49.50 2021-05-13
1055 2021-05-14 2,855,199 -9,500 0.13 2,134,261,654 141,903,390 49.70 2021-05-12
1056 2021-05-13 2,864,699 -2,500 0.13 2,134,261,654 142,232,305 49.65 2021-05-11
1057 2021-05-12 2,867,199 -33,500 0.13 2,134,261,654 144,793,550 50.50 2021-05-10
1058 2021-05-11 2,900,699 -1,500 0.14 2,134,261,654 144,309,775 49.75 2021-05-07
1059 2021-05-10 2,902,199 -14,500 0.14 2,134,261,654 141,917,531 48.90 2021-05-06
1060 2021-04-30 2,916,699 -1,500 0.14 2,134,261,654 137,522,358 47.15 2021-04-28
1061 2021-04-29 2,918,199 -20,500 0.14 2,134,261,654 137,447,173 47.10 2021-04-27
1062 2021-04-28 2,938,699 -100,000 0.14 2,134,261,654 139,000,463 47.30 2021-04-26
1063 2021-04-27 3,038,699 -2,000 0.14 2,134,261,654 144,490,137 47.55 2021-04-23
1064 2021-04-26 3,040,699 -98,500 0.14 2,134,261,654 144,585,237 47.55 2021-04-22
1065 2021-04-23 3,139,199 -31,500 0.15 2,134,261,654 148,954,993 47.45 2021-04-21
1066 2021-04-22 3,170,699 -3,000 0.15 2,134,261,654 150,132,598 47.35 2021-04-20
1067 2021-04-21 3,173,699 -3,000 0.15 2,134,261,654 148,529,113 46.80 2021-04-19
1068 2021-04-20 3,176,699 -14,500 0.15 2,134,261,654 148,669,513 46.80 2021-04-16
1069 2021-04-19 3,191,199 -23,500 0.15 2,134,261,654 149,188,553 46.75 2021-04-15
1070 2021-04-16 3,214,699 -4,500 0.15 2,134,261,654 150,769,383 46.90 2021-04-14
1071 2021-04-15 3,219,199 -46,500 0.15 2,134,261,654 149,531,794 46.45 2021-04-13
1072 2021-04-14 3,265,699 -1,000 0.15 2,134,261,654 149,569,014 45.80 2021-04-12
1073 2021-04-13 3,266,699 -500 0.15 2,134,261,654 149,451,479 45.75 2021-04-09
1074 2021-04-09 3,267,199 -3,000 0.15 2,134,261,654 149,474,354 45.75 2021-04-07
1075 2021-04-08 3,270,199 -26,000 0.15 2,134,261,654 147,485,975 45.10 2021-04-01
1076 2021-04-07 3,296,199 -1,500 0.15 2,134,261,654 151,295,534 45.90 2021-03-31
1077 2021-04-01 3,297,699 -18,500 0.15 2,134,261,654 151,199,499 45.85 2021-03-30
1078 2021-03-31 3,316,199 -32,000 0.16 2,134,261,654 151,384,484 45.65 2021-03-29
1079 2021-03-30 3,348,199 -5,500 0.16 2,134,261,654 151,840,825 45.35 2021-03-26
1080 2021-03-29 3,353,699 -30,500 0.16 2,134,261,654 153,264,044 45.70 2021-03-25
1081 2021-03-26 3,384,199 -212,000 0.16 2,134,261,654 153,304,215 45.30 2021-03-24
1082 2021-03-25 3,596,199 -81,500 0.17 2,134,261,654 164,166,484 45.65 2021-03-23
1083 2021-03-24 3,677,699 86,500 0.17 2,134,261,654 170,277,464 46.30 2021-03-22
1084 2021-03-23 3,591,199 3,500 0.17 2,134,261,654 162,142,635 45.15 2021-03-19
1085 2021-03-22 3,587,699 3,500 0.17 2,134,261,654 161,267,070 44.95 2021-03-18
1086 2021-03-19 3,584,199 -409,500 0.17 2,134,261,654 160,034,485 44.65 2021-03-17
1087 2021-03-18 3,993,699 -11,000 0.19 2,134,261,654 179,317,085 44.90 2021-03-16
1088 2021-03-17 4,004,699 5,000 0.19 2,134,261,654 180,011,220 44.95 2021-03-15
1089 2021-03-16 3,999,699 -54,500 0.19 2,134,261,654 178,186,590 44.55 2021-03-12
1090 2021-03-15 4,054,199 -49,000 0.19 2,134,261,654 180,817,275 44.60 2021-03-11
1091 2021-03-12 4,103,199 -2,000 0.19 2,134,261,654 182,387,196 44.45 2021-03-10
1092 2021-03-11 4,105,199 5,500 0.19 2,134,261,654 183,091,875 44.60 2021-03-09
1093 2021-03-10 4,099,699 436,500 0.19 2,134,261,654 182,231,621 44.45 2021-03-08
1094 2021-03-09 3,663,199 1,000 0.17 2,134,261,654 158,067,037 43.15 2021-03-05
1095 2021-03-08 3,662,199 4,000 0.17 2,134,261,654 158,756,327 43.35 2021-03-04
1096 2021-03-05 3,658,199 24,500 0.17 2,134,261,654 157,851,287 43.15 2021-03-03
1097 2021-03-04 3,633,699 7,000 0.17 2,134,261,654 153,705,468 42.30 2021-03-02
1098 2021-03-03 3,626,699 -28,500 0.17 2,134,261,654 155,222,717 42.80 2021-03-01
1099 2021-03-02 3,655,199 25,000 0.17 2,134,261,654 157,539,077 43.10 2021-02-26
1100 2021-03-01 3,630,199 -5,500 0.17 2,134,261,654 158,639,696 43.70 2021-02-25
1101 2021-02-26 3,635,699 -14,000 0.17 2,134,261,654 157,062,197 43.20 2021-02-24
1102 2021-02-25 3,649,699 60,000 0.17 2,134,261,654 156,389,602 42.85 2021-02-23
1103 2021-02-24 3,589,699 73,000 0.17 2,134,261,654 150,228,903 41.85 2021-02-22
1104 2021-02-23 3,516,699 25,000 0.16 2,134,261,654 146,470,513 41.65 2021-02-19
1105 2021-02-22 3,491,699 19,000 0.16 2,134,261,654 145,080,093 41.55 2021-02-18
1106 2021-02-10 3,472,699 12,000 0.16 2,134,261,654 143,248,834 41.25 2021-02-08
1107 2021-02-09 3,460,699 15,500 0.16 2,134,261,654 143,619,009 41.50 2021-02-05
1108 2021-02-08 3,445,199 8,500 0.16 2,134,261,654 144,009,318 41.80 2021-02-04
1109 2021-02-05 3,436,699 -21,000 0.16 2,134,261,654 142,794,843 41.55 2021-02-03
1110 2021-02-04 3,457,699 -1,500 0.16 2,134,261,654 144,531,818 41.80 2021-02-02
1111 2021-02-03 3,459,199 87,000 0.16 2,134,261,654 143,902,678 41.60 2021-02-01
1112 2021-02-02 3,372,199 41,000 0.16 2,134,261,654 139,271,819 41.30 2021-01-29
1113 2021-02-01 3,331,199 37,000 0.16 2,134,261,654 137,745,079 41.35 2021-01-28
1114 2021-01-29 3,294,199 20,000 0.15 2,134,261,654 136,215,129 41.35 2021-01-27
1115 2021-01-28 3,274,199 66,000 0.15 2,134,261,654 134,569,579 41.10 2021-01-26
1116 2021-01-27 3,208,199 16,500 0.15 2,134,261,654 131,215,339 40.90 2021-01-25
1117 2021-01-26 3,191,699 64,000 0.15 2,134,261,654 131,976,754 41.35 2021-01-22
1118 2021-01-25 3,127,699 254,500 0.15 2,134,261,654 129,643,124 41.45 2021-01-21
1119 2021-01-22 2,873,199 145,500 0.13 2,134,261,654 118,950,439 41.40 2021-01-20
1120 2021-01-21 2,727,699 172,000 0.13 2,134,261,654 113,472,278 41.60 2021-01-19
1121 2021-01-20 2,555,699 14,000 0.12 2,134,261,654 104,783,659 41.00 2021-01-18
1122 2021-01-19 2,541,699 28,000 0.12 2,134,261,654 104,082,574 40.95 2021-01-15
1123 2021-01-18 2,513,699 52,500 0.12 2,134,261,654 103,564,399 41.20 2021-01-14
1124 2021-01-15 2,461,199 2,500 0.12 2,134,261,654 101,278,339 41.15 2021-01-13
1125 2021-01-13 2,458,699 3,500 0.12 2,134,261,654 101,544,269 41.30 2021-01-11
1126 2021-01-12 2,455,199 -4,500 0.12 2,134,261,654 102,013,518 41.55 2021-01-08
1127 2021-01-11 2,459,699 -9,000 0.12 2,134,261,654 102,569,448 41.70 2021-01-07
1128 2021-01-08 2,468,699 8,000 0.12 2,134,261,654 103,561,923 41.95 2021-01-06
1129 2021-01-07 2,460,699 -8,500 0.12 2,134,261,654 104,948,812 42.65 2021-01-05
1130 2021-01-06 2,469,199 -17,000 0.12 2,134,261,654 105,434,797 42.70 2021-01-04
1131 2021-01-05 2,486,199 -50,500 0.12 2,134,261,654 104,420,358 42.00 2020-12-30
1132 2021-01-04 2,536,699 -3,500 0.12 2,134,261,654 105,019,339 41.40 2020-12-29
1133 2020-12-30 2,540,199 -49,000 0.12 2,134,261,654 104,783,209 41.25 2020-12-28
1134 2020-12-29 2,589,199 32,500 0.12 2,134,261,654 104,733,100 40.45 2020-12-23
1135 2020-12-23 2,556,699 5,500 0.12 2,134,261,654 102,907,135 40.25 2020-12-21
1136 2020-12-22 2,551,199 -3,000 0.12 2,134,261,654 103,578,679 40.60 2020-12-18
1137 2020-12-18 2,554,199 -4,500 0.12 2,134,261,654 104,339,029 40.85 2020-12-16
1138 2020-12-17 2,558,699 -6,500 0.12 2,134,261,654 103,627,310 40.50 2020-12-15
1139 2020-12-16 2,565,199 -500 0.12 2,134,261,654 104,916,639 40.90 2020-12-14
1140 2020-12-15 2,565,699 -21,301 0.12 2,134,261,654 105,578,514 41.15 2020-12-11
1141 2020-12-14 2,587,000 117,500 0.12 2,134,261,654 106,972,450 41.35 2020-12-10
1142 2020-12-11 2,469,500 -11,000 0.12 2,134,261,654 101,619,925 41.15 2020-12-09
1143 2020-12-10 2,480,500 -17,000 0.12 2,134,261,654 101,824,525 41.05 2020-12-08
1144 2020-12-09 2,497,500 -15,000 0.12 2,134,261,654 101,148,750 40.50 2020-12-07
1145 2020-12-08 2,512,500 -102,500 0.12 2,134,261,654 103,640,625 41.25 2020-12-04
1146 2020-12-07 2,615,000 -7,500 0.12 2,134,261,654 108,130,250 41.35 2020-12-03
1147 2020-12-04 2,622,500 5,000 0.12 2,134,261,654 108,047,000 41.20 2020-12-02
1148 2020-12-03 2,617,500 1,500 0.12 2,134,261,654 106,532,250 40.70 2020-12-01
1149 2020-12-02 2,616,000 -43,500 0.12 2,134,261,654 106,732,800 40.80 2020-11-30
1150 2020-12-01 2,659,500 137,000 0.12 2,134,261,654 109,571,400 41.20 2020-11-27
1151 2020-11-30 2,522,500 -35,000 0.12 2,134,261,654 104,053,125 41.25 2020-11-26
1152 2020-11-27 2,557,500 -15,500 0.12 2,134,261,654 105,496,875 41.25 2020-11-25
1153 2020-11-26 2,573,000 -500 0.12 2,134,261,654 106,393,550 41.35 2020-11-24
1154 2020-11-25 2,573,500 -3,000 0.12 2,134,261,654 104,741,450 40.70 2020-11-23
1155 2020-11-24 2,576,500 -7,000 0.12 2,134,261,654 105,765,325 41.05 2020-11-20
1156 2020-11-23 2,583,500 -11,000 0.12 2,134,261,654 106,440,200 41.20 2020-11-19
1157 2020-11-20 2,594,500 46,000 0.12 2,134,261,654 107,801,475 41.55 2020-11-18
1158 2020-11-19 2,548,500 -12,500 0.12 2,134,261,654 105,507,900 41.40 2020-11-17
1159 2020-11-18 2,561,000 -11,500 0.12 2,134,261,654 105,769,300 41.30 2020-11-16
1160 2020-11-17 2,572,500 -31,500 0.12 2,134,261,654 106,244,250 41.30 2020-11-13
1161 2020-11-16 2,604,000 -26,000 0.12 2,134,261,654 107,545,200 41.30 2020-11-12
1162 2020-11-13 2,630,000 6,500 0.12 2,134,261,654 110,328,500 41.95 2020-11-11
1163 2020-11-12 2,623,500 -13,000 0.12 2,134,261,654 107,301,150 40.90 2020-11-10
1164 2020-11-11 2,636,500 17,000 0.12 2,134,261,654 106,382,775 40.35 2020-11-09
1165 2020-11-10 2,619,500 1,000 0.12 2,134,261,654 106,351,700 40.60 2020-11-06
1166 2020-11-09 2,618,500 24,000 0.12 2,134,261,654 106,442,025 40.65 2020-11-05
1167 2020-11-06 2,594,500 -500 0.12 2,134,261,654 104,039,450 40.10 2020-11-04
1168 2020-11-05 2,595,000 -2,000 0.12 2,134,261,654 103,800,000 40.00 2020-11-03
1169 2020-11-03 2,597,000 11,500 0.12 2,134,261,654 103,490,450 39.85 2020-10-30
1170 2020-10-30 2,585,500 -2,000 0.12 2,134,261,654 103,549,275 40.05 2020-10-28
1171 2020-10-29 2,587,500 1,500 0.12 2,134,261,654 104,405,625 40.35 2020-10-27
1172 2020-10-28 2,586,000 -500 0.12 2,134,261,654 105,120,900 40.65 2020-10-23
1173 2020-10-23 2,586,500 -1,000 0.12 2,134,261,654 105,141,225 40.65 2020-10-21
1174 2020-10-21 2,587,500 500 0.12 2,134,261,654 106,475,625 41.15 2020-10-19
1175 2020-10-20 2,587,000 -500 0.12 2,134,261,654 106,325,700 41.10 2020-10-16
1176 2020-10-19 2,587,500 8,500 0.12 2,134,261,654 106,216,875 41.05 2020-10-15
1177 2020-10-16 2,579,000 -1,500 0.12 2,134,261,654 107,544,300 41.70 2020-10-14
1178 2020-10-15 2,580,500 -5,500 0.12 2,134,261,654 107,348,800 41.60 2020-10-12
1179 2020-10-14 2,586,000 -4,500 0.12 2,134,261,654 106,026,000 41.00 2020-10-09
1180 2020-09-30 2,590,500 1,000 0.12 2,134,261,654 106,469,550 41.10 2020-09-28
1181 2020-09-29 2,589,500 27,000 0.12 2,134,261,654 107,593,725 41.55 2020-09-25
1182 2020-09-28 2,562,500 24,000 0.12 2,134,261,654 106,600,000 41.60 2020-09-24
1183 2020-09-25 2,538,500 8,000 0.12 2,134,261,654 106,236,225 41.85 2020-09-23
1184 2020-09-24 2,530,500 2,000 0.12 2,134,261,654 105,268,800 41.60 2020-09-22
1185 2020-09-23 2,528,500 -500 0.12 2,134,261,654 105,564,875 41.75 2020-09-21
1186 2020-09-22 2,529,000 3,500 0.12 2,134,261,654 105,965,100 41.90 2020-09-18
1187 2020-09-21 2,525,500 2,500 0.12 2,134,261,654 106,197,275 42.05 2020-09-17
1188 2020-09-18 2,523,000 3,000 0.12 2,134,261,654 105,966,000 42.00 2020-09-16
1189 2020-09-16 2,520,000 1,500 0.12 2,134,261,654 105,084,000 41.70 2020-09-14
1190 2020-09-15 2,518,500 4,000 0.12 2,134,261,654 105,147,375 41.75 2020-09-11
1191 2020-09-14 2,514,500 500 0.12 2,134,261,654 104,980,375 41.75 2020-09-10
1192 2020-09-11 2,514,000 3,000 0.12 2,134,261,654 106,216,500 42.25 2020-09-09
1193 2020-09-10 2,511,000 2,500 0.12 2,134,261,654 105,964,200 42.20 2020-09-08
1194 2020-09-09 2,508,500 14,500 0.12 2,134,261,654 105,858,700 42.20 2020-09-07
1195 2020-09-08 2,494,000 -24,500 0.12 2,134,261,654 106,369,100 42.65 2020-09-04
1196 2020-09-07 2,518,500 500 0.12 2,134,261,654 107,665,875 42.75 2020-09-03
1197 2020-09-04 2,518,000 -15,000 0.12 2,134,261,654 110,917,900 44.05 2020-09-02
1198 2020-09-03 2,533,000 -4,000 0.12 2,134,261,654 111,958,600 44.20 2020-09-01
1199 2020-09-02 2,537,000 -4,500 0.12 2,134,261,654 112,642,800 44.40 2020-08-31
1200 2020-09-01 2,541,500 500 0.12 2,134,261,654 112,842,600 44.40 2020-08-28
1201 2020-08-28 2,541,000 -17,500 0.12 2,134,261,654 112,058,100 44.10 2020-08-26
1202 2020-08-26 2,558,500 -7,000 0.12 2,134,261,654 113,085,700 44.20 2020-08-24
1203 2020-08-25 2,565,500 -500 0.12 2,134,261,654 112,368,900 43.80 2020-08-21
1204 2020-08-24 2,566,000 1,500 0.12 2,134,261,654 112,005,900 43.65 2020-08-20
1205 2020-08-21 2,564,500 -500 0.12 2,134,261,654 113,735,575 44.35 2020-08-19
1206 2020-08-20 2,565,000 -4,000 0.12 2,134,261,654 113,501,250 44.25 2020-08-18
1207 2020-08-19 2,569,000 9,500 0.12 2,134,261,654 114,962,750 44.75 2020-08-17
1208 2020-08-18 2,559,500 -5,000 0.12 2,134,261,654 113,513,825 44.35 2020-08-14
1209 2020-08-17 2,564,500 4,000 0.12 2,134,261,654 112,325,100 43.80 2020-08-13
1210 2020-08-14 2,560,500 25,500 0.12 2,134,261,654 112,405,950 43.90 2020-08-12
1211 2020-08-13 2,535,000 500 0.12 2,134,261,654 109,385,250 43.15 2020-08-11
1212 2020-08-12 2,534,500 3,000 0.12 2,134,261,654 108,603,325 42.85 2020-08-10
1213 2020-08-11 2,531,500 4,500 0.12 2,134,261,654 108,095,050 42.70 2020-08-07
1214 2020-08-10 2,527,000 3,500 0.12 2,134,261,654 108,155,600 42.80 2020-08-06
1215 2020-08-07 2,523,500 74,000 0.12 2,134,261,654 109,646,075 43.45 2020-08-05
1216 2020-08-06 2,449,500 3,500 0.11 2,134,261,654 106,675,725 43.55 2020-08-04
1217 2020-08-05 2,446,000 2,000 0.11 2,134,261,654 105,422,600 43.10 2020-08-03
1218 2020-08-04 2,444,000 3,000 0.11 2,134,261,654 105,458,600 43.15 2020-07-31
1219 2020-08-03 2,441,000 -1,000 0.11 2,134,261,654 104,230,700 42.70 2020-07-30
1220 2020-07-31 2,442,000 -8,500 0.11 2,134,261,654 104,151,300 42.65 2020-07-29
1221 2020-07-30 2,450,500 -20,000 0.11 2,134,261,654 105,371,500 43.00 2020-07-28
1222 2020-07-29 2,470,500 -28,500 0.12 2,134,261,654 106,107,975 42.95 2020-07-27
1223 2020-07-28 2,499,000 500 0.12 2,134,261,654 105,832,650 42.35 2020-07-24
1224 2020-07-27 2,498,500 -42,500 0.12 2,134,261,654 105,561,625 42.25 2020-07-23
1225 2020-07-24 2,541,000 -39,000 0.12 2,134,261,654 107,611,350 42.35 2020-07-22
1226 2020-07-23 2,580,000 2,000 0.12 2,134,261,654 110,166,000 42.70 2020-07-21
1227 2020-07-22 2,578,000 -1,000 0.12 2,134,261,654 109,307,200 42.40 2020-07-20
1228 2020-07-21 2,579,000 -8,500 0.12 2,134,261,654 109,994,350 42.65 2020-07-17
1229 2020-07-20 2,587,500 14,500 0.12 2,134,261,654 110,356,875 42.65 2020-07-16
1230 2020-07-17 2,573,000 -2,500 0.12 2,134,261,654 110,124,400 42.80 2020-07-15
1231 2020-07-16 2,575,500 24,000 0.12 2,134,261,654 110,746,500 43.00 2020-07-14
1232 2020-07-15 2,551,500 -302,500 0.12 2,134,261,654 109,714,500 43.00 2020-07-13
1233 2020-07-14 2,854,000 -26,000 0.13 2,134,261,654 123,150,100 43.15 2020-07-10
1234 2020-07-13 2,880,000 98,500 0.13 2,134,261,654 125,280,000 43.50 2020-07-09
1235 2020-07-10 2,781,500 156,000 0.13 2,134,261,654 121,690,625 43.75 2020-07-08
1236 2020-07-09 2,625,500 13,500 0.12 2,134,261,654 115,259,450 43.90 2020-07-07
1237 2020-07-08 2,612,000 38,500 0.12 2,134,261,654 116,103,400 44.45 2020-07-06
1238 2020-07-07 2,573,500 -66,000 0.12 2,134,261,654 112,333,275 43.65 2020-07-03
1239 2020-07-06 2,639,500 -47,500 0.12 2,134,261,654 115,478,125 43.75 2020-07-02
1240 2020-07-03 2,687,000 -7,000 0.13 2,134,261,654 113,257,050 42.15 2020-06-30
1241 2020-07-02 2,694,000 -26,500 0.13 2,134,261,654 115,303,200 42.80 2020-06-29
1242 2020-06-24 2,720,500 -21,000 0.13 2,134,261,654 118,477,775 43.55 2020-06-22
1243 2020-06-23 2,741,500 -8,000 0.13 2,134,261,654 120,900,150 44.10 2020-06-19
1244 2020-06-22 2,749,500 -16,000 0.13 2,134,261,654 121,252,950 44.10 2020-06-18
1245 2020-06-19 2,765,500 2,000 0.13 2,134,261,654 120,990,625 43.75 2020-06-17
1246 2020-06-18 2,763,500 3,500 0.13 2,134,261,654 121,041,300 43.80 2020-06-16
1247 2020-06-17 2,760,000 1,000 0.13 2,134,261,654 119,370,000 43.25 2020-06-15
1248 2020-06-16 2,759,000 -18,000 0.13 2,134,261,654 122,223,700 44.30 2020-06-12
1249 2020-06-15 2,777,000 -11,000 0.13 2,134,261,654 123,854,200 44.60 2020-06-11
1250 2020-06-12 2,788,000 -12,500 0.13 2,134,261,654 124,902,400 44.80 2020-06-10
1251 2020-06-11 2,800,500 -15,500 0.13 2,134,261,654 127,142,700 45.40 2020-06-09
1252 2020-06-10 2,816,000 16,000 0.13 2,134,261,654 125,875,200 44.70 2020-06-08
1253 2020-06-09 2,800,000 -26,000 0.13 2,134,261,654 124,880,000 44.60 2020-06-05
1254 2020-06-08 2,826,000 6,000 0.13 2,134,261,654 123,778,800 43.80 2020-06-04
1255 2020-06-05 2,820,000 16,500 0.13 2,134,261,654 124,221,000 44.05 2020-06-03
1256 2020-06-04 2,803,500 23,500 0.13 2,134,261,654 124,755,750 44.50 2020-06-02
1257 2020-06-03 2,780,000 -71,500 0.13 2,134,261,654 123,710,000 44.50 2020-06-01
1258 2020-06-02 2,851,500 10,500 0.13 2,134,261,654 123,042,225 43.15 2020-05-29
1259 2020-06-01 2,841,000 -20,000 0.13 2,134,261,654 122,163,000 43.00 2020-05-28
1260 2020-05-29 2,861,000 120,000 0.13 2,134,261,654 122,879,950 42.95 2020-05-27
1261 2020-05-28 2,741,000 55,000 0.13 2,134,261,654 121,563,350 44.35 2020-05-26
1262 2020-05-27 2,686,000 11,000 0.13 2,134,261,654 117,109,600 43.60 2020-05-25
1263 2020-05-26 2,675,000 12,000 0.13 2,134,261,654 118,368,750 44.25 2020-05-22
1264 2020-05-25 2,663,000 6,000 0.12 2,134,261,654 125,427,300 47.10 2020-05-21
1265 2020-05-22 2,657,000 -1,500 0.12 2,134,261,654 127,536,000 48.00 2020-05-20
1266 2020-05-21 2,658,500 500 0.12 2,134,261,654 127,342,150 47.90 2020-05-19
1267 2020-05-20 2,658,000 500 0.12 2,134,261,654 126,653,700 47.65 2020-05-18
1268 2020-05-18 2,657,500 4,500 0.12 2,134,261,654 133,273,625 50.15 2020-05-14
1269 2020-05-15 2,653,000 3,500 0.12 2,134,261,654 134,241,800 50.60 2020-05-13
1270 2020-05-14 2,649,500 2,000 0.12 2,134,261,654 133,534,800 50.40 2020-05-12
1271 2020-05-12 2,647,500 10,500 0.12 2,134,261,654 133,434,000 50.40 2020-05-08
1272 2020-05-11 2,637,000 1,000 0.12 2,134,261,654 132,113,700 50.10 2020-05-07
1273 2020-05-08 2,636,000 8,000 0.12 2,134,261,654 134,436,000 51.00 2020-05-06
1274 2020-04-29 2,628,000 -5,000 0.12 2,134,261,654 135,867,600 51.70 2020-04-27
1275 2020-04-28 2,633,000 -500 0.12 2,134,261,654 135,204,550 51.35 2020-04-24
1276 2020-04-27 2,633,500 -500 0.12 2,134,261,654 136,810,325 51.95 2020-04-23
1277 2020-04-24 2,634,000 -6,500 0.12 2,134,261,654 134,992,500 51.25 2020-04-22
1278 2020-04-23 2,640,500 -11,000 0.12 2,134,261,654 133,345,250 50.50 2020-04-21
1279 2020-04-22 2,651,500 -8,000 0.12 2,134,261,654 136,154,525 51.35 2020-04-20
1280 2020-04-20 2,659,500 -23,000 0.12 2,134,261,654 136,299,375 51.25 2020-04-16
1281 2020-04-17 2,682,500 -6,000 0.13 2,134,261,654 139,087,625 51.85 2020-04-15
1282 2020-04-16 2,688,500 -20,000 0.13 2,134,261,654 139,936,425 52.05 2020-04-14
1283 2020-04-15 2,708,500 -11,000 0.13 2,134,261,654 136,779,250 50.50 2020-04-09
1284 2020-04-14 2,719,500 28,000 0.13 2,134,261,654 135,295,125 49.75 2020-04-08
1285 2020-04-09 2,691,500 -23,000 0.13 2,134,261,654 135,651,600 50.40 2020-04-07
1286 2020-04-03 2,714,500 500 0.13 2,134,261,654 124,595,550 45.90 2020-04-01
1287 2020-04-02 2,714,000 10,000 0.13 2,134,261,654 125,793,900 46.35 2020-03-31
1288 2020-04-01 2,704,000 -36,500 0.13 2,134,261,654 123,302,400 45.60 2020-03-30
1289 2020-03-31 2,740,500 8,000 0.13 2,134,261,654 126,748,125 46.25 2020-03-27
1290 2020-03-30 2,732,500 14,000 0.13 2,134,261,654 124,465,375 45.55 2020-03-26
1291 2020-03-27 2,718,500 49,500 0.13 2,134,261,654 124,235,450 45.70 2020-03-25
1292 2020-03-26 2,669,000 2,000 0.13 2,134,261,654 117,702,900 44.10 2020-03-24
1293 2020-03-25 2,667,000 128,000 0.12 2,134,261,654 111,613,950 41.85 2020-03-23
1294 2020-03-24 2,539,000 -740,000 0.12 2,134,261,654 113,747,200 44.80 2020-03-20
1295 2020-03-23 3,279,000 -556,000 0.15 2,134,261,654 149,850,300 45.70 2020-03-19
1296 2020-03-20 3,835,000 -464,500 0.18 2,134,261,654 193,667,500 50.50 2020-03-18
1297 2020-03-19 4,299,500 -507,000 0.20 2,134,261,654 217,124,750 50.50 2020-03-17
1298 2020-03-18 4,806,500 -587,000 0.23 2,134,261,654 245,612,150 51.10 2020-03-16
1299 2020-03-17 5,393,500 23,500 0.25 2,134,261,654 282,080,050 52.30 2020-03-13
1300 2020-03-16 5,370,000 41,000 0.25 2,134,261,654 296,961,000 55.30 2020-03-12
1301 2020-03-13 5,329,000 48,500 0.25 2,134,261,654 303,753,000 57.00 2020-03-11
1302 2020-03-12 5,280,500 -6,000 0.25 2,134,261,654 298,612,275 56.55 2020-03-10
1303 2020-03-11 5,286,500 297,000 0.25 2,134,261,654 292,079,125 55.25 2020-03-09
1304 2020-03-10 4,989,500 -45,000 0.23 2,134,261,654 280,160,425 56.15 2020-03-06
1305 2020-03-09 5,034,500 9,500 0.24 2,134,261,654 284,952,700 56.60 2020-03-05
1306 2020-03-06 5,025,000 -59,000 0.24 2,134,261,654 277,882,500 55.30 2020-03-04
1307 2020-03-05 5,084,000 46,000 0.24 2,134,261,654 280,382,600 55.15 2020-03-03
1308 2020-03-04 5,038,000 -12,000 0.24 2,134,261,654 275,830,500 54.75 2020-03-02
1309 2020-03-03 5,050,000 -7,500 0.24 2,134,261,654 280,275,000 55.50 2020-02-28
1310 2020-03-02 5,057,500 10,000 0.24 2,134,261,654 282,461,375 55.85 2020-02-27
1311 2020-02-28 5,047,500 6,000 0.24 2,134,261,654 282,407,625 55.95 2020-02-26
1312 2020-02-27 5,041,500 6,000 0.24 2,134,261,654 284,340,600 56.40 2020-02-25
1313 2020-02-26 5,035,500 -7,000 0.24 2,134,261,654 288,785,925 57.35 2020-02-24
1314 2020-02-25 5,042,500 -2,000 0.24 2,134,261,654 284,397,000 56.40 2020-02-21
1315 2020-02-24 5,044,500 -10,000 0.24 2,134,261,654 285,266,475 56.55 2020-02-20
1316 2020-02-21 5,054,500 -170,500 0.24 2,134,261,654 284,568,350 56.30 2020-02-19
1317 2020-02-20 5,225,000 -164,000 0.24 2,134,261,654 294,167,500 56.30 2020-02-18
1318 2020-02-19 5,389,000 -175,000 0.25 2,134,261,654 308,250,800 57.20 2020-02-17
1319 2020-02-18 5,564,000 1,500 0.26 2,134,261,654 317,148,000 57.00 2020-02-14
1320 2020-02-17 5,562,500 -3,500 0.26 2,134,261,654 317,062,500 57.00 2020-02-13
1321 2020-02-14 5,566,000 183,000 0.26 2,134,261,654 317,540,300 57.05 2020-02-12
1322 2020-02-13 5,383,000 3,000 0.25 2,134,261,654 305,485,250 56.75 2020-02-11
1323 2020-02-12 5,380,000 -3,000 0.25 2,134,261,654 302,894,000 56.30 2020-02-10
1324 2020-02-11 5,383,000 35,500 0.25 2,134,261,654 304,946,950 56.65 2020-02-07
1325 2020-02-10 5,347,500 7,500 0.25 2,134,261,654 304,540,125 56.95 2020-02-06
1326 2020-02-07 5,340,000 -225,000 0.25 2,134,261,654 296,103,000 55.45 2020-02-05
1327 2020-02-06 5,565,000 -172,500 0.26 2,134,261,654 307,188,000 55.20 2020-02-04
1328 2020-02-05 5,737,500 2,500 0.27 2,134,261,654 320,439,375 55.85 2020-02-03
1329 2020-01-23 5,735,000 8,000 0.27 2,134,261,654 328,328,750 57.25 2020-01-21
1330 2020-01-22 5,727,000 2,500 0.27 2,134,261,654 331,879,650 57.95 2020-01-20
1331 2020-01-21 5,724,500 1,500 0.27 2,134,261,654 333,165,900 58.20 2020-01-17
1332 2020-01-20 5,723,000 -1,000 0.27 2,134,261,654 333,364,750 58.25 2020-01-16
1333 2020-01-17 5,724,000 2,500 0.27 2,134,261,654 333,709,200 58.30 2020-01-15
1334 2020-01-16 5,721,500 1,000 0.27 2,134,261,654 334,707,750 58.50 2020-01-14
1335 2020-01-15 5,720,500 -13,000 0.27 2,134,261,654 334,077,200 58.40 2020-01-13
1336 2020-01-13 5,733,500 230,000 0.27 2,134,261,654 331,109,625 57.75 2020-01-09
1337 2020-01-10 5,503,500 51,500 0.26 2,134,261,654 317,001,600 57.60 2020-01-08
1338 2020-01-09 5,452,000 -12,500 0.26 2,134,261,654 314,853,000 57.75 2020-01-07
1339 2020-01-08 5,464,500 -34,500 0.26 2,134,261,654 312,842,625 57.25 2020-01-06
1340 2020-01-07 5,499,000 -500 0.26 2,134,261,654 314,817,750 57.25 2020-01-03
1341 2020-01-06 5,499,500 -362,000 0.26 2,134,261,654 314,296,425 57.15 2020-01-02
1342 2020-01-03 5,861,500 500 0.27 2,134,261,654 337,329,325 57.55 2019-12-30
1343 2020-01-02 5,861,000 -1,500 0.27 2,134,261,654 336,714,450 57.45 2019-12-27
1344 2019-12-30 5,862,500 41,500 0.27 2,134,261,654 335,041,875 57.15 2019-12-23
1345 2019-12-27 5,821,000 -4,500 0.27 2,134,261,654 331,797,000 57.00 2019-12-20
1346 2019-12-23 5,825,500 -3,000 0.27 2,134,261,654 329,432,025 56.55 2019-12-19
1347 2019-12-20 5,828,500 -9,500 0.27 2,134,261,654 331,058,800 56.80 2019-12-18
1348 2019-12-19 5,838,000 -1,000 0.27 2,134,261,654 332,766,000 57.00 2019-12-17
1349 2019-12-18 5,839,000 324,500 0.27 2,134,261,654 333,990,800 57.20 2019-12-16
1350 2019-12-17 5,514,500 -7,500 0.26 2,134,261,654 309,639,175 56.15 2019-12-13
1351 2019-12-16 5,522,000 270,500 0.26 2,134,261,654 307,575,400 55.70 2019-12-12
1352 2019-12-13 5,251,500 1,500 0.25 2,134,261,654 289,620,225 55.15 2019-12-11
1353 2019-12-12 5,250,000 6,000 0.25 2,134,261,654 288,487,500 54.95 2019-12-10
1354 2019-12-11 5,244,000 40,000 0.25 2,134,261,654 289,993,200 55.30 2019-12-09
1355 2019-12-10 5,204,000 -500 0.24 2,134,261,654 289,082,200 55.55 2019-12-06
1356 2019-12-09 5,204,500 4,000 0.24 2,134,261,654 284,946,375 54.75 2019-12-05
1357 2019-12-06 5,200,500 -1,500 0.24 2,134,261,654 284,467,350 54.70 2019-12-04
1358 2019-12-04 5,202,000 3,000 0.24 2,134,261,654 283,248,900 54.45 2019-12-02
1359 2019-12-03 5,199,000 1,000 0.24 2,134,261,654 283,085,550 54.45 2019-11-29
1360 2019-12-02 5,198,000 1,000 0.24 2,134,261,654 287,969,200 55.40 2019-11-28
1361 2019-11-29 5,197,000 -2,500 0.24 2,134,261,654 285,835,000 55.00 2019-11-27
1362 2019-11-28 5,199,500 -1,000 0.24 2,134,261,654 286,492,450 55.10 2019-11-26
1363 2019-11-27 5,200,500 -2,000 0.24 2,134,261,654 290,967,975 55.95 2019-11-25
1364 2019-11-25 5,202,500 4,000 0.24 2,134,261,654 287,438,125 55.25 2019-11-21
1365 2019-11-22 5,198,500 -1,500 0.24 2,134,261,654 289,556,450 55.70 2019-11-20
1366 2019-11-21 5,200,000 12,000 0.24 2,134,261,654 288,340,000 55.45 2019-11-19
1367 2019-11-20 5,188,000 -204,000 0.24 2,134,261,654 285,080,600 54.95 2019-11-18
1368 2019-11-19 5,392,000 -1,500 0.25 2,134,261,654 292,785,600 54.30 2019-11-15
1369 2019-11-18 5,393,500 2,000 0.25 2,134,261,654 295,294,125 54.75 2019-11-14
1370 2019-11-15 5,391,500 -322,500 0.25 2,134,261,654 293,297,600 54.40 2019-11-13
1371 2019-11-14 5,714,000 8,500 0.27 2,134,261,654 318,841,200 55.80 2019-11-12
1372 2019-11-13 5,705,500 -211,000 0.27 2,134,261,654 316,655,250 55.50 2019-11-11
1373 2019-11-12 5,916,500 -15,000 0.28 2,134,261,654 332,211,475 56.15 2019-11-08
1374 2019-11-11 5,931,500 -8,500 0.28 2,134,261,654 336,316,050 56.70 2019-11-07
1375 2019-11-08 5,940,000 -11,000 0.28 2,134,261,654 334,719,000 56.35 2019-11-06
1376 2019-11-07 5,951,000 -13,000 0.28 2,134,261,654 336,231,500 56.50 2019-11-05
1377 2019-11-06 5,964,000 -27,500 0.28 2,134,261,654 337,562,400 56.60 2019-11-04
1378 2019-11-05 5,991,500 -12,500 0.28 2,134,261,654 337,021,875 56.25 2019-11-01
1379 2019-11-04 6,004,000 -36,000 0.28 2,134,261,654 335,923,800 55.95 2019-10-31
1380 2019-11-01 6,040,000 -25,000 0.28 2,134,261,654 337,334,000 55.85 2019-10-30
1381 2019-10-31 6,065,000 -241,000 0.28 2,134,261,654 336,001,000 55.40 2019-10-29
1382 2019-10-30 6,306,000 -19,500 0.30 2,134,261,654 349,352,400 55.40 2019-10-28
1383 2019-10-29 6,325,500 -1,500 0.30 2,134,261,654 346,321,125 54.75 2019-10-25
1384 2019-10-28 6,327,000 -13,000 0.30 2,134,261,654 343,872,450 54.35 2019-10-24
1385 2019-10-25 6,340,000 -46,000 0.30 2,134,261,654 343,311,000 54.15 2019-10-23
1386 2019-10-24 6,386,000 -87,500 0.30 2,134,261,654 349,952,800 54.80 2019-10-22
1387 2019-10-23 6,473,500 -22,500 0.30 2,134,261,654 353,776,775 54.65 2019-10-21
1388 2019-10-22 6,496,000 -6,500 0.30 2,134,261,654 353,707,200 54.45 2019-10-18
1389 2019-10-21 6,502,500 -8,500 0.30 2,134,261,654 356,011,875 54.75 2019-10-17
1390 2019-10-18 6,511,000 -23,000 0.31 2,134,261,654 356,802,800 54.80 2019-10-16
1391 2019-10-17 6,534,000 -60,500 0.31 2,134,261,654 355,449,600 54.40 2019-10-15
1392 2019-10-16 6,594,500 -32,809 0.31 2,134,261,654 357,751,625 54.25 2019-10-14
1393 2019-10-15 6,627,309 53,500 0.31 2,134,261,654 357,874,686 54.00 2019-10-11
1394 2019-10-14 6,573,809 -5,500 0.31 2,134,261,654 347,754,496 52.90 2019-10-10
1395 2019-10-11 6,579,309 272,000 0.31 2,134,261,654 345,413,723 52.50 2019-10-09
1396 2019-10-10 6,307,309 -753,000 0.30 2,134,261,654 332,395,184 52.70 2019-10-08
1397 2019-09-30 7,060,309 52,000 0.33 2,134,261,654 371,372,253 52.60 2019-09-26
1398 2019-09-27 7,008,309 24,000 0.33 2,134,261,654 370,038,715 52.80 2019-09-25
1399 2019-09-26 6,984,309 -9,000 0.33 2,134,261,654 368,422,300 52.75 2019-09-24
1400 2019-09-25 6,993,309 19,500 0.33 2,134,261,654 367,848,053 52.60 2019-09-23
1401 2019-09-24 6,973,809 -303,500 0.33 2,134,261,654 369,263,187 52.95 2019-09-20
1402 2019-09-23 7,277,309 500 0.34 2,134,261,654 384,241,915 52.80 2019-09-19
1403 2019-09-20 7,276,809 -2,500 0.34 2,134,261,654 384,943,196 52.90 2019-09-18
1404 2019-09-19 7,279,309 15,000 0.34 2,134,261,654 385,075,446 52.90 2019-09-17
1405 2019-09-18 7,264,309 -6,000 0.34 2,134,261,654 388,277,316 53.45 2019-09-16
1406 2019-09-12 7,270,309 21,000 0.34 2,134,261,654 383,145,284 52.70 2019-09-10
1407 2019-09-11 7,249,309 15,000 0.34 2,134,261,654 381,676,119 52.65 2019-09-09
1408 2019-09-10 7,234,309 35,000 0.34 2,134,261,654 378,354,361 52.30 2019-09-06
1409 2019-09-09 7,199,309 44,500 0.34 2,134,261,654 376,523,861 52.30 2019-09-05
1410 2019-09-06 7,154,809 -33,500 0.34 2,134,261,654 375,985,213 52.55 2019-09-04
1411 2019-09-05 7,188,309 -332,500 0.34 2,134,261,654 368,041,421 51.20 2019-09-03
1412 2019-09-04 7,520,809 36,000 0.35 2,134,261,654 387,697,704 51.55 2019-09-02
1413 2019-09-03 7,484,809 12,000 0.35 2,134,261,654 390,707,030 52.20 2019-08-30
1414 2019-09-02 7,472,809 -103,000 0.35 2,134,261,654 399,421,641 53.45 2019-08-29
1415 2019-08-30 7,575,809 54,000 0.35 2,134,261,654 406,820,943 53.70 2019-08-28
1416 2019-08-29 7,521,809 -68,500 0.35 2,134,261,654 402,416,782 53.50 2019-08-27
1417 2019-08-28 7,590,309 111,000 0.36 2,134,261,654 404,563,470 53.30 2019-08-26
1418 2019-08-27 7,479,309 -88,500 0.35 2,134,261,654 406,874,410 54.40 2019-08-23
1419 2019-08-26 7,567,809 10,000 0.35 2,134,261,654 409,040,076 54.05 2019-08-22
1420 2019-08-23 7,557,809 3,000 0.35 2,134,261,654 410,766,919 54.35 2019-08-21
1421 2019-08-22 7,554,809 -148,000 0.35 2,134,261,654 411,737,091 54.50 2019-08-20
1422 2019-08-21 7,702,809 -16,500 0.36 2,134,261,654 419,803,091 54.50 2019-08-19
1423 2019-08-20 7,719,309 55,000 0.36 2,134,261,654 417,614,617 54.10 2019-08-16
1424 2019-08-19 7,664,309 41,500 0.36 2,134,261,654 408,124,454 53.25 2019-08-15
1425 2019-08-16 7,622,809 20,000 0.36 2,134,261,654 402,865,456 52.85 2019-08-14
1426 2019-08-15 7,602,809 -1,500 0.36 2,134,261,654 408,270,843 53.70 2019-08-13
1427 2019-08-14 7,604,309 -2,000 0.36 2,134,261,654 415,955,702 54.70 2019-08-12
1428 2019-08-13 7,606,309 20,500 0.36 2,134,261,654 418,727,310 55.05 2019-08-09
1429 2019-08-12 7,585,809 174,500 0.36 2,134,261,654 419,115,947 55.25 2019-08-08
1430 2019-08-09 7,411,309 2,000 0.35 2,134,261,654 407,251,430 54.95 2019-08-07
1431 2019-08-08 7,409,309 -5,000 0.35 2,134,261,654 403,066,410 54.40 2019-08-06
1432 2019-08-07 7,414,309 4,500 0.35 2,134,261,654 404,450,556 54.55 2019-08-05
1433 2019-08-06 7,409,809 1,500 0.35 2,134,261,654 406,428,024 54.85 2019-08-02
1434 2019-08-05 7,408,309 -39,000 0.35 2,134,261,654 408,197,826 55.10 2019-08-01
1435 2019-08-02 7,447,309 -12,500 0.35 2,134,261,654 418,166,400 56.15 2019-07-31
1436 2019-08-01 7,459,809 -6,000 0.35 2,134,261,654 425,955,094 57.10 2019-07-30
1437 2019-07-31 7,465,809 1,000 0.35 2,134,261,654 428,910,727 57.45 2019-07-29
1438 2019-07-30 7,464,809 -5,000 0.35 2,134,261,654 427,360,315 57.25 2019-07-26
1439 2019-07-29 7,469,809 -10,500 0.35 2,134,261,654 431,007,979 57.70 2019-07-25
1440 2019-07-26 7,480,309 -1,500 0.35 2,134,261,654 433,483,907 57.95 2019-07-24
1441 2019-07-25 7,481,809 -4,000 0.35 2,134,261,654 433,570,832 57.95 2019-07-23
1442 2019-07-23 7,485,809 300,500 0.35 2,134,261,654 436,796,955 58.35 2019-07-19
1443 2019-07-22 7,185,309 -18,000 0.34 2,134,261,654 413,155,268 57.50 2019-07-18
1444 2019-07-19 7,203,309 -30,000 0.34 2,134,261,654 416,711,426 57.85 2019-07-17
1445 2019-07-18 7,233,309 -1,000 0.34 2,134,261,654 416,276,933 57.55 2019-07-16
1446 2019-07-17 7,234,309 -1,000 0.34 2,134,261,654 417,781,345 57.75 2019-07-15
1447 2019-07-16 7,235,309 -43,500 0.34 2,134,261,654 417,477,329 57.70 2019-07-12
1448 2019-07-15 7,278,809 500 0.34 2,134,261,654 422,170,922 58.00 2019-07-11
1449 2019-07-12 7,278,309 -42,000 0.34 2,134,261,654 418,502,768 57.50 2019-07-10
1450 2019-07-11 7,320,309 -7,500 0.34 2,134,261,654 416,159,567 56.85 2019-07-09
1451 2019-07-10 7,327,809 8,000 0.34 2,134,261,654 418,051,503 57.05 2019-07-08
1452 2019-07-09 7,319,809 -8,000 0.34 2,134,261,654 420,889,018 57.50 2019-07-05
1453 2019-07-08 7,327,809 -23,000 0.34 2,134,261,654 421,349,018 57.50 2019-07-04
1454 2019-07-04 7,350,809 -5,000 0.34 2,134,261,654 421,936,437 57.40 2019-07-02
1455 2019-07-03 7,355,809 9,500 0.34 2,134,261,654 413,396,466 56.20 2019-06-28
1456 2019-07-02 7,346,309 -126,000 0.34 2,134,261,654 415,801,089 56.60 2019-06-27
1457 2019-06-28 7,472,309 -108,000 0.35 2,134,261,654 421,811,843 56.45 2019-06-26
1458 2019-06-27 7,580,309 -57,500 0.36 2,134,261,654 427,529,428 56.40 2019-06-25
1459 2019-06-26 7,637,809 -56,000 0.36 2,134,261,654 430,772,428 56.40 2019-06-24
1460 2019-06-25 7,693,809 -125,000 0.36 2,134,261,654 437,777,732 56.90 2019-06-21
1461 2019-06-24 7,818,809 -258,500 0.37 2,134,261,654 445,281,173 56.95 2019-06-20
1462 2019-06-21 8,077,309 -73,500 0.38 2,134,261,654 460,406,613 57.00 2019-06-19
1463 2019-06-20 8,150,809 -4,000 0.38 2,134,261,654 460,520,709 56.50 2019-06-18
1464 2019-06-19 8,154,809 -109,000 0.38 2,134,261,654 460,746,709 56.50 2019-06-17
1465 2019-06-18 8,263,809 -4,000 0.39 2,134,261,654 464,426,066 56.20 2019-06-14
1466 2019-06-17 8,267,809 -1,000 0.39 2,134,261,654 463,824,085 56.10 2019-06-13
1467 2019-06-14 8,268,809 -7,000 0.39 2,134,261,654 461,812,983 55.85 2019-06-12
1468 2019-06-13 8,275,809 -2,500 0.39 2,134,261,654 463,031,514 55.95 2019-06-11
1469 2019-06-12 8,278,309 -252,500 0.39 2,134,261,654 462,757,473 55.90 2019-06-10
1470 2019-06-11 8,530,809 241,000 0.40 2,134,261,654 470,047,576 55.10 2019-06-06
1471 2019-06-10 8,289,809 -12,500 0.39 2,134,261,654 452,209,081 54.55 2019-06-05
1472 2019-06-06 8,302,309 -48,000 0.39 2,134,261,654 451,230,494 54.35 2019-06-04
1473 2019-06-05 8,350,309 -19,000 0.39 2,134,261,654 453,839,294 54.35 2019-06-03
1474 2019-06-04 8,369,309 -34,000 0.39 2,134,261,654 453,616,548 54.20 2019-05-31
1475 2019-06-03 8,403,309 20,500 0.39 2,134,261,654 455,039,182 54.15 2019-05-30
1476 2019-05-31 8,382,809 -65,500 0.39 2,134,261,654 455,605,669 54.35 2019-05-29
1477 2019-05-30 8,448,309 18,000 0.40 2,134,261,654 458,320,763 54.25 2019-05-28
1478 2019-05-29 8,430,309 -143,500 0.39 2,134,261,654 457,344,263 54.25 2019-05-27
1479 2019-05-28 8,573,809 -15,000 0.40 2,134,261,654 465,986,519 54.35 2019-05-24
1480 2019-05-27 8,588,809 -1,000 0.40 2,134,261,654 465,513,448 54.20 2019-05-23
1481 2019-05-24 8,589,809 1,500 0.40 2,134,261,654 462,131,724 53.80 2019-05-22
1482 2019-05-23 8,588,309 4,000 0.40 2,134,261,654 461,621,609 53.75 2019-05-21
1483 2019-05-22 8,584,309 40,000 0.40 2,134,261,654 463,981,901 54.05 2019-05-20
1484 2019-05-21 8,544,309 48,500 0.40 2,134,261,654 477,626,873 55.90 2019-05-17
1485 2019-05-20 8,495,809 -21,500 0.40 2,134,261,654 475,340,514 55.95 2019-05-16
1486 2019-05-17 8,517,309 -24,000 0.40 2,134,261,654 477,821,035 56.10 2019-05-15
1487 2019-05-16 8,541,309 44,000 0.40 2,134,261,654 482,156,893 56.45 2019-05-14
1488 2019-05-15 8,497,309 -7,500 0.40 2,134,261,654 473,724,977 55.75 2019-05-10
1489 2019-05-14 8,504,809 -236,500 0.40 2,134,261,654 469,465,457 55.20 2019-05-09
1490 2019-05-10 8,741,309 -13,500 0.41 2,134,261,654 481,209,060 55.05 2019-05-08
1491 2019-05-09 8,754,809 -13,000 0.41 2,134,261,654 483,265,457 55.20 2019-05-07
1492 2019-05-08 8,767,809 -262,500 0.41 2,134,261,654 479,599,152 54.70 2019-05-06
1493 2019-04-30 9,030,309 -190,500 0.42 2,134,261,654 496,215,480 54.95 2019-04-26
1494 2019-04-29 9,220,809 -43,500 0.43 2,134,261,654 504,839,293 54.75 2019-04-25
1495 2019-04-26 9,264,309 5,000 0.43 2,134,261,654 505,831,271 54.60 2019-04-24
1496 2019-04-25 9,259,309 11,000 0.43 2,134,261,654 505,095,306 54.55 2019-04-23
1497 2019-04-24 9,248,309 103,000 0.43 2,134,261,654 504,032,841 54.50 2019-04-18
1498 2019-04-23 9,145,309 -1,000 0.43 2,134,261,654 496,133,013 54.25 2019-04-17
1499 2019-04-18 9,146,309 -52,500 0.43 2,134,261,654 496,187,263 54.25 2019-04-16
1500 2019-04-17 9,198,809 -53,000 0.43 2,134,261,654 498,575,448 54.20 2019-04-15
1501 2019-04-16 9,251,809 -500 0.43 2,134,261,654 501,910,638 54.25 2019-04-12
1502 2019-04-15 9,252,309 500 0.43 2,134,261,654 501,475,148 54.20 2019-04-11
1503 2019-04-12 9,251,809 500 0.43 2,134,261,654 501,448,048 54.20 2019-04-10
1504 2019-04-11 9,251,309 -1,061,000 0.43 2,134,261,654 502,346,079 54.30 2019-04-09
1505 2019-04-10 10,312,309 2,500 0.48 2,134,261,654 560,989,610 54.40 2019-04-08
1506 2019-04-09 10,309,809 -41,000 0.48 2,134,261,654 560,853,610 54.40 2019-04-04
1507 2019-04-08 10,350,809 -8,000 0.48 2,134,261,654 564,119,091 54.50 2019-04-03
1508 2019-04-04 10,358,809 -181,500 0.49 2,134,261,654 562,483,329 54.30 2019-04-02
1509 2019-04-03 10,540,309 -2,000 0.49 2,134,261,654 575,500,871 54.60 2019-04-01
1510 2019-04-02 10,542,309 -7,500 0.49 2,134,261,654 574,028,725 54.45 2019-03-29
1511 2019-04-01 10,549,809 -1,000 0.49 2,134,261,654 569,162,196 53.95 2019-03-28
1512 2019-03-29 10,550,809 56,000 0.49 2,134,261,654 567,105,984 53.75 2019-03-27
1513 2019-03-28 10,494,809 2,000 0.49 2,134,261,654 565,670,205 53.90 2019-03-26
1514 2019-03-27 10,492,809 28,000 0.49 2,134,261,654 563,988,484 53.75 2019-03-25
1515 2019-03-26 10,464,809 8,000 0.49 2,134,261,654 564,053,205 53.90 2019-03-22
1516 2019-03-25 10,456,809 12,000 0.49 2,134,261,654 561,007,803 53.65 2019-03-21
1517 2019-03-22 10,444,809 -39,500 0.49 2,134,261,654 568,719,850 54.45 2019-03-20
1518 2019-03-21 10,484,309 -129,000 0.49 2,134,261,654 572,967,487 54.65 2019-03-19
1519 2019-03-20 10,613,309 -221,500 0.50 2,134,261,654 585,323,991 55.15 2019-03-18
1520 2019-03-19 10,834,809 -1,930,500 0.51 2,134,261,654 596,997,976 55.10 2019-03-15
1521 2019-03-18 12,765,309 -64,500 0.60 2,134,261,654 698,900,668 54.75 2019-03-14
1522 2019-03-15 12,829,809 -29,500 0.60 2,134,261,654 701,149,062 54.65 2019-03-13
1523 2019-03-14 12,859,309 -144,000 0.60 2,134,261,654 705,976,064 54.90 2019-03-12
1524 2019-03-13 13,003,309 72,000 0.61 2,134,261,654 709,330,506 54.55 2019-03-11
1525 2019-03-12 12,931,309 -27,000 0.61 2,134,261,654 698,290,686 54.00 2019-03-08
1526 2019-03-11 12,958,309 171,000 0.61 2,134,261,654 702,340,348 54.20 2019-03-07
1527 2019-03-08 12,787,309 -5,000 0.60 2,134,261,654 691,154,051 54.05 2019-03-06
1528 2019-03-07 12,792,309 -87,000 0.60 2,134,261,654 692,703,532 54.15 2019-03-05
1529 2019-03-06 12,879,309 -87,691 0.60 2,134,261,654 698,058,548 54.20 2019-03-04
1530 2019-03-05 12,967,000 -257,000 0.61 2,134,261,654 703,459,750 54.25 2019-03-01
1531 2019-03-04 13,224,000 21,000 0.62 2,134,261,654 720,708,000 54.50 2019-02-28
1532 2019-03-01 13,203,000 -225,500 0.62 2,134,261,654 718,903,350 54.45 2019-02-27
1533 2019-02-28 13,428,500 -197,000 0.63 2,134,261,654 728,496,125 54.25 2019-02-26
1534 2019-02-27 13,625,500 -706,000 0.64 2,134,261,654 731,008,075 53.65 2019-02-25
1535 2019-02-26 14,331,500 -184,000 0.67 2,134,261,654 772,467,850 53.90 2019-02-22
1536 2019-02-25 14,515,500 2,500 0.68 2,134,261,654 772,224,600 53.20 2019-02-21
1537 2019-02-22 14,513,000 85,000 0.68 2,134,261,654 772,091,600 53.20 2019-02-20
1538 2019-02-21 14,428,000 50,000 0.68 2,134,261,654 767,569,600 53.20 2019-02-19
1539 2019-02-20 14,378,000 27,000 0.67 2,134,261,654 764,909,600 53.20 2019-02-18
1540 2019-02-19 14,351,000 135,000 0.67 2,134,261,654 761,320,550 53.05 2019-02-15
1541 2019-02-18 14,216,000 556,500 0.67 2,134,261,654 758,423,600 53.35 2019-02-14
1542 2019-02-15 13,659,500 13,000 0.64 2,134,261,654 728,734,325 53.35 2019-02-13
1543 2019-02-14 13,646,500 467,500 0.64 2,134,261,654 728,040,775 53.35 2019-02-12
1544 2019-02-13 13,179,000 179,500 0.62 2,134,261,654 697,828,050 52.95 2019-02-11
1545 2019-02-01 12,999,500 3,000 0.61 2,134,261,654 686,373,600 52.80 2019-01-30
1546 2019-01-31 12,996,500 22,000 0.61 2,134,261,654 688,164,675 52.95 2019-01-29
1547 2019-01-30 12,974,500 3,000 0.61 2,134,261,654 694,135,750 53.50 2019-01-28
1548 2019-01-29 12,971,500 -1,373,500 0.61 2,134,261,654 695,920,975 53.65 2019-01-25
1549 2019-01-28 14,345,000 1,500 0.67 2,134,261,654 769,609,250 53.65 2019-01-24
1550 2019-01-25 14,343,500 7,500 0.67 2,134,261,654 771,680,300 53.80 2019-01-23
1551 2019-01-24 14,336,000 2,500 0.67 2,134,261,654 771,276,800 53.80 2019-01-22
1552 2019-01-23 14,333,500 12,500 0.67 2,134,261,654 777,592,375 54.25 2019-01-21
1553 2019-01-22 14,321,000 -13,000 0.67 2,134,261,654 777,630,300 54.30 2019-01-18
1554 2019-01-21 14,334,000 9,500 0.67 2,134,261,654 775,469,400 54.10 2019-01-17
1555 2019-01-18 14,324,500 -179,000 0.67 2,134,261,654 779,969,025 54.45 2019-01-16
1556 2019-01-17 14,503,500 -34,500 0.68 2,134,261,654 786,814,875 54.25 2019-01-15
1557 2019-01-16 14,538,000 5,500 0.68 2,134,261,654 786,505,800 54.10 2019-01-14
1558 2019-01-15 14,532,500 1,500 0.68 2,134,261,654 794,201,125 54.65 2019-01-11
1559 2019-01-14 14,531,000 -5,500 0.68 2,134,261,654 790,486,400 54.40 2019-01-10
1560 2019-01-11 14,536,500 -10,500 0.68 2,134,261,654 807,502,575 55.55 2019-01-09
1561 2019-01-10 14,547,000 -239,500 0.68 2,134,261,654 800,085,000 55.00 2019-01-08
1562 2019-01-09 14,786,500 -189,500 0.69 2,134,261,654 811,039,525 54.85 2019-01-07
1563 2019-01-08 14,976,000 137,000 0.70 2,134,261,654 821,433,600 54.85 2019-01-04
1564 2019-01-07 14,839,000 670,500 0.70 2,134,261,654 797,596,250 53.75 2019-01-03
1565 2019-01-04 14,168,500 7,000 0.66 2,134,261,654 758,014,750 53.50 2019-01-02
1566 2018-12-28 14,161,500 -290,000 0.66 2,134,261,654 768,261,375 54.25 2018-12-21
1567 2018-12-27 14,451,500 1,500 0.68 2,134,261,654 785,439,025 54.35 2018-12-20
1568 2018-12-21 14,450,000 1,000 0.68 2,134,261,654 785,357,500 54.35 2018-12-19
1569 2018-12-20 14,449,000 -1,500 0.68 2,134,261,654 786,748,050 54.45 2018-12-18
1570 2018-12-19 14,450,500 -35,500 0.68 2,134,261,654 793,332,450 54.90 2018-12-17
1571 2018-12-18 14,486,000 -45,500 0.68 2,134,261,654 786,589,800 54.30 2018-12-14
1572 2018-12-17 14,531,500 -1,000 0.68 2,134,261,654 787,607,300 54.20 2018-12-13
1573 2018-12-14 14,532,500 -10,000 0.68 2,134,261,654 784,028,375 53.95 2018-12-12
1574 2018-12-13 14,542,500 315,000 0.68 2,134,261,654 770,025,375 52.95 2018-12-11
1575 2018-12-12 14,227,500 -95,000 0.67 2,134,261,654 754,768,875 53.05 2018-12-10
1576 2018-12-11 14,322,500 -6,000 0.67 2,134,261,654 761,957,000 53.20 2018-12-07
1577 2018-12-10 14,328,500 -500 0.67 2,134,261,654 755,111,950 52.70 2018-12-06
1578 2018-12-07 14,329,000 -2,500 0.67 2,134,261,654 752,988,950 52.55 2018-12-05
1579 2018-12-06 14,331,500 9,500 0.67 2,134,261,654 755,270,050 52.70 2018-12-04
1580 2018-12-05 14,322,000 -52,000 0.67 2,134,261,654 757,633,800 52.90 2018-12-03
1581 2018-12-04 14,374,000 64,500 0.67 2,134,261,654 761,822,000 53.00 2018-11-30
1582 2018-12-03 14,309,500 128,000 0.67 2,134,261,654 764,842,775 53.45 2018-11-29
1583 2018-11-30 14,181,500 181,500 0.66 2,134,261,654 773,600,825 54.55 2018-11-28
1584 2018-11-29 14,000,000 69,500 0.66 2,134,261,654 754,600,000 53.90 2018-11-27
1585 2018-11-28 13,930,500 102,000 0.65 2,134,261,654 757,819,200 54.40 2018-11-26
1586 2018-11-27 13,828,500 5,500 0.65 2,134,261,654 741,207,600 53.60 2018-11-23
1587 2018-11-26 13,823,000 88,500 0.65 2,134,261,654 741,603,950 53.65 2018-11-22
1588 2018-11-23 13,734,500 146,500 0.64 2,134,261,654 730,675,400 53.20 2018-11-21
1589 2018-11-22 13,588,000 -500 0.64 2,134,261,654 726,958,000 53.50 2018-11-20
1590 2018-11-20 13,588,500 -3,000 0.64 2,134,261,654 727,664,175 53.55 2018-11-16
1591 2018-11-19 13,591,500 -1,000 0.64 2,134,261,654 729,863,550 53.70 2018-11-15
1592 2018-11-16 13,592,500 5,000 0.64 2,134,261,654 721,082,125 53.05 2018-11-14
1593 2018-11-15 13,587,500 -6,500 0.64 2,134,261,654 720,137,500 53.00 2018-11-13
1594 2018-11-14 13,594,000 9,000 0.64 2,134,261,654 715,724,100 52.65 2018-11-12
1595 2018-11-13 13,585,000 -87,000 0.64 2,134,261,654 710,495,500 52.30 2018-11-09
1596 2018-11-12 13,672,000 50,000 0.64 2,134,261,654 722,565,200 52.85 2018-11-08
1597 2018-11-09 13,622,000 -19,000 0.64 2,134,261,654 715,836,100 52.55 2018-11-07
1598 2018-11-08 13,641,000 18,500 0.64 2,134,261,654 718,198,650 52.65 2018-11-06
1599 2018-11-07 13,622,500 -500 0.64 2,134,261,654 711,094,500 52.20 2018-11-05
1600 2018-11-06 13,623,000 722,500 0.64 2,134,261,654 722,700,150 53.05 2018-11-02
1601 2018-11-05 12,900,500 -75,500 0.60 2,134,261,654 666,310,825 51.65 2018-11-01
1602 2018-11-02 12,976,000 -107,000 0.61 2,134,261,654 679,293,600 52.35 2018-10-31
1603 2018-10-31 13,083,000 67,500 0.61 2,134,261,654 682,932,600 52.20 2018-10-29
1604 2018-10-30 13,015,500 -15,000 0.61 2,134,261,654 674,202,900 51.80 2018-10-26
1605 2018-10-29 13,030,500 30,500 0.61 2,134,261,654 684,752,775 52.55 2018-10-25
1606 2018-10-26 13,000,000 -3,500 0.61 2,134,261,654 686,400,000 52.80 2018-10-24
1607 2018-10-25 13,003,500 2,000 0.61 2,134,261,654 682,683,750 52.50 2018-10-23
1608 2018-10-24 13,001,500 -1,000 0.61 2,134,261,654 694,930,175 53.45 2018-10-22
1609 2018-10-23 13,002,500 -2,500 0.61 2,134,261,654 689,132,500 53.00 2018-10-19
1610 2018-10-22 13,005,000 -7,000 0.61 2,134,261,654 689,265,000 53.00 2018-10-18
1611 2018-10-19 13,012,000 -500 0.61 2,134,261,654 688,334,800 52.90 2018-10-16
1612 2018-10-18 13,012,500 1,500 0.61 2,134,261,654 683,806,875 52.55 2018-10-15
1613 2018-10-16 13,011,000 5,000 0.61 2,134,261,654 690,884,100 53.10 2018-10-12
1614 2018-10-15 13,006,000 -201,000 0.61 2,134,261,654 693,219,800 53.30 2018-10-11
1615 2018-10-12 13,207,000 403,500 0.62 2,134,261,654 715,159,050 54.15 2018-10-10
1616 2018-10-11 12,803,500 -8,000 0.60 2,134,261,654 686,267,600 53.60 2018-10-09
1617 2018-10-10 12,811,500 164,000 0.60 2,134,261,654 682,212,375 53.25 2018-10-08
1618 2018-09-28 12,647,500 972,500 0.59 2,134,261,654 696,244,875 55.05 2018-09-26
1619 2018-09-21 11,675,000 5,000 0.55 2,134,261,654 653,216,250 55.95 2018-09-19
1620 2018-09-20 11,670,000 437,500 0.55 2,134,261,654 655,854,000 56.20 2018-09-18
1621 2018-09-19 11,232,500 431,500 0.53 2,134,261,654 632,389,750 56.30 2018-09-17
1622 2018-09-18 10,801,000 895,500 0.51 2,134,261,654 613,496,800 56.80 2018-09-14
1623 2018-09-17 9,905,500 580,000 0.46 2,134,261,654 554,708,000 56.00 2018-09-13
1624 2018-09-14 9,325,500 61,500 0.44 2,134,261,654 518,031,525 55.55 2018-09-12
1625 2018-09-13 9,264,000 -52,000 0.43 2,134,261,654 512,299,200 55.30 2018-09-11
1626 2018-09-12 9,316,000 -95,500 0.44 2,134,261,654 511,914,200 54.95 2018-09-10
1627 2018-09-11 9,411,500 42,000 0.44 2,134,261,654 519,985,375 55.25 2018-09-07
1628 2018-09-10 9,369,500 -2,000 0.44 2,134,261,654 515,322,500 55.00 2018-09-06
1629 2018-09-07 9,371,500 -1,000 0.44 2,134,261,654 514,495,350 54.90 2018-09-05
1630 2018-09-06 9,372,500 -7,500 0.44 2,134,261,654 516,893,375 55.15 2018-09-04
1631 2018-09-05 9,380,000 1,000 0.44 2,134,261,654 516,838,000 55.10 2018-09-03
1632 2018-09-04 9,379,000 34,500 0.44 2,134,261,654 516,313,950 55.05 2018-08-31
1633 2018-09-03 9,344,500 161,000 0.44 2,134,261,654 515,349,175 55.15 2018-08-30
1634 2018-08-31 9,183,500 271,000 0.43 2,134,261,654 508,765,900 55.40 2018-08-29
1635 2018-08-30 8,912,500 -4,000 0.42 2,134,261,654 491,524,375 55.15 2018-08-28
1636 2018-08-29 8,916,500 -3,000 0.42 2,134,261,654 494,419,925 55.45 2018-08-27
1637 2018-08-28 8,919,500 -221,000 0.42 2,134,261,654 492,356,400 55.20 2018-08-24
1638 2018-08-27 9,140,500 8,000 0.43 2,134,261,654 514,610,150 56.30 2018-08-23
1639 2018-08-24 9,132,500 -544,000 0.43 2,134,261,654 515,073,000 56.40 2018-08-22
1640 2018-08-23 9,676,500 33,000 0.45 2,134,261,654 550,592,850 56.90 2018-08-21
1641 2018-08-22 9,643,500 66,500 0.45 2,134,261,654 556,912,125 57.75 2018-08-20
1642 2018-08-21 9,577,000 13,000 0.45 2,134,261,654 544,452,450 56.85 2018-08-17
1643 2018-08-20 9,564,000 427,000 0.45 2,134,261,654 542,278,800 56.70 2018-08-16
1644 2018-08-17 9,137,000 -18,000 0.43 2,134,261,654 515,783,650 56.45 2018-08-15
1645 2018-08-16 9,155,000 242,500 0.43 2,134,261,654 514,511,000 56.20 2018-08-14
1646 2018-08-15 8,912,500 28,000 0.42 2,134,261,654 491,970,000 55.20 2018-08-13
1647 2018-08-13 8,884,500 -7,500 0.42 2,134,261,654 497,087,775 55.95 2018-08-09
1648 2018-08-10 8,892,000 500 0.42 2,134,261,654 500,175,000 56.25 2018-08-08
1649 2018-08-09 8,891,500 1,029,000 0.42 2,134,261,654 500,146,875 56.25 2018-08-07
1650 2018-08-08 7,862,500 -2,000 0.37 2,134,261,654 439,906,875 55.95 2018-08-06
1651 2018-08-07 7,864,500 -18,000 0.37 2,134,261,654 434,120,400 55.20 2018-08-03
1652 2018-08-06 7,882,500 -89,500 0.37 2,134,261,654 432,749,250 54.90 2018-08-02
1653 2018-08-03 7,972,000 1,000 0.37 2,134,261,654 439,257,200 55.10 2018-08-01
1654 2018-08-02 7,971,000 281,000 0.37 2,134,261,654 442,789,050 55.55 2018-07-31
1655 2018-08-01 7,690,000 -7,000 0.36 2,134,261,654 430,255,500 55.95 2018-07-30
1656 2018-07-31 7,697,000 -7,000 0.36 2,134,261,654 432,571,400 56.20 2018-07-27
1657 2018-07-30 7,704,000 -2,000 0.36 2,134,261,654 439,898,400 57.10 2018-07-26
1658 2018-07-27 7,706,000 -56,000 0.36 2,134,261,654 440,783,200 57.20 2018-07-25
1659 2018-07-26 7,762,000 -19,000 0.36 2,134,261,654 445,538,800 57.40 2018-07-24
1660 2018-07-25 7,781,000 2,500 0.36 2,134,261,654 445,851,300 57.30 2018-07-23
1661 2018-07-24 7,778,500 -28,000 0.36 2,134,261,654 446,874,825 57.45 2018-07-20
1662 2018-07-23 7,806,500 34,000 0.37 2,134,261,654 447,312,450 57.30 2018-07-19
1663 2018-07-19 7,772,500 -3,000 0.36 2,134,261,654 447,307,375 57.55 2018-07-17
1664 2018-07-18 7,775,500 -500 0.36 2,134,261,654 449,423,900 57.80 2018-07-16
1665 2018-07-17 7,776,000 6,500 0.36 2,134,261,654 448,675,200 57.70 2018-07-13
1666 2018-07-16 7,769,500 12,000 0.36 2,134,261,654 446,357,775 57.45 2018-07-12
1667 2018-07-13 7,757,500 47,000 0.36 2,134,261,654 445,280,500 57.40 2018-07-11
1668 2018-07-12 7,710,500 16,500 0.36 2,134,261,654 445,666,900 57.80 2018-07-10
1669 2018-07-11 7,694,000 53,500 0.36 2,134,261,654 443,559,100 57.65 2018-07-09
1670 2018-07-10 7,640,500 2,000 0.36 2,134,261,654 432,834,325 56.65 2018-07-06
1671 2018-07-09 7,638,500 -10,000 0.36 2,134,261,654 431,957,175 56.55 2018-07-05
1672 2018-07-06 7,648,500 -3,000 0.36 2,134,261,654 429,845,700 56.20 2018-07-04
1673 2018-07-03 7,651,500 51,000 0.36 2,134,261,654 420,067,350 54.90 2018-06-28
1674 2018-06-28 7,600,500 1,500 0.36 2,134,261,654 421,067,700 55.40 2018-06-26
1675 2018-06-27 7,599,000 4,000 0.36 2,134,261,654 415,665,300 54.70 2018-06-25
1676 2018-06-26 7,595,000 3,000 0.36 2,134,261,654 414,687,000 54.60 2018-06-22
1677 2018-06-25 7,592,000 -42,000 0.36 2,134,261,654 412,245,600 54.30 2018-06-21
1678 2018-06-22 7,634,000 500 0.36 2,134,261,654 419,488,300 54.95 2018-06-20
1679 2018-06-20 7,633,500 -1,500 0.36 2,134,261,654 422,895,900 55.40 2018-06-15
1680 2018-06-15 7,635,000 11,000 0.36 2,134,261,654 427,178,250 55.95 2018-06-13
1681 2018-06-14 7,624,000 1,500 0.36 2,134,261,654 425,419,200 55.80 2018-06-12
1682 2018-06-13 7,622,500 -5,000 0.36 2,134,261,654 423,048,750 55.50 2018-06-11
1683 2018-06-12 7,627,500 1,500 0.36 2,134,261,654 422,944,875 55.45 2018-06-08
1684 2018-06-11 7,626,000 1,500 0.36 2,134,261,654 426,674,700 55.95 2018-06-07
1685 2018-06-08 7,624,500 -3,500 0.36 2,134,261,654 421,253,625 55.25 2018-06-06
1686 2018-06-07 7,628,000 -3,000 0.36 2,134,261,654 417,251,600 54.70 2018-06-05
1687 2018-06-06 7,631,000 -2,500 0.36 2,134,261,654 418,560,350 54.85 2018-06-04
1688 2018-06-05 7,633,500 -14,500 0.36 2,134,261,654 417,934,125 54.75 2018-06-01
1689 2018-06-04 7,648,000 3,500 0.36 2,134,261,654 417,198,400 54.55 2018-05-31
1690 2018-06-01 7,644,500 -2,500 0.36 2,134,261,654 413,567,450 54.10 2018-05-30
1691 2018-05-31 7,647,000 -6,000 0.36 2,134,261,654 417,526,200 54.60 2018-05-29
1692 2018-05-30 7,653,000 -106,500 0.36 2,134,261,654 420,915,000 55.00 2018-05-28
1693 2018-05-28 7,759,500 19,500 0.36 2,134,261,654 425,220,600 54.80 2018-05-24
1694 2018-05-25 7,740,000 -3,500 0.36 2,134,261,654 423,378,000 54.70 2018-05-23
1695 2018-05-23 7,743,500 -16,500 0.36 2,134,261,654 423,569,450 54.70 2018-05-18
1696 2018-05-21 7,760,000 500 0.36 2,134,261,654 422,920,000 54.50 2018-05-17
1697 2018-05-18 7,759,500 1,000 0.36 2,134,261,654 429,488,325 55.35 2018-05-16
1698 2018-05-17 7,758,500 12,500 0.36 2,134,261,654 433,700,150 55.90 2018-05-15
1699 2018-05-16 7,746,000 6,500 0.36 2,134,261,654 439,198,200 56.70 2018-05-14
1700 2018-05-15 7,739,500 -4,000 0.36 2,134,261,654 459,339,325 59.35 2018-05-11
1701 2018-05-14 7,743,500 -3,000 0.36 2,134,261,654 455,704,975 58.85 2018-05-10
1702 2018-05-11 7,746,500 113,000 0.36 2,134,261,654 458,592,800 59.20 2018-05-09
1703 2018-05-10 7,633,500 -8,000 0.36 2,134,261,654 446,178,075 58.45 2018-05-08
1704 2018-05-09 7,641,500 4,000 0.36 2,134,261,654 444,735,300 58.20 2018-05-07
1705 2018-05-08 7,637,500 29,500 0.36 2,134,261,654 443,738,750 58.10 2018-05-04
1706 2018-05-07 7,608,000 -4,500 0.36 2,134,261,654 441,644,400 58.05 2018-05-03
1707 2018-05-04 7,612,500 21,500 0.36 2,134,261,654 443,047,500 58.20 2018-05-02
1708 2018-04-27 7,591,000 15,000 0.36 2,134,261,654 439,518,900 57.90 2018-04-25
1709 2018-04-26 7,576,000 2,500 0.35 2,134,261,654 444,332,400 58.65 2018-04-24
1710 2018-04-24 7,573,500 12,500 0.35 2,134,261,654 446,457,825 58.95 2018-04-20
1711 2018-04-20 7,561,000 -1,000 0.35 2,134,261,654 445,720,950 58.95 2018-04-18
1712 2018-04-19 7,562,000 -500 0.35 2,134,261,654 446,914,200 59.10 2018-04-17
1713 2018-04-18 7,562,500 2,500 0.35 2,134,261,654 447,321,875 59.15 2018-04-16
1714 2018-04-17 7,560,000 1,000 0.35 2,134,261,654 446,418,000 59.05 2018-04-13
1715 2018-04-16 7,559,000 9,000 0.35 2,134,261,654 447,114,850 59.15 2018-04-12
1716 2018-04-13 7,550,000 18,000 0.35 2,134,261,654 446,960,000 59.20 2018-04-11
1717 2018-04-12 7,532,000 -500 0.35 2,134,261,654 455,309,400 60.45 2018-04-10
1718 2018-04-11 7,532,500 -179,000 0.35 2,134,261,654 458,352,625 60.85 2018-04-09
1719 2018-04-04 7,711,500 -39,500 0.36 2,134,261,654 539,419,425 69.95 2018-03-29
1720 2018-04-03 7,751,000 -56,000 0.36 2,134,261,654 541,794,900 69.90 2018-03-28
1721 2018-03-29 7,807,000 -32,500 0.37 2,134,261,654 549,222,450 70.35 2018-03-27
1722 2018-03-28 7,839,500 -505,000 0.37 2,134,261,654 551,116,850 70.30 2018-03-26
1723 2018-03-27 8,344,500 -32,500 0.39 2,134,261,654 586,618,350 70.30 2018-03-23
1724 2018-03-26 8,377,000 500 0.39 2,134,261,654 586,808,850 70.05 2018-03-22
1725 2018-03-23 8,376,500 1,000 0.39 2,134,261,654 583,423,225 69.65 2018-03-21
1726 2018-03-22 8,375,500 -11,000 0.39 2,134,261,654 582,934,800 69.60 2018-03-20
1727 2018-03-21 8,386,500 -1,000 0.39 2,134,261,654 584,958,375 69.75 2018-03-19
1728 2018-03-20 8,387,500 59,000 0.39 2,134,261,654 597,190,000 71.20 2018-03-16
1729 2018-03-19 8,328,500 500 0.39 2,134,261,654 574,250,075 68.95 2018-03-15
1730 2018-03-16 8,328,000 1,500 0.39 2,134,261,654 575,881,200 69.15 2018-03-14
1731 2018-03-15 8,326,500 26,000 0.39 2,134,261,654 571,197,900 68.60 2018-03-13
1732 2018-03-14 8,300,500 4,500 0.39 2,134,261,654 571,074,400 68.80 2018-03-12
1733 2018-03-13 8,296,000 -1,500 0.39 2,134,261,654 565,787,200 68.20 2018-03-09
1734 2018-03-12 8,297,500 138,000 0.39 2,134,261,654 565,889,500 68.20 2018-03-08
1735 2018-03-09 8,159,500 -183,500 0.38 2,134,261,654 546,686,500 67.00 2018-03-07
1736 2018-03-08 8,343,000 -161,000 0.39 2,134,261,654 565,238,250 67.75 2018-03-06
1737 2018-03-07 8,504,000 -28,000 0.40 2,134,261,654 567,216,800 66.70 2018-03-05
1738 2018-03-06 8,532,000 -33,000 0.40 2,134,261,654 583,162,200 68.35 2018-03-02
1739 2018-03-02 8,565,000 -28,000 0.40 2,134,261,654 570,000,750 66.55 2018-02-28
1740 2018-03-01 8,593,000 1,000 0.40 2,134,261,654 574,442,050 66.85 2018-02-27
1741 2018-02-28 8,592,000 -8,500 0.40 2,134,261,654 577,382,400 67.20 2018-02-26
1742 2018-02-27 8,600,500 7,000 0.40 2,134,261,654 565,052,850 65.70 2018-02-23
1743 2018-02-26 8,593,500 7,000 0.40 2,134,261,654 562,014,900 65.40 2018-02-22
1744 2018-02-14 8,586,500 51,500 0.40 2,134,261,654 555,975,875 64.75 2018-02-12
1745 2018-02-13 8,535,000 523,000 0.40 2,134,261,654 556,908,750 65.25 2018-02-09
1746 2018-02-12 8,012,000 532,500 0.38 2,134,261,654 528,391,400 65.95 2018-02-08
1747 2018-02-09 7,479,500 60,000 0.35 2,134,261,654 492,151,100 65.80 2018-02-07
1748 2018-02-08 7,419,500 -17,500 0.35 2,134,261,654 491,912,850 66.30 2018-02-06
1749 2018-02-07 7,437,000 -29,500 0.35 2,134,261,654 504,972,300 67.90 2018-02-05
1750 2018-02-06 7,466,500 -3,500 0.35 2,134,261,654 516,308,475 69.15 2018-02-02
1751 2018-02-05 7,470,000 -6,500 0.35 2,134,261,654 512,442,000 68.60 2018-02-01
1752 2018-02-02 7,476,500 82,000 0.35 2,134,261,654 519,990,575 69.55 2018-01-31
1753 2018-02-01 7,394,500 193,500 0.35 2,134,261,654 506,523,250 68.50 2018-01-30
1754 2018-01-31 7,201,000 103,500 0.34 2,134,261,654 486,067,500 67.50 2018-01-29
1755 2018-01-30 7,097,500 -26,500 0.33 2,134,261,654 478,726,375 67.45 2018-01-26
1756 2018-01-29 7,124,000 16,000 0.33 2,134,261,654 476,951,800 66.95 2018-01-25
1757 2018-01-26 7,108,000 4,000 0.33 2,134,261,654 472,682,000 66.50 2018-01-24
1758 2018-01-25 7,104,000 12,500 0.33 2,134,261,654 472,416,000 66.50 2018-01-23
1759 2018-01-24 7,091,500 194,500 0.33 2,134,261,654 471,939,325 66.55 2018-01-22
1760 2018-01-23 6,897,000 51,500 0.32 2,134,261,654 461,064,450 66.85 2018-01-19
1761 2018-01-22 6,845,500 29,500 0.32 2,134,261,654 455,910,300 66.60 2018-01-18
1762 2018-01-19 6,816,000 8,500 0.32 2,134,261,654 449,856,000 66.00 2018-01-17
1763 2018-01-18 6,807,500 500 0.32 2,134,261,654 451,337,250 66.30 2018-01-16
1764 2018-01-17 6,807,000 -39,500 0.32 2,134,261,654 451,304,100 66.30 2018-01-15
1765 2018-01-16 6,846,500 -4,500 0.32 2,134,261,654 452,553,650 66.10 2018-01-12
1766 2018-01-15 6,851,000 18,000 0.32 2,134,261,654 453,193,650 66.15 2018-01-11
1767 2018-01-12 6,833,000 3,000 0.32 2,134,261,654 454,736,150 66.55 2018-01-10
1768 2018-01-11 6,830,000 -298,500 0.32 2,134,261,654 457,610,000 67.00 2018-01-09
1769 2018-01-10 7,128,500 -200,000 0.33 2,134,261,654 475,827,375 66.75 2018-01-08
1770 2018-01-09 7,328,500 4,000 0.34 2,134,261,654 487,711,675 66.55 2018-01-05
1771 2018-01-08 7,324,500 -1,000 0.34 2,134,261,654 487,445,475 66.55 2018-01-04
1772 2018-01-05 7,325,500 2,500 0.34 2,134,261,654 487,878,300 66.60 2018-01-03
1773 2018-01-04 7,323,000 -104,500 0.34 2,134,261,654 484,050,300 66.10 2018-01-02
1774 2018-01-03 7,427,500 63,000 0.35 2,134,261,654 489,843,625 65.95 2017-12-29
1775 2018-01-02 7,364,500 19,000 0.35 2,134,261,654 486,057,000 66.00 2017-12-28
1776 2017-12-29 7,345,500 9,000 0.34 2,134,261,654 483,701,175 65.85 2017-12-27
1777 2017-12-28 7,336,500 285,500 0.34 2,134,261,654 481,641,225 65.65 2017-12-22
1778 2017-12-27 7,051,000 -15,000 0.33 2,134,261,654 460,430,300 65.30 2017-12-21
1779 2017-12-22 7,066,000 -66,500 0.33 2,134,261,654 461,409,800 65.30 2017-12-20
1780 2017-12-21 7,132,500 -198,000 0.33 2,134,261,654 465,395,625 65.25 2017-12-19
1781 2017-12-20 7,330,500 7,500 0.34 2,134,261,654 478,315,125 65.25 2017-12-18
1782 2017-12-19 7,323,000 -49,500 0.34 2,134,261,654 478,191,900 65.30 2017-12-15
1783 2017-12-18 7,372,500 -57,500 0.35 2,134,261,654 483,267,375 65.55 2017-12-14
1784 2017-12-15 7,430,000 -26,500 0.35 2,134,261,654 491,123,000 66.10 2017-12-13
1785 2017-12-14 7,456,500 -20,000 0.35 2,134,261,654 492,129,000 66.00 2017-12-12
1786 2017-12-13 7,476,500 233,000 0.35 2,134,261,654 493,075,175 65.95 2017-12-11
1787 2017-12-12 7,243,500 12,000 0.34 2,134,261,654 479,519,700 66.20 2017-12-08
1788 2017-12-11 7,231,500 13,000 0.34 2,134,261,654 484,510,500 67.00 2017-12-07
1789 2017-12-08 7,218,500 -13,500 0.34 2,134,261,654 480,752,100 66.60 2017-12-06
1790 2017-12-07 7,232,000 5,500 0.34 2,134,261,654 484,544,000 67.00 2017-12-05
1791 2017-12-06 7,226,500 5,500 0.34 2,134,261,654 484,175,500 67.00 2017-12-04
1792 2017-12-05 7,221,000 13,500 0.34 2,134,261,654 482,362,800 66.80 2017-12-01
1793 2017-12-04 7,207,500 -46,000 0.34 2,134,261,654 480,740,250 66.70 2017-11-30
1794 2017-12-01 7,253,500 6,000 0.34 2,134,261,654 485,984,500 67.00 2017-11-29
1795 2017-11-30 7,247,500 8,000 0.34 2,134,261,654 486,669,625 67.15 2017-11-28
1796 2017-11-29 7,239,500 6,000 0.34 2,134,261,654 484,322,550 66.90 2017-11-27
1797 2017-11-28 7,233,500 -54,000 0.34 2,134,261,654 483,921,150 66.90 2017-11-24
1798 2017-11-27 7,287,500 -236,500 0.34 2,134,261,654 487,533,750 66.90 2017-11-23
1799 2017-11-24 7,524,000 -194,000 0.35 2,134,261,654 499,969,800 66.45 2017-11-22
1800 2017-11-23 7,718,000 -12,500 0.36 2,134,261,654 514,018,800 66.60 2017-11-21
1801 2017-11-22 7,730,500 4,500 0.36 2,134,261,654 515,624,350 66.70 2017-11-20
1802 2017-11-21 7,726,000 500 0.36 2,134,261,654 513,779,000 66.50 2017-11-17
1803 2017-11-20 7,725,500 79,500 0.36 2,134,261,654 513,745,750 66.50 2017-11-16
1804 2017-11-17 7,646,000 119,000 0.36 2,134,261,654 512,282,000 67.00 2017-11-15
1805 2017-11-16 7,527,000 19,000 0.35 2,134,261,654 502,803,600 66.80 2017-11-14
1806 2017-11-13 7,508,000 -5,000 0.35 2,134,261,654 506,039,200 67.40 2017-11-09
1807 2017-11-10 7,513,000 155,000 0.35 2,134,261,654 507,878,800 67.60 2017-11-08
1808 2017-11-09 7,358,000 233,000 0.34 2,134,261,654 496,297,100 67.45 2017-11-07
1809 2017-11-08 7,125,000 171,000 0.33 2,134,261,654 479,156,250 67.25 2017-11-06
1810 2017-11-06 6,954,000 3,000 0.33 2,134,261,654 466,961,100 67.15 2017-11-02
1811 2017-11-03 6,951,000 -500 0.33 2,134,261,654 468,497,400 67.40 2017-11-01
1812 2017-11-02 6,951,500 -500 0.33 2,134,261,654 469,921,400 67.60 2017-10-31
1813 2017-11-01 6,952,000 4,500 0.33 2,134,261,654 469,955,200 67.60 2017-10-30
1814 2017-10-31 6,947,500 1,000 0.33 2,134,261,654 469,998,375 67.65 2017-10-27
1815 2017-10-30 6,946,500 111,000 0.33 2,134,261,654 469,583,400 67.60 2017-10-26
1816 2017-10-27 6,835,500 156,000 0.32 2,134,261,654 463,446,900 67.80 2017-10-25
1817 2017-10-26 6,679,500 113,000 0.31 2,134,261,654 452,870,100 67.80 2017-10-24
1818 2017-10-25 6,566,500 1,000 0.31 2,134,261,654 444,223,725 67.65 2017-10-23
1819 2017-10-24 6,565,500 -1,500 0.31 2,134,261,654 445,140,900 67.80 2017-10-20
1820 2017-10-23 6,567,000 -1,000 0.31 2,134,261,654 443,600,850 67.55 2017-10-19
1821 2017-10-20 6,568,000 -2,000 0.31 2,134,261,654 447,280,800 68.10 2017-10-18
1822 2017-10-19 6,570,000 -500 0.31 2,134,261,654 450,045,000 68.50 2017-10-17
1823 2017-10-18 6,570,500 500 0.31 2,134,261,654 450,736,300 68.60 2017-10-16
1824 2017-10-17 6,570,000 -500 0.31 2,134,261,654 449,059,500 68.35 2017-10-13
1825 2017-10-13 6,570,500 -500 0.31 2,134,261,654 446,465,475 67.95 2017-10-11
1826 2017-10-11 6,571,000 -18,500 0.31 2,134,261,654 446,170,900 67.90 2017-10-09
1827 2017-09-28 6,589,500 246,500 0.31 2,134,261,654 444,132,300 67.40 2017-09-26
1828 2017-09-27 6,343,000 -17,500 0.30 2,134,261,654 427,518,200 67.40 2017-09-25
1829 2017-09-26 6,360,500 -3,000 0.30 2,134,261,654 429,015,725 67.45 2017-09-22
1830 2017-09-22 6,363,500 93,500 0.30 2,134,261,654 432,081,650 67.90 2017-09-20
1831 2017-09-21 6,270,000 18,000 0.29 2,134,261,654 423,538,500 67.55 2017-09-19
1832 2017-09-20 6,252,000 -1,200 0.29 2,134,261,654 422,322,600 67.55 2017-09-18
1833 2017-09-19 6,253,200 1,500 0.29 2,134,261,654 421,153,020 67.35 2017-09-15
1834 2017-09-14 6,251,700 -38,000 0.29 2,134,261,654 426,053,355 68.15 2017-09-12
1835 2017-09-12 6,289,700 246,000 0.29 2,134,261,654 430,215,480 68.40 2017-09-08
1836 2017-09-11 6,043,700 249,000 0.28 2,134,261,654 413,691,265 68.45 2017-09-07
1837 2017-09-08 5,794,700 250,500 0.27 2,134,261,654 396,647,215 68.45 2017-09-06
1838 2017-09-07 5,544,200 250,500 0.26 2,134,261,654 379,223,280 68.40 2017-09-05
1839 2017-09-06 5,293,700 256,500 0.25 2,134,261,654 361,559,710 68.30 2017-09-04
1840 2017-09-05 5,037,200 245,700 0.24 2,134,261,654 346,811,220 68.85 2017-09-01
1841 2017-09-04 4,791,500 -3,500 0.22 2,134,261,654 330,613,500 69.00 2017-08-31
1842 2017-09-01 4,795,000 259,500 0.22 2,134,261,654 327,978,000 68.40 2017-08-30
1843 2017-08-31 4,535,500 259,500 0.21 2,134,261,654 308,414,000 68.00 2017-08-29
1844 2017-08-30 4,276,000 153,000 0.20 2,134,261,654 289,485,200 67.70 2017-08-28
1845 2017-08-29 4,123,000 -95,000 0.19 2,134,261,654 279,333,250 67.75 2017-08-25
1846 2017-08-28 4,218,000 -68,000 0.20 2,134,261,654 287,878,500 68.25 2017-08-24
1847 2017-08-24 4,286,000 32,000 0.20 2,134,261,654 291,662,300 68.05 2017-08-21
1848 2017-08-22 4,254,000 -133,000 0.20 2,134,261,654 289,272,000 68.00 2017-08-18
1849 2017-08-21 4,387,000 -1,613,500 0.21 2,134,261,654 343,282,750 78.25 2017-08-17
1850 2017-08-18 6,000,500 -967,500 0.28 2,134,261,654 469,539,125 78.25 2017-08-16
1851 2017-08-17 6,968,000 -848,000 0.33 2,134,261,654 542,807,200 77.90 2017-08-15
1852 2017-08-16 7,816,000 -791,500 0.37 2,134,261,654 613,165,200 78.45 2017-08-14
1853 2017-08-15 8,607,500 -874,000 0.40 2,134,261,654 672,245,750 78.10 2017-08-11
1854 2017-08-14 9,481,500 -766,000 0.44 2,134,261,654 740,505,150 78.10 2017-08-10
1855 2017-08-11 10,247,500 -492,500 0.48 2,134,261,654 803,404,000 78.40 2017-08-09
1856 2017-08-09 10,740,000 -10,000 0.50 2,134,261,654 844,164,000 78.60 2017-08-07
1857 2017-08-08 10,750,000 -69,000 0.50 2,134,261,654 833,662,500 77.55 2017-08-04
1858 2017-08-07 10,819,000 -77,500 0.51 2,134,261,654 838,472,500 77.50 2017-08-03
1859 2017-08-04 10,896,500 -115,000 0.51 2,134,261,654 848,837,350 77.90 2017-08-02
1860 2017-08-03 11,011,500 -66,500 0.52 2,134,261,654 858,346,425 77.95 2017-08-01
1861 2017-08-02 11,078,000 3,000 0.52 2,134,261,654 857,437,200 77.40 2017-07-31
1862 2017-08-01 11,075,000 -246,500 0.52 2,134,261,654 854,990,000 77.20 2017-07-28
1863 2017-07-31 11,321,500 -1,366,500 0.53 2,134,261,654 872,887,650 77.10 2017-07-27
1864 2017-07-28 12,688,000 -26,500 0.59 2,134,261,654 975,707,200 76.90 2017-07-26
1865 2017-07-27 12,714,500 -10,000 0.60 2,134,261,654 978,380,775 76.95 2017-07-25
1866 2017-07-26 12,724,500 -32,500 0.60 2,134,261,654 984,240,075 77.35 2017-07-24
1867 2017-07-25 12,757,000 -79,000 0.60 2,134,261,654 961,877,800 75.40 2017-07-21
1868 2017-07-24 12,836,000 1,500 0.60 2,134,261,654 875,415,200 68.20 2017-07-20
1869 2017-07-21 12,834,500 -74,000 0.60 2,134,261,654 878,521,525 68.45 2017-07-19
1870 2017-07-20 12,908,500 -93,000 0.60 2,134,261,654 889,395,650 68.90 2017-07-18
1871 2017-07-19 13,001,500 -190,000 0.61 2,134,261,654 891,902,900 68.60 2017-07-17
1872 2017-07-18 13,191,500 -11,000 0.62 2,134,261,654 903,617,750 68.50 2017-07-14
1873 2017-07-17 13,202,500 31,500 0.62 2,134,261,654 908,992,125 68.85 2017-07-13
1874 2017-07-14 13,171,000 30,500 0.62 2,134,261,654 902,213,500 68.50 2017-07-12
1875 2017-07-13 13,140,500 -1,000 0.62 2,134,261,654 900,781,275 68.55 2017-07-11
1876 2017-07-12 13,141,500 13,500 0.62 2,134,261,654 895,593,225 68.15 2017-07-10
1877 2017-07-11 13,128,000 1,000 0.62 2,134,261,654 892,704,000 68.00 2017-07-07
1878 2017-07-10 13,127,000 -7,500 0.62 2,134,261,654 895,917,750 68.25 2017-07-06
1879 2017-07-07 13,134,500 30,000 0.62 2,134,261,654 897,743,075 68.35 2017-07-05
1880 2017-07-06 13,104,500 1,500 0.61 2,134,261,654 889,795,550 67.90 2017-07-04
1881 2017-07-05 13,103,000 -2,500 0.61 2,134,261,654 893,624,600 68.20 2017-07-03
1882 2017-07-04 13,105,500 -16,000 0.61 2,134,261,654 903,624,225 68.95 2017-06-30
1883 2017-07-03 13,121,500 -395,500 0.61 2,134,261,654 910,632,100 69.40 2017-06-29
1884 2017-06-30 13,517,000 -18,000 0.63 2,134,261,654 944,838,300 69.90 2017-06-28
1885 2017-06-29 13,535,000 37,000 0.63 2,134,261,654 954,894,250 70.55 2017-06-27
1886 2017-06-28 13,498,000 21,000 0.63 2,134,261,654 950,934,100 70.45 2017-06-26
1887 2017-06-27 13,477,000 -126,000 0.63 2,134,261,654 950,802,350 70.55 2017-06-23
1888 2017-06-26 13,603,000 -500 0.64 2,134,261,654 957,651,200 70.40 2017-06-22
1889 2017-06-23 13,603,500 -51,000 0.64 2,134,261,654 954,285,525 70.15 2017-06-21
1890 2017-06-22 13,654,500 -2,500 0.64 2,134,261,654 963,324,975 70.55 2017-06-20
1891 2017-06-21 13,657,000 170,000 0.64 2,134,261,654 962,818,500 70.50 2017-06-19
1892 2017-06-20 13,487,000 -91,500 0.63 2,134,261,654 944,090,000 70.00 2017-06-16
1893 2017-06-19 13,578,500 -44,000 0.64 2,134,261,654 951,173,925 70.05 2017-06-15
1894 2017-06-16 13,622,500 -127,000 0.64 2,134,261,654 954,256,125 70.05 2017-06-14
1895 2017-06-15 13,749,500 -111,500 0.64 2,134,261,654 961,090,050 69.90 2017-06-13
1896 2017-06-14 13,861,000 -23,500 0.65 2,134,261,654 967,497,800 69.80 2017-06-12
1897 2017-06-13 13,884,500 23,500 0.65 2,134,261,654 978,163,025 70.45 2017-06-09
1898 2017-06-12 13,861,000 -157,000 0.65 2,134,261,654 986,903,200 71.20 2017-06-08
1899 2017-06-09 14,018,000 -9,500 0.66 2,134,261,654 993,876,200 70.90 2017-06-07
1900 2017-06-07 14,027,500 483,500 0.66 2,134,261,654 998,056,625 71.15 2017-06-05
1901 2017-06-06 13,544,000 466,500 0.63 2,134,261,654 965,687,200 71.30 2017-06-02
1902 2017-06-05 13,077,500 501,000 0.61 2,134,261,654 925,233,125 70.75 2017-06-01
1903 2017-06-02 12,576,500 503,500 0.59 2,134,261,654 877,839,700 69.80 2017-05-31
1904 2017-05-26 12,073,000 500,000 0.57 2,134,261,654 837,866,200 69.40 2017-05-24
1905 2017-05-25 11,573,000 296,500 0.54 2,134,261,654 800,272,950 69.15 2017-05-23
1906 2017-05-24 11,276,500 -22,000 0.53 2,134,261,654 779,206,150 69.10 2017-05-22
1907 2017-05-19 11,298,500 -500 0.53 2,134,261,654 782,421,125 69.25 2017-05-17
1908 2017-05-18 11,299,000 12,500 0.53 2,134,261,654 785,280,500 69.50 2017-05-16
1909 2017-05-17 11,286,500 -121,500 0.53 2,134,261,654 783,283,100 69.40 2017-05-15
1910 2017-05-16 11,408,000 500 0.53 2,134,261,654 811,679,200 71.15 2017-05-12
1911 2017-05-15 11,407,500 -4,000 0.53 2,134,261,654 814,495,500 71.40 2017-05-11
1912 2017-05-12 11,411,500 -2,500 0.53 2,134,261,654 816,492,825 71.55 2017-05-10
1913 2017-05-11 11,414,000 -500 0.53 2,134,261,654 818,954,500 71.75 2017-05-09
1914 2017-05-10 11,414,500 2,000 0.53 2,134,261,654 812,712,400 71.20 2017-05-08
1915 2017-05-09 11,412,500 797,000 0.53 2,134,261,654 809,146,250 70.90 2017-05-05
1916 2017-05-05 10,615,500 68,000 0.50 2,134,261,654 743,615,775 70.05 2017-05-02
1917 2017-05-04 10,547,500 59,500 0.49 2,134,261,654 738,325,000 70.00 2017-04-28
1918 2017-05-02 10,488,000 -58,000 0.49 2,134,261,654 729,964,800 69.60 2017-04-27
1919 2017-04-28 10,546,000 117,000 0.49 2,134,261,654 732,419,700 69.45 2017-04-26
1920 2017-04-27 10,429,000 51,000 0.49 2,134,261,654 723,251,150 69.35 2017-04-25
1921 2017-04-26 10,378,000 -228,000 0.49 2,134,261,654 722,308,800 69.60 2017-04-24
1922 2017-04-25 10,606,000 1,500 0.50 2,134,261,654 715,905,000 67.50 2017-04-21
1923 2017-04-24 10,604,500 -211,000 0.50 2,134,261,654 723,226,900 68.20 2017-04-20
1924 2017-04-21 10,815,500 -214,000 0.51 2,134,261,654 734,372,450 67.90 2017-04-19
1925 2017-04-20 11,029,500 -38,000 0.52 2,134,261,654 750,006,000 68.00 2017-04-18
1926 2017-04-19 11,067,500 -12,000 0.52 2,134,261,654 758,123,750 68.50 2017-04-13
1927 2017-04-18 11,079,500 -100,000 0.52 2,134,261,654 761,161,650 68.70 2017-04-12
1928 2017-04-13 11,179,500 16,000 0.52 2,134,261,654 764,118,825 68.35 2017-04-11
1929 2017-04-12 11,163,500 -1,000 0.52 2,134,261,654 768,048,800 68.80 2017-04-10
1930 2017-04-11 11,164,500 254,500 0.52 2,134,261,654 767,559,375 68.75 2017-04-07
1931 2017-04-10 10,910,000 2,500 0.51 2,134,261,654 751,153,500 68.85 2017-04-06
1932 2017-04-07 10,907,500 5,000 0.51 2,134,261,654 743,891,500 68.20 2017-04-05
1933 2017-03-31 10,902,500 8,500 0.51 2,134,261,654 732,102,875 67.15 2017-03-29
1934 2017-03-29 10,894,000 -178,000 0.51 2,134,261,654 729,898,000 67.00 2017-03-27
1935 2017-03-28 11,072,000 -41,500 0.52 2,134,261,654 744,038,400 67.20 2017-03-24
1936 2017-03-27 11,113,500 -25,500 0.52 2,134,261,654 744,048,825 66.95 2017-03-23
1937 2017-03-24 11,139,000 14,500 0.52 2,134,261,654 746,313,000 67.00 2017-03-22
1938 2017-03-23 11,124,500 148,000 0.52 2,134,261,654 757,578,450 68.10 2017-03-21
1939 2017-03-22 10,976,500 14,000 0.51 2,134,261,654 749,146,125 68.25 2017-03-20
1940 2017-03-21 10,962,500 220,500 0.51 2,134,261,654 747,642,500 68.20 2017-03-17
1941 2017-03-20 10,742,000 126,500 0.50 2,134,261,654 729,381,800 67.90 2017-03-16
1942 2017-03-17 10,615,500 -8,000 0.50 2,134,261,654 715,484,700 67.40 2017-03-15
1943 2017-03-16 10,623,500 14,000 0.50 2,134,261,654 717,617,425 67.55 2017-03-14
1944 2017-03-15 10,609,500 -188,500 0.50 2,134,261,654 717,202,200 67.60 2017-03-13
1945 2017-03-14 10,798,000 40,500 0.51 2,134,261,654 731,024,600 67.70 2017-03-10
1946 2017-03-13 10,757,500 500 0.50 2,134,261,654 728,282,750 67.70 2017-03-09
1947 2017-03-10 10,757,000 22,000 0.50 2,134,261,654 736,854,500 68.50 2017-03-08
1948 2017-03-09 10,735,000 -8,000 0.50 2,134,261,654 734,810,750 68.45 2017-03-07
1949 2017-03-08 10,743,000 96,500 0.50 2,134,261,654 738,581,250 68.75 2017-03-06
1950 2017-03-07 10,646,500 -1,000 0.50 2,134,261,654 734,608,500 69.00 2017-03-03
1951 2017-03-03 10,647,500 -50,000 0.50 2,134,261,654 742,130,750 69.70 2017-03-01
1952 2017-03-02 10,697,500 500 0.50 2,134,261,654 745,080,875 69.65 2017-02-28
1953 2017-03-01 10,697,000 -210,000 0.50 2,134,261,654 747,185,450 69.85 2017-02-27
1954 2017-02-28 10,907,000 -160,500 0.51 2,134,261,654 760,763,250 69.75 2017-02-24
1955 2017-02-27 11,067,500 238,000 0.52 2,134,261,654 769,744,625 69.55 2017-02-23
1956 2017-02-24 10,829,500 636,000 0.51 2,134,261,654 758,065,000 70.00 2017-02-22
1957 2017-02-23 10,193,500 4,500 0.48 2,134,261,654 709,467,600 69.60 2017-02-21
1958 2017-02-22 10,189,000 -49,000 0.48 2,134,261,654 704,059,900 69.10 2017-02-20
1959 2017-02-21 10,238,000 8,500 0.48 2,134,261,654 714,612,400 69.80 2017-02-17
1960 2017-02-20 10,229,500 -196,500 0.48 2,134,261,654 715,042,050 69.90 2017-02-16
1961 2017-02-17 10,426,000 26,000 0.49 2,134,261,654 733,990,400 70.40 2017-02-15
1962 2017-02-16 10,400,000 508,500 0.49 2,134,261,654 734,760,000 70.65 2017-02-14
1963 2017-02-15 9,891,500 43,000 0.46 2,134,261,654 759,667,200 76.80 2017-02-13
1964 2017-02-14 9,848,500 279,500 0.46 2,134,261,654 753,410,250 76.50 2017-02-10
1965 2017-02-13 9,569,000 -76,500 0.45 2,134,261,654 722,937,950 75.55 2017-02-09
1966 2017-02-10 9,645,500 -2,000 0.45 2,134,261,654 737,398,475 76.45 2017-02-08
1967 2017-02-09 9,647,500 75,000 0.45 2,134,261,654 731,280,500 75.80 2017-02-07
1968 2017-02-08 9,572,500 -9,500 0.45 2,134,261,654 720,330,625 75.25 2017-02-06
1969 2017-02-07 9,582,000 81,500 0.45 2,134,261,654 720,566,400 75.20 2017-02-03
1970 2017-01-26 9,500,500 182,500 0.45 2,134,261,654 678,335,700 71.40 2017-01-24
1971 2017-01-25 9,318,000 14,000 0.44 2,134,261,654 669,498,300 71.85 2017-01-23
1972 2017-01-24 9,304,000 -1,500 0.44 2,134,261,654 668,027,200 71.80 2017-01-20
1973 2017-01-23 9,305,500 34,500 0.44 2,134,261,654 671,391,825 72.15 2017-01-19
1974 2017-01-20 9,271,000 28,500 0.43 2,134,261,654 677,246,550 73.05 2017-01-18
1975 2017-01-19 9,242,500 -15,500 0.43 2,134,261,654 672,854,000 72.80 2017-01-17
1976 2017-01-18 9,258,000 2,500 0.43 2,134,261,654 671,205,000 72.50 2017-01-16
1977 2017-01-17 9,255,500 20,500 0.43 2,134,261,654 652,975,525 70.55 2017-01-13
1978 2017-01-16 9,235,000 -13,000 0.43 2,134,261,654 646,911,750 70.05 2017-01-12
1979 2017-01-13 9,248,000 -65,500 0.43 2,134,261,654 657,532,800 71.10 2017-01-11
1980 2017-01-12 9,313,500 -49,500 0.44 2,134,261,654 661,724,175 71.05 2017-01-10
1981 2017-01-11 9,363,000 60,000 0.44 2,134,261,654 655,410,000 70.00 2017-01-09
1982 2017-01-10 9,303,000 -7,000 0.44 2,134,261,654 641,907,000 69.00 2017-01-06
1983 2017-01-09 9,310,000 3,000 0.44 2,134,261,654 637,735,000 68.50 2017-01-05
1984 2017-01-06 9,307,000 -26,500 0.44 2,134,261,654 639,390,900 68.70 2017-01-04
1985 2017-01-05 9,333,500 5,500 0.44 2,134,261,654 643,544,825 68.95 2017-01-03
1986 2017-01-04 9,328,000 17,000 0.44 2,134,261,654 637,568,800 68.35 2016-12-30
1987 2017-01-03 9,311,000 -99,000 0.44 2,134,261,654 632,682,450 67.95 2016-12-29
1988 2016-12-30 9,410,000 -18,500 0.44 2,134,261,654 640,350,500 68.05 2016-12-28
1989 2016-12-29 9,428,500 -30,500 0.44 2,134,261,654 642,552,275 68.15 2016-12-23
1990 2016-12-28 9,459,000 45,000 0.44 2,134,261,654 646,522,650 68.35 2016-12-22
1991 2016-12-23 9,414,000 1,500 0.44 2,134,261,654 646,741,800 68.70 2016-12-21
1992 2016-12-22 9,412,500 25,000 0.44 2,134,261,654 647,580,000 68.80 2016-12-20
1993 2016-12-21 9,387,500 31,000 0.44 2,134,261,654 641,635,625 68.35 2016-12-19
1994 2016-12-20 9,356,500 -5,000 0.44 2,134,261,654 645,598,500 69.00 2016-12-16
1995 2016-12-19 9,361,500 35,500 0.44 2,134,261,654 654,368,850 69.90 2016-12-15
1996 2016-12-16 9,326,000 23,500 0.44 2,134,261,654 660,747,100 70.85 2016-12-14
1997 2016-12-15 9,302,500 3,000 0.44 2,134,261,654 666,989,250 71.70 2016-12-13
1998 2016-12-14 9,299,500 13,000 0.44 2,134,261,654 667,239,125 71.75 2016-12-12
1999 2016-12-09 9,286,500 -12,500 0.44 2,134,261,654 671,878,275 72.35 2016-12-07
2000 2016-12-08 9,299,000 -14,500 0.44 2,134,261,654 676,037,300 72.70 2016-12-06
2001 2016-12-06 9,313,500 -10,000 0.44 2,134,261,654 667,777,950 71.70 2016-12-02
2002 2016-12-05 9,323,500 -111,000 0.44 2,134,261,654 680,615,500 73.00 2016-12-01
2003 2016-12-02 9,434,500 -43,500 0.44 2,134,261,654 698,153,000 74.00 2016-11-30
2004 2016-12-01 9,478,000 -53,000 0.44 2,134,261,654 693,315,700 73.15 2016-11-29
2005 2016-11-30 9,531,000 162,000 0.45 2,134,261,654 696,716,100 73.10 2016-11-28
2006 2016-11-29 9,369,000 20,000 0.44 2,134,261,654 683,468,550 72.95 2016-11-25
2007 2016-11-28 9,349,000 6,500 0.44 2,134,261,654 681,542,100 72.90 2016-11-24
2008 2016-11-25 9,342,500 21,000 0.44 2,134,261,654 683,403,875 73.15 2016-11-23
2009 2016-11-24 9,321,500 6,500 0.44 2,134,261,654 680,469,500 73.00 2016-11-22
2010 2016-11-23 9,315,000 236,000 0.44 2,134,261,654 674,406,000 72.40 2016-11-21
2011 2016-11-22 9,079,000 168,500 0.43 2,134,261,654 660,043,300 72.70 2016-11-18
2012 2016-11-21 8,910,500 76,500 0.42 2,134,261,654 644,674,675 72.35 2016-11-17
2013 2016-11-18 8,834,000 46,000 0.41 2,134,261,654 636,048,000 72.00 2016-11-16
2014 2016-11-17 8,788,000 28,000 0.41 2,134,261,654 636,251,200 72.40 2016-11-15
2015 2016-11-16 8,760,000 227,500 0.41 2,134,261,654 631,158,000 72.05 2016-11-14
2016 2016-11-15 8,532,500 134,000 0.40 2,134,261,654 617,326,375 72.35 2016-11-11
2017 2016-11-14 8,398,500 341,500 0.39 2,134,261,654 619,389,375 73.75 2016-11-10
2018 2016-11-11 8,057,000 542,000 0.38 2,134,261,654 589,772,400 73.20 2016-11-09
2019 2016-11-10 7,515,000 8,000 0.35 2,134,261,654 558,364,500 74.30 2016-11-08
2020 2016-11-09 7,507,000 -64,000 0.35 2,134,261,654 557,394,750 74.25 2016-11-07
2021 2016-11-08 7,571,000 -76,500 0.35 2,134,261,654 557,604,150 73.65 2016-11-04
2022 2016-11-07 7,647,500 -104,500 0.36 2,134,261,654 558,649,875 73.05 2016-11-03
2023 2016-11-04 7,752,000 -167,500 0.36 2,134,261,654 572,097,600 73.80 2016-11-02
2024 2016-11-03 7,919,500 -402,000 0.37 2,134,261,654 588,418,850 74.30 2016-11-01
2025 2016-11-02 8,321,500 -310,000 0.39 2,134,261,654 607,053,425 72.95 2016-10-31
2026 2016-11-01 8,631,500 -117,500 0.40 2,134,261,654 628,373,200 72.80 2016-10-28
2027 2016-10-31 8,749,000 -217,500 0.41 2,134,261,654 637,364,650 72.85 2016-10-27
2028 2016-10-27 8,966,500 500 0.42 2,134,261,654 655,899,475 73.15 2016-10-25
2029 2016-10-26 8,966,000 294,000 0.42 2,134,261,654 657,656,100 73.35 2016-10-24
2030 2016-10-25 8,672,000 500 0.41 2,134,261,654 624,384,000 72.00 2016-10-20
2031 2016-10-24 8,671,500 1,500 0.41 2,134,261,654 621,746,550 71.70 2016-10-19
2032 2016-10-20 8,670,000 20,500 0.41 2,134,261,654 624,673,500 72.05 2016-10-18
2033 2016-10-19 8,649,500 5,000 0.41 2,134,261,654 621,899,050 71.90 2016-10-17
2034 2016-10-17 8,644,500 14,000 0.41 2,134,261,654 617,217,300 71.40 2016-10-13
2035 2016-10-14 8,630,500 10,000 0.40 2,134,261,654 617,080,750 71.50 2016-10-12
2036 2016-10-13 8,620,500 19,000 0.40 2,134,261,654 615,934,725 71.45 2016-10-11
2037 2016-09-30 8,601,500 54,500 0.40 2,134,261,654 664,035,800 77.20 2016-09-28
2038 2016-09-29 8,547,000 3,000 0.40 2,134,261,654 655,982,250 76.75 2016-09-27
2039 2016-09-28 8,544,000 36,000 0.40 2,134,261,654 657,460,800 76.95 2016-09-26
2040 2016-09-27 8,508,000 2,500 0.40 2,134,261,654 653,839,800 76.85 2016-09-23
2041 2016-09-26 8,505,500 77,000 0.40 2,134,261,654 653,222,400 76.80 2016-09-22
2042 2016-09-23 8,428,500 500 0.39 2,134,261,654 643,515,975 76.35 2016-09-21
2043 2016-09-22 8,428,000 8,000 0.39 2,134,261,654 641,792,200 76.15 2016-09-20
2044 2016-09-21 8,420,000 141,500 0.39 2,134,261,654 638,236,000 75.80 2016-09-19
2045 2016-09-14 8,278,500 1,000 0.39 2,134,261,654 625,026,750 75.50 2016-09-12
2046 2016-09-13 8,277,500 183,500 0.39 2,134,261,654 634,884,250 76.70 2016-09-09
2047 2016-09-12 8,094,000 233,500 0.38 2,134,261,654 620,405,100 76.65 2016-09-08
2048 2016-09-09 7,860,500 268,000 0.37 2,134,261,654 600,935,225 76.45 2016-09-07
2049 2016-09-08 7,592,500 151,500 0.36 2,134,261,654 575,511,500 75.80 2016-09-06
2050 2016-09-07 7,441,000 -4,500 0.35 2,134,261,654 566,260,100 76.10 2016-09-05
2051 2016-09-06 7,445,500 41,500 0.35 2,134,261,654 562,507,525 75.55 2016-09-02
2052 2016-09-05 7,404,000 194,000 0.35 2,134,261,654 555,670,200 75.05 2016-09-01
2053 2016-09-02 7,210,000 133,500 0.34 2,134,261,654 534,982,000 74.20 2016-08-31
2054 2016-09-01 7,076,500 78,500 0.33 2,134,261,654 528,968,375 74.75 2016-08-30
2055 2016-08-31 6,998,000 90,500 0.33 2,134,261,654 522,750,600 74.70 2016-08-29
2056 2016-08-30 6,907,500 4,000 0.32 2,134,261,654 520,825,500 75.40 2016-08-26
2057 2016-08-29 6,903,500 20,500 0.32 2,134,261,654 527,772,575 76.45 2016-08-25
2058 2016-08-25 6,883,000 -84,500 0.32 2,134,261,654 528,958,550 76.85 2016-08-23
2059 2016-08-24 6,967,500 200,500 0.33 2,134,261,654 536,149,125 76.95 2016-08-22
2060 2016-08-23 6,767,000 331,500 0.32 2,134,261,654 521,059,000 77.00 2016-08-19
2061 2016-08-22 6,435,500 242,500 0.30 2,134,261,654 491,993,975 76.45 2016-08-18
2062 2016-08-19 6,193,000 110,500 0.29 2,134,261,654 473,764,500 76.50 2016-08-17
2063 2016-08-18 6,082,500 119,500 0.28 2,134,261,654 469,264,875 77.15 2016-08-16
2064 2016-08-17 5,963,000 35,000 0.28 2,134,261,654 461,536,200 77.40 2016-08-15
2065 2016-08-16 5,928,000 76,000 0.28 2,134,261,654 459,123,600 77.45 2016-08-12
2066 2016-08-15 5,852,000 -500 0.27 2,134,261,654 450,604,000 77.00 2016-08-11
2067 2016-08-12 5,852,500 30,000 0.27 2,134,261,654 454,446,625 77.65 2016-08-10
2068 2016-08-10 5,822,500 8,000 0.27 2,134,261,654 450,661,500 77.40 2016-08-08
2069 2016-08-09 5,814,500 13,000 0.27 2,134,261,654 446,262,875 76.75 2016-08-05
2070 2016-08-08 5,801,500 796,000 0.27 2,134,261,654 445,265,125 76.75 2016-08-04
2071 2016-08-05 5,005,500 1,197,500 0.23 2,134,261,654 385,423,500 77.00 2016-08-03
2072 2016-08-04 3,808,000 1,170,000 0.18 2,134,261,654 296,643,200 77.90 2016-08-01
2073 2016-08-03 2,638,000 34,500 0.12 2,134,261,654 200,356,100 75.95 2016-07-29
2074 2016-08-01 2,603,500 44,500 0.12 2,134,261,654 195,392,675 75.05 2016-07-28
2075 2016-07-29 2,559,000 2,000 0.12 2,134,261,654 192,692,700 75.30 2016-07-27
2076 2016-07-28 2,557,000 -500 0.12 2,134,261,654 193,181,350 75.55 2016-07-26
2077 2016-07-27 2,557,500 -11,500 0.12 2,134,261,654 190,917,375 74.65 2016-07-25
2078 2016-07-26 2,569,000 -500 0.12 2,134,261,654 193,317,250 75.25 2016-07-22
2079 2016-07-25 2,569,500 71,500 0.12 2,134,261,654 192,327,075 74.85 2016-07-21
2080 2016-07-22 2,498,000 -12,000 0.12 2,134,261,654 183,103,400 73.30 2016-07-20
2081 2016-07-21 2,510,000 -500 0.12 2,134,261,654 183,732,000 73.20 2016-07-19
2082 2016-07-20 2,510,500 3,000 0.12 2,134,261,654 183,266,500 73.00 2016-07-18
2083 2016-07-19 2,507,500 2,500 0.12 2,134,261,654 181,543,000 72.40 2016-07-15
2084 2016-07-15 2,505,000 -3,000 0.12 2,134,261,654 180,735,750 72.15 2016-07-13
2085 2016-07-13 2,508,000 3,000 0.12 2,134,261,654 176,688,600 70.45 2016-07-11
2086 2016-07-12 2,505,000 1,500 0.12 2,134,261,654 176,477,250 70.45 2016-07-08
2087 2016-07-08 2,503,500 46,000 0.12 2,134,261,654 176,747,100 70.60 2016-07-06
2088 2016-07-07 2,457,500 2,500 0.12 2,134,261,654 173,253,750 70.50 2016-07-05
2089 2016-07-06 2,455,000 10,000 0.12 2,134,261,654 176,023,500 71.70 2016-07-04
2090 2016-07-05 2,445,000 1,500 0.11 2,134,261,654 173,717,250 71.05 2016-06-30
2091 2016-07-04 2,443,500 -87,000 0.11 2,134,261,654 167,624,100 68.60 2016-06-29
2092 2016-06-30 2,530,500 33,000 0.12 2,134,261,654 171,188,325 67.65 2016-06-28
2093 2016-06-29 2,497,500 80,500 0.12 2,134,261,654 170,204,625 68.15 2016-06-27
2094 2016-06-28 2,417,000 54,000 0.11 2,134,261,654 169,190,000 70.00 2016-06-24
2095 2016-06-27 2,363,000 36,000 0.11 2,134,261,654 173,680,500 73.50 2016-06-23
2096 2016-06-24 2,327,000 208,000 0.11 2,134,261,654 170,220,050 73.15 2016-06-22
2097 2016-06-23 2,119,000 71,000 0.10 2,134,261,654 155,322,700 73.30 2016-06-21
2098 2016-06-22 2,048,000 70,000 0.10 2,134,261,654 151,244,800 73.85 2016-06-20
2099 2016-06-21 1,978,000 73,000 0.09 2,134,261,654 140,141,300 70.85 2016-06-17
2100 2016-06-20 1,905,000 53,000 0.09 2,134,261,654 135,540,750 71.15 2016-06-16
2101 2016-06-17 1,852,000 82,500 0.09 2,134,261,654 135,844,200 73.35 2016-06-15
2102 2016-06-16 1,769,500 25,000 0.08 2,134,261,654 131,208,425 74.15 2016-06-14
2103 2016-06-15 1,744,500 -2,000 0.08 2,134,261,654 132,407,550 75.90 2016-06-13
2104 2016-06-08 1,746,500 130,000 0.08 2,134,261,654 133,694,575 76.55 2016-06-06
2105 2016-06-07 1,616,500 36,000 0.08 2,134,261,654 122,045,750 75.50 2016-06-03
2106 2016-06-06 1,580,500 -164,000 0.07 2,134,261,654 118,063,350 74.70 2016-06-02
2107 2016-06-03 1,744,500 -333,000 0.08 2,134,261,654 130,575,825 74.85 2016-06-01
2108 2016-06-02 2,077,500 -280,000 0.10 2,134,261,654 156,539,625 75.35 2016-05-31
2109 2016-06-01 2,357,500 8,500 0.11 2,134,261,654 178,462,750 75.70 2016-05-30
2110 2016-05-31 2,349,000 26,000 0.11 2,134,261,654 180,168,300 76.70 2016-05-27
2111 2016-05-30 2,323,000 59,000 0.11 2,134,261,654 176,896,450 76.15 2016-05-26
2112 2016-05-27 2,264,000 5,500 0.11 2,134,261,654 173,309,200 76.55 2016-05-25
2113 2016-05-25 2,258,500 68,000 0.11 2,134,261,654 172,549,400 76.40 2016-05-23
2114 2016-05-24 2,190,500 20,000 0.10 2,134,261,654 164,944,650 75.30 2016-05-20
2115 2016-05-23 2,170,500 53,500 0.10 2,134,261,654 160,399,950 73.90 2016-05-19
2116 2016-05-20 2,117,000 34,500 0.10 2,134,261,654 154,964,400 73.20 2016-05-18
2117 2016-05-19 2,082,500 422,500 0.10 2,134,261,654 152,334,875 73.15 2016-05-17
2118 2016-05-17 1,660,000 15,000 0.08 2,134,261,654 125,247,000 75.45 2016-05-13
2119 2016-05-16 1,645,000 146,500 0.08 2,134,261,654 123,210,500 74.90 2016-05-12
2120 2016-05-11 1,498,500 27,500 0.07 2,134,261,654 114,560,325 76.45 2016-05-09
2121 2016-05-09 1,471,000 -32,500 0.07 2,134,261,654 112,752,150 76.65 2016-05-05
2122 2016-05-06 1,503,500 39,500 0.07 2,134,261,654 114,266,000 76.00 2016-05-04
2123 2016-05-05 1,464,000 -3,000 0.07 2,134,261,654 109,507,200 74.80 2016-05-03
2124 2016-05-04 1,467,000 4,000 0.07 2,134,261,654 108,484,650 73.95 2016-04-29
2125 2016-05-03 1,463,000 46,000 0.07 2,134,261,654 108,993,500 74.50 2016-04-28
2126 2016-04-29 1,417,000 -20,500 0.07 2,134,261,654 106,558,400 75.20 2016-04-27
2127 2016-04-28 1,437,500 -38,000 0.07 2,134,261,654 110,112,500 76.60 2016-04-26
2128 2016-04-27 1,475,500 -2,500 0.07 2,134,261,654 114,646,350 77.70 2016-04-25
2129 2016-04-25 1,478,000 -500 0.07 2,134,261,654 118,240,000 80.00 2016-04-21
2130 2016-04-22 1,478,500 -3,000 0.07 2,134,261,654 118,501,775 80.15 2016-04-20
2131 2016-04-18 1,481,500 -1,000 0.07 2,134,261,654 118,816,300 80.20 2016-04-14
2132 2016-04-15 1,482,500 2,000 0.07 2,134,261,654 118,674,125 80.05 2016-04-13
2133 2016-04-14 1,480,500 -1,500 0.07 2,134,261,654 116,885,475 78.95 2016-04-12
2134 2016-04-13 1,482,000 -500 0.07 2,134,261,654 116,559,300 78.65 2016-04-11
2135 2016-04-12 1,482,500 500 0.07 2,134,261,654 117,784,625 79.45 2016-04-08
2136 2016-04-11 1,482,000 -44,500 0.07 2,134,261,654 117,152,100 79.05 2016-04-07
2137 2016-04-07 1,526,500 -1,000 0.07 2,134,261,654 119,830,250 78.50 2016-04-05
2138 2016-04-06 1,527,500 2,000 0.07 2,134,261,654 119,450,500 78.20 2016-04-01
2139 2016-04-05 1,525,500 500 0.07 2,134,261,654 121,048,425 79.35 2016-03-31
2140 2016-04-01 1,525,000 -12,500 0.07 2,134,261,654 120,780,000 79.20 2016-03-30
2141 2016-03-31 1,537,500 -500 0.07 2,134,261,654 119,925,000 78.00 2016-03-29
2142 2016-03-30 1,538,000 -2,000 0.07 2,134,261,654 120,579,200 78.40 2016-03-24
2143 2016-03-24 1,540,000 -27,000 0.07 2,134,261,654 120,890,000 78.50 2016-03-22
2144 2016-03-23 1,567,000 -75,500 0.07 2,134,261,654 123,166,200 78.60 2016-03-21
2145 2016-03-22 1,642,500 -15,000 0.08 2,134,261,654 128,279,250 78.10 2016-03-18
2146 2016-03-21 1,657,500 15,000 0.08 2,134,261,654 128,704,875 77.65 2016-03-17
2147 2016-03-15 1,642,500 397,000 0.08 2,134,261,654 124,830,000 76.00 2016-03-11
2148 2016-03-14 1,245,500 500 0.06 2,134,261,654 93,972,975 75.45 2016-03-10
2149 2016-03-11 1,245,000 400,000 0.06 2,134,261,654 94,495,500 75.90 2016-03-09
2150 2016-03-09 845,000 -500 0.04 2,134,261,654 64,008,750 75.75 2016-03-07
2151 2016-03-08 845,500 -3,000 0.04 2,134,261,654 64,934,400 76.80 2016-03-04
2152 2016-03-07 848,500 -18,500 0.04 2,134,261,654 64,740,550 76.30 2016-03-03
2153 2016-03-04 867,000 -31,500 0.04 2,134,261,654 65,892,000 76.00 2016-03-02
2154 2016-03-03 898,500 2,500 0.04 2,134,261,654 66,713,625 74.25 2016-03-01
2155 2016-03-02 896,000 -3,500 0.04 2,134,261,654 66,035,200 73.70 2016-02-29
2156 2016-03-01 899,500 -500 0.04 2,134,261,654 67,417,525 74.95 2016-02-26
2157 2016-02-29 900,000 9,500 0.04 2,134,261,654 66,150,000 73.50 2016-02-25
2158 2016-02-26 890,500 -500 0.04 2,134,261,654 66,342,250 74.50 2016-02-24
2159 2016-02-25 891,000 3,000 0.04 2,134,261,654 65,934,000 74.00 2016-02-23
2160 2016-02-24 888,000 60,000 0.04 2,134,261,654 65,756,400 74.05 2016-02-22
2161 2016-02-22 828,000 19,000 0.04 2,134,261,654 60,858,000 73.50 2016-02-18
2162 2016-02-19 809,000 17,500 0.04 2,134,261,654 58,086,200 71.80 2016-02-17
2163 2016-02-18 791,500 16,000 0.04 2,134,261,654 57,304,600 72.40 2016-02-16
2164 2016-02-05 775,500 1,000 0.04 2,134,261,654 55,254,375 71.25 2016-02-03
2165 2016-02-04 774,500 -1,500 0.04 2,134,261,654 54,912,050 70.90 2016-02-02
2166 2016-02-02 776,000 30,500 0.04 2,134,261,654 54,863,200 70.70 2016-01-29
2167 2016-02-01 745,500 10,500 0.03 2,134,261,654 51,700,425 69.35 2016-01-28
2168 2016-01-29 735,000 16,000 0.03 2,134,261,654 50,421,000 68.60 2016-01-27
2169 2016-01-28 719,000 24,000 0.03 2,134,261,654 48,820,100 67.90 2016-01-26
2170 2016-01-27 695,000 1,000 0.03 2,134,261,654 47,433,750 68.25 2016-01-25
2171 2016-01-26 694,000 14,000 0.03 2,134,261,654 46,775,600 67.40 2016-01-22
2172 2016-01-25 680,000 2,500 0.03 2,134,261,654 45,016,000 66.20 2016-01-21
2173 2016-01-22 677,500 1,000 0.03 2,134,261,654 45,426,375 67.05 2016-01-20
2174 2016-01-21 676,500 -3,000 0.03 2,134,261,654 46,644,675 68.95 2016-01-19
2175 2016-01-20 679,500 500 0.03 2,134,261,654 46,749,600 68.80 2016-01-18
2176 2016-01-18 679,000 41,500 0.03 2,134,261,654 47,835,550 70.45 2016-01-14
2177 2016-01-15 637,500 34,000 0.03 2,134,261,654 43,605,000 68.40 2016-01-13
2178 2016-01-14 603,500 -9,500 0.03 2,134,261,654 40,555,200 67.20 2016-01-12
2179 2016-01-13 613,000 23,500 0.03 2,134,261,654 41,684,000 68.00 2016-01-11
2180 2016-01-12 589,500 3,000 0.03 2,134,261,654 40,970,250 69.50 2016-01-08
2181 2016-01-11 586,500 6,500 0.03 2,134,261,654 40,703,100 69.40 2016-01-07
2182 2016-01-07 580,000 8,500 0.03 2,134,261,654 40,339,000 69.55 2016-01-05
2183 2016-01-06 571,500 -1,000 0.03 2,134,261,654 39,719,250 69.50 2016-01-04
2184 2016-01-05 572,500 1,500 0.03 2,134,261,654 40,447,125 70.65 2015-12-30
2185 2016-01-04 571,000 -2,000 0.03 2,134,261,654 40,226,950 70.45 2015-12-29
2186 2015-12-30 573,000 500 0.03 2,134,261,654 40,138,650 70.05 2015-12-28
2187 2015-12-28 572,500 500 0.03 2,134,261,654 39,903,250 69.70 2015-12-22
2188 2015-12-23 572,000 2,000 0.03 2,134,261,654 40,040,000 70.00 2015-12-21
2189 2015-12-22 570,000 28,000 0.03 2,134,261,654 39,843,000 69.90 2015-12-18
2190 2015-12-15 542,000 -1,000 0.03 2,134,261,654 37,940,000 70.00 2015-12-11
2191 2015-12-07 543,000 1,000 0.03 2,134,261,654 37,955,700 69.90 2015-12-03
2192 2015-12-04 542,000 -500 0.03 2,134,261,654 37,967,100 70.05 2015-12-02
2193 2015-12-02 542,500 -5,000 0.03 2,134,261,654 37,568,125 69.25 2015-11-30
2194 2015-11-30 547,500 -500 0.03 2,134,261,654 38,434,500 70.20 2015-11-26
2195 2015-11-27 548,000 5,000 0.03 2,134,261,654 38,661,400 70.55 2015-11-25
2196 2015-11-25 543,000 -1,500 0.03 2,134,261,654 39,448,950 72.65 2015-11-23
2197 2015-11-24 544,500 -500 0.03 2,134,261,654 39,802,950 73.10 2015-11-20
2198 2015-11-23 545,000 -500 0.03 2,134,261,654 39,839,500 73.10 2015-11-19
2199 2015-11-19 545,500 -500 0.03 2,134,261,654 39,957,875 73.25 2015-11-17
2200 2015-11-18 546,000 -500 0.03 2,134,261,654 39,557,700 72.45 2015-11-16
2201 2015-11-17 546,500 -13,000 0.03 2,134,261,654 39,812,525 72.85 2015-11-13
2202 2015-11-16 559,500 1,000 0.03 2,134,261,654 41,962,500 75.00 2015-11-12
2203 2015-11-13 558,500 14,000 0.03 2,134,261,654 41,971,275 75.15 2015-11-11
2204 2015-11-12 544,500 500 0.03 2,134,261,654 40,211,325 73.85 2015-11-10
2205 2015-11-11 544,000 -5,500 0.03 2,134,261,654 40,745,600 74.90 2015-11-09
2206 2015-11-09 549,500 -20,500 0.03 2,134,261,654 41,816,950 76.10 2015-11-05
2207 2015-11-06 570,000 1,500 0.03 2,134,261,654 43,548,000 76.40 2015-11-04
2208 2015-11-05 568,500 -500 0.03 2,134,261,654 43,376,550 76.30 2015-11-03
2209 2015-11-03 569,000 -1,000 0.03 2,134,261,654 44,012,150 77.35 2015-10-30
2210 2015-11-02 570,000 -500 0.03 2,134,261,654 44,232,000 77.60 2015-10-29
2211 2015-10-30 570,500 -1,000 0.03 2,134,261,654 44,641,625 78.25 2015-10-28
2212 2015-10-29 571,500 -1,000 0.03 2,134,261,654 44,176,950 77.30 2015-10-27
2213 2015-10-28 572,500 -1,500 0.03 2,134,261,654 44,025,250 76.90 2015-10-26
2214 2015-10-27 574,000 -500 0.03 2,134,261,654 44,083,200 76.80 2015-10-23
2215 2015-10-26 574,500 -500 0.03 2,134,261,654 43,834,350 76.30 2015-10-22
2216 2015-10-22 575,000 -1,000 0.03 2,134,261,654 43,671,250 75.95 2015-10-19
2217 2015-10-20 576,000 -1,000 0.03 2,134,261,654 43,891,200 76.20 2015-10-16
2218 2015-10-19 577,000 -1,500 0.03 2,134,261,654 43,823,150 75.95 2015-10-15
2219 2015-10-16 578,500 -500 0.03 2,134,261,654 43,532,125 75.25 2015-10-14
2220 2015-10-15 579,000 500 0.03 2,134,261,654 43,511,850 75.15 2015-10-13
2221 2015-10-14 578,500 5,500 0.03 2,134,261,654 42,924,700 74.20 2015-10-12
2222 2015-10-13 573,000 500 0.03 2,134,261,654 42,545,250 74.25 2015-10-09
2223 2015-10-12 572,500 -1,500 0.03 2,134,261,654 42,164,625 73.65 2015-10-08
2224 2015-09-30 574,000 500 0.03 2,134,261,654 41,815,900 72.85 2015-09-25
2225 2015-09-29 573,500 -40,500 0.03 2,134,261,654 42,553,700 74.20 2015-09-24
2226 2015-09-24 614,000 -6,500 0.03 2,134,261,654 45,650,900 74.35 2015-09-22
2227 2015-09-23 620,500 -3,500 0.03 2,134,261,654 45,917,000 74.00 2015-09-21
2228 2015-09-18 624,000 -6,000 0.03 2,134,261,654 44,834,400 71.85 2015-09-16
2229 2015-09-17 630,000 -3,500 0.03 2,134,261,654 44,572,500 70.75 2015-09-15
2230 2015-09-16 633,500 -500 0.03 2,134,261,654 44,345,000 70.00 2015-09-14
2231 2015-09-15 634,000 6,000 0.03 2,134,261,654 44,380,000 70.00 2015-09-11
2232 2015-09-14 628,000 500 0.03 2,134,261,654 43,991,400 70.05 2015-09-10
2233 2015-09-11 627,500 -21,000 0.03 2,134,261,654 44,897,625 71.55 2015-09-09
2234 2015-09-09 648,500 -30,500 0.03 2,134,261,654 42,930,700 66.20 2015-09-07
2235 2015-09-02 679,000 -13,000 0.03 2,134,261,654 45,289,300 66.70 2015-08-31
2236 2015-09-01 692,000 4,000 0.03 2,134,261,654 46,225,600 66.80 2015-08-28
2237 2015-08-28 688,000 -28,500 0.03 2,134,261,654 45,752,000 66.50 2015-08-26
2238 2015-08-25 716,500 15,000 0.03 2,134,261,654 48,936,950 68.30 2015-08-21
2239 2015-08-24 701,500 -500 0.03 2,134,261,654 49,455,750 70.50 2015-08-20
2240 2015-08-21 702,000 -29,500 0.03 2,134,261,654 49,912,200 71.10 2015-08-19
2241 2015-08-20 731,500 -1,000 0.03 2,134,261,654 52,558,275 71.85 2015-08-18
2242 2015-08-19 732,500 3,500 0.03 2,134,261,654 53,399,250 72.90 2015-08-17
2243 2015-08-18 729,000 -11,500 0.03 2,134,261,654 53,399,250 73.25 2015-08-14
2244 2015-08-17 740,500 -6,000 0.03 2,134,261,654 53,686,250 72.50 2015-08-13
2245 2015-08-14 746,500 2,000 0.03 2,134,261,654 54,158,575 72.55 2015-08-12
2246 2015-08-13 744,500 -1,000 0.03 2,134,261,654 53,678,450 72.10 2015-08-11
2247 2015-08-12 745,500 -4,500 0.03 2,134,261,654 53,489,625 71.75 2015-08-10
2248 2015-08-11 750,000 20,500 0.04 2,134,261,654 53,512,500 71.35 2015-08-07
2249 2015-08-10 729,500 2,000 0.03 2,134,261,654 51,502,700 70.60 2015-08-06
2250 2015-08-07 727,500 19,500 0.03 2,134,261,654 53,107,500 73.00 2015-08-05
2251 2015-08-06 708,000 -42,500 0.03 2,134,261,654 52,356,600 73.95 2015-08-04
2252 2015-08-05 750,500 1,500 0.04 2,134,261,654 54,748,975 72.95 2015-08-03
2253 2015-08-04 749,000 -8,000 0.04 2,134,261,654 54,714,450 73.05 2015-07-31
2254 2015-07-31 757,000 -1,000 0.04 2,134,261,654 53,595,600 70.80 2015-07-29
2255 2015-07-30 758,000 -2,500 0.04 2,134,261,654 52,984,200 69.90 2015-07-28
2256 2015-07-29 760,500 -1,500 0.04 2,134,261,654 53,273,025 70.05 2015-07-27
2257 2015-07-28 762,000 -42,500 0.04 2,134,261,654 54,406,800 71.40 2015-07-24
2258 2015-07-27 804,500 12,000 0.04 2,134,261,654 57,481,525 71.45 2015-07-23
2259 2015-07-24 792,500 -3,500 0.04 2,134,261,654 55,910,875 70.55 2015-07-22
2260 2015-07-23 796,000 16,000 0.04 2,134,261,654 56,197,600 70.60 2015-07-21
2261 2015-07-22 780,000 3,500 0.04 2,134,261,654 55,497,000 71.15 2015-07-20
2262 2015-07-21 776,500 5,500 0.04 2,134,261,654 54,976,200 70.80 2015-07-17
2263 2015-07-17 771,000 -86,000 0.04 2,134,261,654 53,854,350 69.85 2015-07-15
2264 2015-07-16 857,000 -52,000 0.04 2,134,261,654 60,504,200 70.60 2015-07-14
2265 2015-07-15 909,000 -1,000 0.04 2,134,261,654 63,584,550 69.95 2015-07-13
2266 2015-07-14 910,000 -3,500 0.04 2,134,261,654 62,653,500 68.85 2015-07-10
2267 2015-07-13 913,500 -62,500 0.04 2,134,261,654 63,259,875 69.25 2015-07-09
2268 2015-07-10 976,000 -20,500 0.05 2,134,261,654 64,757,600 66.35 2015-07-08
2269 2015-07-09 996,500 -3,500 0.05 2,134,261,654 68,957,800 69.20 2015-07-07
2270 2015-07-08 1,000,000 -2,500 0.05 2,134,261,654 69,400,000 69.40 2015-07-06
2271 2015-07-07 1,002,500 -6,000 0.05 2,134,261,654 70,175,000 70.00 2015-07-03
2272 2015-07-06 1,008,500 -500 0.05 2,134,261,654 70,645,425 70.05 2015-07-02
2273 2015-07-03 1,009,000 -4,000 0.05 2,134,261,654 71,336,300 70.70 2015-06-30
2274 2015-07-02 1,013,000 -5,000 0.05 2,134,261,654 71,163,250 70.25 2015-06-29
2275 2015-06-30 1,018,000 -500 0.05 2,134,261,654 72,532,500 71.25 2015-06-26
2276 2015-06-26 1,018,500 4,000 0.05 2,134,261,654 73,179,225 71.85 2015-06-24
2277 2015-06-25 1,014,500 -2,500 0.05 2,134,261,654 74,464,300 73.40 2015-06-23
2278 2015-06-19 1,017,000 3,500 0.05 2,134,261,654 72,512,100 71.30 2015-06-17
2279 2015-06-18 1,013,500 -4,000 0.05 2,134,261,654 72,465,250 71.50 2015-06-16
2280 2015-06-17 1,017,500 500 0.05 2,134,261,654 72,700,375 71.45 2015-06-15
2281 2015-06-16 1,017,000 -29,000 0.05 2,134,261,654 73,427,400 72.20 2015-06-12
2282 2015-06-15 1,046,000 -1,000 0.05 2,134,261,654 74,736,700 71.45 2015-06-11
2283 2015-06-12 1,047,000 5,000 0.05 2,134,261,654 73,342,350 70.05 2015-06-10
2284 2015-06-11 1,042,000 1,500 0.05 2,134,261,654 72,471,100 69.55 2015-06-09
2285 2015-06-10 1,040,500 31,000 0.05 2,134,261,654 73,979,550 71.10 2015-06-08
2286 2015-06-09 1,009,500 11,500 0.05 2,134,261,654 73,542,075 72.85 2015-06-05
2287 2015-06-08 998,000 -5,000 0.05 2,134,261,654 73,303,100 73.45 2015-06-04
2288 2015-06-05 1,003,000 -6,500 0.05 2,134,261,654 73,720,500 73.50 2015-06-03
2289 2015-06-04 1,009,500 -1,500 0.05 2,134,261,654 74,551,575 73.85 2015-06-02
2290 2015-06-02 1,011,000 -9,000 0.05 2,134,261,654 75,117,300 74.30 2015-05-29
2291 2015-06-01 1,020,000 -11,500 0.05 2,134,261,654 74,970,000 73.50 2015-05-28
2292 2015-05-29 1,031,500 500 0.05 2,134,261,654 77,517,225 75.15 2015-05-27
2293 2015-05-28 1,031,000 9,000 0.05 2,134,261,654 77,582,750 75.25 2015-05-26
2294 2015-05-27 1,022,000 10,500 0.05 2,134,261,654 77,365,400 75.70 2015-05-22
2295 2015-05-26 1,011,500 -9,000 0.05 2,134,261,654 76,671,700 75.80 2015-05-21
2296 2015-05-22 1,020,500 -5,000 0.05 2,134,261,654 77,660,050 76.10 2015-05-20
2297 2015-05-21 1,025,500 500 0.05 2,134,261,654 78,296,925 76.35 2015-05-19
2298 2015-05-20 1,025,000 -4,000 0.05 2,134,261,654 80,616,250 78.65 2015-05-18
2299 2015-05-19 1,029,000 -11,000 0.05 2,134,261,654 80,827,950 78.55 2015-05-15
2300 2015-05-18 1,040,000 -3,500 0.05 2,134,261,654 80,808,000 77.70 2015-05-14
2301 2015-05-14 1,043,500 -7,000 0.05 2,134,261,654 81,184,300 77.80 2015-05-12
2302 2015-05-13 1,050,500 10,000 0.05 2,134,261,654 81,623,850 77.70 2015-05-11
2303 2015-05-12 1,040,500 -5,500 0.05 2,134,261,654 81,679,250 78.50 2015-05-08
2304 2015-05-11 1,046,000 -18,500 0.05 2,134,261,654 81,954,100 78.35 2015-05-07
2305 2015-05-08 1,064,500 1,500 0.05 2,134,261,654 83,456,800 78.40 2015-05-06
2306 2015-05-07 1,063,000 -2,500 0.05 2,134,261,654 83,551,800 78.60 2015-05-05
2307 2015-05-06 1,065,500 6,500 0.05 2,134,261,654 84,494,150 79.30 2015-05-04
2308 2015-05-05 1,059,000 27,000 0.05 2,134,261,654 83,078,550 78.45 2015-04-30
2309 2015-05-04 1,032,000 -6,500 0.05 2,134,261,654 81,270,000 78.75 2015-04-29
2310 2015-04-30 1,038,500 -15,000 0.05 2,134,261,654 81,470,325 78.45 2015-04-28
2311 2015-04-29 1,053,500 -8,000 0.05 2,134,261,654 82,699,750 78.50 2015-04-27
2312 2015-04-28 1,061,500 3,500 0.05 2,134,261,654 83,009,300 78.20 2015-04-24
2313 2015-04-27 1,058,000 242,000 0.05 2,134,261,654 81,677,600 77.20 2015-04-23
2314 2015-04-24 816,000 66,500 0.04 2,134,261,654 62,995,200 77.20 2015-04-22
2315 2015-04-23 749,500 -3,500 0.04 2,134,261,654 58,311,100 77.80 2015-04-21
2316 2015-04-22 753,000 -4,000 0.04 2,134,261,654 58,093,950 77.15 2015-04-20
2317 2015-04-21 757,000 -62,000 0.04 2,134,261,654 59,235,250 78.25 2015-04-17
2318 2015-04-20 819,000 -12,000 0.04 2,134,261,654 64,619,100 78.90 2015-04-16
2319 2015-04-17 831,000 -201,500 0.04 2,134,261,654 65,649,000 79.00 2015-04-15
2320 2015-04-16 1,032,500 18,500 0.05 2,134,261,654 82,238,625 79.65 2015-04-14
2321 2015-04-15 1,014,000 -90,500 0.05 2,134,261,654 80,410,200 79.30 2015-04-13
2322 2015-04-14 1,104,500 514,000 0.05 2,134,261,654 88,194,325 79.85 2015-04-10
2323 2015-04-13 590,500 93,000 0.03 2,134,261,654 45,822,800 77.60 2015-04-09
2324 2015-04-10 497,500 11,500 0.02 2,134,261,654 38,257,750 76.90 2015-04-08
2325 2015-04-09 486,000 1,000 0.02 2,134,261,654 37,762,200 77.70 2015-04-02
2326 2015-04-08 485,000 -1,500 0.02 2,134,261,654 38,072,500 78.50 2015-04-01
2327 2015-04-02 486,500 -5,000 0.02 2,134,261,654 38,579,450 79.30 2015-03-31
2328 2015-04-01 491,500 -5,500 0.02 2,134,261,654 38,361,575 78.05 2015-03-30
2329 2015-03-31 497,000 5,000 0.02 2,134,261,654 38,666,600 77.80 2015-03-27
2330 2015-03-30 492,000 1,000 0.02 2,134,261,654 37,859,400 76.95 2015-03-26
2331 2015-03-27 491,000 -12,500 0.02 2,134,261,654 37,856,100 77.10 2015-03-25
2332 2015-03-26 503,500 -2,500 0.02 2,134,261,654 38,845,025 77.15 2015-03-24
2333 2015-03-25 506,000 -1,500 0.02 2,134,261,654 38,329,500 75.75 2015-03-23
2334 2015-03-24 507,500 5,500 0.02 2,134,261,654 38,113,250 75.10 2015-03-20
2335 2015-03-23 502,000 -1,500 0.02 2,134,261,654 37,750,400 75.20 2015-03-19
2336 2015-03-20 503,500 -1,500 0.02 2,134,261,654 37,686,975 74.85 2015-03-18
2337 2015-03-19 505,000 6,000 0.02 2,134,261,654 37,849,750 74.95 2015-03-17
2338 2015-03-18 499,000 1,000 0.02 2,134,261,654 37,125,600 74.40 2015-03-16
2339 2015-03-13 498,000 1,500 0.02 2,134,261,654 37,499,400 75.30 2015-03-11
2340 2015-03-12 496,500 -3,500 0.02 2,134,261,654 37,336,800 75.20 2015-03-10
2341 2015-03-11 500,000 3,500 0.02 2,134,261,654 37,350,000 74.70 2015-03-09
2342 2015-03-10 496,500 -1,500 0.02 2,134,261,654 37,783,650 76.10 2015-03-06
2343 2015-03-09 498,000 -1,500 0.02 2,134,261,654 38,171,700 76.65 2015-03-05
2344 2015-03-06 499,500 -2,000 0.02 2,134,261,654 38,161,800 76.40 2015-03-04
2345 2015-03-05 501,500 1,000 0.02 2,134,261,654 38,715,800 77.20 2015-03-03
2346 2015-03-04 500,500 -5,500 0.02 2,134,261,654 38,813,775 77.55 2015-03-02
2347 2015-03-03 506,000 -2,500 0.02 2,134,261,654 40,378,800 79.80 2015-02-27
2348 2015-03-02 508,500 -2,500 0.02 2,134,261,654 40,527,450 79.70 2015-02-26
2349 2015-02-17 511,000 -3,500 0.02 2,134,261,654 39,755,800 77.80 2015-02-13
2350 2015-02-16 514,500 -2,000 0.02 2,134,261,654 40,594,050 78.90 2015-02-12
2351 2015-02-11 516,500 -500 0.02 2,134,261,654 40,932,625 79.25 2015-02-09
2352 2015-02-10 517,000 -8,500 0.02 2,134,261,654 40,843,000 79.00 2015-02-06
2353 2015-02-09 525,500 -5,500 0.02 2,134,261,654 42,407,850 80.70 2015-02-05
2354 2015-02-06 531,000 -5,000 0.02 2,134,261,654 43,542,000 82.00 2015-02-04
2355 2015-02-05 536,000 -3,000 0.03 2,134,261,654 43,952,000 82.00 2015-02-03
2356 2015-02-04 539,000 -1,500 0.03 2,134,261,654 44,063,250 81.75 2015-02-02
2357 2015-02-03 540,500 -6,000 0.03 2,134,261,654 43,942,650 81.30 2015-01-30
2358 2015-02-02 546,500 -4,500 0.03 2,134,261,654 44,949,625 82.25 2015-01-29
2359 2015-01-30 551,000 -26,500 0.03 2,134,261,654 45,126,900 81.90 2015-01-28
2360 2015-01-29 577,500 -3,000 0.03 2,134,261,654 46,893,000 81.20 2015-01-27
2361 2015-01-28 580,500 -20,000 0.03 2,134,261,654 46,730,250 80.50 2015-01-26
2362 2015-01-27 600,500 8,000 0.03 2,134,261,654 47,979,950 79.90 2015-01-23
2363 2015-01-23 592,500 -500 0.03 2,134,261,654 46,096,500 77.80 2015-01-21
2364 2015-01-22 593,000 -500 0.03 2,134,261,654 46,283,650 78.05 2015-01-20
2365 2015-01-21 593,500 44,000 0.03 2,134,261,654 46,856,825 78.95 2015-01-19
2366 2015-01-20 549,500 48,500 0.03 2,134,261,654 42,833,525 77.95 2015-01-16
2367 2015-01-19 501,000 2,000 0.02 2,134,261,654 39,278,400 78.40 2015-01-15
2368 2015-01-16 499,000 53,500 0.02 2,134,261,654 38,373,100 76.90 2015-01-14
2369 2015-01-15 445,500 40,000 0.02 2,134,261,654 33,991,650 76.30 2015-01-13
2370 2015-01-14 405,500 66,500 0.02 2,134,261,654 30,838,275 76.05 2015-01-12
2371 2015-01-13 339,000 1,000 0.02 2,134,261,654 25,441,950 75.05 2015-01-09
2372 2015-01-12 338,000 -1,500 0.02 2,134,261,654 25,502,100 75.45 2015-01-08
2373 2015-01-09 339,500 -500 0.02 2,134,261,654 25,173,925 74.15 2015-01-07
2374 2015-01-08 340,000 1,000 0.02 2,134,261,654 24,837,000 73.05 2015-01-06
2375 2014-12-23 339,000 -1,000 0.02 2,134,261,654 25,001,250 73.75 2014-12-19
2376 2014-12-19 340,000 500 0.02 2,134,261,654 24,361,000 71.65 2014-12-17
2377 2014-12-18 339,500 500 0.02 2,134,261,654 24,817,450 73.10 2014-12-16
2378 2014-12-16 339,000 -1,500 0.02 2,134,261,654 25,577,550 75.45 2014-12-12
2379 2014-12-15 340,500 -500 0.02 2,134,261,654 25,469,400 74.80 2014-12-11
2380 2014-12-12 341,000 -1,000 0.02 2,134,261,654 25,404,500 74.50 2014-12-10
2381 2014-12-11 342,000 13,000 0.02 2,134,261,654 25,137,000 73.50 2014-12-09
2382 2014-12-09 329,000 -500 0.02 2,134,261,654 24,017,000 73.00 2014-12-05
2383 2014-12-08 329,500 -1,000 0.02 2,134,261,654 23,971,125 72.75 2014-12-04
2384 2014-12-05 330,500 500 0.02 2,134,261,654 24,027,350 72.70 2014-12-03
2385 2014-12-04 330,000 -500 0.02 2,134,261,654 24,172,500 73.25 2014-12-02
2386 2014-12-03 330,500 1,500 0.02 2,134,261,654 23,911,675 72.35 2014-12-01
2387 2014-12-02 329,000 500 0.02 2,134,261,654 24,362,450 74.05 2014-11-28
2388 2014-12-01 328,500 13,000 0.02 2,134,261,654 24,062,625 73.25 2014-11-27
2389 2014-11-28 315,500 -1,000 0.01 2,134,261,654 23,441,650 74.30 2014-11-26
2390 2014-11-27 316,500 16,500 0.01 2,134,261,654 22,645,575 71.55 2014-11-25
2391 2014-11-26 300,000 39,000 0.01 2,134,261,654 21,630,000 72.10 2014-11-24
2392 2014-11-25 261,000 42,500 0.01 2,134,261,654 18,844,200 72.20 2014-11-21
2393 2014-11-24 218,500 1,000 0.01 2,134,261,654 15,852,175 72.55 2014-11-20
2394 2014-11-21 217,500 21,000 0.01 2,134,261,654 15,844,875 72.85 2014-11-19
2395 2014-11-20 196,500 35,500 0.01 2,134,261,654 14,432,925 73.45 2014-11-18
2396 2014-11-19 161,000 161,000 0.01 2,134,261,654 12,050,850 74.85 2014-11-17

Webb-site Database - Powered By Linux Group

Back to top