Texhong International Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02678  2004-12-09    
Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Interactive Brokers Hong Kong Limited 盈透證券香港有限公司

CCASSID: B01590

Data table

Prices, holdings and issued shares are adjusted for splits and bonus issues.

Using prices on the last related trading date, which is 2 trading days before settlement.

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2026-02-04 5.550 2026-02-02
2 2026-02-03 5.580 2026-01-30
3 2026-01-30 15,468,000 116,500 1.69 916,877,000 84,764,640 5.480 2026-01-28
4 2026-01-29 15,351,500 13,500 1.67 916,877,000 84,893,795 5.530 2026-01-27
5 2026-01-28 15,338,000 -28,500 1.67 916,877,000 85,279,280 5.560 2026-01-26
6 2026-01-27 15,366,500 7,000 1.68 916,877,000 82,518,105 5.370 2026-01-23
7 2026-01-26 15,359,500 -32,000 1.68 916,877,000 81,712,540 5.320 2026-01-22
8 2026-01-23 15,391,500 -9,500 1.68 916,877,000 82,344,525 5.350 2026-01-21
9 2026-01-22 15,401,000 -291,500 1.68 916,877,000 81,779,310 5.310 2026-01-20
10 2026-01-21 15,692,500 -108,500 1.71 916,877,000 84,896,425 5.410 2026-01-19
11 2026-01-20 15,801,000 -138,500 1.72 916,877,000 81,059,130 5.130 2026-01-16
12 2026-01-19 15,939,500 -15,500 1.74 916,877,000 77,465,970 4.860 2026-01-15
13 2026-01-16 15,955,000 -75,000 1.74 916,877,000 78,339,050 4.910 2026-01-14
14 2026-01-15 16,030,000 9,500 1.75 916,877,000 76,142,500 4.750 2026-01-13
15 2026-01-13 16,020,500 -22,000 1.75 916,877,000 76,738,195 4.790 2026-01-09
16 2026-01-12 16,042,500 -41,500 1.75 916,877,000 76,843,575 4.790 2026-01-08
17 2026-01-09 16,084,000 35,500 1.75 916,877,000 77,203,200 4.800 2026-01-07
18 2026-01-08 16,048,500 -21,000 1.75 916,877,000 77,032,800 4.800 2026-01-06
19 2026-01-07 16,069,500 -84,500 1.75 916,877,000 77,294,295 4.810 2026-01-05
20 2026-01-05 16,154,000 -66,500 1.76 916,877,000 75,439,180 4.670 2025-12-30
21 2026-01-02 16,220,500 -25,500 1.77 917,043,500 76,074,145 4.690 2025-12-29
22 2025-12-30 16,246,000 -237,000 1.77 917,045,000 73,431,920 4.520 2025-12-23
23 2025-12-29 16,483,000 9,500 1.80 917,045,000 75,327,310 4.570 2025-12-22
24 2025-12-23 16,473,500 70,500 1.80 917,173,500 74,789,690 4.540 2025-12-19
25 2025-12-22 16,403,000 -20,000 1.79 917,173,500 75,617,830 4.610 2025-12-18
26 2025-12-19 16,423,000 -1,000 1.79 917,173,500 75,545,800 4.600 2025-12-17
27 2025-12-18 16,424,000 -29,500 1.79 917,263,500 75,057,680 4.570 2025-12-16
28 2025-12-17 16,453,500 -6,000 1.79 917,263,500 76,837,845 4.670 2025-12-15
29 2025-12-16 16,459,500 4,000 1.79 917,263,500 77,359,650 4.700 2025-12-12
30 2025-12-15 16,455,500 -11,000 1.79 917,323,000 76,682,630 4.660 2025-12-11
31 2025-12-12 16,466,500 -2,000 1.80 917,323,000 75,745,900 4.600 2025-12-10
32 2025-12-11 16,468,500 -202,000 1.80 917,323,000 74,108,250 4.500 2025-12-09
33 2025-12-10 16,670,500 -244,000 1.82 917,323,000 75,517,365 4.530 2025-12-08
34 2025-12-09 16,914,500 -18,000 1.84 917,478,500 75,946,105 4.490 2025-12-05
35 2025-12-08 16,932,500 -28,000 1.85 917,478,500 76,873,550 4.540 2025-12-04
36 2025-12-05 16,960,500 7,000 1.85 917,478,500 75,813,435 4.470 2025-12-03
37 2025-12-04 16,953,500 500 1.85 917,478,500 76,460,285 4.510 2025-12-02
38 2025-12-03 16,953,000 3,000 1.85 917,478,500 76,797,090 4.530 2025-12-01
39 2025-12-02 16,950,000 -57,000 1.85 917,578,500 76,275,000 4.500 2025-11-28
40 2025-12-01 17,007,000 -2,500 1.85 917,578,500 77,381,850 4.550 2025-11-27
41 2025-11-28 17,009,500 -23,000 1.85 917,578,500 76,542,750 4.500 2025-11-26
42 2025-11-27 17,032,500 -6,500 1.86 917,578,500 76,986,900 4.520 2025-11-25
43 2025-11-26 17,039,000 -57,500 1.86 917,578,500 76,845,890 4.510 2025-11-24
44 2025-11-25 17,096,500 -29,000 1.86 917,578,500 76,421,355 4.470 2025-11-21
45 2025-11-24 17,125,500 -8,500 1.87 917,578,500 78,948,555 4.610 2025-11-20
46 2025-11-21 17,134,000 -10,500 1.87 917,578,500 78,473,720 4.580 2025-11-19
47 2025-11-20 17,144,500 -158,000 1.87 917,578,500 77,664,585 4.530 2025-11-18
48 2025-11-19 17,302,500 1,500 1.89 917,578,500 79,072,425 4.570 2025-11-17
49 2025-11-18 17,301,000 -34,000 1.89 917,578,500 79,238,580 4.580 2025-11-14
50 2025-11-17 17,335,000 -69,500 1.89 917,578,500 80,261,050 4.630 2025-11-13
51 2025-11-14 17,404,500 -4,000 1.90 917,578,500 79,886,655 4.590 2025-11-12
52 2025-11-13 17,408,500 -223,500 1.90 917,578,500 79,382,760 4.560 2025-11-11
53 2025-11-12 17,632,000 -35,000 1.92 917,578,500 80,225,600 4.550 2025-11-10
54 2025-11-11 17,667,000 -7,500 1.93 917,578,500 80,561,520 4.560 2025-11-07
55 2025-11-10 17,674,500 1,500 1.93 917,578,500 82,186,425 4.650 2025-11-06
56 2025-11-07 17,673,000 241,000 1.93 917,578,500 80,765,610 4.570 2025-11-05
57 2025-11-06 17,432,000 123,000 1.90 917,578,500 78,444,000 4.500 2025-11-04
58 2025-11-05 17,309,000 95,000 1.89 917,578,500 78,236,680 4.520 2025-11-03
59 2025-11-04 17,214,000 500 1.88 917,578,500 78,495,840 4.560 2025-10-31
60 2025-11-03 17,213,500 500 1.88 917,578,500 77,805,020 4.520 2025-10-30
61 2025-10-31 17,213,000 -69,500 1.88 917,578,500 78,147,020 4.540 2025-10-28
62 2025-10-30 17,282,500 19,500 1.88 917,578,500 78,981,025 4.570 2025-10-27
63 2025-10-28 17,263,000 22,000 1.88 917,578,500 79,064,540 4.580 2025-10-24
64 2025-10-24 17,241,000 5,000 1.88 917,578,500 79,481,010 4.610 2025-10-22
65 2025-10-23 17,236,000 -6,500 1.88 917,578,500 79,113,240 4.590 2025-10-21
66 2025-10-22 17,242,500 6,500 1.88 917,578,500 78,625,800 4.560 2025-10-20
67 2025-10-21 17,236,000 27,500 1.88 917,578,500 78,940,880 4.580 2025-10-17
68 2025-10-20 17,208,500 -5,000 1.88 917,578,500 78,470,760 4.560 2025-10-16
69 2025-10-17 17,213,500 -9,500 1.88 917,652,500 78,665,695 4.570 2025-10-15
70 2025-10-16 17,223,000 -2,500 1.88 917,726,500 78,020,190 4.530 2025-10-14
71 2025-10-15 17,225,500 33,000 1.88 917,800,000 77,514,750 4.500 2025-10-13
72 2025-10-14 17,192,500 500 1.87 917,800,000 80,117,050 4.660 2025-10-10
73 2025-10-13 17,192,000 -15,000 1.87 918,000,000 82,693,520 4.810 2025-10-09
74 2025-10-10 17,207,000 125,500 1.87 918,000,000 80,872,900 4.700 2025-10-08
75 2025-10-09 17,081,500 4,000 1.86 918,000,000 81,649,570 4.780 2025-10-06
76 2025-10-08 17,077,500 11,500 1.86 918,000,000 80,776,575 4.730 2025-10-03
77 2025-10-06 17,066,000 7,000 1.86 918,000,000 81,746,140 4.790 2025-10-02
78 2025-10-03 17,059,000 -15,500 1.86 918,000,000 83,589,100 4.900 2025-09-30
79 2025-10-02 17,074,500 -32,500 1.86 918,000,000 82,982,070 4.860 2025-09-29
80 2025-09-30 17,107,000 -12,000 1.86 918,000,000 82,968,950 4.850 2025-09-26
81 2025-09-29 17,119,000 -56,000 1.86 918,000,000 86,108,570 5.030 2025-09-25
82 2025-09-26 17,175,000 1,000 1.87 918,000,000 85,188,000 4.960 2025-09-24
83 2025-09-25 17,174,000 3,500 1.87 918,000,000 85,354,780 4.970 2025-09-23
84 2025-09-24 17,170,500 -11,500 1.87 918,000,000 86,711,025 5.050 2025-09-22
85 2025-09-23 17,182,000 -67,500 1.87 918,000,000 89,861,860 5.230 2025-09-19
86 2025-09-22 17,249,500 -106,000 1.88 918,000,000 85,557,520 4.960 2025-09-18
87 2025-09-19 17,355,500 -64,000 1.89 918,000,000 86,603,945 4.990 2025-09-17
88 2025-09-17 17,419,500 -57,500 1.90 918,000,000 86,400,720 4.960 2025-09-15
89 2025-09-16 17,477,000 153,500 1.90 918,000,000 86,511,150 4.950 2025-09-12
90 2025-09-15 17,323,500 -25,000 1.89 918,000,000 85,058,385 4.910 2025-09-11
91 2025-09-12 17,348,500 -25,000 1.89 918,000,000 85,354,620 4.920 2025-09-10
92 2025-09-11 17,373,500 -64,000 1.89 918,000,000 86,520,030 4.980 2025-09-09
93 2025-09-10 17,437,500 -21,000 1.90 918,000,000 85,095,000 4.880 2025-09-08
94 2025-09-09 17,458,500 229,000 1.90 918,000,000 84,848,310 4.860 2025-09-05
95 2025-09-08 17,229,500 8,500 1.88 918,000,000 82,012,420 4.760 2025-09-04
96 2025-09-05 17,221,000 -16,000 1.88 918,000,000 83,866,270 4.870 2025-09-03
97 2025-09-04 17,237,000 11,500 1.88 918,000,000 80,841,530 4.690 2025-09-02
98 2025-09-03 17,225,500 -10,000 1.88 918,000,000 79,926,320 4.640 2025-09-01
99 2025-09-02 17,235,500 -169,500 1.88 918,000,000 81,006,850 4.700 2025-08-29
100 2025-09-01 17,405,000 22,000 1.90 918,000,000 82,847,800 4.760 2025-08-28
101 2025-08-29 17,383,000 2,500 1.89 918,000,000 90,217,770 5.190 2025-08-27
102 2025-08-28 17,380,500 -16,500 1.89 918,000,000 91,595,235 5.270 2025-08-26
103 2025-08-27 17,397,000 56,000 1.90 918,000,000 90,464,400 5.200 2025-08-25
104 2025-08-26 17,341,000 8,500 1.89 918,000,000 93,121,170 5.370 2025-08-22
105 2025-08-25 17,332,500 -31,000 1.89 918,000,000 89,262,375 5.150 2025-08-21
106 2025-08-22 17,363,500 3,500 1.89 918,000,000 86,991,135 5.010 2025-08-20
107 2025-08-21 17,360,000 8,500 1.89 918,000,000 86,800,000 5.000 2025-08-19
108 2025-08-20 17,351,500 2,000 1.89 918,000,000 88,492,650 5.100 2025-08-18
109 2025-08-19 17,349,500 2,500 1.89 918,000,000 89,002,935 5.130 2025-08-15
110 2025-08-18 17,347,000 37,500 1.89 918,000,000 89,683,990 5.170 2025-08-14
111 2025-08-15 17,309,500 -8,000 1.89 918,000,000 90,528,685 5.230 2025-08-13
112 2025-08-14 17,317,500 -21,500 1.89 918,000,000 88,319,250 5.100 2025-08-12
113 2025-08-13 17,339,000 1,500 1.89 918,000,000 84,267,540 4.860 2025-08-11
114 2025-08-12 17,337,500 -2,000 1.89 918,000,000 85,647,250 4.940 2025-08-08
115 2025-08-11 17,339,500 11,000 1.89 918,000,000 85,136,945 4.910 2025-08-07
116 2025-08-08 17,328,500 20,000 1.89 918,000,000 84,043,225 4.850 2025-08-06
117 2025-08-07 17,308,500 -128,500 1.89 918,000,000 84,984,735 4.910 2025-08-05
118 2025-08-06 17,437,000 -20,000 1.90 918,000,000 86,313,150 4.950 2025-08-04
119 2025-08-05 17,457,000 37,500 1.90 918,000,000 82,920,750 4.750 2025-08-01
120 2025-08-04 17,419,500 55,000 1.90 918,000,000 83,091,015 4.770 2025-07-31
121 2025-08-01 17,364,500 92,000 1.89 918,000,000 86,127,920 4.960 2025-07-30
122 2025-07-31 17,272,500 159,000 1.88 918,000,000 86,362,500 5.000 2025-07-29
123 2025-07-30 17,113,500 87,000 1.86 918,000,000 90,017,010 5.260 2025-07-28
124 2025-07-29 17,026,500 -1,000 1.85 918,000,000 79,854,285 4.690 2025-07-25
125 2025-07-28 17,027,500 25,000 1.85 918,000,000 69,301,925 4.070 2025-07-24
126 2025-07-25 17,002,500 14,500 1.85 918,000,000 67,839,975 3.990 2025-07-23
127 2025-07-24 16,988,000 -10,500 1.85 918,000,000 66,592,960 3.920 2025-07-22
128 2025-07-23 16,998,500 39,500 1.85 918,000,000 65,614,210 3.860 2025-07-21
129 2025-07-22 16,959,000 28,000 1.85 918,000,000 64,613,790 3.810 2025-07-18
130 2025-07-21 16,931,000 38,500 1.84 918,000,000 63,660,560 3.760 2025-07-17
131 2025-07-18 16,892,500 10,000 1.84 918,000,000 63,853,650 3.780 2025-07-16
132 2025-07-17 16,882,500 110,000 1.84 918,000,000 63,309,375 3.750 2025-07-15
133 2025-07-16 16,772,500 4,500 1.83 918,000,000 63,735,500 3.800 2025-07-14
134 2025-07-15 16,768,000 -4,500 1.83 918,000,000 64,724,480 3.860 2025-07-11
135 2025-07-14 16,772,500 10,000 1.83 918,000,000 64,909,575 3.870 2025-07-10
136 2025-07-11 16,762,500 97,500 1.83 918,000,000 63,697,500 3.800 2025-07-09
137 2025-07-10 16,665,000 26,000 1.82 918,000,000 64,993,500 3.900 2025-07-08
138 2025-07-09 16,639,000 36,000 1.81 918,000,000 64,892,100 3.900 2025-07-07
139 2025-07-08 16,603,000 14,000 1.81 918,000,000 66,245,970 3.990 2025-07-04
140 2025-07-07 16,589,000 -5,000 1.81 918,000,000 65,360,660 3.940 2025-07-03
141 2025-07-04 16,594,000 38,500 1.81 918,000,000 65,546,300 3.950 2025-07-02
142 2025-07-03 16,555,500 199,500 1.80 918,000,000 64,235,340 3.880 2025-06-30
143 2025-07-02 16,356,000 7,500 1.78 918,000,000 62,152,800 3.800 2025-06-27
144 2025-06-30 16,348,500 7,500 1.78 918,000,000 60,652,935 3.710 2025-06-26
145 2025-06-27 16,341,000 4,500 1.78 918,000,000 62,095,800 3.800 2025-06-25
146 2025-06-26 16,336,500 22,000 1.78 918,000,000 60,935,145 3.730 2025-06-24
147 2025-06-25 16,314,500 4,000 1.78 918,000,000 59,547,925 3.650 2025-06-23
148 2025-06-24 16,310,500 8,500 1.78 918,000,000 60,348,850 3.700 2025-06-20
149 2025-06-23 16,302,000 49,500 1.78 918,000,000 61,458,540 3.770 2025-06-19
150 2025-06-20 16,252,500 21,500 1.77 918,000,000 61,109,400 3.760 2025-06-18
151 2025-06-19 16,231,000 118,500 1.77 918,000,000 61,028,560 3.760 2025-06-17
152 2025-06-18 16,112,500 83,000 1.76 918,000,000 61,066,375 3.790 2025-06-16
153 2025-06-17 16,029,500 87,000 1.75 918,000,000 60,912,100 3.800 2025-06-13
154 2025-06-16 15,942,500 52,500 1.74 918,000,000 58,987,250 3.700 2025-06-12
155 2025-06-13 15,890,000 35,000 1.73 918,000,000 58,793,000 3.700 2025-06-11
156 2025-06-12 15,855,000 31,000 1.73 918,000,000 56,760,900 3.580 2025-06-10
157 2025-06-11 15,824,000 17,500 1.72 918,000,000 56,333,440 3.560 2025-06-09
158 2025-06-10 15,806,500 9,000 1.72 918,000,000 55,955,010 3.540 2025-06-06
159 2025-06-09 15,797,500 22,000 1.72 918,000,000 54,975,300 3.480 2025-06-05
160 2025-06-06 15,775,500 14,500 1.72 918,000,000 54,425,475 3.450 2025-06-04
161 2025-06-05 15,761,000 23,000 1.72 918,000,000 55,005,890 3.490 2025-06-03
162 2025-06-04 15,738,000 27,000 1.71 918,000,000 54,296,100 3.450 2025-06-02
163 2025-06-03 15,711,000 16,000 1.71 918,000,000 53,417,400 3.400 2025-05-30
164 2025-06-02 15,695,000 27,000 1.71 918,000,000 53,833,850 3.430 2025-05-29
165 2025-05-30 15,668,000 22,500 1.71 918,000,000 53,271,200 3.400 2025-05-28
166 2025-05-29 15,645,500 9,500 1.70 918,000,000 53,507,610 3.420 2025-05-27
167 2025-05-28 15,636,000 114,500 1.70 918,000,000 53,318,760 3.410 2025-05-26
168 2025-05-27 15,521,500 19,000 1.69 918,000,000 54,480,465 3.510 2025-05-23
169 2025-05-26 15,502,500 9,000 1.69 918,000,000 53,328,600 3.440 2025-05-22
170 2025-05-23 15,493,500 5,000 1.69 918,000,000 54,227,250 3.500 2025-05-21
171 2025-05-22 15,488,500 4,500 1.69 918,000,000 53,745,095 3.470 2025-05-20
172 2025-05-21 15,484,000 -16,000 1.69 918,000,000 53,729,480 3.470 2025-05-19
173 2025-05-20 15,500,000 25,000 1.69 918,000,000 53,785,000 3.470 2025-05-16
174 2025-05-19 15,475,000 7,500 1.69 918,000,000 54,317,250 3.510 2025-05-15
175 2025-05-16 15,467,500 1,500 1.68 918,000,000 54,136,250 3.500 2025-05-14
176 2025-05-15 15,466,000 11,000 1.68 918,000,000 53,203,040 3.440 2025-05-13
177 2025-05-14 15,455,000 3,500 1.68 918,000,000 54,247,050 3.510 2025-05-12
178 2025-05-13 15,451,500 22,000 1.68 918,000,000 52,844,130 3.420 2025-05-09
179 2025-05-12 15,429,500 23,000 1.68 918,000,000 54,774,725 3.550 2025-05-08
180 2025-05-09 15,406,500 36,000 1.68 918,000,000 53,922,750 3.500 2025-05-07
181 2025-05-08 15,370,500 64,500 1.67 918,000,000 53,796,750 3.500 2025-05-06
182 2025-05-07 15,306,000 16,500 1.67 918,000,000 52,346,520 3.420 2025-05-02
183 2025-05-06 15,289,500 8,000 1.67 918,000,000 51,678,510 3.380 2025-04-30
184 2025-05-02 15,281,500 16,500 1.66 918,000,000 51,498,655 3.370 2025-04-29
185 2025-04-30 15,265,000 15,000 1.66 918,000,000 51,443,050 3.370 2025-04-28
186 2025-04-29 15,250,000 51,500 1.66 918,000,000 50,935,000 3.340 2025-04-25
187 2025-04-28 15,198,500 155,500 1.66 918,000,000 50,003,065 3.290 2025-04-24
188 2025-04-25 15,043,000 94,500 1.64 918,000,000 50,243,620 3.340 2025-04-23
189 2025-04-24 14,948,500 31,500 1.63 918,000,000 51,273,355 3.430 2025-04-22
190 2025-04-23 14,917,000 5,500 1.62 918,000,000 51,612,820 3.460 2025-04-17
191 2025-04-22 14,911,500 86,000 1.62 918,000,000 52,041,135 3.490 2025-04-16
192 2025-04-17 14,825,500 -29,000 1.61 918,000,000 53,075,290 3.580 2025-04-15
193 2025-04-16 14,854,500 -3,000 1.62 918,000,000 50,356,755 3.390 2025-04-14
194 2025-04-15 14,857,500 72,000 1.62 918,000,000 49,624,050 3.340 2025-04-11
195 2025-04-14 14,785,500 51,500 1.61 918,000,000 51,453,540 3.480 2025-04-10
196 2025-04-11 14,734,000 43,500 1.61 918,000,000 52,305,700 3.550 2025-04-09
197 2025-04-10 14,690,500 104,000 1.60 918,000,000 49,947,700 3.400 2025-04-08
198 2025-04-09 14,586,500 56,500 1.59 918,000,000 50,031,695 3.430 2025-04-07
199 2025-04-08 14,530,000 -10,000 1.58 918,000,000 54,487,500 3.750 2025-04-03
200 2025-04-07 14,540,000 16,500 1.58 918,000,000 55,252,000 3.800 2025-04-02
201 2025-04-03 14,523,500 17,500 1.58 918,000,000 55,044,065 3.790 2025-04-01
202 2025-04-02 14,506,000 89,500 1.58 918,000,000 54,397,500 3.750 2025-03-31
203 2025-04-01 14,416,500 60,500 1.57 918,000,000 55,071,030 3.820 2025-03-28
204 2025-03-31 14,356,000 -6,500 1.56 918,000,000 55,844,840 3.890 2025-03-27
205 2025-03-28 14,362,500 2,500 1.56 918,000,000 56,444,625 3.930 2025-03-26
206 2025-03-27 14,360,000 9,000 1.56 918,000,000 54,568,000 3.800 2025-03-25
207 2025-03-26 14,351,000 49,500 1.56 918,000,000 55,394,860 3.860 2025-03-24
208 2025-03-25 14,301,500 48,500 1.56 918,000,000 52,629,520 3.680 2025-03-21
209 2025-03-24 14,253,000 4,500 1.55 918,000,000 56,869,470 3.990 2025-03-20
210 2025-03-21 14,248,500 5,000 1.55 918,000,000 57,278,970 4.020 2025-03-19
211 2025-03-20 14,243,500 -5,500 1.55 918,000,000 56,974,000 4.000 2025-03-18
212 2025-03-19 14,249,000 2,000 1.55 918,000,000 57,708,450 4.050 2025-03-17
213 2025-03-18 14,247,000 -132,000 1.55 918,000,000 56,703,060 3.980 2025-03-14
214 2025-03-17 14,379,000 2,000 1.57 918,000,000 55,934,310 3.890 2025-03-13
215 2025-03-14 14,377,000 3,000 1.57 918,000,000 56,214,070 3.910 2025-03-12
216 2025-03-13 14,374,000 19,500 1.57 918,000,000 56,346,080 3.920 2025-03-11
217 2025-03-12 14,354,500 13,500 1.56 918,000,000 56,413,185 3.930 2025-03-10
218 2025-03-11 14,341,000 -22,500 1.56 918,000,000 56,933,770 3.970 2025-03-07
219 2025-03-10 14,363,500 -16,000 1.56 918,000,000 56,017,650 3.900 2025-03-06
220 2025-03-07 14,379,500 500 1.57 918,000,000 56,799,025 3.950 2025-03-05
221 2025-03-05 14,379,000 -18,000 1.57 918,000,000 56,797,050 3.950 2025-03-03
222 2025-03-04 14,397,000 10,500 1.57 918,000,000 56,436,240 3.920 2025-02-28
223 2025-03-03 14,386,500 2,000 1.57 918,000,000 56,826,675 3.950 2025-02-27
224 2025-02-28 14,384,500 3,000 1.57 918,000,000 56,387,240 3.920 2025-02-26
225 2025-02-27 14,381,500 -9,000 1.57 918,000,000 56,519,295 3.930 2025-02-25
226 2025-02-26 14,390,500 3,500 1.57 918,000,000 55,979,045 3.890 2025-02-24
227 2025-02-25 14,387,000 6,000 1.57 918,000,000 55,965,430 3.890 2025-02-21
228 2025-02-21 14,381,000 -19,000 1.57 918,000,000 57,092,570 3.970 2025-02-19
229 2025-02-20 14,400,000 19,500 1.57 918,000,000 55,728,000 3.870 2025-02-18
230 2025-02-19 14,380,500 -6,500 1.57 918,000,000 56,802,975 3.950 2025-02-17
231 2025-02-18 14,387,000 10,500 1.57 918,000,000 56,109,300 3.900 2025-02-14
232 2025-02-17 14,376,500 -53,000 1.57 918,000,000 55,637,055 3.870 2025-02-13
233 2025-02-13 14,429,500 12,500 1.57 918,000,000 57,285,115 3.970 2025-02-11
234 2025-02-12 14,417,000 -9,000 1.57 918,000,000 57,379,660 3.980 2025-02-10
235 2025-02-11 14,426,000 21,000 1.57 918,000,000 57,559,740 3.990 2025-02-07
236 2025-02-10 14,405,000 -34,000 1.57 918,000,000 57,908,100 4.020 2025-02-06
237 2025-02-07 14,439,000 -5,000 1.57 918,000,000 57,467,220 3.980 2025-02-05
238 2025-02-06 14,444,000 3,500 1.57 918,000,000 56,764,920 3.930 2025-02-04
239 2025-02-05 14,440,500 -19,000 1.57 918,000,000 57,328,785 3.970 2025-02-03
240 2025-02-04 14,459,500 -18,000 1.58 918,000,000 58,271,785 4.030 2025-01-27
241 2025-02-03 14,477,500 -1,500 1.58 918,000,000 57,620,450 3.980 2025-01-24
242 2025-01-24 14,479,000 -77,000 1.58 918,000,000 57,336,840 3.960 2025-01-22
243 2025-01-23 14,556,000 500 1.59 918,000,000 57,059,520 3.920 2025-01-21
244 2025-01-22 14,555,500 -16,000 1.59 918,000,000 58,076,445 3.990 2025-01-20
245 2025-01-21 14,571,500 -15,000 1.59 918,000,000 56,974,565 3.910 2025-01-17
246 2025-01-20 14,586,500 -1,500 1.59 918,000,000 57,179,080 3.920 2025-01-16
247 2025-01-17 14,588,000 -3,500 1.59 918,000,000 55,726,160 3.820 2025-01-15
248 2025-01-16 14,591,500 500 1.59 918,000,000 56,760,935 3.890 2025-01-14
249 2025-01-15 14,591,000 2,000 1.59 918,000,000 55,153,980 3.780 2025-01-13
250 2025-01-14 14,589,000 36,000 1.59 918,000,000 54,125,190 3.710 2025-01-10
251 2025-01-13 14,553,000 13,500 1.59 918,000,000 56,320,110 3.870 2025-01-09
252 2025-01-10 14,539,500 4,500 1.58 918,000,000 56,558,655 3.890 2025-01-08
253 2025-01-09 14,535,000 9,500 1.58 918,000,000 57,994,650 3.990 2025-01-07
254 2025-01-08 14,525,500 20,000 1.58 918,000,000 57,956,745 3.990 2025-01-06
255 2025-01-07 14,505,500 -4,000 1.58 918,000,000 58,312,110 4.020 2025-01-03
256 2025-01-06 14,509,500 -14,500 1.58 918,000,000 57,602,715 3.970 2025-01-02
257 2025-01-03 14,524,000 28,500 1.58 918,000,000 57,515,040 3.960 2024-12-30
258 2025-01-02 14,495,500 6,500 1.58 918,000,000 57,112,270 3.940 2024-12-27
259 2024-12-30 14,489,000 9,500 1.58 918,000,000 57,956,000 4.000 2024-12-23
260 2024-12-27 14,479,500 32,000 1.58 918,000,000 55,890,870 3.860 2024-12-20
261 2024-12-23 14,447,500 -11,500 1.57 918,000,000 58,945,800 4.080 2024-12-19
262 2024-12-20 14,459,000 -4,500 1.58 918,000,000 59,281,900 4.100 2024-12-18
263 2024-12-19 14,463,500 49,000 1.58 918,000,000 59,444,985 4.110 2024-12-17
264 2024-12-18 14,414,500 8,000 1.57 918,000,000 59,820,175 4.150 2024-12-16
265 2024-12-17 14,406,500 2,000 1.57 918,000,000 60,507,300 4.200 2024-12-13
266 2024-12-16 14,404,500 -500 1.57 918,000,000 60,354,855 4.190 2024-12-12
267 2024-12-13 14,405,000 8,500 1.57 918,000,000 58,340,250 4.050 2024-12-11
268 2024-12-12 14,396,500 -29,500 1.57 918,000,000 58,305,825 4.050 2024-12-10
269 2024-12-11 14,426,000 52,000 1.57 918,000,000 58,136,780 4.030 2024-12-09
270 2024-12-10 14,374,000 -10,500 1.57 918,000,000 57,496,000 4.000 2024-12-06
271 2024-12-09 14,384,500 -500 1.57 918,000,000 56,962,620 3.960 2024-12-05
272 2024-12-06 14,385,000 1,000 1.57 918,000,000 56,533,050 3.930 2024-12-04
273 2024-12-05 14,384,000 500 1.57 918,000,000 57,679,840 4.010 2024-12-03
274 2024-12-04 14,383,500 500 1.57 918,000,000 55,807,980 3.880 2024-12-02
275 2024-12-03 14,383,000 2,000 1.57 918,000,000 55,086,890 3.830 2024-11-29
276 2024-12-02 14,381,000 2,500 1.57 918,000,000 54,360,180 3.780 2024-11-28
277 2024-11-29 14,378,500 1,000 1.57 918,000,000 54,925,870 3.820 2024-11-27
278 2024-11-28 14,377,500 16,500 1.57 918,000,000 54,059,400 3.760 2024-11-26
279 2024-11-27 14,361,000 -500 1.56 918,000,000 55,146,240 3.840 2024-11-25
280 2024-11-26 14,361,500 53,000 1.56 918,000,000 54,860,930 3.820 2024-11-22
281 2024-11-25 14,308,500 8,000 1.56 918,000,000 56,661,660 3.960 2024-11-21
282 2024-11-22 14,300,500 34,500 1.56 918,000,000 57,058,995 3.990 2024-11-20
283 2024-11-21 14,266,000 5,500 1.55 918,000,000 57,064,000 4.000 2024-11-19
284 2024-11-20 14,260,500 21,500 1.55 918,000,000 58,182,840 4.080 2024-11-18
285 2024-11-19 14,239,000 2,000 1.55 918,000,000 56,813,610 3.990 2024-11-15
286 2024-11-18 14,237,000 5,000 1.55 918,000,000 56,663,260 3.980 2024-11-14
287 2024-11-15 14,232,000 -1,500 1.55 918,000,000 58,635,840 4.120 2024-11-13
288 2024-11-14 14,233,500 6,500 1.55 918,000,000 58,642,020 4.120 2024-11-12
289 2024-11-13 14,227,000 1,000 1.55 918,000,000 61,176,100 4.300 2024-11-11
290 2024-11-12 14,226,000 -2,000 1.55 918,000,000 60,602,760 4.260 2024-11-08
291 2024-11-11 14,228,000 -79,000 1.55 918,000,000 59,757,600 4.200 2024-11-07
292 2024-11-08 14,307,000 -140,000 1.56 918,000,000 59,946,330 4.190 2024-11-06
293 2024-11-07 14,447,000 -500 1.57 918,000,000 60,243,990 4.170 2024-11-05
294 2024-11-06 14,447,500 10,000 1.57 918,000,000 58,367,900 4.040 2024-11-04
295 2024-11-05 14,437,500 -19,000 1.57 918,000,000 60,926,250 4.220 2024-11-01
296 2024-11-04 14,456,500 -2,000 1.57 918,000,000 61,006,430 4.220 2024-10-31
297 2024-11-01 14,458,500 -4,500 1.58 918,000,000 59,279,850 4.100 2024-10-30
298 2024-10-31 14,463,000 -500 1.58 918,000,000 62,624,790 4.330 2024-10-29
299 2024-10-30 14,463,500 -37,500 1.58 918,000,000 63,494,765 4.390 2024-10-28
300 2024-10-29 14,501,000 4,000 1.58 918,000,000 62,354,300 4.300 2024-10-25
301 2024-10-28 14,497,000 14,500 1.58 918,000,000 62,192,130 4.290 2024-10-24
302 2024-10-25 14,482,500 5,000 1.58 918,000,000 61,260,975 4.230 2024-10-23
303 2024-10-24 14,477,500 4,000 1.58 918,000,000 63,121,900 4.360 2024-10-22
304 2024-10-23 14,473,500 -19,500 1.58 918,000,000 62,380,785 4.310 2024-10-21
305 2024-10-22 14,493,000 -26,500 1.58 918,000,000 63,189,480 4.360 2024-10-18
306 2024-10-21 14,519,500 1,500 1.58 918,000,000 60,691,510 4.180 2024-10-17
307 2024-10-18 14,518,000 -10,500 1.58 918,000,000 63,879,200 4.400 2024-10-16
308 2024-10-17 14,528,500 -500 1.58 918,000,000 61,891,410 4.260 2024-10-15
309 2024-10-16 14,529,000 12,000 1.58 918,000,000 63,346,440 4.360 2024-10-14
310 2024-10-15 14,517,000 -9,500 1.58 918,000,000 64,600,650 4.450 2024-10-10
311 2024-10-14 14,526,500 -2,500 1.58 918,000,000 64,497,660 4.440 2024-10-09
312 2024-10-10 14,529,000 14,500 1.58 918,000,000 62,765,280 4.320 2024-10-08
313 2024-10-09 14,514,500 -106,000 1.58 918,000,000 75,620,545 5.210 2024-10-07
314 2024-10-08 14,620,500 -150,500 1.59 918,000,000 71,055,630 4.860 2024-10-04
315 2024-10-07 14,771,000 31,500 1.61 918,000,000 67,060,340 4.540 2024-10-03
316 2024-10-04 14,739,500 -126,500 1.61 918,000,000 67,359,515 4.570 2024-10-02
317 2024-10-03 14,866,000 -76,000 1.62 918,000,000 66,599,680 4.480 2024-09-30
318 2024-10-02 14,942,000 6,000 1.63 918,000,000 63,802,340 4.270 2024-09-27
319 2024-09-30 14,936,000 -20,000 1.63 918,000,000 62,432,480 4.180 2024-09-26
320 2024-09-27 14,956,000 -47,500 1.63 918,000,000 60,721,360 4.060 2024-09-25
321 2024-09-26 15,003,500 -16,500 1.63 918,000,000 58,513,650 3.900 2024-09-24
322 2024-09-25 15,020,000 -9,500 1.64 918,000,000 56,625,400 3.770 2024-09-23
323 2024-09-24 15,029,500 12,500 1.64 918,000,000 53,054,135 3.530 2024-09-20
324 2024-09-23 15,017,000 6,500 1.64 918,000,000 54,511,710 3.630 2024-09-19
325 2024-09-20 15,010,500 37,000 1.64 918,000,000 53,737,590 3.580 2024-09-17
326 2024-09-19 14,973,500 11,500 1.63 918,000,000 54,503,540 3.640 2024-09-16
327 2024-09-17 14,962,000 1,500 1.63 918,000,000 54,760,920 3.660 2024-09-13
328 2024-09-16 14,960,500 16,500 1.63 918,000,000 53,708,195 3.590 2024-09-12
329 2024-09-13 14,944,000 7,500 1.63 918,000,000 54,246,720 3.630 2024-09-11
330 2024-09-12 14,936,500 56,000 1.63 918,000,000 53,173,940 3.560 2024-09-10
331 2024-09-11 14,880,500 56,500 1.62 918,000,000 53,420,995 3.590 2024-09-09
332 2024-09-10 14,824,000 -6,000 1.61 918,000,000 54,255,840 3.660 2024-09-05
333 2024-09-09 14,830,000 911,000 1.62 918,000,000 53,239,700 3.590 2024-09-04
334 2024-09-05 13,919,000 80,500 1.52 918,000,000 51,361,110 3.690 2024-09-03
335 2024-09-04 13,838,500 863,500 1.51 918,000,000 49,680,215 3.590 2024-09-02
336 2024-09-03 12,975,000 49,000 1.41 918,000,000 46,450,500 3.580 2024-08-30
337 2024-09-02 12,926,000 13,000 1.41 918,000,000 48,860,280 3.780 2024-08-29
338 2024-08-30 12,913,000 114,500 1.41 918,000,000 48,423,750 3.750 2024-08-28
339 2024-08-29 12,798,500 125,000 1.39 918,000,000 47,610,420 3.720 2024-08-27
340 2024-08-28 12,673,500 52,000 1.38 918,000,000 48,666,240 3.840 2024-08-26
341 2024-08-27 12,621,500 16,500 1.37 918,000,000 47,456,840 3.760 2024-08-23
342 2024-08-26 12,605,000 12,000 1.37 918,000,000 48,025,050 3.810 2024-08-22
343 2024-08-23 12,593,000 41,000 1.37 918,000,000 48,734,910 3.870 2024-08-21
344 2024-08-22 12,552,000 12,000 1.37 918,000,000 49,078,320 3.910 2024-08-20
345 2024-08-21 12,540,000 7,500 1.37 918,000,000 49,407,600 3.940 2024-08-19
346 2024-08-20 12,532,500 5,000 1.37 918,000,000 47,874,150 3.820 2024-08-16
347 2024-08-19 12,527,500 -800,000 1.36 918,000,000 47,479,225 3.790 2024-08-15
348 2024-08-16 13,327,500 -12,000 1.45 918,000,000 49,578,300 3.720 2024-08-14
349 2024-08-15 13,339,500 28,000 1.45 918,000,000 49,356,150 3.700 2024-08-13
350 2024-08-14 13,311,500 3,000 1.45 918,000,000 49,651,895 3.730 2024-08-12
351 2024-08-13 13,308,500 7,000 1.45 918,000,000 48,975,280 3.680 2024-08-09
352 2024-08-12 13,301,500 15,000 1.45 918,000,000 48,151,430 3.620 2024-08-08
353 2024-08-09 13,286,500 -34,500 1.45 918,000,000 49,292,915 3.710 2024-08-07
354 2024-08-08 13,321,000 19,500 1.45 918,000,000 50,220,170 3.770 2024-08-06
355 2024-08-07 13,301,500 -199,000 1.45 918,000,000 51,343,790 3.860 2024-08-05
356 2024-08-06 13,500,500 5,000 1.47 918,000,000 52,786,955 3.910 2024-08-02
357 2024-08-05 13,495,500 24,500 1.47 918,000,000 53,982,000 4.000 2024-08-01
358 2024-08-02 13,471,000 2,000 1.47 918,000,000 53,884,000 4.000 2024-07-31
359 2024-08-01 13,469,000 20,000 1.47 918,000,000 55,088,210 4.090 2024-07-30
360 2024-07-31 13,449,000 1,500 1.47 918,000,000 53,930,490 4.010 2024-07-29
361 2024-07-30 13,447,500 11,000 1.46 918,000,000 54,327,900 4.040 2024-07-26
362 2024-07-29 13,436,500 500 1.46 918,000,000 54,014,730 4.020 2024-07-25
363 2024-07-26 13,436,000 -18,094 1.46 918,000,000 54,953,240 4.090 2024-07-24
364 2024-07-25 13,454,094 14,500 1.47 918,000,000 55,430,867 4.120 2024-07-23
365 2024-07-24 13,439,594 62,094 1.46 918,000,000 56,177,503 4.180 2024-07-22
366 2024-07-23 13,377,500 -2,500 1.46 918,000,000 55,784,175 4.170 2024-07-19
367 2024-07-22 13,380,000 -20,500 1.46 918,000,000 56,463,600 4.220 2024-07-18
368 2024-07-19 13,400,500 -5,000 1.46 918,000,000 56,282,100 4.200 2024-07-17
369 2024-07-18 13,405,500 -4,500 1.46 918,000,000 55,900,935 4.170 2024-07-16
370 2024-07-17 13,410,000 500 1.46 918,000,000 55,651,500 4.150 2024-07-15
371 2024-07-16 13,409,500 -3,500 1.46 918,000,000 56,319,900 4.200 2024-07-12
372 2024-07-15 13,413,000 2,000 1.46 918,000,000 55,663,950 4.150 2024-07-11
373 2024-07-12 13,411,000 25,000 1.46 918,000,000 56,460,310 4.210 2024-07-10
374 2024-07-11 13,386,000 -3,000 1.46 918,000,000 56,488,920 4.220 2024-07-09
375 2024-07-10 13,389,000 6,000 1.46 918,000,000 55,564,350 4.150 2024-07-08
376 2024-07-08 13,383,000 -101,500 1.46 918,000,000 58,082,220 4.340 2024-07-04
377 2024-07-05 13,484,500 5,000 1.47 918,000,000 58,522,730 4.340 2024-07-03
378 2024-07-04 13,479,500 24,500 1.47 918,000,000 58,096,645 4.310 2024-07-02
379 2024-07-03 13,455,000 -15,000 1.47 918,000,000 58,798,350 4.370 2024-06-28
380 2024-07-02 13,470,000 -2,500 1.47 918,000,000 59,941,500 4.450 2024-06-27
381 2024-06-27 13,472,500 1,000 1.47 918,000,000 59,009,550 4.380 2024-06-25
382 2024-06-26 13,471,500 36,500 1.47 918,000,000 59,409,315 4.410 2024-06-24
383 2024-06-25 13,435,000 30,500 1.46 918,000,000 60,457,500 4.500 2024-06-21
384 2024-06-24 13,404,500 500 1.46 918,000,000 62,599,015 4.670 2024-06-20
385 2024-06-21 13,404,000 2,500 1.46 918,000,000 61,792,440 4.610 2024-06-19
386 2024-06-20 13,401,500 -4,000 1.46 918,000,000 62,585,005 4.670 2024-06-18
387 2024-06-19 13,405,500 2,000 1.46 918,000,000 61,263,135 4.570 2024-06-17
388 2024-06-18 13,403,500 -8,000 1.46 918,000,000 61,656,100 4.600 2024-06-14
389 2024-06-14 13,411,500 94,500 1.46 918,000,000 60,351,750 4.500 2024-06-12
390 2024-06-13 13,317,000 -9,000 1.45 918,000,000 60,991,860 4.580 2024-06-11
391 2024-06-12 13,326,000 -2,500 1.45 918,000,000 61,166,340 4.590 2024-06-07
392 2024-06-11 13,328,500 42,000 1.45 918,000,000 62,643,950 4.700 2024-06-06
393 2024-06-07 13,286,500 9,000 1.45 918,000,000 59,124,925 4.450 2024-06-05
394 2024-06-06 13,277,500 -14,000 1.45 918,000,000 58,952,100 4.440 2024-06-04
395 2024-06-05 13,291,500 27,000 1.45 918,000,000 58,615,515 4.410 2024-06-03
396 2024-06-04 13,264,500 10,500 1.44 918,000,000 58,496,445 4.410 2024-05-31
397 2024-06-03 13,254,000 9,500 1.44 918,000,000 62,293,800 4.700 2024-05-30
398 2024-05-31 13,244,500 1,000 1.44 918,000,000 63,573,600 4.800 2024-05-29
399 2024-05-30 13,243,500 2,500 1.44 918,000,000 62,376,885 4.710 2024-05-28
400 2024-05-29 13,241,000 17,500 1.44 918,000,000 63,556,800 4.800 2024-05-27
401 2024-05-28 13,223,500 14,000 1.44 918,000,000 62,150,450 4.700 2024-05-24
402 2024-05-24 13,209,500 20,000 1.44 918,000,000 62,745,125 4.750 2024-05-22
403 2024-05-23 13,189,500 24,500 1.44 918,000,000 63,573,390 4.820 2024-05-21
404 2024-05-22 13,165,000 53,500 1.43 918,000,000 61,743,850 4.690 2024-05-20
405 2024-05-21 13,111,500 8,500 1.43 918,000,000 62,935,200 4.800 2024-05-17
406 2024-05-20 13,103,000 24,500 1.43 918,000,000 62,763,370 4.790 2024-05-16
407 2024-05-17 13,078,500 -28,000 1.42 918,000,000 64,477,005 4.930 2024-05-14
408 2024-05-16 13,106,500 109,000 1.43 918,000,000 62,255,875 4.750 2024-05-13
409 2024-05-14 12,997,500 17,000 1.42 918,000,000 61,608,150 4.740 2024-05-10
410 2024-05-13 12,980,500 -56,000 1.41 918,000,000 61,397,765 4.730 2024-05-09
411 2024-05-10 13,036,500 15,500 1.42 918,000,000 59,446,440 4.560 2024-05-08
412 2024-05-09 13,021,000 11,000 1.42 918,000,000 60,547,650 4.650 2024-05-07
413 2024-05-08 13,010,000 -27,000 1.42 918,000,000 59,846,000 4.600 2024-05-06
414 2024-05-07 13,037,000 15,500 1.42 918,000,000 58,666,500 4.500 2024-05-03
415 2024-05-06 13,021,500 4,000 1.42 918,000,000 58,596,750 4.500 2024-05-02
416 2024-05-03 13,017,500 3,000 1.42 918,000,000 55,324,375 4.250 2024-04-30
417 2024-05-02 13,014,500 56,000 1.42 918,000,000 56,613,075 4.350 2024-04-29
418 2024-04-30 12,958,500 12,000 1.41 918,000,000 55,721,550 4.300 2024-04-26
419 2024-04-29 12,946,500 88,500 1.41 918,000,000 53,339,580 4.120 2024-04-25
420 2024-04-26 12,858,000 74,500 1.40 918,000,000 52,717,800 4.100 2024-04-24
421 2024-04-25 12,783,500 44,500 1.39 918,000,000 51,773,175 4.050 2024-04-23
422 2024-04-24 12,739,000 13,500 1.39 918,000,000 51,592,950 4.050 2024-04-22
423 2024-04-23 12,725,500 3,000 1.39 918,000,000 51,538,275 4.050 2024-04-19
424 2024-04-19 12,722,500 500 1.39 918,000,000 53,180,050 4.180 2024-04-17
425 2024-04-18 12,722,000 -5,000 1.39 918,000,000 52,032,980 4.090 2024-04-16
426 2024-04-17 12,727,000 16,500 1.39 918,000,000 52,180,700 4.100 2024-04-15
427 2024-04-16 12,710,500 -4,500 1.38 918,000,000 53,129,890 4.180 2024-04-12
428 2024-04-15 12,715,000 -79,500 1.39 918,000,000 53,021,550 4.170 2024-04-11
429 2024-04-12 12,794,500 -2,500 1.39 918,000,000 53,353,065 4.170 2024-04-10
430 2024-04-11 12,797,000 -51,000 1.39 918,000,000 53,363,490 4.170 2024-04-09
431 2024-04-10 12,848,000 -44,500 1.40 918,000,000 52,291,360 4.070 2024-04-08
432 2024-04-09 12,892,500 27,000 1.40 918,000,000 52,214,625 4.050 2024-04-05
433 2024-04-08 12,865,500 2,000 1.40 918,000,000 54,035,100 4.200 2024-04-03
434 2024-04-05 12,863,500 25,000 1.40 918,000,000 55,313,050 4.300 2024-04-02
435 2024-04-03 12,838,500 1,000 1.40 918,000,000 54,948,780 4.280 2024-03-28
436 2024-04-02 12,837,500 2,500 1.40 918,000,000 54,302,625 4.230 2024-03-27
437 2024-03-27 12,835,000 -16,000 1.40 918,000,000 55,575,550 4.330 2024-03-25
438 2024-03-26 12,851,000 3,500 1.40 918,000,000 55,773,340 4.340 2024-03-22
439 2024-03-25 12,847,500 11,000 1.40 918,000,000 58,070,700 4.520 2024-03-21
440 2024-03-22 12,836,500 -500 1.40 918,000,000 59,561,360 4.640 2024-03-20
441 2024-03-21 12,837,000 -8,500 1.40 918,000,000 56,226,060 4.380 2024-03-19
442 2024-03-20 12,845,500 -190,500 1.40 918,000,000 54,978,740 4.280 2024-03-18
443 2024-03-19 13,036,000 553,000 1.42 918,000,000 52,665,440 4.040 2024-03-15
444 2024-03-18 12,483,000 4,000 1.36 918,000,000 48,683,700 3.900 2024-03-14
445 2024-03-14 12,479,000 500 1.36 918,000,000 50,789,530 4.070 2024-03-12
446 2024-03-13 12,478,500 -10,000 1.36 918,000,000 51,161,850 4.100 2024-03-11
447 2024-03-12 12,488,500 500 1.36 918,000,000 50,578,425 4.050 2024-03-08
448 2024-03-11 12,488,000 -7,500 1.36 918,000,000 50,326,640 4.030 2024-03-07
449 2024-03-08 12,495,500 -3,000 1.36 918,000,000 51,231,550 4.100 2024-03-06
450 2024-03-07 12,498,500 -7,000 1.36 918,000,000 51,118,865 4.090 2024-03-05
451 2024-03-06 12,505,500 19,500 1.36 918,000,000 49,271,670 3.940 2024-03-04
452 2024-03-05 12,486,000 -32,000 1.36 918,000,000 47,446,800 3.800 2024-03-01
453 2024-03-04 12,518,000 1,000 1.36 918,000,000 47,818,760 3.820 2024-02-29
454 2024-03-01 12,517,000 9,000 1.36 918,000,000 48,190,450 3.850 2024-02-28
455 2024-02-29 12,508,000 500 1.36 918,000,000 49,281,520 3.940 2024-02-27
456 2024-02-28 12,507,500 1,500 1.36 918,000,000 49,779,850 3.980 2024-02-26
457 2024-02-27 12,506,000 -5,000 1.36 918,000,000 50,024,000 4.000 2024-02-23
458 2024-02-23 12,511,000 -15,000 1.36 918,000,000 50,669,550 4.050 2024-02-21
459 2024-02-22 12,526,000 -2,500 1.36 918,000,000 50,730,300 4.050 2024-02-20
460 2024-02-21 12,528,500 11,000 1.36 918,000,000 49,487,575 3.950 2024-02-19
461 2024-02-20 12,517,500 -9,500 1.36 918,000,000 48,067,200 3.840 2024-02-16
462 2024-02-19 12,527,000 32,000 1.36 918,000,000 45,222,470 3.610 2024-02-15
463 2024-02-16 12,495,000 42,500 1.36 918,000,000 44,857,050 3.590 2024-02-14
464 2024-02-15 12,452,500 145,000 1.36 918,000,000 46,945,925 3.770 2024-02-08
465 2024-02-14 12,307,500 48,000 1.34 918,000,000 46,153,125 3.750 2024-02-07
466 2024-02-08 12,259,500 33,500 1.34 918,000,000 46,463,505 3.790 2024-02-06
467 2024-02-07 12,226,000 42,000 1.33 918,000,000 45,847,500 3.750 2024-02-05
468 2024-02-06 12,184,000 2,000 1.33 918,000,000 45,446,320 3.730 2024-02-02
469 2024-02-05 12,182,000 -16,000 1.33 918,000,000 45,682,500 3.750 2024-02-01
470 2024-02-02 12,198,000 24,000 1.33 918,000,000 45,132,600 3.700 2024-01-31
471 2024-02-01 12,174,000 56,000 1.33 918,000,000 46,382,940 3.810 2024-01-30
472 2024-01-31 12,118,000 -31,500 1.32 918,000,000 48,472,000 4.000 2024-01-29
473 2024-01-30 12,149,500 500 1.32 918,000,000 48,355,010 3.980 2024-01-26
474 2024-01-29 12,149,000 -5,500 1.32 918,000,000 49,081,960 4.040 2024-01-25
475 2024-01-26 12,154,500 -1,000 1.32 918,000,000 48,496,455 3.990 2024-01-24
476 2024-01-25 12,155,500 7,500 1.32 918,000,000 47,406,450 3.900 2024-01-23
477 2024-01-24 12,148,000 10,500 1.32 918,000,000 47,620,160 3.920 2024-01-22
478 2024-01-23 12,137,500 -59,000 1.32 918,000,000 47,700,375 3.930 2024-01-19
479 2024-01-22 12,196,500 4,500 1.33 918,000,000 49,639,755 4.070 2024-01-18
480 2024-01-19 12,192,000 20,000 1.33 918,000,000 48,889,920 4.010 2024-01-17
481 2024-01-18 12,172,000 11,500 1.33 918,000,000 49,296,600 4.050 2024-01-16
482 2024-01-17 12,160,500 21,000 1.32 918,000,000 50,952,495 4.190 2024-01-15
483 2024-01-16 12,139,500 17,500 1.32 918,000,000 50,378,925 4.150 2024-01-12
484 2024-01-15 12,122,000 90,000 1.32 918,000,000 51,276,060 4.230 2024-01-11
485 2024-01-12 12,032,000 1,000 1.31 918,000,000 50,534,400 4.200 2024-01-10
486 2024-01-11 12,031,000 24,500 1.31 918,000,000 49,688,030 4.130 2024-01-09
487 2024-01-10 12,006,500 22,000 1.31 918,000,000 50,427,300 4.200 2024-01-08
488 2024-01-08 11,984,500 4,500 1.31 918,000,000 52,132,575 4.350 2024-01-04
489 2024-01-05 11,980,000 11,000 1.31 918,000,000 50,915,000 4.250 2024-01-03
490 2024-01-04 11,969,000 9,500 1.30 918,000,000 52,663,600 4.400 2024-01-02
491 2024-01-03 11,959,500 8,000 1.30 918,000,000 52,382,610 4.380 2023-12-29
492 2024-01-02 11,951,500 7,500 1.30 918,000,000 50,913,390 4.260 2023-12-28
493 2023-12-29 11,944,000 5,000 1.30 918,000,000 49,806,480 4.170 2023-12-27
494 2023-12-28 11,939,000 -2,000 1.30 918,000,000 52,173,430 4.370 2023-12-22
495 2023-12-27 11,941,000 -3,500 1.30 918,000,000 53,018,040 4.440 2023-12-21
496 2023-12-22 11,944,500 1,500 1.30 918,000,000 52,436,355 4.390 2023-12-20
497 2023-12-21 11,943,000 -500 1.30 918,000,000 50,996,610 4.270 2023-12-19
498 2023-12-20 11,943,500 2,000 1.30 918,000,000 52,670,835 4.410 2023-12-18
499 2023-12-19 11,941,500 61,500 1.30 918,000,000 53,617,335 4.490 2023-12-15
500 2023-12-18 11,880,000 1,000 1.29 918,000,000 51,084,000 4.300 2023-12-14
501 2023-12-15 11,879,000 229,500 1.29 918,000,000 51,554,860 4.340 2023-12-13
502 2023-12-14 11,649,500 13,000 1.27 918,000,000 54,752,650 4.700 2023-12-12
503 2023-12-13 11,636,500 6,500 1.27 918,000,000 56,087,930 4.820 2023-12-11
504 2023-12-12 11,630,000 9,000 1.27 918,000,000 55,126,200 4.740 2023-12-08
505 2023-12-11 11,621,000 120,000 1.27 918,000,000 56,826,690 4.890 2023-12-07
506 2023-12-08 11,501,000 -500 1.25 918,000,000 59,345,160 5.160 2023-12-06
507 2023-12-07 11,501,500 -261,500 1.25 918,000,000 59,232,725 5.150 2023-12-05
508 2023-12-06 11,763,000 13,500 1.28 918,000,000 61,520,490 5.230 2023-12-04
509 2023-12-05 11,749,500 -27,000 1.28 918,000,000 61,919,865 5.270 2023-12-01
510 2023-12-04 11,776,500 -25,000 1.28 918,000,000 61,826,625 5.250 2023-11-30
511 2023-12-01 11,801,500 -17,000 1.29 918,000,000 62,075,890 5.260 2023-11-29
512 2023-11-30 11,818,500 -52,500 1.29 918,000,000 62,047,125 5.250 2023-11-28
513 2023-11-29 11,871,000 -32,000 1.29 918,000,000 63,865,980 5.380 2023-11-27
514 2023-11-28 11,903,000 -8,500 1.30 918,000,000 62,966,870 5.290 2023-11-24
515 2023-11-27 11,911,500 -94,500 1.30 918,000,000 64,560,330 5.420 2023-11-23
516 2023-11-24 12,006,000 -18,000 1.31 918,000,000 63,991,980 5.330 2023-11-22
517 2023-11-23 12,024,000 -58,000 1.31 918,000,000 63,486,720 5.280 2023-11-21
518 2023-11-22 12,082,000 -42,000 1.32 918,000,000 63,430,500 5.250 2023-11-20
519 2023-11-21 12,124,000 -50,000 1.32 918,000,000 64,257,200 5.300 2023-11-17
520 2023-11-20 12,174,000 -2,000 1.33 918,000,000 64,522,200 5.300 2023-11-16
521 2023-11-17 12,176,000 -5,000 1.33 918,000,000 64,898,080 5.330 2023-11-15
522 2023-11-16 12,181,000 6,000 1.33 918,000,000 62,975,770 5.170 2023-11-14
523 2023-11-15 12,175,000 14,000 1.33 918,000,000 62,823,000 5.160 2023-11-13
524 2023-11-14 12,161,000 -24,500 1.32 918,000,000 61,899,490 5.090 2023-11-10
525 2023-11-13 12,185,500 20,835 1.33 918,000,000 61,658,630 5.060 2023-11-09
526 2023-11-10 12,164,665 214,165 1.33 918,000,000 60,336,738 4.960 2023-11-08
527 2023-11-09 11,950,500 313,500 1.30 918,000,000 59,872,005 5.010 2023-11-07
528 2023-11-08 11,637,000 15,000 1.27 918,000,000 57,370,410 4.930 2023-11-06
529 2023-11-07 11,622,000 -1,229,000 1.27 918,000,000 53,693,640 4.620 2023-11-03
530 2023-11-06 12,851,000 845,500 1.40 918,000,000 57,058,440 4.440 2023-11-02
531 2023-11-03 12,005,500 -53,500 1.31 918,000,000 51,983,815 4.330 2023-11-01
532 2023-11-02 12,059,000 -468,500 1.31 918,000,000 51,491,930 4.270 2023-10-31
533 2023-11-01 12,527,500 -112,500 1.36 918,000,000 53,868,250 4.300 2023-10-30
534 2023-10-31 12,640,000 -112,000 1.38 918,000,000 54,099,200 4.280 2023-10-27
535 2023-10-30 12,752,000 260,000 1.39 918,000,000 51,135,520 4.010 2023-10-26
536 2023-10-27 12,492,000 256,500 1.36 918,000,000 56,963,520 4.560 2023-10-25
537 2023-10-26 12,235,500 3,000 1.33 918,000,000 55,426,815 4.530 2023-10-24
538 2023-10-25 12,232,500 -203,500 1.33 918,000,000 55,290,900 4.520 2023-10-20
539 2023-10-24 12,436,000 -9,000 1.35 918,000,000 55,962,000 4.500 2023-10-19
540 2023-10-20 12,445,000 85,500 1.36 918,000,000 56,624,750 4.550 2023-10-18
541 2023-10-19 12,359,500 -299,000 1.35 918,000,000 58,460,435 4.730 2023-10-17
542 2023-10-18 12,658,500 -127,500 1.38 918,000,000 55,950,570 4.420 2023-10-16
543 2023-10-17 12,786,000 -1,500 1.39 918,000,000 54,212,640 4.240 2023-10-13
544 2023-10-16 12,787,500 68,500 1.39 918,000,000 53,196,000 4.160 2023-10-12
545 2023-10-13 12,719,000 -232,000 1.39 918,000,000 56,981,120 4.480 2023-10-11
546 2023-10-12 12,951,000 -126,500 1.41 918,000,000 56,984,400 4.400 2023-10-10
547 2023-10-11 13,077,500 -69,500 1.42 918,000,000 54,925,500 4.200 2023-10-09
548 2023-10-10 13,147,000 50,000 1.43 918,000,000 51,010,360 3.880 2023-10-06
549 2023-10-09 13,097,000 2,500 1.43 918,000,000 52,911,880 4.040 2023-10-05
550 2023-10-06 13,094,500 24,500 1.43 918,000,000 51,592,330 3.940 2023-10-04
551 2023-10-05 13,070,000 62,500 1.42 918,000,000 52,672,100 4.030 2023-10-03
552 2023-10-04 13,007,500 107,500 1.42 918,000,000 56,322,475 4.330 2023-09-29
553 2023-10-03 12,900,000 -297,500 1.41 918,000,000 60,501,000 4.690 2023-09-28
554 2023-09-29 13,197,500 -31,000 1.44 918,000,000 66,647,375 5.050 2023-09-27
555 2023-09-28 13,228,500 192,500 1.44 918,000,000 66,274,785 5.010 2023-09-26
556 2023-09-27 13,036,000 -17,500 1.42 918,000,000 61,529,920 4.720 2023-09-25
557 2023-09-26 13,053,500 5,500 1.42 918,000,000 61,090,380 4.680 2023-09-22
558 2023-09-25 13,048,000 -222,500 1.42 918,000,000 61,195,120 4.690 2023-09-21
559 2023-09-22 13,270,500 -22,000 1.45 918,000,000 65,158,155 4.910 2023-09-20
560 2023-09-21 13,292,500 -718,500 1.45 918,000,000 66,196,650 4.980 2023-09-19
561 2023-09-20 14,011,000 41,000 1.53 918,000,000 70,475,330 5.030 2023-09-18
562 2023-09-19 13,970,000 -1,500 1.52 918,000,000 69,291,200 4.960 2023-09-15
563 2023-09-18 13,971,500 -353,500 1.52 918,000,000 69,298,640 4.960 2023-09-14
564 2023-09-15 14,325,000 -195,000 1.56 918,000,000 68,187,000 4.760 2023-09-13
565 2023-09-14 14,520,000 9,500 1.58 918,000,000 67,227,600 4.630 2023-09-12
566 2023-09-13 14,510,500 31,500 1.58 918,000,000 63,701,095 4.390 2023-09-11
567 2023-09-12 14,479,000 84,000 1.58 918,000,000 64,721,130 4.470 2023-09-07
568 2023-09-11 14,395,000 500 1.57 918,000,000 59,595,300 4.140 2023-09-06
569 2023-09-07 14,394,500 171,500 1.57 918,000,000 58,873,505 4.090 2023-09-05
570 2023-09-06 14,223,000 3,000 1.55 918,000,000 59,452,140 4.180 2023-09-04
571 2023-09-05 14,220,000 16,000 1.55 918,000,000 59,581,800 4.190 2023-08-31
572 2023-09-04 14,204,000 12,500 1.55 918,000,000 58,094,360 4.090 2023-08-30
573 2023-08-31 14,191,500 -2,000 1.55 918,000,000 58,752,810 4.140 2023-08-29
574 2023-08-30 14,193,500 -12,500 1.55 918,000,000 56,348,195 3.970 2023-08-28
575 2023-08-29 14,206,000 65,500 1.55 918,000,000 56,966,060 4.010 2023-08-25
576 2023-08-28 14,140,500 9,500 1.54 918,000,000 59,672,910 4.220 2023-08-24
577 2023-08-25 14,131,000 32,000 1.54 918,000,000 59,774,130 4.230 2023-08-23
578 2023-08-24 14,099,000 39,000 1.54 918,000,000 60,907,680 4.320 2023-08-22
579 2023-08-23 14,060,000 329,500 1.53 918,000,000 62,426,400 4.440 2023-08-21
580 2023-08-22 13,730,500 63,500 1.50 918,000,000 68,652,500 5.000 2023-08-18
581 2023-08-21 13,667,000 78,000 1.49 918,000,000 69,018,350 5.050 2023-08-17
582 2023-08-18 13,589,000 -12,500 1.48 918,000,000 67,945,000 5.000 2023-08-16
583 2023-08-16 13,601,500 -12,500 1.48 918,000,000 70,047,725 5.150 2023-08-14
584 2023-08-15 13,614,000 500 1.48 918,000,000 69,431,400 5.100 2023-08-11
585 2023-08-14 13,613,500 3,000 1.48 918,000,000 70,109,525 5.150 2023-08-10
586 2023-08-11 13,610,500 3,500 1.48 918,000,000 70,774,600 5.200 2023-08-09
587 2023-08-10 13,607,000 4,500 1.48 918,000,000 70,076,050 5.150 2023-08-08
588 2023-08-09 13,602,500 3,000 1.48 918,000,000 72,093,250 5.300 2023-08-07
589 2023-08-07 13,599,500 2,000 1.48 918,000,000 73,029,315 5.370 2023-08-03
590 2023-08-04 13,597,500 1,000 1.48 918,000,000 74,106,375 5.450 2023-08-02
591 2023-08-03 13,596,500 7,500 1.48 918,000,000 76,820,225 5.650 2023-08-01
592 2023-08-02 13,589,000 -26,000 1.48 918,000,000 77,864,970 5.730 2023-07-31
593 2023-08-01 13,615,000 -22,500 1.48 918,000,000 77,877,800 5.720 2023-07-28
594 2023-07-31 13,637,500 -91,500 1.49 918,000,000 77,461,000 5.680 2023-07-27
595 2023-07-28 13,729,000 -8,500 1.50 918,000,000 74,136,600 5.400 2023-07-26
596 2023-07-27 13,737,500 -44,000 1.50 918,000,000 72,808,750 5.300 2023-07-25
597 2023-07-26 13,781,500 6,000 1.50 918,000,000 69,734,390 5.060 2023-07-24
598 2023-07-25 13,775,500 4,500 1.50 918,000,000 69,566,275 5.050 2023-07-21
599 2023-07-24 13,771,000 3,000 1.50 918,000,000 68,855,000 5.000 2023-07-20
600 2023-07-21 13,768,000 1,500 1.50 918,000,000 70,354,480 5.110 2023-07-19
601 2023-07-20 13,766,500 17,500 1.50 918,000,000 70,346,815 5.110 2023-07-18
602 2023-07-19 13,749,000 1,000 1.50 918,000,000 71,357,310 5.190 2023-07-14
603 2023-07-18 13,748,000 -4,000 1.50 918,000,000 71,902,040 5.230 2023-07-13
604 2023-07-14 13,752,000 -6,000 1.50 918,000,000 71,785,440 5.220 2023-07-12
605 2023-07-13 13,758,000 -38,000 1.50 918,000,000 71,679,180 5.210 2023-07-11
606 2023-07-12 13,796,000 4,500 1.50 918,000,000 70,635,520 5.120 2023-07-10
607 2023-07-11 13,791,500 -28,000 1.50 918,000,000 70,750,395 5.130 2023-07-07
608 2023-07-10 13,819,500 22,500 1.51 918,000,000 69,512,085 5.030 2023-07-06
609 2023-07-07 13,797,000 -54,000 1.50 918,000,000 71,744,400 5.200 2023-07-05
610 2023-07-06 13,851,000 4,000 1.51 918,000,000 71,332,650 5.150 2023-07-04
611 2023-07-05 13,847,000 9,500 1.51 918,000,000 71,727,460 5.180 2023-07-03
612 2023-07-04 13,837,500 -39,000 1.51 918,000,000 71,401,500 5.160 2023-06-30
613 2023-07-03 13,876,500 -5,000 1.51 918,000,000 71,463,975 5.150 2023-06-29
614 2023-06-30 13,881,500 8,000 1.51 918,000,000 72,322,615 5.210 2023-06-28
615 2023-06-29 13,873,500 -113,500 1.51 918,000,000 73,113,345 5.270 2023-06-27
616 2023-06-28 13,987,000 -95,500 1.52 918,000,000 72,452,660 5.180 2023-06-26
617 2023-06-27 14,082,500 1,500 1.53 918,000,000 73,510,650 5.220 2023-06-23
618 2023-06-26 14,081,000 36,000 1.53 918,000,000 75,051,730 5.330 2023-06-21
619 2023-06-23 14,045,000 -250,500 1.53 918,000,000 76,264,350 5.430 2023-06-20
620 2023-06-21 14,295,500 -18,500 1.56 918,000,000 80,912,530 5.660 2023-06-19
621 2023-06-20 14,314,000 -3,500 1.56 918,000,000 83,307,480 5.820 2023-06-16
622 2023-06-19 14,317,500 -5,000 1.56 918,000,000 80,464,350 5.620 2023-06-15
623 2023-06-16 14,322,500 15,000 1.56 918,000,000 77,341,500 5.400 2023-06-14
624 2023-06-15 14,307,500 1,000 1.56 918,000,000 77,689,725 5.430 2023-06-13
625 2023-06-14 14,306,500 -15,000 1.56 918,000,000 79,973,335 5.590 2023-06-12
626 2023-06-13 14,321,500 1,000 1.56 918,000,000 82,778,270 5.780 2023-06-09
627 2023-06-09 14,320,500 -25,500 1.56 918,000,000 85,779,795 5.990 2023-06-07
628 2023-06-08 14,346,000 -66,500 1.56 918,000,000 84,067,560 5.860 2023-06-06
629 2023-06-07 14,412,500 -19,500 1.57 918,000,000 80,565,875 5.590 2023-06-05
630 2023-06-06 14,432,000 -11,000 1.57 918,000,000 81,829,440 5.670 2023-06-02
631 2023-06-05 14,443,000 -37,500 1.57 918,000,000 80,158,650 5.550 2023-06-01
632 2023-06-02 14,480,500 -30,500 1.58 918,000,000 78,773,920 5.440 2023-05-31
633 2023-06-01 14,511,000 -24,000 1.58 918,000,000 78,214,290 5.390 2023-05-30
634 2023-05-31 14,535,000 -2,000 1.58 918,000,000 75,582,000 5.200 2023-05-29
635 2023-05-30 14,537,000 -27,500 1.58 918,000,000 79,953,500 5.500 2023-05-25
636 2023-05-29 14,564,500 -56,500 1.59 918,000,000 78,502,655 5.390 2023-05-24
637 2023-05-25 14,621,000 -1,000 1.59 918,000,000 78,807,190 5.390 2023-05-23
638 2023-05-24 14,622,000 -8,000 1.59 918,000,000 83,345,400 5.700 2023-05-22
639 2023-05-23 14,630,000 -24,000 1.59 918,000,000 83,537,300 5.710 2023-05-19
640 2023-05-22 14,654,000 -60,000 1.60 918,000,000 82,941,640 5.660 2023-05-18
641 2023-05-19 14,714,000 -22,500 1.60 918,000,000 84,016,940 5.710 2023-05-17
642 2023-05-18 14,736,500 -7,000 1.61 918,000,000 83,703,320 5.680 2023-05-16
643 2023-05-17 14,743,500 -19,500 1.61 918,000,000 84,775,125 5.750 2023-05-15
644 2023-05-16 14,763,000 -1,500 1.61 918,000,000 85,182,510 5.770 2023-05-12
645 2023-05-15 14,764,500 -8,500 1.61 918,000,000 86,372,325 5.850 2023-05-11
646 2023-05-12 14,773,000 6,000 1.61 918,000,000 87,456,160 5.920 2023-05-10
647 2023-05-11 14,767,000 14,500 1.61 918,000,000 88,158,990 5.970 2023-05-09
648 2023-05-10 14,752,500 4,500 1.61 918,000,000 87,187,275 5.910 2023-05-08
649 2023-05-09 14,748,000 -8,000 1.61 918,000,000 87,160,680 5.910 2023-05-05
650 2023-05-08 14,756,000 -1,000 1.61 918,000,000 86,322,600 5.850 2023-05-04
651 2023-05-05 14,757,000 2,000 1.61 918,000,000 81,901,350 5.550 2023-05-03
652 2023-05-04 14,755,000 -11,500 1.61 918,000,000 83,660,850 5.670 2023-05-02
653 2023-05-03 14,766,500 -3,000 1.61 918,000,000 84,464,380 5.720 2023-04-28
654 2023-04-28 14,769,500 -5,000 1.61 918,000,000 85,810,795 5.810 2023-04-26
655 2023-04-27 14,774,500 1,000 1.61 918,000,000 83,771,415 5.670 2023-04-25
656 2023-04-26 14,773,500 2,000 1.61 918,000,000 85,834,035 5.810 2023-04-24
657 2023-04-25 14,771,500 -19,000 1.61 918,000,000 85,970,130 5.820 2023-04-21
658 2023-04-24 14,790,500 1,500 1.61 918,000,000 86,968,140 5.880 2023-04-20
659 2023-04-21 14,789,000 16,000 1.61 918,000,000 87,550,880 5.920 2023-04-19
660 2023-04-20 14,773,000 3,500 1.61 918,000,000 87,603,890 5.930 2023-04-18
661 2023-04-19 14,769,500 -1,000 1.61 918,000,000 90,241,645 6.110 2023-04-17
662 2023-04-18 14,770,500 -26,000 1.61 918,000,000 87,736,770 5.940 2023-04-14
663 2023-04-17 14,796,500 -3,500 1.61 918,000,000 86,855,455 5.870 2023-04-13
664 2023-04-14 14,800,000 2,000 1.61 918,000,000 86,284,000 5.830 2023-04-12
665 2023-04-13 14,798,000 -8,000 1.61 918,000,000 82,128,900 5.550 2023-04-11
666 2023-04-12 14,806,000 31,000 1.61 918,000,000 82,913,600 5.600 2023-04-06
667 2023-04-11 14,775,000 80,500 1.61 918,000,000 86,581,500 5.860 2023-04-04
668 2023-04-06 14,694,500 23,000 1.60 918,000,000 86,991,440 5.920 2023-04-03
669 2023-04-04 14,671,500 3,500 1.60 918,000,000 88,322,430 6.020 2023-03-31
670 2023-04-03 14,668,000 5,500 1.60 918,000,000 87,714,640 5.980 2023-03-30
671 2023-03-31 14,662,500 -473,000 1.60 918,000,000 87,975,000 6.000 2023-03-29
672 2023-03-30 15,135,500 2,500 1.65 918,000,000 91,115,710 6.020 2023-03-28
673 2023-03-28 15,133,000 2,500 1.65 918,000,000 93,673,270 6.190 2023-03-24
674 2023-03-27 15,130,500 -99,000 1.65 918,000,000 94,111,710 6.220 2023-03-23
675 2023-03-24 15,229,500 5,500 1.66 918,000,000 92,747,655 6.090 2023-03-22
676 2023-03-22 15,224,000 -2,000 1.66 918,000,000 92,409,680 6.070 2023-03-20
677 2023-03-21 15,226,000 92,500 1.66 918,000,000 94,401,200 6.200 2023-03-17
678 2023-03-20 15,133,500 118,000 1.65 918,000,000 93,071,025 6.150 2023-03-16
679 2023-03-17 15,015,500 -4,000 1.64 918,000,000 92,945,945 6.190 2023-03-15
680 2023-03-16 15,019,500 -26,000 1.64 918,000,000 91,318,560 6.080 2023-03-14
681 2023-03-15 15,045,500 -410,000 1.64 918,000,000 94,937,105 6.310 2023-03-13
682 2023-03-14 15,455,500 -320,000 1.68 918,000,000 99,687,975 6.450 2023-03-10
683 2023-03-13 15,775,500 20,500 1.72 918,000,000 100,963,200 6.400 2023-03-09
684 2023-03-09 15,755,000 -9,500 1.72 918,000,000 106,346,250 6.750 2023-03-07
685 2023-03-08 15,764,500 7,500 1.72 918,000,000 107,198,600 6.800 2023-03-06
686 2023-03-07 15,757,000 2,500 1.72 918,000,000 108,093,020 6.860 2023-03-03
687 2023-03-06 15,754,500 8,500 1.72 918,000,000 106,027,785 6.730 2023-03-02
688 2023-03-03 15,746,000 9,000 1.72 918,000,000 109,119,780 6.930 2023-03-01
689 2023-03-02 15,737,000 -10,000 1.71 918,000,000 105,752,640 6.720 2023-02-28
690 2023-03-01 15,747,000 -213,000 1.72 918,000,000 108,181,890 6.870 2023-02-27
691 2023-02-28 15,960,000 -100,000 1.74 918,000,000 107,730,000 6.750 2023-02-24
692 2023-02-27 16,060,000 -399,500 1.75 918,000,000 108,405,000 6.750 2023-02-23
693 2023-02-24 16,459,500 -1,000 1.79 918,000,000 112,582,980 6.840 2023-02-22
694 2023-02-23 16,460,500 -16,500 1.79 918,000,000 113,412,845 6.890 2023-02-21
695 2023-02-22 16,477,000 25,500 1.79 918,000,000 112,537,910 6.830 2023-02-20
696 2023-02-21 16,451,500 -23,000 1.79 918,000,000 111,047,625 6.750 2023-02-17
697 2023-02-20 16,474,500 -500 1.79 918,000,000 110,543,895 6.710 2023-02-16
698 2023-02-17 16,475,000 1,000 1.79 918,000,000 108,735,000 6.600 2023-02-15
699 2023-02-16 16,474,000 8,000 1.79 918,000,000 112,352,680 6.820 2023-02-14
700 2023-02-15 16,466,000 1,000 1.79 918,000,000 111,310,160 6.760 2023-02-13
701 2023-02-14 16,465,000 -19,000 1.79 918,000,000 110,480,150 6.710 2023-02-10
702 2023-02-13 16,484,000 15,000 1.80 918,000,000 113,739,600 6.900 2023-02-09
703 2023-02-10 16,469,000 2,000 1.79 918,000,000 112,318,580 6.820 2023-02-08
704 2023-02-09 16,467,000 33,000 1.79 918,000,000 111,152,250 6.750 2023-02-07
705 2023-02-08 16,434,000 -11,000 1.79 918,000,000 111,422,520 6.780 2023-02-06
706 2023-02-07 16,445,000 308,000 1.79 918,000,000 109,688,150 6.670 2023-02-03
707 2023-02-06 16,137,000 3,500 1.76 918,000,000 118,768,320 7.360 2023-02-02
708 2023-02-03 16,133,500 10,000 1.76 918,000,000 117,613,215 7.290 2023-02-01
709 2023-02-02 16,123,500 -16,500 1.76 918,000,000 115,121,790 7.140 2023-01-31
710 2023-02-01 16,140,000 -27,000 1.76 918,000,000 114,755,400 7.110 2023-01-30
711 2023-01-31 16,167,000 21,000 1.76 918,000,000 118,342,440 7.320 2023-01-27
712 2023-01-30 16,146,000 8,500 1.76 918,000,000 115,928,280 7.180 2023-01-26
713 2023-01-27 16,137,500 21,000 1.76 918,000,000 111,510,125 6.910 2023-01-20
714 2023-01-26 16,116,500 2,500 1.76 918,000,000 109,914,530 6.820 2023-01-19
715 2023-01-20 16,114,000 -165,500 1.76 918,000,000 110,542,040 6.860 2023-01-18
716 2023-01-19 16,279,500 4,000 1.77 918,000,000 110,375,010 6.780 2023-01-17
717 2023-01-18 16,275,500 28,000 1.77 918,000,000 110,510,645 6.790 2023-01-16
718 2023-01-17 16,247,500 6,000 1.77 918,000,000 108,045,875 6.650 2023-01-13
719 2023-01-16 16,241,500 9,500 1.77 918,000,000 106,381,825 6.550 2023-01-12
720 2023-01-13 16,232,000 160,000 1.77 918,000,000 108,754,400 6.700 2023-01-11
721 2023-01-12 16,072,000 2,000 1.75 918,000,000 108,325,280 6.740 2023-01-10
722 2023-01-11 16,070,000 3,500 1.75 918,000,000 107,669,000 6.700 2023-01-09
723 2023-01-10 16,066,500 500 1.75 918,000,000 107,966,880 6.720 2023-01-06
724 2023-01-09 16,066,000 26,500 1.75 918,000,000 109,409,460 6.810 2023-01-05
725 2023-01-06 16,039,500 7,000 1.75 918,000,000 108,587,415 6.770 2023-01-04
726 2023-01-05 16,032,500 -3,500 1.75 918,000,000 105,173,200 6.560 2023-01-03
727 2023-01-04 16,036,000 2,000 1.75 918,000,000 100,225,000 6.250 2022-12-30
728 2023-01-03 16,034,000 6,500 1.75 918,000,000 101,014,200 6.300 2022-12-29
729 2022-12-30 16,027,500 -500 1.75 918,000,000 102,415,725 6.390 2022-12-28
730 2022-12-29 16,028,000 -19,500 1.75 918,000,000 102,418,920 6.390 2022-12-23
731 2022-12-28 16,047,500 2,000 1.75 918,000,000 102,222,575 6.370 2022-12-22
732 2022-12-23 16,045,500 18,000 1.75 918,000,000 99,803,010 6.220 2022-12-21
733 2022-12-22 16,027,500 6,000 1.75 918,000,000 99,691,050 6.220 2022-12-20
734 2022-12-21 16,021,500 1,500 1.75 918,000,000 105,902,115 6.610 2022-12-19
735 2022-12-20 16,020,000 17,500 1.75 918,000,000 107,654,400 6.720 2022-12-16
736 2022-12-19 16,002,500 -12,500 1.74 918,000,000 101,935,925 6.370 2022-12-15
737 2022-12-16 16,015,000 26,500 1.74 918,000,000 105,538,850 6.590 2022-12-14
738 2022-12-15 15,988,500 15,000 1.74 918,000,000 102,965,940 6.440 2022-12-13
739 2022-12-14 15,973,500 5,500 1.74 918,000,000 103,029,075 6.450 2022-12-12
740 2022-12-13 15,968,000 5,500 1.74 918,000,000 105,548,480 6.610 2022-12-09
741 2022-12-12 15,962,500 12,000 1.74 918,000,000 104,554,375 6.550 2022-12-08
742 2022-12-09 15,950,500 140,500 1.74 918,000,000 104,156,765 6.530 2022-12-07
743 2022-12-08 15,810,000 33,000 1.72 918,000,000 105,610,800 6.680 2022-12-06
744 2022-12-07 15,777,000 184,500 1.72 918,000,000 101,288,340 6.420 2022-12-05
745 2022-12-06 15,592,500 17,000 1.70 918,000,000 100,103,850 6.420 2022-12-02
746 2022-12-05 15,575,500 117,000 1.70 918,000,000 99,215,935 6.370 2022-12-01
747 2022-12-02 15,458,500 39,500 1.68 918,000,000 98,625,230 6.380 2022-11-30
748 2022-12-01 15,419,000 18,000 1.68 918,000,000 96,368,750 6.250 2022-11-29
749 2022-11-30 15,401,000 17,500 1.68 918,000,000 95,024,170 6.170 2022-11-28
750 2022-11-29 15,383,500 5,500 1.68 918,000,000 92,916,340 6.040 2022-11-25
751 2022-11-28 15,378,000 -9,500 1.68 918,000,000 91,806,660 5.970 2022-11-24
752 2022-11-25 15,387,500 19,000 1.68 918,000,000 90,324,625 5.870 2022-11-23
753 2022-11-24 15,368,500 30,000 1.67 918,000,000 90,213,095 5.870 2022-11-22
754 2022-11-23 15,338,500 1,500 1.67 918,000,000 91,110,690 5.940 2022-11-21
755 2022-11-22 15,337,000 -21,000 1.67 918,000,000 94,169,180 6.140 2022-11-18
756 2022-11-18 15,358,000 -12,000 1.67 918,000,000 95,680,340 6.230 2022-11-16
757 2022-11-17 15,370,000 3,000 1.67 918,000,000 97,292,100 6.330 2022-11-15
758 2022-11-16 15,367,000 -11,500 1.67 918,000,000 96,658,430 6.290 2022-11-14
759 2022-11-15 15,378,500 32,000 1.68 918,000,000 93,347,495 6.070 2022-11-11
760 2022-11-14 15,346,500 69,000 1.67 918,000,000 87,475,050 5.700 2022-11-10
761 2022-11-11 15,277,500 -68,000 1.66 918,000,000 88,303,950 5.780 2022-11-09
762 2022-11-10 15,345,500 -19,000 1.67 918,000,000 87,776,260 5.720 2022-11-08
763 2022-11-09 15,364,500 157,000 1.67 918,000,000 87,884,940 5.720 2022-11-07
764 2022-11-08 15,207,500 -1,000 1.66 918,000,000 84,553,700 5.560 2022-11-04
765 2022-11-07 15,208,500 5,000 1.66 918,000,000 80,909,220 5.320 2022-11-03
766 2022-11-04 15,203,500 3,000 1.66 918,000,000 82,250,935 5.410 2022-11-02
767 2022-11-03 15,200,500 500 1.66 918,000,000 79,802,625 5.250 2022-11-01
768 2022-11-02 15,200,000 27,000 1.66 918,000,000 76,912,000 5.060 2022-10-31
769 2022-11-01 15,173,000 201,000 1.65 918,000,000 80,720,360 5.320 2022-10-28
770 2022-10-31 14,972,000 -4,500 1.63 918,000,000 84,891,240 5.670 2022-10-27
771 2022-10-28 14,976,500 -13,500 1.63 918,000,000 85,815,345 5.730 2022-10-26
772 2022-10-27 14,990,000 89,500 1.63 918,000,000 85,293,100 5.690 2022-10-25
773 2022-10-26 14,900,500 30,500 1.62 918,000,000 84,634,840 5.680 2022-10-24
774 2022-10-25 14,870,000 -2,000 1.62 918,000,000 85,948,600 5.780 2022-10-21
775 2022-10-24 14,872,000 2,000 1.62 918,000,000 84,324,240 5.670 2022-10-20
776 2022-10-21 14,870,000 -8,000 1.62 918,000,000 87,286,900 5.870 2022-10-19
777 2022-10-20 14,878,000 16,000 1.62 918,000,000 86,738,740 5.830 2022-10-18
778 2022-10-19 14,862,000 -100,000 1.62 918,000,000 87,537,180 5.890 2022-10-17
779 2022-10-18 14,962,000 23,000 1.63 918,000,000 86,779,600 5.800 2022-10-14
780 2022-10-17 14,939,000 21,000 1.63 918,000,000 85,301,690 5.710 2022-10-13
781 2022-10-14 14,918,000 98,000 1.63 918,000,000 83,093,260 5.570 2022-10-12
782 2022-10-13 14,820,000 188,000 1.61 918,000,000 81,806,400 5.520 2022-10-11
783 2022-10-12 14,632,000 143,000 1.59 918,000,000 80,329,680 5.490 2022-10-10
784 2022-10-11 14,489,000 67,500 1.58 918,000,000 79,109,940 5.460 2022-10-07
785 2022-10-10 14,421,500 1,500 1.57 918,000,000 82,202,550 5.700 2022-10-06
786 2022-10-07 14,420,000 11,000 1.57 918,000,000 81,761,400 5.670 2022-10-05
787 2022-10-06 14,409,000 7,500 1.57 918,000,000 76,944,060 5.340 2022-10-03
788 2022-10-05 14,401,500 9,500 1.57 918,000,000 77,624,085 5.390 2022-09-30
789 2022-10-03 14,392,000 17,500 1.57 918,000,000 76,565,440 5.320 2022-09-29
790 2022-09-30 14,374,500 22,500 1.57 918,000,000 76,616,085 5.330 2022-09-28
791 2022-09-29 14,352,000 27,500 1.56 918,000,000 79,940,640 5.570 2022-09-27
792 2022-09-28 14,324,500 42,000 1.56 918,000,000 80,073,955 5.590 2022-09-26
793 2022-09-27 14,282,500 136,500 1.56 918,000,000 84,123,925 5.890 2022-09-23
794 2022-09-26 14,146,000 -11,000 1.54 918,000,000 87,988,120 6.220 2022-09-22
795 2022-09-23 14,157,000 4,500 1.54 918,000,000 86,782,410 6.130 2022-09-21
796 2022-09-22 14,152,500 27,000 1.54 918,000,000 88,736,175 6.270 2022-09-20
797 2022-09-21 14,125,500 3,500 1.54 918,000,000 90,968,220 6.440 2022-09-19
798 2022-09-20 14,122,000 -106,500 1.54 918,000,000 95,323,500 6.750 2022-09-16
799 2022-09-19 14,228,500 13,500 1.55 918,000,000 93,196,675 6.550 2022-09-15
800 2022-09-16 14,215,000 6,000 1.55 918,000,000 93,961,150 6.610 2022-09-14
801 2022-09-15 14,209,000 3,500 1.55 918,000,000 96,052,840 6.760 2022-09-13
802 2022-09-14 14,205,500 -11,000 1.55 918,000,000 93,046,025 6.550 2022-09-09
803 2022-09-13 14,216,500 8,500 1.55 918,000,000 92,691,580 6.520 2022-09-08
804 2022-09-09 14,208,000 43,000 1.55 918,000,000 92,352,000 6.500 2022-09-07
805 2022-09-08 14,165,000 14,000 1.54 918,000,000 93,489,000 6.600 2022-09-06
806 2022-09-07 14,151,000 4,500 1.54 918,000,000 92,547,540 6.540 2022-09-05
807 2022-09-06 14,146,500 26,500 1.54 918,000,000 96,054,735 6.790 2022-09-02
808 2022-09-05 14,120,000 -22,000 1.54 918,000,000 99,122,400 7.020 2022-09-01
809 2022-09-02 14,142,000 121,500 1.54 918,000,000 104,509,380 7.390 2022-08-31
810 2022-09-01 14,020,500 69,000 1.53 918,000,000 102,349,650 7.300 2022-08-30
811 2022-08-31 13,951,500 86,500 1.52 918,000,000 105,752,370 7.580 2022-08-29
812 2022-08-29 13,865,000 6,000 1.51 918,000,000 102,462,350 7.390 2022-08-25
813 2022-08-26 13,859,000 14,000 1.51 918,000,000 100,061,980 7.220 2022-08-24
814 2022-08-23 13,845,000 34,000 1.51 918,000,000 102,729,900 7.420 2022-08-19
815 2022-08-22 13,811,000 8,000 1.50 918,000,000 99,853,530 7.230 2022-08-18
816 2022-08-19 13,803,000 13,500 1.50 918,000,000 102,418,260 7.420 2022-08-17
817 2022-08-18 13,789,500 120,000 1.50 918,000,000 101,214,930 7.340 2022-08-16
818 2022-08-17 13,669,500 14,500 1.49 918,000,000 99,787,350 7.300 2022-08-15
819 2022-08-16 13,655,000 23,500 1.49 918,000,000 100,773,900 7.380 2022-08-12
820 2022-08-15 13,631,500 26,000 1.48 918,000,000 100,327,840 7.360 2022-08-11
821 2022-08-12 13,605,500 3,500 1.48 918,000,000 98,095,655 7.210 2022-08-10
822 2022-08-11 13,602,000 -96,500 1.48 918,000,000 101,062,860 7.430 2022-08-09
823 2022-08-10 13,698,500 -39,000 1.49 918,000,000 99,862,065 7.290 2022-08-08
824 2022-08-09 13,737,500 500 1.50 918,000,000 101,108,000 7.360 2022-08-05
825 2022-08-08 13,737,000 10,000 1.50 918,000,000 98,631,660 7.180 2022-08-04
826 2022-08-05 13,727,000 -3,000 1.50 918,000,000 98,422,590 7.170 2022-08-03
827 2022-08-04 13,730,000 7,500 1.50 918,000,000 96,247,300 7.010 2022-08-02
828 2022-08-03 13,722,500 -1,500 1.49 918,000,000 100,723,150 7.340 2022-08-01
829 2022-08-02 13,724,000 27,000 1.49 918,000,000 100,185,200 7.300 2022-07-29
830 2022-08-01 13,697,000 1,500 1.49 918,000,000 100,535,980 7.340 2022-07-28
831 2022-07-29 13,695,500 3,000 1.49 918,000,000 100,935,835 7.370 2022-07-27
832 2022-07-28 13,692,500 -2,500 1.49 918,000,000 100,229,100 7.320 2022-07-26
833 2022-07-27 13,695,000 4,000 1.49 918,000,000 99,562,650 7.270 2022-07-25
834 2022-07-26 13,691,000 15,500 1.49 918,000,000 101,861,040 7.440 2022-07-22
835 2022-07-25 13,675,500 11,000 1.49 918,000,000 103,113,270 7.540 2022-07-21
836 2022-07-22 13,664,500 13,000 1.49 918,000,000 104,123,490 7.620 2022-07-20
837 2022-07-21 13,651,500 9,000 1.49 918,000,000 102,386,250 7.500 2022-07-19
838 2022-07-20 13,642,500 16,000 1.49 918,000,000 105,047,250 7.700 2022-07-18
839 2022-07-19 13,626,500 151,000 1.48 918,000,000 102,880,075 7.550 2022-07-15
840 2022-07-18 13,475,500 94,500 1.47 918,000,000 103,626,595 7.690 2022-07-14
841 2022-07-15 13,381,000 110,500 1.46 918,000,000 101,963,220 7.620 2022-07-13
842 2022-07-14 13,270,500 51,500 1.45 918,000,000 101,253,915 7.630 2022-07-12
843 2022-07-13 13,219,000 74,000 1.44 918,000,000 103,240,390 7.810 2022-07-11
844 2022-07-12 13,145,000 2,000 1.43 918,000,000 104,371,300 7.940 2022-07-08
845 2022-07-11 13,143,000 500 1.43 918,000,000 103,829,700 7.900 2022-07-07
846 2022-07-08 13,142,500 15,000 1.43 918,000,000 104,614,300 7.960 2022-07-06
847 2022-07-07 13,127,500 500 1.43 918,000,000 107,908,050 8.220 2022-07-05
848 2022-07-06 13,127,000 -1,000 1.43 918,000,000 109,216,640 8.320 2022-07-04
849 2022-07-05 13,128,000 500 1.43 918,000,000 108,962,400 8.300 2022-06-30
850 2022-07-04 13,127,500 -10,000 1.43 918,000,000 110,927,375 8.450 2022-06-29
851 2022-06-30 13,137,500 500 1.43 918,000,000 113,770,750 8.660 2022-06-28
852 2022-06-28 13,137,000 6,500 1.43 918,000,000 111,270,390 8.470 2022-06-24
853 2022-06-27 13,130,500 92,500 1.43 918,000,000 112,003,165 8.530 2022-06-23
854 2022-06-24 13,038,000 43,000 1.42 918,000,000 110,301,480 8.460 2022-06-22
855 2022-06-22 12,995,000 15,000 1.42 918,000,000 113,576,300 8.740 2022-06-20
856 2022-06-21 12,980,000 882,500 1.41 918,000,000 111,628,000 8.600 2022-06-17
857 2022-06-20 12,097,500 6,500 1.32 918,000,000 101,256,075 8.370 2022-06-16
858 2022-06-17 12,091,000 -80,000 1.32 918,000,000 108,335,360 8.960 2022-06-15
859 2022-06-16 12,171,000 -15,000 1.33 918,000,000 108,200,190 8.890 2022-06-14
860 2022-06-15 12,186,000 11,000 1.33 918,000,000 108,820,980 8.930 2022-06-13
861 2022-06-14 12,175,000 2,000 1.33 918,000,000 111,401,250 9.150 2022-06-10
862 2022-06-10 12,173,000 42,000 1.33 918,000,000 108,217,970 8.890 2022-06-08
863 2022-06-09 12,131,000 500 1.32 918,000,000 109,057,690 8.990 2022-06-07
864 2022-06-08 12,130,500 4,000 1.32 918,000,000 108,082,755 8.910 2022-06-06
865 2022-06-07 12,126,500 -277,000 1.32 918,000,000 106,349,405 8.770 2022-06-02
866 2022-06-06 12,403,500 -5,000 1.35 918,000,000 106,670,100 8.600 2022-06-01
867 2022-06-02 12,408,500 -25,000 1.35 918,000,000 105,348,165 8.490 2022-05-31
868 2022-06-01 12,433,500 31,500 1.35 918,000,000 103,944,060 8.360 2022-05-30
869 2022-05-31 12,402,000 -4,500 1.35 918,000,000 102,564,540 8.270 2022-05-27
870 2022-05-30 12,406,500 4,000 1.35 918,000,000 100,616,715 8.110 2022-05-26
871 2022-05-26 12,402,500 82,000 1.35 918,000,000 101,948,550 8.220 2022-05-24
872 2022-05-25 12,320,500 -31,500 1.34 918,000,000 103,368,995 8.390 2022-05-23
873 2022-05-24 12,352,000 65,000 1.35 918,000,000 102,645,120 8.310 2022-05-20
874 2022-05-23 12,287,000 -35,000 1.34 918,000,000 99,893,310 8.130 2022-05-19
875 2022-05-20 12,322,000 2,000 1.34 918,000,000 103,135,140 8.370 2022-05-18
876 2022-05-19 12,320,000 26,000 1.34 918,000,000 102,009,600 8.280 2022-05-17
877 2022-05-18 12,294,000 11,500 1.34 918,000,000 99,212,580 8.070 2022-05-16
878 2022-05-17 12,282,500 -8,000 1.34 918,000,000 104,892,550 8.540 2022-05-13
879 2022-05-16 12,290,500 37,000 1.34 918,000,000 107,541,875 8.750 2022-05-12
880 2022-05-13 12,253,500 -64,000 1.33 918,000,000 108,198,405 8.830 2022-05-11
881 2022-05-12 12,317,500 -55,500 1.34 918,000,000 107,039,075 8.690 2022-05-10
882 2022-05-11 12,373,000 -56,000 1.35 918,000,000 110,985,810 8.970 2022-05-06
883 2022-05-10 12,429,000 3,500 1.35 918,000,000 114,719,670 9.230 2022-05-05
884 2022-05-06 12,425,500 2,000 1.35 918,000,000 114,066,090 9.180 2022-05-04
885 2022-05-05 12,423,500 33,500 1.35 918,000,000 116,159,725 9.350 2022-05-03
886 2022-05-04 12,390,000 43,500 1.35 918,000,000 118,200,600 9.540 2022-04-29
887 2022-05-03 12,346,500 15,000 1.34 918,000,000 116,427,495 9.430 2022-04-28
888 2022-04-29 12,331,500 4,000 1.34 918,000,000 113,819,745 9.230 2022-04-27
889 2022-04-28 12,327,500 -6,500 1.34 918,000,000 112,550,075 9.130 2022-04-26
890 2022-04-25 12,334,000 5,000 1.34 918,000,000 116,309,620 9.430 2022-04-21
891 2022-04-22 12,329,000 -5,000 1.34 918,000,000 117,002,210 9.490 2022-04-20
892 2022-04-20 12,334,000 15,000 1.34 918,000,000 120,379,840 9.760 2022-04-14
893 2022-04-19 12,319,000 -500 1.34 918,000,000 115,798,600 9.400 2022-04-13
894 2022-04-14 12,319,500 -4,000 1.34 918,000,000 115,187,325 9.350 2022-04-12
895 2022-04-13 12,323,500 9,000 1.34 918,000,000 113,622,670 9.220 2022-04-11
896 2022-04-12 12,314,500 -5,000 1.34 918,000,000 116,248,880 9.440 2022-04-08
897 2022-04-11 12,319,500 -38,000 1.34 918,000,000 115,187,325 9.350 2022-04-07
898 2022-04-08 12,357,500 1,500 1.35 918,000,000 120,362,050 9.740 2022-04-06
899 2022-04-07 12,356,000 23,000 1.35 918,000,000 123,807,120 10.02 2022-04-04
900 2022-04-06 12,333,000 11,000 1.34 918,000,000 122,220,030 9.910 2022-04-01
901 2022-04-04 12,322,000 -20,000 1.34 918,000,000 119,893,060 9.730 2022-03-31
902 2022-04-01 12,342,000 -42,500 1.34 918,000,000 121,568,700 9.850 2022-03-30
903 2022-03-30 12,384,500 -30,000 1.35 918,000,000 128,303,420 10.36 2022-03-28
904 2022-03-29 12,414,500 -2,000 1.35 918,000,000 130,848,830 10.54 2022-03-25
905 2022-03-28 12,416,500 -8,500 1.35 918,000,000 130,621,580 10.52 2022-03-24
906 2022-03-25 12,425,000 -10,500 1.35 918,000,000 132,202,000 10.64 2022-03-23
907 2022-03-24 12,435,500 -11,000 1.35 918,000,000 130,572,750 10.50 2022-03-22
908 2022-03-23 12,446,500 -33,000 1.36 918,000,000 128,447,880 10.32 2022-03-21
909 2022-03-22 12,479,500 -32,500 1.36 918,000,000 131,533,930 10.54 2022-03-18
910 2022-03-21 12,512,000 32,000 1.36 918,000,000 121,366,400 9.700 2022-03-17
911 2022-03-18 12,480,000 72,000 1.36 918,000,000 107,827,200 8.640 2022-03-16
912 2022-03-17 12,408,000 36,000 1.35 918,000,000 101,869,680 8.210 2022-03-15
913 2022-03-16 12,372,000 -31,500 1.35 918,000,000 108,378,720 8.760 2022-03-14
914 2022-03-15 12,403,500 -65,000 1.35 918,000,000 113,243,955 9.130 2022-03-11
915 2022-03-14 12,468,500 -108,500 1.36 918,000,000 113,837,405 9.130 2022-03-10
916 2022-03-11 12,577,000 3,000 1.37 918,000,000 111,935,300 8.900 2022-03-09
917 2022-03-10 12,574,000 -63,500 1.37 918,000,000 111,279,900 8.850 2022-03-08
918 2022-03-09 12,637,500 -36,500 1.38 918,000,000 111,968,250 8.860 2022-03-07
919 2022-03-08 12,674,000 15,000 1.38 918,000,000 115,206,660 9.090 2022-03-04
920 2022-03-07 12,659,000 43,500 1.38 918,000,000 119,627,550 9.450 2022-03-03
921 2022-03-04 12,615,500 49,500 1.37 918,000,000 118,081,080 9.360 2022-03-02
922 2022-03-03 12,566,000 1,500 1.37 918,000,000 122,769,820 9.770 2022-03-01
923 2022-03-02 12,564,500 -18,000 1.37 918,000,000 121,750,005 9.690 2022-02-28
924 2022-03-01 12,582,500 17,500 1.37 918,000,000 123,560,150 9.820 2022-02-25
925 2022-02-28 12,565,000 -2,000 1.37 918,000,000 125,650,000 10.00 2022-02-24
926 2022-02-25 12,567,000 1,500 1.37 918,000,000 135,723,600 10.80 2022-02-23
927 2022-02-24 12,565,500 6,000 1.37 918,000,000 135,204,780 10.76 2022-02-22
928 2022-02-23 12,559,500 -10,000 1.37 918,000,000 139,410,450 11.10 2022-02-21
929 2022-02-22 12,569,500 -70,000 1.37 918,000,000 137,258,940 10.92 2022-02-18
930 2022-02-21 12,639,500 -13,500 1.38 918,000,000 136,001,020 10.76 2022-02-17
931 2022-02-18 12,653,000 -18,500 1.38 918,000,000 135,640,160 10.72 2022-02-16
932 2022-02-17 12,671,500 -20,000 1.38 918,000,000 133,811,040 10.56 2022-02-15
933 2022-02-16 12,691,500 -5,000 1.38 918,000,000 128,691,810 10.14 2022-02-14
934 2022-02-15 12,696,500 2,500 1.38 918,000,000 129,504,300 10.20 2022-02-11
935 2022-02-14 12,694,000 4,000 1.38 918,000,000 131,002,080 10.32 2022-02-10
936 2022-02-11 12,690,000 -5,000 1.38 918,000,000 131,976,000 10.40 2022-02-09
937 2022-02-10 12,695,000 -31,500 1.38 918,000,000 132,028,000 10.40 2022-02-08
938 2022-02-09 12,726,500 57,000 1.39 918,000,000 132,864,660 10.44 2022-02-07
939 2022-02-08 12,669,500 -26,000 1.38 918,000,000 131,256,020 10.36 2022-02-04
940 2022-02-04 12,695,500 23,500 1.38 918,000,000 130,255,830 10.26 2022-01-27
941 2022-01-28 12,672,000 -51,500 1.38 918,000,000 130,775,040 10.32 2022-01-26
942 2022-01-27 12,723,500 1,000 1.39 918,000,000 133,596,750 10.50 2022-01-25
943 2022-01-26 12,722,500 6,000 1.39 918,000,000 137,911,900 10.84 2022-01-24
944 2022-01-25 12,716,500 45,500 1.39 918,000,000 140,390,160 11.04 2022-01-21
945 2022-01-24 12,671,000 61,500 1.38 918,000,000 138,874,160 10.96 2022-01-20
946 2022-01-21 12,609,500 -320,000 1.37 918,000,000 140,722,020 11.16 2022-01-19
947 2022-01-20 12,929,500 49,500 1.41 918,000,000 138,604,240 10.72 2022-01-18
948 2022-01-19 12,880,000 36,000 1.40 918,000,000 137,300,800 10.66 2022-01-17
949 2022-01-18 12,844,000 30,000 1.40 918,000,000 135,889,520 10.58 2022-01-14
950 2022-01-17 12,814,000 54,000 1.40 918,000,000 136,340,960 10.64 2022-01-13
951 2022-01-14 12,760,000 33,000 1.39 918,000,000 134,745,600 10.56 2022-01-12
952 2022-01-13 12,727,000 45,000 1.39 918,000,000 132,615,340 10.42 2022-01-11
953 2022-01-12 12,682,000 15,000 1.38 918,000,000 130,624,600 10.30 2022-01-10
954 2022-01-10 12,667,000 -7,500 1.38 918,000,000 131,230,120 10.36 2022-01-06
955 2022-01-07 12,674,500 -17,000 1.38 918,000,000 131,561,310 10.38 2022-01-05
956 2022-01-05 12,691,500 47,000 1.38 918,000,000 129,707,130 10.22 2022-01-03
957 2022-01-04 12,644,500 5,000 1.38 918,000,000 127,456,560 10.08 2021-12-30
958 2021-12-30 12,639,500 16,000 1.38 918,000,000 127,911,740 10.12 2021-12-28
959 2021-12-29 12,623,500 -500 1.38 918,000,000 124,341,475 9.850 2021-12-23
960 2021-12-28 12,624,000 500 1.38 918,000,000 122,579,040 9.710 2021-12-22
961 2021-12-23 12,623,500 21,000 1.38 918,000,000 123,079,125 9.750 2021-12-21
962 2021-12-22 12,602,500 -4,000 1.37 918,000,000 121,614,125 9.650 2021-12-20
963 2021-12-21 12,606,500 20,500 1.37 918,000,000 125,560,740 9.960 2021-12-17
964 2021-12-17 12,586,000 51,500 1.37 918,000,000 126,111,720 10.02 2021-12-15
965 2021-12-16 12,534,500 88,500 1.37 918,000,000 123,088,790 9.820 2021-12-14
966 2021-12-15 12,446,000 50,000 1.36 918,000,000 121,224,040 9.740 2021-12-13
967 2021-12-14 12,396,000 -12,000 1.35 918,000,000 123,712,080 9.980 2021-12-10
968 2021-12-13 12,408,000 -2,500 1.35 918,000,000 129,291,360 10.42 2021-12-09
969 2021-12-10 12,410,500 -2,500 1.35 918,000,000 129,565,620 10.44 2021-12-08
970 2021-12-09 12,413,000 10,000 1.35 918,000,000 126,860,860 10.22 2021-12-07
971 2021-12-08 12,403,000 53,000 1.35 918,000,000 125,270,300 10.10 2021-12-06
972 2021-12-07 12,350,000 15,000 1.35 918,000,000 127,699,000 10.34 2021-12-03
973 2021-12-06 12,335,000 4,000 1.34 918,000,000 133,711,400 10.84 2021-12-02
974 2021-12-03 12,331,000 3,000 1.34 918,000,000 136,134,240 11.04 2021-12-01
975 2021-12-02 12,328,000 -2,000 1.34 918,000,000 136,347,680 11.06 2021-11-30
976 2021-12-01 12,330,000 57,500 1.34 918,000,000 135,383,400 10.98 2021-11-29
977 2021-11-30 12,272,500 155,000 1.34 918,000,000 135,488,400 11.04 2021-11-26
978 2021-11-29 12,117,500 -3,500 1.32 918,000,000 136,685,400 11.28 2021-11-25
979 2021-11-26 12,121,000 -13,000 1.32 918,000,000 136,240,040 11.24 2021-11-24
980 2021-11-25 12,134,000 63,000 1.32 918,000,000 137,356,880 11.32 2021-11-23
981 2021-11-24 12,071,000 -153,500 1.31 918,000,000 141,230,700 11.70 2021-11-22
982 2021-11-23 12,224,500 -20,500 1.33 918,000,000 141,315,220 11.56 2021-11-19
983 2021-11-22 12,245,000 -20,000 1.33 918,000,000 141,797,100 11.58 2021-11-18
984 2021-11-19 12,265,000 -282,500 1.34 918,000,000 137,858,600 11.24 2021-11-17
985 2021-11-18 12,547,500 38,500 1.37 918,000,000 144,296,250 11.50 2021-11-16
986 2021-11-17 12,509,000 -21,500 1.36 918,000,000 145,604,760 11.64 2021-11-15
987 2021-11-12 12,530,500 50,000 1.36 918,000,000 143,850,140 11.48 2021-11-10
988 2021-11-10 12,480,500 112,500 1.36 918,000,000 148,268,340 11.88 2021-11-08
989 2021-11-05 12,368,000 -49,000 1.35 918,000,000 148,416,000 12.00 2021-11-03
990 2021-11-04 12,417,000 -10,000 1.35 918,000,000 147,265,620 11.86 2021-11-02
991 2021-11-03 12,427,000 3,000 1.35 918,000,000 144,650,280 11.64 2021-11-01
992 2021-11-02 12,424,000 500 1.35 918,000,000 144,615,360 11.64 2021-10-29
993 2021-11-01 12,423,500 -24,000 1.35 918,000,000 143,367,190 11.54 2021-10-28
994 2021-10-29 12,447,500 17,500 1.36 918,000,000 144,142,050 11.58 2021-10-27
995 2021-10-28 12,430,000 70,000 1.35 918,000,000 146,176,800 11.76 2021-10-26
996 2021-10-27 12,360,000 -3,500 1.35 918,000,000 145,600,800 11.78 2021-10-25
997 2021-10-26 12,363,500 8,500 1.35 918,000,000 147,372,920 11.92 2021-10-22
998 2021-10-25 12,355,000 89,500 1.35 918,000,000 150,236,800 12.16 2021-10-21
999 2021-10-22 12,265,500 129,500 1.34 918,000,000 146,940,690 11.98 2021-10-20
1000 2021-10-21 12,136,000 15,500 1.32 918,000,000 148,059,200 12.20 2021-10-19
1001 2021-10-20 12,120,500 -1,000 1.32 918,000,000 143,021,900 11.80 2021-10-18
1002 2021-10-19 12,121,500 -18,000 1.32 918,000,000 141,821,550 11.70 2021-10-15
1003 2021-10-18 12,139,500 -31,000 1.32 918,000,000 144,460,050 11.90 2021-10-12
1004 2021-10-15 12,170,500 107,000 1.33 918,000,000 149,940,560 12.32 2021-10-11
1005 2021-10-12 12,063,500 223,500 1.31 918,000,000 145,485,810 12.06 2021-10-08
1006 2021-10-11 11,840,000 186,000 1.29 918,000,000 143,027,200 12.08 2021-10-07
1007 2021-10-08 11,654,000 18,000 1.27 918,000,000 134,021,000 11.50 2021-10-06
1008 2021-10-07 11,636,000 27,000 1.27 918,000,000 129,625,040 11.14 2021-10-05
1009 2021-10-06 11,609,000 112,500 1.26 918,000,000 128,163,360 11.04 2021-10-04
1010 2021-10-05 11,496,500 1,500 1.25 918,000,000 129,680,520 11.28 2021-09-30
1011 2021-10-04 11,495,000 18,000 1.25 918,000,000 128,054,300 11.14 2021-09-29
1012 2021-09-30 11,477,000 -5,000 1.25 918,000,000 127,394,700 11.10 2021-09-28
1013 2021-09-29 11,482,000 8,000 1.25 918,000,000 124,235,240 10.82 2021-09-27
1014 2021-09-28 11,474,000 -12,000 1.25 918,000,000 128,738,280 11.22 2021-09-24
1015 2021-09-27 11,486,000 -9,500 1.25 918,000,000 134,156,480 11.68 2021-09-23
1016 2021-09-23 11,495,500 29,500 1.25 918,000,000 124,151,400 10.80 2021-09-20
1017 2021-09-21 11,466,000 -2,500 1.25 918,000,000 128,648,520 11.22 2021-09-17
1018 2021-09-20 11,468,500 -4,000 1.25 918,000,000 129,135,310 11.26 2021-09-16
1019 2021-09-17 11,472,500 -6,000 1.25 918,000,000 137,211,100 11.96 2021-09-15
1020 2021-09-16 11,478,500 -26,500 1.25 918,000,000 137,053,290 11.94 2021-09-14
1021 2021-09-15 11,505,000 13,500 1.25 918,000,000 138,060,000 12.00 2021-09-13
1022 2021-09-14 11,491,500 -14,000 1.25 918,000,000 139,047,150 12.10 2021-09-10
1023 2021-09-13 11,505,500 -60,500 1.25 918,000,000 136,915,450 11.90 2021-09-09
1024 2021-09-10 11,566,000 -61,000 1.26 917,600,000 132,777,680 11.48 2021-09-08
1025 2021-09-09 11,627,000 5,500 1.27 917,600,000 124,408,900 10.70 2021-09-07
1026 2021-09-08 11,621,500 23,500 1.27 917,600,000 127,139,210 10.94 2021-09-06
1027 2021-09-06 11,598,000 69,500 1.26 917,600,000 130,593,480 11.26 2021-09-02
1028 2021-09-03 11,528,500 -39,000 1.26 917,200,000 135,805,730 11.78 2021-09-01
1029 2021-09-02 11,567,500 -32,000 1.26 917,200,000 137,421,900 11.88 2021-08-31
1030 2021-09-01 11,599,500 -23,000 1.26 917,200,000 132,466,290 11.42 2021-08-30
1031 2021-08-31 11,622,500 -54,000 1.27 917,200,000 135,983,250 11.70 2021-08-27
1032 2021-08-30 11,676,500 -223,000 1.27 917,200,000 138,249,760 11.84 2021-08-26
1033 2021-08-27 11,899,500 -9,500 1.30 917,200,000 140,176,110 11.78 2021-08-25
1034 2021-08-26 11,909,000 -80,500 1.30 917,200,000 138,382,580 11.62 2021-08-24
1035 2021-08-25 11,989,500 93,500 1.31 917,200,000 136,680,300 11.40 2021-08-23
1036 2021-08-24 11,896,000 269,500 1.30 917,200,000 130,856,000 11.00 2021-08-20
1037 2021-08-20 11,626,500 39,000 1.27 917,000,000 135,797,520 11.68 2021-08-18
1038 2021-08-19 11,587,500 -22,000 1.26 917,000,000 133,256,250 11.50 2021-08-17
1039 2021-08-18 11,609,500 29,000 1.27 917,000,000 130,722,970 11.26 2021-08-16
1040 2021-08-16 11,580,500 2,500 1.26 917,000,000 123,216,520 10.64 2021-08-12
1041 2021-08-13 11,578,000 -10,500 1.26 917,000,000 127,358,000 11.00 2021-08-11
1042 2021-08-12 11,588,500 -45,500 1.26 917,000,000 130,022,970 11.22 2021-08-10
1043 2021-08-10 11,634,000 2,000 1.27 917,000,000 125,647,200 10.80 2021-08-06
1044 2021-08-09 11,632,000 5,000 1.27 917,000,000 127,486,720 10.96 2021-08-05
1045 2021-08-06 11,627,000 20,000 1.27 917,000,000 129,292,240 11.12 2021-08-04
1046 2021-08-04 11,607,000 -30,000 1.27 917,000,000 133,712,640 11.52 2021-08-02
1047 2021-08-03 11,637,000 -5,000 1.27 917,000,000 131,963,580 11.34 2021-07-30
1048 2021-08-02 11,642,000 5,000 1.27 917,000,000 132,253,120 11.36 2021-07-29
1049 2021-07-30 11,637,000 169,500 1.27 917,000,000 124,283,160 10.68 2021-07-28
1050 2021-07-29 11,467,500 -135,000 1.25 917,000,000 128,436,000 11.20 2021-07-27
1051 2021-07-28 11,602,500 -221,500 1.27 917,000,000 127,627,500 11.00 2021-07-26
1052 2021-07-27 11,824,000 4,500 1.29 917,000,000 131,482,880 11.12 2021-07-23
1053 2021-07-23 11,819,500 20,500 1.29 917,000,000 135,924,250 11.50 2021-07-21
1054 2021-07-22 11,799,000 -31,500 1.29 917,000,000 137,104,380 11.62 2021-07-20
1055 2021-07-20 11,830,500 -6,000 1.29 917,000,000 143,149,050 12.10 2021-07-16
1056 2021-07-19 11,836,500 -115,000 1.29 917,000,000 143,931,840 12.16 2021-07-15
1057 2021-07-16 11,951,500 -1,500 1.30 917,000,000 144,374,120 12.08 2021-07-14
1058 2021-07-15 11,953,000 3,500 1.30 917,000,000 148,695,320 12.44 2021-07-13
1059 2021-07-13 11,949,500 18,500 1.30 917,000,000 144,588,950 12.10 2021-07-09
1060 2021-07-12 11,931,000 4,000 1.30 917,000,000 145,319,580 12.18 2021-07-08
1061 2021-07-09 11,927,000 -111,000 1.30 917,000,000 149,564,580 12.54 2021-07-07
1062 2021-07-08 12,038,000 9,500 1.31 917,000,000 148,548,920 12.34 2021-07-06
1063 2021-07-07 12,028,500 -2,500 1.31 917,000,000 146,025,990 12.14 2021-07-05
1064 2021-07-06 12,031,000 -36,500 1.31 917,000,000 150,387,500 12.50 2021-07-02
1065 2021-07-05 12,067,500 -138,500 1.32 917,000,000 151,567,800 12.56 2021-06-30
1066 2021-07-02 12,206,000 -49,500 1.33 917,000,000 147,692,600 12.10 2021-06-29
1067 2021-06-30 12,255,500 10,000 1.34 917,000,000 152,948,640 12.48 2021-06-28
1068 2021-06-29 12,245,500 1,500 1.34 917,000,000 158,211,860 12.92 2021-06-25
1069 2021-06-28 12,244,000 4,000 1.34 917,000,000 158,437,360 12.94 2021-06-24
1070 2021-06-25 12,240,000 -4,500 1.33 917,000,000 154,713,600 12.64 2021-06-23
1071 2021-06-24 12,244,500 -1,000 1.34 917,000,000 153,546,030 12.54 2021-06-22
1072 2021-06-23 12,245,500 51,000 1.34 917,000,000 151,354,380 12.36 2021-06-21
1073 2021-06-22 12,194,500 -47,000 1.33 917,000,000 158,772,390 13.02 2021-06-18
1074 2021-06-21 12,241,500 -7,500 1.33 917,000,000 157,670,520 12.88 2021-06-17
1075 2021-06-18 12,249,000 -30,500 1.34 917,000,000 157,522,140 12.86 2021-06-16
1076 2021-06-17 12,279,500 -191,500 1.34 917,000,000 159,142,320 12.96 2021-06-15
1077 2021-06-16 12,471,000 -188,000 1.36 917,000,000 148,155,480 11.88 2021-06-11
1078 2021-06-15 12,659,000 -59,000 1.38 917,000,000 143,046,700 11.30 2021-06-10
1079 2021-06-10 12,718,000 -2,312 1.39 917,000,000 145,493,920 11.44 2021-06-08
1080 2021-06-09 12,720,312 -18,000 1.39 917,000,000 145,265,963 11.42 2021-06-07
1081 2021-06-08 12,738,312 -1,500 1.39 917,000,000 147,254,887 11.56 2021-06-04
1082 2021-06-07 12,739,812 -7,500 1.39 917,000,000 147,272,227 11.56 2021-06-03
1083 2021-06-04 12,747,312 -10,500 1.39 917,000,000 146,594,088 11.50 2021-06-02
1084 2021-06-03 12,757,812 -96,500 1.39 917,000,000 148,756,088 11.66 2021-06-01
1085 2021-06-02 12,854,312 -56,000 1.40 917,000,000 152,195,054 11.84 2021-05-31
1086 2021-06-01 12,910,312 -285,500 1.41 917,000,000 155,698,363 12.06 2021-05-28
1087 2021-05-31 13,195,812 23,812 1.44 917,000,000 152,807,503 11.58 2021-05-27
1088 2021-05-28 13,172,000 -18,500 1.44 917,000,000 156,219,920 11.86 2021-05-26
1089 2021-05-27 13,190,500 -4,000 1.44 917,000,000 151,690,750 11.50 2021-05-25
1090 2021-05-26 13,194,500 -15,000 1.44 917,000,000 154,903,430 11.74 2021-05-24
1091 2021-05-25 13,209,500 -13,500 1.44 917,000,000 152,701,820 11.56 2021-05-21
1092 2021-05-24 13,223,000 -2,000 1.44 917,000,000 150,213,280 11.36 2021-05-20
1093 2021-05-21 13,225,000 -7,500 1.44 917,000,000 152,616,500 11.54 2021-05-18
1094 2021-05-20 13,232,500 -100,000 1.44 917,000,000 146,880,750 11.10 2021-05-17
1095 2021-05-18 13,332,500 -3,500 1.45 917,000,000 150,123,950 11.26 2021-05-14
1096 2021-05-17 13,336,000 20,000 1.45 917,000,000 146,429,280 10.98 2021-05-13
1097 2021-05-14 13,316,000 -5,000 1.45 917,000,000 147,274,960 11.06 2021-05-12
1098 2021-05-13 13,321,000 9,000 1.45 917,000,000 146,531,000 11.00 2021-05-11
1099 2021-05-12 13,312,000 -14,000 1.45 917,000,000 149,360,640 11.22 2021-05-10
1100 2021-05-11 13,326,000 33,500 1.45 917,000,000 147,652,080 11.08 2021-05-07
1101 2021-05-10 13,292,500 219,500 1.45 917,000,000 146,217,500 11.00 2021-05-06
1102 2021-05-07 13,073,000 123,500 1.43 917,000,000 147,724,900 11.30 2021-05-05
1103 2021-05-06 12,949,500 -223,500 1.41 917,000,000 160,314,810 12.38 2021-05-04
1104 2021-05-05 13,173,000 9,500 1.44 917,000,000 155,441,400 11.80 2021-05-03
1105 2021-05-04 13,163,500 -2,000 1.44 917,000,000 155,592,570 11.82 2021-04-30
1106 2021-05-03 13,165,500 -107,000 1.44 917,000,000 158,512,620 12.04 2021-04-29
1107 2021-04-29 13,272,500 -254,000 1.45 917,000,000 155,288,250 11.70 2021-04-27
1108 2021-04-28 13,526,500 -267,500 1.48 917,000,000 157,718,990 11.66 2021-04-26
1109 2021-04-27 13,794,000 -125,000 1.51 916,000,000 169,390,320 12.28 2021-04-23
1110 2021-04-26 13,919,000 28,500 1.52 916,000,000 166,749,620 11.98 2021-04-22
1111 2021-04-23 13,890,500 29,500 1.52 916,000,000 164,185,710 11.82 2021-04-21
1112 2021-04-22 13,861,000 -15,000 1.51 916,000,000 165,223,120 11.92 2021-04-20
1113 2021-04-21 13,876,000 -44,500 1.51 916,000,000 167,067,040 12.04 2021-04-19
1114 2021-04-20 13,920,500 -5,000 1.52 916,000,000 159,807,340 11.48 2021-04-16
1115 2021-04-19 13,925,500 8,000 1.52 916,000,000 157,636,660 11.32 2021-04-15
1116 2021-04-15 13,917,500 -4,000 1.52 916,000,000 153,092,500 11.00 2021-04-13
1117 2021-04-14 13,921,500 90,500 1.52 916,000,000 153,693,360 11.04 2021-04-12
1118 2021-04-13 13,831,000 -23,000 1.51 916,000,000 162,652,560 11.76 2021-04-09
1119 2021-04-12 13,854,000 -309,000 1.51 916,000,000 169,295,880 12.22 2021-04-08
1120 2021-04-09 14,163,000 -60,000 1.55 915,000,000 163,724,280 11.56 2021-04-07
1121 2021-04-07 14,223,000 -14,500 1.55 915,000,000 160,150,980 11.26 2021-03-31
1122 2021-03-31 14,237,500 -3,823 1.56 915,000,000 157,466,750 11.06 2021-03-29
1123 2021-03-30 14,241,323 -206,000 1.56 915,000,000 158,933,165 11.16 2021-03-26
1124 2021-03-29 14,447,323 90,000 1.58 915,000,000 164,410,536 11.38 2021-03-25
1125 2021-03-26 14,357,323 26,000 1.57 915,000,000 163,099,189 11.36 2021-03-24
1126 2021-03-25 14,331,323 -60,500 1.57 915,000,000 175,128,767 12.22 2021-03-23
1127 2021-03-24 14,391,823 -1,500 1.57 915,000,000 187,957,208 13.06 2021-03-22
1128 2021-03-23 14,393,323 -96,000 1.57 915,000,000 189,128,264 13.14 2021-03-19
1129 2021-03-22 14,489,323 -588,500 1.58 915,000,000 195,026,288 13.46 2021-03-18
1130 2021-03-19 15,077,823 51,323 1.65 915,000,000 208,677,070 13.84 2021-03-17
1131 2021-03-18 15,026,500 -1,143,000 1.64 915,000,000 205,261,990 13.66 2021-03-16
1132 2021-03-17 16,169,500 363,000 1.77 915,000,000 211,820,450 13.10 2021-03-15
1133 2021-03-16 15,806,500 158,500 1.73 915,000,000 177,032,800 11.20 2021-03-12
1134 2021-03-15 15,648,000 -13,500 1.71 915,000,000 170,563,200 10.90 2021-03-11
1135 2021-03-12 15,661,500 -310,500 1.71 915,000,000 164,132,520 10.48 2021-03-10
1136 2021-03-11 15,972,000 1,500 1.75 915,000,000 164,511,600 10.30 2021-03-09
1137 2021-03-10 15,970,500 -195,000 1.75 915,000,000 164,176,740 10.28 2021-03-08
1138 2021-03-09 16,165,500 36,500 1.77 915,000,000 179,113,740 11.08 2021-03-05
1139 2021-03-08 16,129,000 -75,500 1.76 915,000,000 183,548,020 11.38 2021-03-04
1140 2021-03-05 16,204,500 -36,500 1.77 915,000,000 202,556,250 12.50 2021-03-03
1141 2021-03-04 16,241,000 32,840 1.77 915,000,000 196,516,100 12.10 2021-03-02
1142 2021-03-03 16,208,160 -440,000 1.77 915,000,000 201,305,347 12.42 2021-03-01
1143 2021-03-02 16,648,160 -440,000 1.82 915,000,000 191,453,840 11.50 2021-02-26
1144 2021-03-01 17,088,160 -13,500 1.87 915,000,000 201,298,525 11.78 2021-02-25
1145 2021-02-26 17,101,660 -250,000 1.87 915,000,000 205,903,986 12.04 2021-02-24
1146 2021-02-25 17,351,660 -259,340 1.90 915,000,000 223,489,381 12.88 2021-02-23
1147 2021-02-24 17,611,000 186,339 1.92 915,000,000 228,943,000 13.00 2021-02-22
1148 2021-02-23 17,424,661 399,500 1.90 915,000,000 225,126,620 12.92 2021-02-19
1149 2021-02-22 17,025,161 -69,000 1.86 915,000,000 216,900,551 12.74 2021-02-18
1150 2021-02-19 17,094,161 -537,000 1.87 915,000,000 182,565,639 10.68 2021-02-17
1151 2021-02-18 17,631,161 -1,500 1.93 915,000,000 174,548,494 9.900 2021-02-16
1152 2021-02-17 17,632,661 -59,839 1.93 915,000,000 176,150,283 9.990 2021-02-10
1153 2021-02-16 17,692,500 -26,000 1.93 915,000,000 175,509,600 9.920 2021-02-09
1154 2021-02-10 17,718,500 -309,808 1.94 915,000,000 176,830,630 9.980 2021-02-08
1155 2021-02-09 18,028,308 -106,000 1.97 915,000,000 176,497,135 9.790 2021-02-05
1156 2021-02-08 18,134,308 8,000 1.98 915,000,000 168,830,407 9.310 2021-02-04
1157 2021-02-05 18,126,308 427,500 1.98 915,000,000 169,662,243 9.360 2021-02-03
1158 2021-02-04 17,698,808 -160,500 1.93 915,000,000 158,581,320 8.960 2021-02-02
1159 2021-02-03 17,859,308 43,500 1.95 915,000,000 156,983,317 8.790 2021-02-01
1160 2021-02-02 17,815,808 -157,500 1.95 915,000,000 146,445,942 8.220 2021-01-29
1161 2021-02-01 17,973,308 75,000 1.96 915,000,000 143,786,464 8.000 2021-01-28
1162 2021-01-29 17,898,308 8,000 1.96 915,000,000 144,439,346 8.070 2021-01-27
1163 2021-01-28 17,890,308 39,500 1.96 915,000,000 143,480,270 8.020 2021-01-26
1164 2021-01-27 17,850,808 20,500 1.95 915,000,000 148,161,706 8.300 2021-01-25
1165 2021-01-26 17,830,308 38,000 1.95 915,000,000 141,929,252 7.960 2021-01-22
1166 2021-01-25 17,792,308 35,000 1.94 915,000,000 145,007,310 8.150 2021-01-21
1167 2021-01-22 17,757,308 9,500 1.94 915,000,000 147,030,510 8.280 2021-01-20
1168 2021-01-21 17,747,808 68,000 1.94 915,000,000 150,678,890 8.490 2021-01-19
1169 2021-01-20 17,679,808 -37,500 1.93 915,000,000 143,913,637 8.140 2021-01-18
1170 2021-01-19 17,717,308 -153,500 1.94 915,000,000 140,143,906 7.910 2021-01-15
1171 2021-01-18 17,870,808 65,500 1.95 915,000,000 136,711,681 7.650 2021-01-14
1172 2021-01-15 17,805,308 54,500 1.95 915,000,000 139,415,562 7.830 2021-01-13
1173 2021-01-14 17,750,808 129,500 1.94 915,000,000 141,473,940 7.970 2021-01-12
1174 2021-01-13 17,621,308 398,163 1.93 915,000,000 138,855,907 7.880 2021-01-11
1175 2021-01-12 17,223,145 20,808 1.88 915,000,000 132,618,217 7.700 2021-01-08
1176 2021-01-11 17,202,337 194,500 1.88 915,000,000 136,930,603 7.960 2021-01-07
1177 2021-01-08 17,007,837 -23,500 1.86 915,000,000 121,946,191 7.170 2021-01-06
1178 2021-01-07 17,031,337 55,500 1.86 915,000,000 122,625,626 7.200 2021-01-05
1179 2021-01-06 16,975,837 -19,000 1.86 915,000,000 115,435,692 6.800 2021-01-04
1180 2021-01-05 16,994,837 -207,500 1.86 915,000,000 107,407,370 6.320 2020-12-30
1181 2021-01-04 17,202,337 -7,500 1.88 915,000,000 110,266,980 6.410 2020-12-29
1182 2020-12-30 17,209,837 -36,500 1.88 915,000,000 112,552,334 6.540 2020-12-28
1183 2020-12-29 17,246,337 -19,500 1.88 915,000,000 112,446,117 6.520 2020-12-23
1184 2020-12-23 17,265,837 -19,000 1.89 915,000,000 117,062,375 6.780 2020-12-21
1185 2020-12-22 17,284,837 -29,000 1.89 915,000,000 117,364,043 6.790 2020-12-18
1186 2020-12-21 17,313,837 -19,000 1.89 915,000,000 113,925,047 6.580 2020-12-17
1187 2020-12-18 17,332,837 4,000 1.89 915,000,000 111,796,799 6.450 2020-12-16
1188 2020-12-17 17,328,837 4,000 1.89 915,000,000 112,290,864 6.480 2020-12-15
1189 2020-12-16 17,324,837 160,500 1.89 915,000,000 113,477,682 6.550 2020-12-14
1190 2020-12-15 17,164,337 4,000 1.88 915,000,000 110,881,617 6.460 2020-12-11
1191 2020-12-14 17,160,337 -75,000 1.88 915,000,000 108,453,330 6.320 2020-12-10
1192 2020-12-11 17,235,337 27,500 1.88 915,000,000 109,616,743 6.360 2020-12-09
1193 2020-12-10 17,207,837 26,500 1.88 915,000,000 111,850,941 6.500 2020-12-08
1194 2020-12-09 17,181,337 155,500 1.88 915,000,000 113,225,011 6.590 2020-12-07
1195 2020-12-08 17,025,837 45,500 1.86 915,000,000 115,094,658 6.760 2020-12-04
1196 2020-12-07 16,980,337 25,500 1.86 915,000,000 115,975,702 6.830 2020-12-03
1197 2020-12-04 16,954,837 48,000 1.85 915,000,000 117,327,472 6.920 2020-12-02
1198 2020-12-03 16,906,837 -3,000 1.85 915,000,000 124,096,184 7.340 2020-12-01
1199 2020-12-02 16,909,837 -10,500 1.85 915,000,000 120,905,335 7.150 2020-11-30
1200 2020-12-01 16,920,337 44,000 1.85 915,000,000 125,041,290 7.390 2020-11-27
1201 2020-11-30 16,876,337 1,000 1.84 915,000,000 126,572,528 7.500 2020-11-26
1202 2020-11-27 16,875,337 -8,500 1.84 915,000,000 121,333,673 7.190 2020-11-25
1203 2020-11-26 16,883,837 -34,500 1.85 915,000,000 119,368,728 7.070 2020-11-24
1204 2020-11-25 16,918,337 -35,500 1.85 915,000,000 116,059,792 6.860 2020-11-23
1205 2020-11-24 16,953,837 141,000 1.85 915,000,000 120,880,858 7.130 2020-11-20
1206 2020-11-23 16,812,837 18,000 1.84 915,000,000 114,999,805 6.840 2020-11-19
1207 2020-11-20 16,794,837 28,500 1.84 915,000,000 117,060,014 6.970 2020-11-18
1208 2020-11-19 16,766,337 34,500 1.83 915,000,000 114,681,745 6.840 2020-11-17
1209 2020-11-18 16,731,837 21,000 1.83 915,000,000 116,118,949 6.940 2020-11-16
1210 2020-11-17 16,710,837 5,500 1.83 915,000,000 108,787,549 6.510 2020-11-13
1211 2020-11-16 16,705,337 -414,663 1.83 915,000,000 106,580,050 6.380 2020-11-12
1212 2020-11-13 17,120,000 -211,000 1.87 915,000,000 108,198,400 6.320 2020-11-11
1213 2020-11-11 17,331,000 17,000 1.89 915,000,000 110,571,780 6.380 2020-11-09
1214 2020-11-10 17,314,000 22,000 1.89 915,000,000 108,212,500 6.250 2020-11-06
1215 2020-11-09 17,292,000 -8,000 1.89 915,000,000 107,037,480 6.190 2020-11-05
1216 2020-11-06 17,300,000 -2,500 1.89 915,000,000 104,492,000 6.040 2020-11-04
1217 2020-11-05 17,302,500 -1,500 1.89 915,000,000 104,334,075 6.030 2020-11-03
1218 2020-11-04 17,304,000 -25,000 1.89 915,000,000 105,208,320 6.080 2020-11-02
1219 2020-11-03 17,329,000 56,000 1.89 915,000,000 102,934,260 5.940 2020-10-30
1220 2020-11-02 17,273,000 22,000 1.89 915,000,000 107,092,600 6.200 2020-10-29
1221 2020-10-30 17,251,000 6,500 1.89 915,000,000 109,026,320 6.320 2020-10-28
1222 2020-10-29 17,244,500 -50,500 1.88 915,000,000 112,261,695 6.510 2020-10-27
1223 2020-10-28 17,295,000 87,000 1.89 915,000,000 115,876,500 6.700 2020-10-23
1224 2020-10-27 17,208,000 68,500 1.88 915,000,000 119,251,440 6.930 2020-10-22
1225 2020-10-23 17,139,500 18,500 1.87 915,000,000 123,747,190 7.220 2020-10-21
1226 2020-10-22 17,121,000 -31,000 1.87 915,000,000 120,703,050 7.050 2020-10-20
1227 2020-10-21 17,152,000 209,000 1.87 915,000,000 116,290,560 6.780 2020-10-19
1228 2020-10-20 16,943,000 224,500 1.85 915,000,000 116,906,700 6.900 2020-10-16
1229 2020-10-19 16,718,500 100,000 1.83 915,000,000 109,506,175 6.550 2020-10-15
1230 2020-10-16 16,618,500 200,500 1.82 915,000,000 98,713,890 5.940 2020-10-14
1231 2020-10-15 16,418,000 16,500 1.79 915,000,000 101,299,060 6.170 2020-10-12
1232 2020-10-14 16,401,500 -1,000 1.79 915,000,000 90,044,235 5.490 2020-10-09
1233 2020-10-09 16,402,500 8,000 1.79 915,000,000 85,785,075 5.230 2020-10-07
1234 2020-10-08 16,394,500 2,000 1.79 915,000,000 85,579,290 5.220 2020-10-06
1235 2020-10-07 16,392,500 20,000 1.79 915,000,000 85,241,000 5.200 2020-10-05
1236 2020-10-06 16,372,500 -1,500 1.79 915,000,000 90,867,375 5.550 2020-09-30
1237 2020-10-05 16,374,000 500 1.79 915,000,000 86,945,940 5.310 2020-09-29
1238 2020-09-29 16,373,500 2,000 1.79 915,000,000 86,943,285 5.310 2020-09-25
1239 2020-09-28 16,371,500 4,500 1.79 915,000,000 84,640,655 5.170 2020-09-24
1240 2020-09-25 16,367,000 34,500 1.79 915,000,000 89,200,150 5.450 2020-09-23
1241 2020-09-24 16,332,500 5,000 1.78 915,000,000 88,522,150 5.420 2020-09-22
1242 2020-09-23 16,327,500 38,000 1.78 915,000,000 92,576,925 5.670 2020-09-21
1243 2020-09-22 16,289,500 11,000 1.78 915,000,000 94,641,995 5.810 2020-09-18
1244 2020-09-21 16,278,500 70,000 1.78 915,000,000 93,113,020 5.720 2020-09-17
1245 2020-09-18 16,208,500 10,000 1.77 915,000,000 89,470,920 5.520 2020-09-16
1246 2020-09-16 16,198,500 29,500 1.77 915,000,000 90,549,615 5.590 2020-09-14
1247 2020-09-14 16,169,000 -15,000 1.77 915,000,000 91,516,540 5.660 2020-09-10
1248 2020-09-11 16,184,000 -500 1.77 915,000,000 92,734,320 5.730 2020-09-09
1249 2020-09-10 16,184,500 2,500 1.77 915,000,000 92,089,805 5.690 2020-09-08
1250 2020-09-09 16,182,000 1,000 1.77 915,000,000 91,913,760 5.680 2020-09-07
1251 2020-09-08 16,181,000 10,000 1.77 915,000,000 96,115,140 5.940 2020-09-04
1252 2020-09-04 16,171,000 -10,000 1.77 915,000,000 97,511,130 6.030 2020-09-02
1253 2020-09-03 16,181,000 -2,000 1.77 915,000,000 100,322,200 6.200 2020-09-01
1254 2020-09-02 16,183,000 30,000 1.77 915,000,000 97,745,320 6.040 2020-08-31
1255 2020-09-01 16,153,000 -40,000 1.77 915,000,000 94,495,050 5.850 2020-08-28
1256 2020-08-31 16,193,000 1,000 1.77 915,000,000 92,300,100 5.700 2020-08-27
1257 2020-08-28 16,192,000 1,000 1.77 915,000,000 95,208,960 5.880 2020-08-26
1258 2020-08-27 16,191,000 -20,000 1.77 915,000,000 97,631,730 6.030 2020-08-25
1259 2020-08-26 16,211,000 -4,000 1.77 915,000,000 100,183,980 6.180 2020-08-24
1260 2020-08-24 16,215,000 -10,500 1.77 915,000,000 95,992,800 5.920 2020-08-20
1261 2020-08-21 16,225,500 -1,000 1.77 915,000,000 96,703,980 5.960 2020-08-19
1262 2020-08-18 16,226,500 10,000 1.77 915,000,000 95,574,085 5.890 2020-08-14
1263 2020-08-13 16,216,500 19,000 1.77 915,000,000 94,542,195 5.830 2020-08-11
1264 2020-08-12 16,197,500 1,500 1.77 915,000,000 98,642,775 6.090 2020-08-10
1265 2020-08-11 16,196,000 -17,500 1.77 915,000,000 99,443,440 6.140 2020-08-07
1266 2020-08-10 16,213,500 -25,500 1.77 915,000,000 99,713,025 6.150 2020-08-06
1267 2020-08-07 16,239,000 -8,000 1.77 915,000,000 95,810,100 5.900 2020-08-05
1268 2020-08-06 16,247,000 14,500 1.78 915,000,000 93,582,720 5.760 2020-08-04
1269 2020-08-05 16,232,500 -40,000 1.77 915,000,000 92,525,250 5.700 2020-08-03
1270 2020-08-04 16,272,500 -103,000 1.78 915,000,000 96,333,200 5.920 2020-07-31
1271 2020-07-31 16,375,500 68,500 1.79 915,000,000 100,218,060 6.120 2020-07-29
1272 2020-07-30 16,307,000 5,000 1.78 915,000,000 99,472,700 6.100 2020-07-28
1273 2020-07-29 16,302,000 -2,000 1.78 915,000,000 93,573,480 5.740 2020-07-27
1274 2020-07-28 16,304,000 -20,000 1.78 915,000,000 90,487,200 5.550 2020-07-24
1275 2020-07-27 16,324,000 -185,500 1.78 915,000,000 92,883,560 5.690 2020-07-23
1276 2020-07-24 16,509,500 211,000 1.80 915,000,000 88,821,110 5.380 2020-07-22
1277 2020-07-23 16,298,500 -53,500 1.78 915,000,000 91,760,555 5.630 2020-07-21
1278 2020-07-22 16,352,000 164,500 1.79 915,000,000 91,898,240 5.620 2020-07-20
1279 2020-07-21 16,187,500 -245,000 1.77 915,000,000 90,488,125 5.590 2020-07-17
1280 2020-07-20 16,432,500 -277,000 1.80 915,000,000 91,200,375 5.550 2020-07-16
1281 2020-07-17 16,709,500 -173,000 1.83 915,000,000 97,249,290 5.820 2020-07-15
1282 2020-07-16 16,882,500 2,000 1.85 915,000,000 102,139,125 6.050 2020-07-14
1283 2020-07-15 16,880,500 32,500 1.84 915,000,000 104,996,710 6.220 2020-07-13
1284 2020-07-14 16,848,000 242,500 1.84 915,000,000 111,533,760 6.620 2020-07-10
1285 2020-07-13 16,605,500 812,000 1.81 915,000,000 118,729,325 7.150 2020-07-09
1286 2020-07-10 15,793,500 16,000 1.73 915,000,000 106,606,125 6.750 2020-07-08
1287 2020-07-09 15,777,500 -2,500 1.72 915,000,000 103,815,950 6.580 2020-07-07
1288 2020-07-08 15,780,000 128,000 1.72 915,000,000 99,098,400 6.280 2020-07-06
1289 2020-07-07 15,652,000 -2,500 1.71 915,000,000 96,729,360 6.180 2020-07-03
1290 2020-07-06 15,654,500 -10,000 1.71 915,000,000 95,022,815 6.070 2020-07-02
1291 2020-07-03 15,664,500 50,000 1.71 915,000,000 97,119,900 6.200 2020-06-30
1292 2020-06-30 15,614,500 1,000 1.71 915,000,000 95,716,885 6.130 2020-06-26
1293 2020-06-29 15,613,500 -24,500 1.71 915,000,000 95,710,755 6.130 2020-06-24
1294 2020-06-26 15,638,000 -24,000 1.71 915,000,000 94,766,280 6.060 2020-06-23
1295 2020-06-24 15,662,000 -1,000 1.71 915,000,000 92,719,040 5.920 2020-06-22
1296 2020-06-23 15,663,000 -8,500 1.71 915,000,000 93,038,220 5.940 2020-06-19
1297 2020-06-22 15,671,500 10,000 1.71 915,000,000 95,439,435 6.090 2020-06-18
1298 2020-06-17 15,661,500 54,500 1.71 915,000,000 94,438,845 6.030 2020-06-15
1299 2020-06-16 15,607,000 -3,000 1.71 915,000,000 98,792,310 6.330 2020-06-12
1300 2020-06-15 15,610,000 -16,000 1.71 915,000,000 97,406,400 6.240 2020-06-11
1301 2020-06-12 15,626,000 15,000 1.71 915,000,000 95,006,080 6.080 2020-06-10
1302 2020-06-11 15,611,000 67,500 1.71 915,000,000 95,383,210 6.110 2020-06-09
1303 2020-06-10 15,543,500 -75,000 1.70 915,000,000 96,058,830 6.180 2020-06-08
1304 2020-06-09 15,618,500 58,500 1.71 915,000,000 97,771,810 6.260 2020-06-05
1305 2020-06-08 15,560,000 24,000 1.70 915,000,000 94,604,800 6.080 2020-06-04
1306 2020-06-05 15,536,000 65,500 1.70 915,000,000 94,614,240 6.090 2020-06-03
1307 2020-06-04 15,470,500 111,000 1.69 915,000,000 90,966,540 5.880 2020-06-02
1308 2020-06-02 15,359,500 2,000 1.68 915,000,000 81,866,135 5.330 2020-05-29
1309 2020-06-01 15,357,500 117,500 1.68 915,000,000 82,009,050 5.340 2020-05-28
1310 2020-05-29 15,240,000 266,000 1.67 915,000,000 84,734,400 5.560 2020-05-27
1311 2020-05-28 14,974,000 99,000 1.64 915,000,000 82,357,000 5.500 2020-05-26
1312 2020-05-27 14,875,000 25,500 1.63 915,000,000 77,350,000 5.200 2020-05-25
1313 2020-05-26 14,849,500 7,000 1.62 915,000,000 75,732,450 5.100 2020-05-22
1314 2020-05-25 14,842,500 1,500 1.62 915,000,000 76,884,150 5.180 2020-05-21
1315 2020-05-22 14,841,000 -31,500 1.62 915,000,000 76,876,380 5.180 2020-05-20
1316 2020-05-21 14,872,500 64,500 1.63 915,000,000 79,716,600 5.360 2020-05-19
1317 2020-05-19 14,808,000 -500 1.62 915,000,000 72,707,280 4.910 2020-05-15
1318 2020-05-18 14,808,500 25,500 1.62 915,000,000 73,302,075 4.950 2020-05-14
1319 2020-05-15 14,783,000 16,000 1.62 915,000,000 74,949,810 5.070 2020-05-13
1320 2020-05-14 14,767,000 -47,500 1.61 915,000,000 78,708,110 5.330 2020-05-12
1321 2020-05-13 14,814,500 -47,500 1.62 915,000,000 79,702,010 5.380 2020-05-11
1322 2020-05-12 14,862,000 -67,000 1.62 915,000,000 79,957,560 5.380 2020-05-08
1323 2020-05-11 14,929,000 94,000 1.63 915,000,000 79,272,990 5.310 2020-05-07
1324 2020-05-08 14,835,000 -21,000 1.62 915,000,000 78,773,850 5.310 2020-05-06
1325 2020-05-07 14,856,000 -12,000 1.62 915,000,000 78,142,560 5.260 2020-05-05
1326 2020-05-06 14,868,000 -92,500 1.62 915,000,000 78,800,400 5.300 2020-05-04
1327 2020-05-05 14,960,500 -36,500 1.64 915,000,000 82,881,170 5.540 2020-04-29
1328 2020-05-04 14,997,000 -102,000 1.64 915,000,000 80,083,980 5.340 2020-04-28
1329 2020-04-29 15,099,000 -8,500 1.65 915,000,000 79,722,720 5.280 2020-04-27
1330 2020-04-28 15,107,500 -51,000 1.65 915,000,000 79,012,225 5.230 2020-04-24
1331 2020-04-27 15,158,500 -31,000 1.66 915,000,000 83,371,750 5.500 2020-04-23
1332 2020-04-24 15,189,500 -17,000 1.66 915,000,000 83,542,250 5.500 2020-04-22
1333 2020-04-23 15,206,500 1,000 1.66 915,000,000 85,156,400 5.600 2020-04-21
1334 2020-04-22 15,205,500 14,000 1.66 915,000,000 84,694,635 5.570 2020-04-20
1335 2020-04-21 15,191,500 -23,500 1.66 915,000,000 88,414,530 5.820 2020-04-17
1336 2020-04-17 15,215,000 23,000 1.66 915,000,000 89,768,500 5.900 2020-04-15
1337 2020-04-16 15,192,000 -9,000 1.66 915,000,000 87,809,760 5.780 2020-04-14
1338 2020-04-15 15,201,000 10,000 1.66 915,000,000 87,101,730 5.730 2020-04-09
1339 2020-04-14 15,191,000 -111,000 1.66 915,000,000 83,854,320 5.520 2020-04-08
1340 2020-04-09 15,302,000 13,000 1.67 915,000,000 84,620,060 5.530 2020-04-07
1341 2020-04-06 15,289,000 5,000 1.67 915,000,000 85,465,510 5.590 2020-04-02
1342 2020-04-03 15,284,000 -192,000 1.67 915,000,000 87,118,800 5.700 2020-04-01
1343 2020-04-02 15,476,000 -34,000 1.69 915,000,000 91,153,640 5.890 2020-03-31
1344 2020-04-01 15,510,000 -58,000 1.70 915,000,000 90,888,600 5.860 2020-03-30
1345 2020-03-31 15,568,000 -78,000 1.70 915,000,000 93,408,000 6.000 2020-03-27
1346 2020-03-30 15,646,000 -32,500 1.71 915,000,000 92,154,940 5.890 2020-03-26
1347 2020-03-27 15,678,500 -34,500 1.71 915,000,000 90,935,300 5.800 2020-03-25
1348 2020-03-26 15,713,000 -27,500 1.72 915,000,000 89,564,100 5.700 2020-03-24
1349 2020-03-25 15,740,500 7,000 1.72 915,000,000 86,572,750 5.500 2020-03-23
1350 2020-03-24 15,733,500 -39,000 1.72 915,000,000 92,984,985 5.910 2020-03-20
1351 2020-03-23 15,772,500 56,500 1.72 915,000,000 93,688,650 5.940 2020-03-19
1352 2020-03-20 15,716,000 -91,500 1.72 915,000,000 92,881,560 5.910 2020-03-18
1353 2020-03-19 15,807,500 137,500 1.73 915,000,000 93,264,250 5.900 2020-03-17
1354 2020-03-17 15,670,000 24,500 1.71 915,000,000 106,085,900 6.770 2020-03-13
1355 2020-03-16 15,645,500 -7,000 1.71 915,000,000 109,362,045 6.990 2020-03-12
1356 2020-03-13 15,652,500 -1,000 1.71 915,000,000 117,080,700 7.480 2020-03-11
1357 2020-03-12 15,653,500 32,000 1.71 915,000,000 118,496,995 7.570 2020-03-10
1358 2020-03-11 15,621,500 -29,500 1.71 915,000,000 118,567,185 7.590 2020-03-09
1359 2020-03-10 15,651,000 90,500 1.71 915,000,000 123,329,880 7.880 2020-03-06
1360 2020-03-09 15,560,500 70,500 1.70 915,000,000 125,884,445 8.090 2020-03-05
1361 2020-03-06 15,490,000 -19,000 1.69 915,000,000 125,623,900 8.110 2020-03-04
1362 2020-03-05 15,509,000 90,000 1.69 915,000,000 127,173,800 8.200 2020-03-03
1363 2020-03-04 15,419,000 -48,500 1.69 915,000,000 128,902,840 8.360 2020-03-02
1364 2020-03-03 15,467,500 -3,500 1.69 915,000,000 126,988,175 8.210 2020-02-28
1365 2020-03-02 15,471,000 4,000 1.69 915,000,000 129,646,980 8.380 2020-02-27
1366 2020-02-28 15,467,000 118,000 1.69 915,000,000 131,778,840 8.520 2020-02-26
1367 2020-02-27 15,349,000 -6,500 1.68 915,000,000 131,387,440 8.560 2020-02-25
1368 2020-02-26 15,355,500 6,500 1.68 915,000,000 132,057,300 8.600 2020-02-24
1369 2020-02-25 15,349,000 6,000 1.68 915,000,000 133,075,830 8.670 2020-02-21
1370 2020-02-24 15,343,000 -67,000 1.68 915,000,000 137,012,990 8.930 2020-02-20
1371 2020-02-21 15,410,000 24,000 1.68 915,000,000 137,919,500 8.950 2020-02-19
1372 2020-02-20 15,386,000 12,500 1.68 915,000,000 132,165,740 8.590 2020-02-18
1373 2020-02-19 15,373,500 6,500 1.68 915,000,000 132,519,570 8.620 2020-02-17
1374 2020-02-18 15,367,000 -2,500 1.68 915,000,000 128,775,460 8.380 2020-02-14
1375 2020-02-14 15,369,500 39,000 1.68 915,000,000 126,644,680 8.240 2020-02-12
1376 2020-02-13 15,330,500 28,000 1.68 915,000,000 127,396,455 8.310 2020-02-11
1377 2020-02-12 15,302,500 45,500 1.67 915,000,000 128,387,975 8.390 2020-02-10
1378 2020-02-11 15,257,000 29,500 1.67 915,000,000 129,989,640 8.520 2020-02-07
1379 2020-02-10 15,227,500 6,000 1.66 915,000,000 132,631,525 8.710 2020-02-06
1380 2020-02-07 15,221,500 500 1.66 915,000,000 128,621,675 8.450 2020-02-05
1381 2020-02-06 15,221,000 92,500 1.66 915,000,000 125,725,460 8.260 2020-02-04
1382 2020-02-05 15,128,500 38,000 1.65 915,000,000 123,297,275 8.150 2020-02-03
1383 2020-02-04 15,090,500 -6,500 1.65 915,000,000 123,440,290 8.180 2020-01-31
1384 2020-02-03 15,097,000 -121,500 1.65 915,000,000 127,116,740 8.420 2020-01-30
1385 2020-01-31 15,218,500 9,000 1.66 915,000,000 132,400,950 8.700 2020-01-29
1386 2020-01-30 15,209,500 -31,500 1.66 915,000,000 137,950,165 9.070 2020-01-23
1387 2020-01-29 15,241,000 -65,500 1.67 915,000,000 144,027,450 9.450 2020-01-22
1388 2020-01-23 15,306,500 -9,000 1.67 915,000,000 144,799,490 9.460 2020-01-21
1389 2020-01-22 15,315,500 -5,500 1.67 915,000,000 147,028,800 9.600 2020-01-20
1390 2020-01-21 15,321,000 99,000 1.67 915,000,000 146,468,760 9.560 2020-01-17
1391 2020-01-17 15,222,000 8,000 1.66 915,000,000 145,826,760 9.580 2020-01-15
1392 2020-01-16 15,214,000 -12,500 1.66 915,000,000 145,902,260 9.590 2020-01-14
1393 2020-01-15 15,226,500 -3,500 1.66 915,000,000 141,606,450 9.300 2020-01-13
1394 2020-01-14 15,230,000 -4,500 1.66 915,000,000 140,420,600 9.220 2020-01-10
1395 2020-01-10 15,234,500 28,500 1.66 915,000,000 134,063,600 8.800 2020-01-08
1396 2020-01-08 15,206,000 35,000 1.66 915,000,000 133,964,860 8.810 2020-01-06
1397 2020-01-07 15,171,000 10,000 1.66 915,000,000 134,111,640 8.840 2020-01-03
1398 2020-01-06 15,161,000 -7,500 1.66 915,000,000 135,994,170 8.970 2020-01-02
1399 2020-01-03 15,168,500 11,500 1.66 915,000,000 131,207,525 8.650 2019-12-30
1400 2020-01-02 15,157,000 -4,000 1.66 915,000,000 133,230,030 8.790 2019-12-27
1401 2019-12-27 15,161,000 8,500 1.66 915,000,000 128,868,500 8.500 2019-12-20
1402 2019-12-23 15,152,500 -4,500 1.66 915,000,000 137,887,750 9.100 2019-12-19
1403 2019-12-20 15,157,000 4,500 1.66 915,000,000 139,747,540 9.220 2019-12-18
1404 2019-12-19 15,152,500 -500 1.66 915,000,000 134,705,725 8.890 2019-12-17
1405 2019-12-18 15,153,000 10,000 1.66 915,000,000 133,800,990 8.830 2019-12-16
1406 2019-12-17 15,143,000 146,500 1.65 915,000,000 134,772,700 8.900 2019-12-13
1407 2019-12-16 14,996,500 11,500 1.64 915,000,000 127,620,215 8.510 2019-12-12
1408 2019-12-13 14,985,000 -11,000 1.64 915,000,000 124,525,350 8.310 2019-12-11
1409 2019-12-11 14,996,000 -6,000 1.64 915,000,000 121,317,640 8.090 2019-12-09
1410 2019-12-10 15,002,000 -5,500 1.64 915,000,000 120,316,040 8.020 2019-12-06
1411 2019-12-06 15,007,500 1,000 1.64 915,000,000 120,060,000 8.000 2019-12-04
1412 2019-12-05 15,006,500 25,500 1.64 915,000,000 120,202,065 8.010 2019-12-03
1413 2019-12-03 14,981,000 5,000 1.64 915,000,000 121,795,530 8.130 2019-11-29
1414 2019-12-02 14,976,000 13,000 1.64 915,000,000 122,503,680 8.180 2019-11-28
1415 2019-11-29 14,963,000 -16,000 1.64 915,000,000 125,389,940 8.380 2019-11-27
1416 2019-11-28 14,979,000 -1,500 1.64 915,000,000 119,832,000 8.000 2019-11-26
1417 2019-11-26 14,980,500 10,500 1.64 915,000,000 115,499,655 7.710 2019-11-22
1418 2019-11-25 14,970,000 6,000 1.64 915,000,000 119,760,000 8.000 2019-11-21
1419 2019-11-21 14,964,000 -3,500 1.64 915,000,000 123,602,640 8.260 2019-11-19
1420 2019-11-19 14,967,500 -10,000 1.64 915,000,000 125,427,650 8.380 2019-11-15
1421 2019-11-18 14,977,500 -4,000 1.64 915,000,000 130,004,700 8.680 2019-11-14
1422 2019-11-15 14,981,500 19,000 1.64 915,000,000 130,039,420 8.680 2019-11-13
1423 2019-11-14 14,962,500 -11,000 1.64 915,000,000 129,126,375 8.630 2019-11-12
1424 2019-11-12 14,973,500 -3,500 1.64 915,000,000 123,082,170 8.220 2019-11-08
1425 2019-11-07 14,977,000 -7,500 1.64 915,000,000 122,961,170 8.210 2019-11-05
1426 2019-11-06 14,984,500 2,500 1.64 915,000,000 120,175,690 8.020 2019-11-04
1427 2019-11-05 14,982,000 -5,000 1.64 915,000,000 120,005,820 8.010 2019-11-01
1428 2019-11-04 14,987,000 -3,500 1.64 915,000,000 118,996,780 7.940 2019-10-31
1429 2019-10-31 14,990,500 4,000 1.64 915,000,000 118,874,665 7.930 2019-10-29
1430 2019-10-30 14,986,500 -23,000 1.64 915,000,000 116,894,700 7.800 2019-10-28
1431 2019-10-29 15,009,500 -5,000 1.64 915,000,000 118,575,050 7.900 2019-10-25
1432 2019-10-28 15,014,500 30,000 1.64 915,000,000 119,365,275 7.950 2019-10-24
1433 2019-10-25 14,984,500 5,000 1.64 915,000,000 115,830,185 7.730 2019-10-23
1434 2019-10-24 14,979,500 5,000 1.64 915,000,000 116,390,715 7.770 2019-10-22
1435 2019-10-23 14,974,500 22,500 1.64 915,000,000 120,544,725 8.050 2019-10-21
1436 2019-10-22 14,952,000 30,000 1.63 915,000,000 119,316,960 7.980 2019-10-18
1437 2019-10-21 14,922,000 -5,000 1.63 915,000,000 118,779,120 7.960 2019-10-17
1438 2019-10-18 14,927,000 18,000 1.63 915,000,000 119,117,460 7.980 2019-10-16
1439 2019-10-17 14,909,000 -4,500 1.63 915,000,000 114,202,940 7.660 2019-10-15
1440 2019-10-16 14,913,500 10,500 1.63 915,000,000 113,044,330 7.580 2019-10-14
1441 2019-10-15 14,903,000 62,000 1.63 915,000,000 109,537,050 7.350 2019-10-11
1442 2019-10-11 14,841,000 20,000 1.62 915,000,000 106,113,150 7.150 2019-10-09
1443 2019-10-10 14,821,000 3,000 1.62 915,000,000 106,118,360 7.160 2019-10-08
1444 2019-10-09 14,818,000 212,500 1.62 915,000,000 106,393,240 7.180 2019-10-04
1445 2019-10-08 14,605,500 120,500 1.60 915,000,000 105,889,875 7.250 2019-10-03
1446 2019-10-04 14,485,000 -2,000 1.58 915,000,000 106,030,200 7.320 2019-10-02
1447 2019-10-03 14,487,000 -2,000 1.58 915,000,000 104,016,660 7.180 2019-09-30
1448 2019-10-02 14,489,000 -12,000 1.58 915,000,000 104,900,360 7.240 2019-09-27
1449 2019-09-30 14,501,000 93,500 1.58 915,000,000 106,292,330 7.330 2019-09-26
1450 2019-09-27 14,407,500 -107,000 1.57 915,000,000 107,479,950 7.460 2019-09-25
1451 2019-09-26 14,514,500 12,000 1.59 915,000,000 106,971,865 7.370 2019-09-24
1452 2019-09-23 14,502,500 -8,500 1.58 915,000,000 107,173,475 7.390 2019-09-19
1453 2019-09-20 14,511,000 28,000 1.59 915,000,000 109,122,720 7.520 2019-09-18
1454 2019-09-19 14,483,000 -3,000 1.58 915,000,000 110,070,800 7.600 2019-09-17
1455 2019-09-18 14,486,000 9,500 1.58 915,000,000 108,789,860 7.510 2019-09-16
1456 2019-09-17 14,476,500 5,500 1.58 915,000,000 110,021,400 7.600 2019-09-13
1457 2019-09-16 14,471,000 31,000 1.58 915,000,000 108,387,790 7.490 2019-09-12
1458 2019-09-13 14,440,000 51,000 1.58 915,000,000 103,390,400 7.160 2019-09-11
1459 2019-09-12 14,389,000 8,000 1.57 915,000,000 102,881,350 7.150 2019-09-10
1460 2019-09-11 14,381,000 14,500 1.57 915,000,000 103,830,820 7.220 2019-09-09
1461 2019-09-10 14,366,500 36,500 1.57 915,000,000 102,576,810 7.140 2019-09-06
1462 2019-09-09 14,330,000 -2,000 1.57 915,000,000 102,172,900 7.130 2019-09-05
1463 2019-09-05 14,332,000 7,000 1.57 915,000,000 97,887,560 6.830 2019-09-03
1464 2019-09-04 14,325,000 5,000 1.57 915,000,000 97,839,750 6.830 2019-09-02
1465 2019-09-03 14,320,000 16,500 1.57 915,000,000 94,655,200 6.610 2019-08-30
1466 2019-09-02 14,303,500 3,000 1.56 915,000,000 96,834,695 6.770 2019-08-29
1467 2019-08-30 14,300,500 76,000 1.56 915,000,000 93,096,255 6.510 2019-08-28
1468 2019-08-29 14,224,500 87,500 1.55 915,000,000 91,036,800 6.400 2019-08-27
1469 2019-08-28 14,137,000 87,500 1.55 915,000,000 92,597,350 6.550 2019-08-26
1470 2019-08-27 14,049,500 66,500 1.54 915,000,000 92,726,700 6.600 2019-08-23
1471 2019-08-26 13,983,000 7,500 1.53 915,000,000 95,084,400 6.800 2019-08-22
1472 2019-08-23 13,975,500 37,500 1.53 915,000,000 95,592,420 6.840 2019-08-21
1473 2019-08-22 13,938,000 63,000 1.52 915,000,000 96,450,960 6.920 2019-08-20
1474 2019-08-21 13,875,000 -5,500 1.52 915,000,000 96,015,000 6.920 2019-08-19
1475 2019-08-20 13,880,500 35,500 1.52 915,000,000 92,305,325 6.650 2019-08-16
1476 2019-08-19 13,845,000 2,500 1.51 915,000,000 91,100,100 6.580 2019-08-15
1477 2019-08-16 13,842,500 119,500 1.51 915,000,000 91,914,200 6.640 2019-08-14
1478 2019-08-15 13,723,000 15,000 1.50 915,000,000 90,983,490 6.630 2019-08-13
1479 2019-08-13 13,708,000 21,000 1.50 915,000,000 95,956,000 7.000 2019-08-09
1480 2019-08-12 13,687,000 15,000 1.50 915,000,000 96,493,350 7.050 2019-08-08
1481 2019-08-09 13,672,000 33,500 1.49 915,000,000 95,157,120 6.960 2019-08-07
1482 2019-08-08 13,638,500 289,500 1.49 915,000,000 91,377,950 6.700 2019-08-06
1483 2019-08-07 13,349,000 7,000 1.46 915,000,000 96,780,250 7.250 2019-08-05
1484 2019-08-06 13,342,000 168,000 1.46 915,000,000 100,598,680 7.540 2019-08-02
1485 2019-08-05 13,174,000 11,000 1.44 915,000,000 103,811,120 7.880 2019-08-01
1486 2019-08-02 13,163,000 3,000 1.44 915,000,000 104,250,960 7.920 2019-07-31
1487 2019-08-01 13,160,000 -14,000 1.44 915,000,000 104,885,200 7.970 2019-07-30
1488 2019-07-31 13,174,000 1,500 1.44 915,000,000 106,182,440 8.060 2019-07-29
1489 2019-07-30 13,172,500 26,500 1.44 915,000,000 106,697,250 8.100 2019-07-26
1490 2019-07-29 13,146,000 35,500 1.44 915,000,000 107,139,900 8.150 2019-07-25
1491 2019-07-26 13,110,500 6,500 1.43 915,000,000 108,817,150 8.300 2019-07-24
1492 2019-07-25 13,104,000 107,000 1.43 915,000,000 104,569,920 7.980 2019-07-23
1493 2019-07-24 12,997,000 64,000 1.42 915,000,000 104,885,790 8.070 2019-07-22
1494 2019-07-23 12,933,000 138,500 1.41 915,000,000 105,533,280 8.160 2019-07-19
1495 2019-07-22 12,794,500 60,500 1.40 915,000,000 105,938,460 8.280 2019-07-18
1496 2019-07-19 12,734,000 118,000 1.39 915,000,000 102,254,020 8.030 2019-07-17
1497 2019-07-18 12,616,000 192,000 1.38 915,000,000 98,909,440 7.840 2019-07-16
1498 2019-07-17 12,424,000 153,500 1.36 915,000,000 99,888,960 8.040 2019-07-15
1499 2019-07-16 12,270,500 383,000 1.34 915,000,000 98,654,820 8.040 2019-07-12
1500 2019-07-15 11,887,500 181,000 1.30 915,000,000 97,239,750 8.180 2019-07-11
1501 2019-07-12 11,706,500 131,500 1.28 915,000,000 95,993,300 8.200 2019-07-10
1502 2019-07-11 11,575,000 201,500 1.27 915,000,000 93,641,750 8.090 2019-07-09
1503 2019-07-10 11,373,500 52,500 1.24 915,000,000 97,015,955 8.530 2019-07-08
1504 2019-07-09 11,321,000 83,500 1.24 915,000,000 97,020,970 8.570 2019-07-05
1505 2019-07-08 11,237,500 -38,500 1.23 915,000,000 96,979,625 8.630 2019-07-04
1506 2019-07-05 11,276,000 2,000 1.23 915,000,000 98,101,200 8.700 2019-07-03
1507 2019-07-04 11,274,000 12,000 1.23 915,000,000 98,872,980 8.770 2019-07-02
1508 2019-07-03 11,262,000 1,000 1.23 915,000,000 98,542,500 8.750 2019-06-28
1509 2019-07-02 11,261,000 3,000 1.23 915,000,000 98,646,360 8.760 2019-06-27
1510 2019-06-28 11,258,000 1,000 1.23 915,000,000 100,533,940 8.930 2019-06-26
1511 2019-06-27 11,257,000 2,500 1.23 915,000,000 100,862,720 8.960 2019-06-25
1512 2019-06-26 11,254,500 58,000 1.23 915,000,000 102,190,860 9.080 2019-06-24
1513 2019-06-25 11,196,500 -41,000 1.22 915,000,000 103,007,800 9.200 2019-06-21
1514 2019-06-21 11,237,500 49,000 1.23 915,000,000 97,878,625 8.710 2019-06-19
1515 2019-06-19 11,188,500 8,000 1.22 915,000,000 97,675,605 8.730 2019-06-17
1516 2019-06-18 11,180,500 70,500 1.22 915,000,000 96,823,130 8.660 2019-06-14
1517 2019-06-17 11,110,000 97,000 1.21 915,000,000 97,212,500 8.750 2019-06-13
1518 2019-06-14 11,013,000 36,500 1.20 915,000,000 99,117,000 9.000 2019-06-12
1519 2019-06-13 10,976,500 -17,000 1.20 915,000,000 100,215,445 9.130 2019-06-11
1520 2019-06-12 10,993,500 7,000 1.20 915,000,000 98,501,760 8.960 2019-06-10
1521 2019-06-11 10,986,500 1,000 1.20 915,000,000 97,450,255 8.870 2019-06-06
1522 2019-06-10 10,985,500 31,000 1.20 915,000,000 97,770,950 8.900 2019-06-05
1523 2019-06-06 10,954,500 7,500 1.20 915,000,000 96,837,780 8.840 2019-06-04
1524 2019-06-05 10,947,000 31,500 1.20 915,000,000 97,975,650 8.950 2019-06-03
1525 2019-06-04 10,915,500 -15,500 1.19 915,000,000 98,566,965 9.030 2019-05-31
1526 2019-06-03 10,931,000 143,000 1.19 915,000,000 99,581,410 9.110 2019-05-30
1527 2019-05-31 10,788,000 287,500 1.18 915,000,000 98,170,800 9.100 2019-05-29
1528 2019-05-30 10,500,500 53,500 1.15 915,000,000 100,909,805 9.610 2019-05-28
1529 2019-05-29 10,447,000 33,000 1.14 915,000,000 94,649,820 9.060 2019-05-27
1530 2019-05-28 10,414,000 43,500 1.14 915,000,000 95,704,660 9.190 2019-05-24
1531 2019-05-27 10,370,500 -3,000 1.13 915,000,000 93,438,205 9.010 2019-05-23
1532 2019-05-24 10,373,500 18,500 1.13 915,000,000 101,141,625 9.750 2019-05-22
1533 2019-05-23 10,355,000 143,500 1.13 915,000,000 91,848,850 8.870 2019-05-21
1534 2019-05-22 10,211,500 298,000 1.12 915,000,000 91,597,155 8.970 2019-05-20
1535 2019-05-21 9,913,500 51,500 1.08 915,000,000 91,204,200 9.200 2019-05-17
1536 2019-05-20 9,862,000 123,000 1.08 915,000,000 92,702,800 9.400 2019-05-16
1537 2019-05-17 9,739,000 65,500 1.06 915,000,000 93,689,180 9.620 2019-05-15
1538 2019-05-16 9,673,500 33,500 1.06 915,000,000 93,542,745 9.670 2019-05-14
1539 2019-05-15 9,640,000 19,500 1.05 915,000,000 96,592,800 10.02 2019-05-10
1540 2019-05-14 9,620,500 112,000 1.05 915,000,000 94,280,900 9.800 2019-05-09
1541 2019-05-10 9,508,500 212,500 1.04 915,000,000 95,655,510 10.06 2019-05-08
1542 2019-05-09 9,296,000 11,000 1.02 915,000,000 95,748,800 10.30 2019-05-07
1543 2019-05-08 9,285,000 47,500 1.01 915,000,000 96,006,900 10.34 2019-05-06
1544 2019-05-07 9,237,500 53,000 1.01 915,000,000 99,210,750 10.74 2019-05-03
1545 2019-05-06 9,184,500 10,500 1.00 915,000,000 99,559,980 10.84 2019-05-02
1546 2019-05-03 9,174,000 99,000 1.00 915,000,000 97,427,880 10.62 2019-04-30
1547 2019-05-02 9,075,000 37,000 0.99 915,000,000 98,191,500 10.82 2019-04-29
1548 2019-04-30 9,038,000 51,500 0.99 915,000,000 98,694,960 10.92 2019-04-26
1549 2019-04-29 8,986,500 70,500 0.98 915,000,000 99,929,880 11.12 2019-04-25
1550 2019-04-26 8,916,000 19,500 0.97 915,000,000 101,285,760 11.36 2019-04-24
1551 2019-04-25 8,896,500 7,000 0.97 915,000,000 104,800,770 11.78 2019-04-23
1552 2019-04-23 8,889,500 69,500 0.97 915,000,000 107,385,160 12.08 2019-04-17
1553 2019-04-18 8,820,000 47,000 0.96 915,000,000 106,722,000 12.10 2019-04-16
1554 2019-04-17 8,773,000 22,500 0.96 915,000,000 106,679,680 12.16 2019-04-15
1555 2019-04-16 8,750,500 150,000 0.96 915,000,000 107,106,120 12.24 2019-04-12
1556 2019-04-15 8,600,500 179,000 0.94 915,000,000 104,754,090 12.18 2019-04-11
1557 2019-04-12 8,421,500 173,000 0.92 915,000,000 102,573,870 12.18 2019-04-10
1558 2019-04-11 8,248,500 118,000 0.90 915,000,000 103,436,190 12.54 2019-04-09
1559 2019-04-10 8,130,500 86,500 0.89 915,000,000 96,752,950 11.90 2019-04-08
1560 2019-04-09 8,044,000 -10,500 0.88 915,000,000 94,758,320 11.78 2019-04-04
1561 2019-04-08 8,054,500 95,000 0.88 915,000,000 92,465,660 11.48 2019-04-03
1562 2019-04-04 7,959,500 17,500 0.87 915,000,000 94,877,240 11.92 2019-04-02
1563 2019-04-03 7,942,000 11,000 0.87 915,000,000 93,239,080 11.74 2019-04-01
1564 2019-04-02 7,931,000 32,000 0.87 915,000,000 94,854,760 11.96 2019-03-29
1565 2019-04-01 7,899,000 -8,000 0.86 915,000,000 89,890,620 11.38 2019-03-28
1566 2019-03-29 7,907,000 -3,000 0.86 915,000,000 90,930,500 11.50 2019-03-27
1567 2019-03-28 7,910,000 7,000 0.86 915,000,000 92,230,600 11.66 2019-03-26
1568 2019-03-27 7,903,000 25,000 0.86 915,000,000 92,465,100 11.70 2019-03-25
1569 2019-03-26 7,878,000 64,000 0.86 915,000,000 94,220,880 11.96 2019-03-22
1570 2019-03-25 7,814,000 72,500 0.85 915,000,000 93,455,440 11.96 2019-03-21
1571 2019-03-22 7,741,500 -22,000 0.85 915,000,000 95,220,450 12.30 2019-03-20
1572 2019-03-21 7,763,500 55,500 0.85 915,000,000 95,491,050 12.30 2019-03-19
1573 2019-03-20 7,708,000 43,500 0.84 915,000,000 96,350,000 12.50 2019-03-18
1574 2019-03-19 7,664,500 159,500 0.84 915,000,000 94,886,510 12.38 2019-03-15
1575 2019-03-18 7,505,000 60,500 0.82 915,000,000 92,011,300 12.26 2019-03-14
1576 2019-03-15 7,444,500 67,000 0.81 915,000,000 92,907,360 12.48 2019-03-13
1577 2019-03-14 7,377,500 44,500 0.81 915,000,000 92,661,400 12.56 2019-03-12
1578 2019-03-13 7,333,000 64,500 0.80 915,000,000 87,262,700 11.90 2019-03-11
1579 2019-03-12 7,268,500 224,000 0.79 915,000,000 82,134,050 11.30 2019-03-08
1580 2019-03-11 7,044,500 12,000 0.77 915,000,000 80,729,970 11.46 2019-03-07
1581 2019-03-08 7,032,500 30,000 0.77 915,000,000 80,451,800 11.44 2019-03-06
1582 2019-03-07 7,002,500 8,500 0.77 915,000,000 80,668,800 11.52 2019-03-05
1583 2019-03-06 6,994,000 3,500 0.76 915,000,000 79,871,480 11.42 2019-03-04
1584 2019-03-05 6,990,500 -7,500 0.76 915,000,000 75,497,400 10.80 2019-03-01
1585 2019-03-04 6,998,000 -5,000 0.76 915,000,000 73,618,960 10.52 2019-02-28
1586 2019-03-01 7,003,000 19,500 0.77 915,000,000 71,710,720 10.24 2019-02-27
1587 2019-02-28 6,983,500 9,000 0.76 915,000,000 72,069,720 10.32 2019-02-26
1588 2019-02-27 6,974,500 38,000 0.76 915,000,000 72,534,800 10.40 2019-02-25
1589 2019-02-26 6,936,500 27,500 0.76 915,000,000 71,862,140 10.36 2019-02-22
1590 2019-02-25 6,909,000 9,500 0.76 915,000,000 72,682,680 10.52 2019-02-21
1591 2019-02-22 6,899,500 500 0.75 915,000,000 71,754,800 10.40 2019-02-20
1592 2019-02-21 6,899,000 -23,000 0.75 915,000,000 73,405,360 10.64 2019-02-19
1593 2019-02-20 6,922,000 18,500 0.76 915,000,000 73,788,520 10.66 2019-02-18
1594 2019-02-19 6,903,500 -12,500 0.75 915,000,000 72,072,540 10.44 2019-02-15
1595 2019-02-14 6,916,000 10,000 0.76 915,000,000 72,203,040 10.44 2019-02-12
1596 2019-02-13 6,906,000 40,500 0.75 915,000,000 74,170,440 10.74 2019-02-11
1597 2019-02-12 6,865,500 99,500 0.75 915,000,000 75,520,500 11.00 2019-02-08
1598 2019-02-11 6,766,000 -24,500 0.74 915,000,000 74,020,040 10.94 2019-02-01
1599 2019-02-08 6,790,500 96,500 0.74 915,000,000 71,436,060 10.52 2019-01-31
1600 2019-02-01 6,694,000 92,000 0.73 915,000,000 69,885,360 10.44 2019-01-30
1601 2019-01-31 6,602,000 -6,000 0.72 915,000,000 69,321,000 10.50 2019-01-29
1602 2019-01-30 6,608,000 49,000 0.72 915,000,000 68,194,560 10.32 2019-01-28
1603 2019-01-29 6,559,000 14,000 0.72 915,000,000 66,639,440 10.16 2019-01-25
1604 2019-01-28 6,545,000 -1,000 0.72 915,000,000 65,580,900 10.02 2019-01-24
1605 2019-01-24 6,546,000 118,500 0.72 915,000,000 62,841,600 9.600 2019-01-22
1606 2019-01-23 6,427,500 160,000 0.70 915,000,000 61,896,825 9.630 2019-01-21
1607 2019-01-22 6,267,500 2,500 0.68 915,000,000 57,974,375 9.250 2019-01-18
1608 2019-01-18 6,265,000 3,000 0.68 915,000,000 57,512,700 9.180 2019-01-16
1609 2019-01-17 6,262,000 -6,500 0.68 915,000,000 57,923,500 9.250 2019-01-15
1610 2019-01-16 6,268,500 -3,500 0.69 915,000,000 57,795,570 9.220 2019-01-14
1611 2019-01-15 6,272,000 -12,000 0.69 915,000,000 59,144,960 9.430 2019-01-11
1612 2019-01-14 6,284,000 -6,000 0.69 915,000,000 59,886,520 9.530 2019-01-10
1613 2019-01-11 6,290,000 37,000 0.69 915,000,000 59,629,200 9.480 2019-01-09
1614 2019-01-10 6,253,000 -15,500 0.68 915,000,000 57,527,600 9.200 2019-01-08
1615 2019-01-09 6,268,500 -3,000 0.69 915,000,000 57,106,035 9.110 2019-01-07
1616 2019-01-08 6,271,500 -3,000 0.69 915,000,000 55,565,490 8.860 2019-01-04
1617 2019-01-07 6,274,500 -10,000 0.69 915,000,000 53,584,230 8.540 2019-01-03
1618 2019-01-04 6,284,500 81,000 0.69 915,000,000 53,166,870 8.460 2019-01-02
1619 2019-01-03 6,203,500 -34,000 0.68 915,000,000 54,218,590 8.740 2018-12-28
1620 2019-01-02 6,237,500 6,500 0.68 915,000,000 51,334,625 8.230 2018-12-27
1621 2018-12-28 6,231,000 45,000 0.68 915,000,000 51,592,680 8.280 2018-12-21
1622 2018-12-27 6,186,000 4,000 0.68 915,000,000 54,560,520 8.820 2018-12-20
1623 2018-12-20 6,182,000 25,000 0.68 915,000,000 55,081,620 8.910 2018-12-18
1624 2018-12-19 6,157,000 17,000 0.67 915,000,000 55,782,420 9.060 2018-12-17
1625 2018-12-18 6,140,000 25,000 0.67 915,000,000 55,874,000 9.100 2018-12-14
1626 2018-12-17 6,115,000 55,000 0.67 915,000,000 56,869,500 9.300 2018-12-13
1627 2018-12-14 6,060,000 53,000 0.66 915,000,000 56,661,000 9.350 2018-12-12
1628 2018-12-13 6,007,000 4,000 0.66 915,000,000 55,865,100 9.300 2018-12-11
1629 2018-12-12 6,003,000 1,500 0.66 915,000,000 55,827,900 9.300 2018-12-10
1630 2018-12-11 6,001,500 -500 0.66 915,000,000 56,414,100 9.400 2018-12-07
1631 2018-12-10 6,002,000 -1,000 0.66 915,000,000 56,838,940 9.470 2018-12-06
1632 2018-12-07 6,003,000 11,000 0.66 915,000,000 55,947,960 9.320 2018-12-05
1633 2018-12-05 5,992,000 7,500 0.65 915,000,000 57,283,520 9.560 2018-12-03
1634 2018-12-04 5,984,500 44,500 0.65 915,000,000 56,373,990 9.420 2018-11-30
1635 2018-12-03 5,940,000 9,500 0.65 915,000,000 56,311,200 9.480 2018-11-29
1636 2018-11-30 5,930,500 -2,000 0.65 915,000,000 56,695,580 9.560 2018-11-28
1637 2018-11-29 5,932,500 -3,500 0.65 915,000,000 57,307,950 9.660 2018-11-27
1638 2018-11-28 5,936,000 -3,000 0.65 915,000,000 55,026,720 9.270 2018-11-26
1639 2018-11-27 5,939,000 3,500 0.65 915,000,000 52,322,590 8.810 2018-11-23
1640 2018-11-23 5,935,500 12,000 0.65 915,000,000 53,182,080 8.960 2018-11-21
1641 2018-11-22 5,923,500 21,500 0.65 915,000,000 52,956,090 8.940 2018-11-20
1642 2018-11-21 5,902,000 1,000 0.65 915,000,000 55,655,860 9.430 2018-11-19
1643 2018-11-20 5,901,000 -500 0.64 915,000,000 56,236,530 9.530 2018-11-16
1644 2018-11-19 5,901,500 4,500 0.64 915,000,000 55,887,205 9.470 2018-11-15
1645 2018-11-16 5,897,000 5,500 0.64 915,000,000 54,960,040 9.320 2018-11-14
1646 2018-11-15 5,891,500 1,000 0.64 915,000,000 55,380,100 9.400 2018-11-13
1647 2018-11-14 5,890,500 6,000 0.64 915,000,000 54,604,935 9.270 2018-11-12
1648 2018-11-13 5,884,500 36,500 0.64 915,000,000 55,314,300 9.400 2018-11-09
1649 2018-11-12 5,848,000 -41,000 0.64 915,000,000 57,778,240 9.880 2018-11-08
1650 2018-11-09 5,889,000 4,000 0.64 915,000,000 56,887,740 9.660 2018-11-07
1651 2018-11-08 5,885,000 -5,000 0.64 915,000,000 58,967,700 10.02 2018-11-06
1652 2018-11-07 5,890,000 60,000 0.64 915,000,000 57,722,000 9.800 2018-11-05
1653 2018-11-06 5,830,000 60,000 0.64 915,000,000 56,667,600 9.720 2018-11-02
1654 2018-11-05 5,770,000 14,500 0.63 915,000,000 54,641,900 9.470 2018-11-01
1655 2018-11-02 5,755,500 -5,500 0.63 915,000,000 54,274,365 9.430 2018-10-31
1656 2018-10-31 5,761,000 4,500 0.63 915,000,000 52,425,100 9.100 2018-10-29
1657 2018-10-30 5,756,500 -45,500 0.63 915,000,000 54,456,490 9.460 2018-10-26
1658 2018-10-29 5,802,000 -3,000 0.63 915,000,000 53,320,380 9.190 2018-10-25
1659 2018-10-26 5,805,000 17,500 0.63 915,000,000 52,477,200 9.040 2018-10-24
1660 2018-10-25 5,787,500 6,500 0.63 915,000,000 55,270,625 9.550 2018-10-23
1661 2018-10-24 5,781,000 2,000 0.63 915,000,000 58,734,960 10.16 2018-10-22
1662 2018-10-23 5,779,000 -500 0.63 915,000,000 57,790,000 10.00 2018-10-19
1663 2018-10-22 5,779,500 6,000 0.63 915,000,000 58,950,900 10.20 2018-10-18
1664 2018-10-18 5,773,500 12,000 0.63 915,000,000 58,774,230 10.18 2018-10-15
1665 2018-10-16 5,761,500 2,500 0.63 915,000,000 60,495,750 10.50 2018-10-12
1666 2018-10-15 5,759,000 5,000 0.63 915,000,000 59,778,420 10.38 2018-10-11
1667 2018-10-12 5,754,000 -189,000 0.63 915,000,000 63,178,920 10.98 2018-10-10
1668 2018-10-11 5,943,000 -5,500 0.65 915,000,000 65,016,420 10.94 2018-10-09
1669 2018-10-10 5,948,500 25,000 0.65 915,000,000 67,931,870 11.42 2018-10-08
1670 2018-10-09 5,923,500 15,500 0.65 915,000,000 69,778,830 11.78 2018-10-05
1671 2018-10-08 5,908,000 10,000 0.65 915,000,000 70,068,880 11.86 2018-10-04
1672 2018-10-05 5,898,000 27,500 0.64 915,000,000 69,006,600 11.70 2018-10-03
1673 2018-10-03 5,870,500 -1,500 0.64 915,000,000 68,802,260 11.72 2018-09-28
1674 2018-10-02 5,872,000 1,500 0.64 915,000,000 69,876,800 11.90 2018-09-27
1675 2018-09-28 5,870,500 500 0.64 915,000,000 70,915,640 12.08 2018-09-26
1676 2018-09-26 5,870,000 -12,500 0.64 915,000,000 72,788,000 12.40 2018-09-21
1677 2018-09-21 5,882,500 10,000 0.64 915,000,000 70,001,750 11.90 2018-09-19
1678 2018-09-20 5,872,500 2,000 0.64 915,000,000 69,882,750 11.90 2018-09-18
1679 2018-09-18 5,870,500 5,000 0.64 915,000,000 73,146,430 12.46 2018-09-14
1680 2018-09-17 5,865,500 -6,000 0.64 915,000,000 72,732,200 12.40 2018-09-13
1681 2018-09-14 5,871,500 500 0.64 915,000,000 72,571,740 12.36 2018-09-12
1682 2018-09-13 5,871,000 -2,000 0.64 915,000,000 72,213,300 12.30 2018-09-11
1683 2018-09-11 5,873,000 -500 0.64 915,000,000 69,888,700 11.90 2018-09-07
1684 2018-09-10 5,873,500 20,000 0.64 915,000,000 70,012,120 11.92 2018-09-06
1685 2018-09-06 5,853,500 -72,200 0.64 915,000,000 73,051,680 12.48 2018-09-04
1686 2018-09-05 5,925,700 93,000 0.65 915,000,000 73,952,736 12.48 2018-09-03
1687 2018-08-31 5,832,700 7,000 0.64 915,000,000 79,324,720 13.60 2018-08-29
1688 2018-08-28 5,825,700 66,700 0.64 915,000,000 77,481,810 13.30 2018-08-24
1689 2018-08-27 5,759,000 -4,000 0.63 915,000,000 76,594,700 13.30 2018-08-23
1690 2018-08-24 5,763,000 -4,000 0.63 915,000,000 76,071,600 13.20 2018-08-22
1691 2018-08-22 5,767,000 5,000 0.63 915,000,000 74,394,300 12.90 2018-08-20
1692 2018-08-21 5,762,000 -46,500 0.63 915,000,000 76,288,880 13.24 2018-08-17
1693 2018-08-20 5,808,500 -12,000 0.63 915,000,000 78,182,410 13.46 2018-08-16
1694 2018-08-17 5,820,500 -36,500 0.64 915,000,000 77,994,700 13.40 2018-08-15
1695 2018-08-16 5,857,000 22,500 0.64 915,000,000 79,538,060 13.58 2018-08-14
1696 2018-08-15 5,834,500 -5,500 0.64 915,000,000 76,782,020 13.16 2018-08-13
1697 2018-08-14 5,840,000 -8,500 0.64 915,000,000 81,876,800 14.02 2018-08-10
1698 2018-08-13 5,848,500 30,000 0.64 915,000,000 79,773,540 13.64 2018-08-09
1699 2018-08-10 5,818,500 12,000 0.64 915,000,000 77,269,680 13.28 2018-08-08
1700 2018-08-09 5,806,500 10,000 0.63 915,000,000 74,903,850 12.90 2018-08-07
1701 2018-08-08 5,796,500 19,500 0.63 915,000,000 74,195,200 12.80 2018-08-06
1702 2018-08-07 5,777,000 2,500 0.63 915,000,000 74,061,140 12.82 2018-08-03
1703 2018-08-06 5,774,500 52,000 0.63 915,000,000 71,372,820 12.36 2018-08-02
1704 2018-08-03 5,722,500 35,000 0.63 915,000,000 70,501,200 12.32 2018-08-01
1705 2018-08-02 5,687,500 -25,000 0.62 915,000,000 72,800,000 12.80 2018-07-31
1706 2018-08-01 5,712,500 -30,000 0.62 915,000,000 71,520,500 12.52 2018-07-30
1707 2018-07-30 5,742,500 8,000 0.63 915,000,000 72,240,650 12.58 2018-07-26
1708 2018-07-27 5,734,500 -10,000 0.63 915,000,000 71,107,800 12.40 2018-07-25
1709 2018-07-26 5,744,500 -6,500 0.63 915,000,000 70,887,130 12.34 2018-07-24
1710 2018-07-25 5,751,000 -15,500 0.63 915,000,000 69,242,040 12.04 2018-07-23
1711 2018-07-24 5,766,500 1,000 0.63 915,000,000 68,044,700 11.80 2018-07-20
1712 2018-07-23 5,765,500 -7,500 0.63 915,000,000 66,879,800 11.60 2018-07-19
1713 2018-07-20 5,773,000 -1,500 0.63 915,000,000 68,814,160 11.92 2018-07-18
1714 2018-07-19 5,774,500 500 0.63 915,000,000 69,178,510 11.98 2018-07-17
1715 2018-07-18 5,774,000 -2,000 0.63 915,000,000 68,826,080 11.92 2018-07-16
1716 2018-07-17 5,776,000 -19,000 0.63 915,000,000 68,965,440 11.94 2018-07-13
1717 2018-07-16 5,795,000 20,500 0.63 915,000,000 67,917,400 11.72 2018-07-12
1718 2018-07-13 5,774,500 2,500 0.63 915,000,000 67,215,180 11.64 2018-07-11
1719 2018-07-12 5,772,000 6,000 0.63 915,000,000 68,686,800 11.90 2018-07-10
1720 2018-07-11 5,766,000 -34,000 0.63 915,000,000 68,154,120 11.82 2018-07-09
1721 2018-07-10 5,800,000 17,000 0.63 915,000,000 66,004,000 11.38 2018-07-06
1722 2018-07-09 5,783,000 85,500 0.63 915,000,000 65,232,240 11.28 2018-07-05
1723 2018-07-06 5,697,500 40,000 0.62 915,000,000 65,407,300 11.48 2018-07-04
1724 2018-07-05 5,657,500 31,000 0.62 915,000,000 66,079,600 11.68 2018-07-03
1725 2018-07-04 5,626,500 16,000 0.61 915,000,000 66,617,760 11.84 2018-06-29
1726 2018-07-03 5,610,500 -58,500 0.61 915,000,000 66,203,900 11.80 2018-06-28
1727 2018-06-29 5,669,000 -16,500 0.62 915,000,000 64,966,740 11.46 2018-06-27
1728 2018-06-28 5,685,500 -25,500 0.62 915,000,000 66,634,060 11.72 2018-06-26
1729 2018-06-27 5,711,000 -37,500 0.62 915,000,000 68,075,120 11.92 2018-06-25
1730 2018-06-26 5,748,500 -24,500 0.63 915,000,000 72,316,130 12.58 2018-06-22
1731 2018-06-25 5,773,000 -27,000 0.63 915,000,000 72,047,040 12.48 2018-06-21
1732 2018-06-22 5,800,000 -7,000 0.63 915,000,000 72,732,000 12.54 2018-06-20
1733 2018-06-21 5,807,000 -141,500 0.63 915,000,000 72,355,220 12.46 2018-06-19
1734 2018-06-20 5,948,500 2,500 0.65 915,000,000 78,639,170 13.22 2018-06-15
1735 2018-06-19 5,946,000 34,000 0.65 915,000,000 77,179,080 12.98 2018-06-14
1736 2018-06-15 5,912,000 80,000 0.65 915,000,000 80,521,440 13.62 2018-06-13
1737 2018-06-14 5,832,000 -1,000 0.64 915,000,000 80,248,320 13.76 2018-06-12
1738 2018-06-13 5,833,000 3,000 0.64 915,000,000 79,562,120 13.64 2018-06-11
1739 2018-06-12 5,830,000 28,500 0.64 915,000,000 80,803,800 13.86 2018-06-08
1740 2018-06-11 5,801,500 -3,000 0.63 915,000,000 81,801,150 14.10 2018-06-07
1741 2018-06-08 5,804,500 -291,500 0.63 915,000,000 82,656,080 14.24 2018-06-06
1742 2018-06-07 6,096,000 -216,000 0.67 915,000,000 80,832,960 13.26 2018-06-05
1743 2018-06-06 6,312,000 155,000 0.69 915,000,000 85,338,240 13.52 2018-06-04
1744 2018-06-05 6,157,000 11,500 0.67 915,000,000 83,981,480 13.64 2018-06-01
1745 2018-06-04 6,145,500 66,000 0.67 915,000,000 83,701,710 13.62 2018-05-31
1746 2018-06-01 6,079,500 73,000 0.66 915,000,000 80,735,760 13.28 2018-05-30
1747 2018-05-31 6,006,500 -47,000 0.66 915,000,000 79,766,320 13.28 2018-05-29
1748 2018-05-30 6,053,500 -5,000 0.66 915,000,000 74,821,260 12.36 2018-05-28
1749 2018-05-29 6,058,500 69,500 0.66 915,000,000 73,307,850 12.10 2018-05-25
1750 2018-05-28 5,989,000 6,000 0.65 915,000,000 73,904,260 12.34 2018-05-24
1751 2018-05-25 5,983,000 -68,500 0.65 915,000,000 76,103,760 12.72 2018-05-23
1752 2018-05-24 6,051,500 9,000 0.66 915,000,000 77,701,260 12.84 2018-05-21
1753 2018-05-23 6,042,500 70,500 0.66 915,000,000 76,014,650 12.58 2018-05-18
1754 2018-05-21 5,972,000 121,000 0.65 915,000,000 76,322,160 12.78 2018-05-17
1755 2018-05-18 5,851,000 52,500 0.64 915,000,000 70,446,040 12.04 2018-05-16
1756 2018-05-17 5,798,500 -5,000 0.63 915,000,000 68,654,240 11.84 2018-05-15
1757 2018-05-16 5,803,500 60,000 0.63 915,000,000 69,642,000 12.00 2018-05-14
1758 2018-05-15 5,743,500 53,000 0.63 915,000,000 66,624,600 11.60 2018-05-11
1759 2018-05-14 5,690,500 -6,500 0.62 915,000,000 62,709,310 11.02 2018-05-10
1760 2018-05-11 5,697,000 31,000 0.62 915,000,000 62,439,120 10.96 2018-05-09
1761 2018-05-10 5,666,000 -30,000 0.62 915,000,000 62,665,960 11.06 2018-05-08
1762 2018-05-09 5,696,000 41,000 0.62 915,000,000 61,175,040 10.74 2018-05-07
1763 2018-05-08 5,655,000 127,500 0.62 915,000,000 59,377,500 10.50 2018-05-04
1764 2018-05-04 5,527,500 383,000 0.60 915,000,000 58,591,500 10.60 2018-05-02
1765 2018-05-03 5,144,500 16,000 0.56 915,000,000 56,486,610 10.98 2018-04-30
1766 2018-05-02 5,128,500 11,000 0.56 915,000,000 56,413,500 11.00 2018-04-27
1767 2018-04-30 5,117,500 70,500 0.56 915,000,000 55,883,100 10.92 2018-04-26
1768 2018-04-27 5,047,000 115,500 0.55 915,000,000 55,617,940 11.02 2018-04-25
1769 2018-04-26 4,931,500 -10,000 0.54 915,000,000 54,443,760 11.04 2018-04-24
1770 2018-04-25 4,941,500 16,000 0.54 915,000,000 53,368,200 10.80 2018-04-23
1771 2018-04-24 4,925,500 7,000 0.54 915,000,000 53,884,970 10.94 2018-04-20
1772 2018-04-23 4,918,500 9,000 0.54 915,000,000 54,398,610 11.06 2018-04-19
1773 2018-04-20 4,909,500 14,500 0.54 915,000,000 53,317,170 10.86 2018-04-18
1774 2018-04-19 4,895,000 1,000 0.53 915,000,000 52,963,900 10.82 2018-04-17
1775 2018-04-18 4,894,000 54,000 0.53 915,000,000 52,757,320 10.78 2018-04-16
1776 2018-04-17 4,840,000 500 0.53 915,000,000 52,562,400 10.86 2018-04-13
1777 2018-04-16 4,839,500 18,500 0.53 915,000,000 52,266,600 10.80 2018-04-12
1778 2018-04-13 4,821,000 13,000 0.53 915,000,000 52,452,480 10.88 2018-04-11
1779 2018-04-11 4,808,000 159,000 0.53 915,000,000 50,195,520 10.44 2018-04-09
1780 2018-04-10 4,649,000 241,000 0.51 915,000,000 47,419,800 10.20 2018-04-06
1781 2018-04-09 4,408,000 155,000 0.48 915,000,000 46,901,120 10.64 2018-04-04
1782 2018-04-06 4,253,000 -12,500 0.46 915,000,000 46,187,580 10.86 2018-04-03
1783 2018-04-04 4,265,500 31,000 0.47 915,000,000 46,920,500 11.00 2018-03-29
1784 2018-04-03 4,234,500 -74,000 0.46 915,000,000 45,309,150 10.70 2018-03-28
1785 2018-03-28 4,308,500 43,000 0.47 915,000,000 45,497,760 10.56 2018-03-26
1786 2018-03-27 4,265,500 20,000 0.47 915,000,000 43,422,790 10.18 2018-03-23
1787 2018-03-26 4,245,500 -5,000 0.46 915,000,000 45,681,580 10.76 2018-03-22
1788 2018-03-23 4,250,500 15,000 0.46 915,000,000 45,990,410 10.82 2018-03-21
1789 2018-03-21 4,235,500 37,000 0.46 915,000,000 45,997,530 10.86 2018-03-19
1790 2018-03-20 4,198,500 7,000 0.46 915,000,000 45,007,920 10.72 2018-03-16
1791 2018-03-16 4,191,500 18,000 0.46 915,000,000 45,184,370 10.78 2018-03-14
1792 2018-03-15 4,173,500 9,000 0.46 915,000,000 44,990,330 10.78 2018-03-13
1793 2018-03-14 4,164,500 -28,500 0.46 915,000,000 44,560,150 10.70 2018-03-12
1794 2018-03-13 4,193,000 14,000 0.46 915,000,000 43,691,060 10.42 2018-03-09
1795 2018-03-12 4,179,000 2,000 0.46 915,000,000 45,551,100 10.90 2018-03-08
1796 2018-03-09 4,177,000 -20,000 0.46 915,000,000 44,693,900 10.70 2018-03-07
1797 2018-03-08 4,197,000 -4,000 0.46 915,000,000 45,075,780 10.74 2018-03-06
1798 2018-03-06 4,201,000 10,000 0.46 915,000,000 44,026,480 10.48 2018-03-02
1799 2018-03-01 4,191,000 6,500 0.46 915,000,000 44,256,960 10.56 2018-02-27
1800 2018-02-28 4,184,500 2,000 0.46 915,000,000 44,857,840 10.72 2018-02-26
1801 2018-02-27 4,182,500 3,000 0.46 915,000,000 42,494,200 10.16 2018-02-23
1802 2018-02-26 4,179,500 5,000 0.46 915,000,000 42,714,490 10.22 2018-02-22
1803 2018-02-23 4,174,500 2,000 0.46 915,000,000 42,329,430 10.14 2018-02-21
1804 2018-02-22 4,172,500 10,000 0.46 915,000,000 42,309,150 10.14 2018-02-20
1805 2018-02-21 4,162,500 6,000 0.45 915,000,000 41,874,750 10.06 2018-02-14
1806 2018-02-20 4,156,500 3,500 0.45 915,000,000 41,648,130 10.02 2018-02-13
1807 2018-02-14 4,153,000 3,000 0.45 915,000,000 40,616,340 9.780 2018-02-12
1808 2018-02-13 4,150,000 -41,000 0.45 915,000,000 40,172,000 9.680 2018-02-09
1809 2018-02-08 4,191,000 -202,500 0.46 915,000,000 43,837,860 10.46 2018-02-06
1810 2018-02-07 4,393,500 -5,000 0.48 915,000,000 47,801,280 10.88 2018-02-05
1811 2018-02-06 4,398,500 5,000 0.48 915,000,000 48,383,500 11.00 2018-02-02
1812 2018-02-05 4,393,500 10,000 0.48 915,000,000 46,834,710 10.66 2018-02-01
1813 2018-02-02 4,383,500 -500 0.48 915,000,000 48,218,500 11.00 2018-01-31
1814 2018-02-01 4,384,000 50,000 0.48 915,000,000 48,662,400 11.10 2018-01-30
1815 2018-01-31 4,334,000 49,000 0.47 915,000,000 48,367,440 11.16 2018-01-29
1816 2018-01-30 4,285,000 127,000 0.47 915,000,000 47,649,200 11.12 2018-01-26
1817 2018-01-29 4,158,000 -4,000 0.45 915,000,000 46,070,640 11.08 2018-01-25
1818 2018-01-25 4,162,000 -10,000 0.45 915,000,000 46,114,960 11.08 2018-01-23
1819 2018-01-24 4,172,000 -20,500 0.46 915,000,000 45,808,560 10.98 2018-01-22
1820 2018-01-22 4,192,500 -23,000 0.46 915,000,000 45,865,950 10.94 2018-01-18
1821 2018-01-19 4,215,500 -16,500 0.46 915,000,000 46,370,500 11.00 2018-01-17
1822 2018-01-18 4,232,000 -55,000 0.46 915,000,000 46,552,000 11.00 2018-01-16
1823 2018-01-17 4,287,000 -22,000 0.47 915,000,000 46,556,820 10.86 2018-01-15
1824 2018-01-16 4,309,000 -500 0.47 915,000,000 48,433,160 11.24 2018-01-12
1825 2018-01-15 4,309,500 19,500 0.47 915,000,000 48,611,160 11.28 2018-01-11
1826 2018-01-12 4,290,000 50,000 0.47 915,000,000 48,305,400 11.26 2018-01-10
1827 2018-01-11 4,240,000 -90,000 0.46 915,000,000 48,760,000 11.50 2018-01-09
1828 2018-01-10 4,330,000 -157,500 0.47 915,000,000 47,716,600 11.02 2018-01-08
1829 2018-01-09 4,487,500 -14,000 0.49 915,000,000 46,580,250 10.38 2018-01-05
1830 2018-01-08 4,501,500 12,500 0.49 915,000,000 45,915,300 10.20 2018-01-04
1831 2018-01-05 4,489,000 8,500 0.49 915,000,000 46,416,260 10.34 2018-01-03
1832 2018-01-04 4,480,500 18,500 0.49 915,000,000 46,866,030 10.46 2018-01-02
1833 2018-01-03 4,462,000 2,000 0.49 915,000,000 45,244,680 10.14 2017-12-29
1834 2017-12-29 4,460,000 11,000 0.49 915,000,000 43,797,200 9.820 2017-12-27
1835 2017-12-28 4,449,000 3,000 0.49 915,000,000 44,223,060 9.940 2017-12-22
1836 2017-12-27 4,446,000 30,000 0.49 915,000,000 43,615,260 9.810 2017-12-21
1837 2017-12-22 4,416,000 2,000 0.48 915,000,000 43,850,880 9.930 2017-12-20
1838 2017-12-21 4,414,000 500 0.48 915,000,000 44,846,240 10.16 2017-12-19
1839 2017-12-19 4,413,500 7,500 0.48 915,000,000 43,693,650 9.900 2017-12-15
1840 2017-12-18 4,406,000 2,000 0.48 915,000,000 43,399,100 9.850 2017-12-14
1841 2017-12-14 4,404,000 12,000 0.48 915,000,000 43,775,760 9.940 2017-12-12
1842 2017-12-12 4,392,000 -100,000 0.48 915,000,000 43,744,320 9.960 2017-12-08
1843 2017-12-08 4,492,000 1,500 0.49 915,000,000 44,425,880 9.890 2017-12-06
1844 2017-12-05 4,490,500 3,000 0.49 915,000,000 43,872,185 9.770 2017-12-01
1845 2017-12-04 4,487,500 -500 0.49 915,000,000 44,426,250 9.900 2017-11-30
1846 2017-12-01 4,488,000 500 0.49 915,000,000 44,386,320 9.890 2017-11-29
1847 2017-11-30 4,487,500 500 0.49 915,000,000 44,875,000 10.00 2017-11-28
1848 2017-11-29 4,487,000 500 0.49 915,000,000 44,421,300 9.900 2017-11-27
1849 2017-11-27 4,486,500 -12,000 0.49 915,000,000 44,506,080 9.920 2017-11-23
1850 2017-11-24 4,498,500 -40,000 0.49 915,000,000 44,985,000 10.00 2017-11-22
1851 2017-11-23 4,538,500 -99,500 0.50 915,000,000 45,657,310 10.06 2017-11-21
1852 2017-11-22 4,638,000 6,500 0.51 915,000,000 47,956,920 10.34 2017-11-20
1853 2017-11-20 4,631,500 5,000 0.51 915,000,000 49,001,270 10.58 2017-11-16
1854 2017-11-17 4,626,500 -2,000 0.51 915,000,000 49,040,900 10.60 2017-11-15
1855 2017-11-16 4,628,500 -2,000 0.51 915,000,000 49,062,100 10.60 2017-11-14
1856 2017-11-15 4,630,500 -1,000 0.51 915,000,000 49,361,130 10.66 2017-11-13
1857 2017-11-10 4,631,500 1,500 0.51 915,000,000 50,020,200 10.80 2017-11-08
1858 2017-11-09 4,630,000 3,000 0.51 915,000,000 50,004,000 10.80 2017-11-07
1859 2017-11-08 4,627,000 -10,000 0.51 915,000,000 50,897,000 11.00 2017-11-06
1860 2017-11-07 4,637,000 -18,500 0.51 915,000,000 49,337,680 10.64 2017-11-03
1861 2017-11-06 4,655,500 -17,500 0.51 915,000,000 50,465,620 10.84 2017-11-02
1862 2017-11-03 4,673,000 -90,000 0.51 915,000,000 50,935,700 10.90 2017-11-01
1863 2017-11-02 4,763,000 20,000 0.52 915,000,000 51,249,880 10.76 2017-10-31
1864 2017-11-01 4,743,000 -49,000 0.52 915,000,000 52,173,000 11.00 2017-10-30
1865 2017-10-31 4,792,000 -205,000 0.52 915,000,000 51,849,440 10.82 2017-10-27
1866 2017-10-30 4,997,000 15,500 0.55 915,000,000 55,766,520 11.16 2017-10-26
1867 2017-10-26 4,981,500 10,000 0.54 915,000,000 55,195,020 11.08 2017-10-24
1868 2017-10-25 4,971,500 5,500 0.54 915,000,000 55,283,080 11.12 2017-10-23
1869 2017-10-24 4,966,000 -8,000 0.54 915,000,000 53,930,760 10.86 2017-10-20
1870 2017-10-23 4,974,000 -7,500 0.54 915,000,000 53,719,200 10.80 2017-10-19
1871 2017-10-19 4,981,500 -317,000 0.54 915,000,000 55,095,390 11.06 2017-10-17
1872 2017-10-18 5,298,500 284,500 0.58 915,000,000 59,025,290 11.14 2017-10-16
1873 2017-10-17 5,014,000 -10,000 0.55 915,000,000 54,351,760 10.84 2017-10-13
1874 2017-10-16 5,024,000 -7,500 0.55 915,000,000 53,957,760 10.74 2017-10-12
1875 2017-10-13 5,031,500 9,000 0.55 915,000,000 53,535,160 10.64 2017-10-11
1876 2017-10-12 5,022,500 8,000 0.55 915,000,000 54,243,000 10.80 2017-10-10
1877 2017-10-11 5,014,500 18,500 0.55 915,000,000 53,053,410 10.58 2017-10-09
1878 2017-10-10 4,996,000 -52,500 0.55 915,000,000 52,857,680 10.58 2017-10-06
1879 2017-10-09 5,048,500 -6,000 0.55 915,000,000 53,514,100 10.60 2017-10-04
1880 2017-10-06 5,054,500 1,000 0.55 915,000,000 53,476,610 10.58 2017-10-03
1881 2017-10-04 5,053,500 31,000 0.55 915,000,000 53,668,170 10.62 2017-09-29
1882 2017-10-03 5,022,500 43,500 0.55 915,000,000 53,238,500 10.60 2017-09-28
1883 2017-09-29 4,979,000 22,500 0.54 915,000,000 52,777,400 10.60 2017-09-27
1884 2017-09-28 4,956,500 4,500 0.54 915,000,000 50,754,560 10.24 2017-09-26
1885 2017-09-27 4,952,000 28,000 0.54 915,000,000 50,015,200 10.10 2017-09-25
1886 2017-09-26 4,924,000 -20,000 0.54 915,000,000 51,012,640 10.36 2017-09-22
1887 2017-09-25 4,944,000 15,500 0.54 915,000,000 49,440,000 10.00 2017-09-21
1888 2017-09-22 4,928,500 -2,500 0.54 915,000,000 50,172,130 10.18 2017-09-20
1889 2017-09-21 4,931,000 20,000 0.54 915,000,000 50,394,820 10.22 2017-09-19
1890 2017-09-20 4,911,000 12,500 0.54 915,000,000 50,386,860 10.26 2017-09-18
1891 2017-09-19 4,898,500 4,000 0.54 915,000,000 50,062,670 10.22 2017-09-15
1892 2017-09-18 4,894,500 47,000 0.53 915,000,000 50,511,240 10.32 2017-09-14
1893 2017-09-15 4,847,500 88,000 0.53 915,000,000 49,444,500 10.20 2017-09-13
1894 2017-09-14 4,759,500 28,500 0.52 915,000,000 45,072,465 9.470 2017-09-12
1895 2017-09-13 4,731,000 3,000 0.52 915,000,000 43,572,510 9.210 2017-09-11
1896 2017-09-11 4,728,000 79,000 0.52 915,000,000 42,031,920 8.890 2017-09-07
1897 2017-09-08 4,649,000 -1,500 0.51 915,000,000 41,794,510 8.990 2017-09-06
1898 2017-09-07 4,650,500 135,000 0.51 915,000,000 42,505,570 9.140 2017-09-05
1899 2017-09-06 4,515,500 47,000 0.49 915,000,000 39,059,075 8.650 2017-09-04
1900 2017-09-05 4,468,500 1,500 0.49 915,000,000 38,339,730 8.580 2017-09-01
1901 2017-09-04 4,467,000 1,000 0.49 915,000,000 39,756,300 8.900 2017-08-31
1902 2017-09-01 4,466,000 -6,000 0.49 915,000,000 39,747,400 8.900 2017-08-30
1903 2017-08-31 4,472,000 8,000 0.49 915,000,000 39,666,640 8.870 2017-08-29
1904 2017-08-30 4,464,000 -46,000 0.49 915,000,000 39,372,480 8.820 2017-08-28
1905 2017-08-29 4,510,000 50,000 0.49 915,000,000 40,274,300 8.930 2017-08-25
1906 2017-08-25 4,460,000 41,500 0.49 915,000,000 37,910,000 8.500 2017-08-22
1907 2017-08-24 4,418,500 36,000 0.48 915,000,000 37,203,770 8.420 2017-08-21
1908 2017-08-22 4,382,500 -500 0.48 915,000,000 38,390,700 8.760 2017-08-18
1909 2017-08-21 4,383,000 1,500 0.48 915,000,000 39,227,850 8.950 2017-08-17
1910 2017-08-18 4,381,500 -54,000 0.48 915,000,000 39,389,685 8.990 2017-08-16
1911 2017-08-17 4,435,500 25,000 0.48 915,000,000 39,032,400 8.800 2017-08-15
1912 2017-08-16 4,410,500 -2,500 0.48 915,000,000 39,694,500 9.000 2017-08-14
1913 2017-08-15 4,413,000 3,000 0.48 915,000,000 39,143,310 8.870 2017-08-11
1914 2017-08-10 4,410,000 -100,000 0.48 915,000,000 39,469,500 8.950 2017-08-08
1915 2017-08-09 4,510,000 -11,000 0.49 915,000,000 38,425,200 8.520 2017-08-07
1916 2017-08-07 4,521,000 20,000 0.49 915,000,000 38,428,500 8.500 2017-08-03
1917 2017-08-04 4,501,000 -97,000 0.49 915,000,000 37,988,440 8.440 2017-08-02
1918 2017-08-03 4,598,000 -90,000 0.50 915,000,000 39,312,900 8.550 2017-08-01
1919 2017-08-02 4,688,000 -24,500 0.51 915,000,000 39,379,200 8.400 2017-07-31
1920 2017-08-01 4,712,500 1,000 0.52 915,000,000 38,831,000 8.240 2017-07-28
1921 2017-07-31 4,711,500 5,000 0.51 915,000,000 39,623,715 8.410 2017-07-27
1922 2017-07-28 4,706,500 84,500 0.51 915,000,000 39,252,210 8.340 2017-07-26
1923 2017-07-27 4,622,000 130,000 0.51 915,000,000 38,177,720 8.260 2017-07-25
1924 2017-07-26 4,492,000 7,500 0.49 915,000,000 39,529,600 8.800 2017-07-24
1925 2017-07-25 4,484,500 -5,000 0.49 915,000,000 40,629,570 9.060 2017-07-21
1926 2017-07-21 4,489,500 1,000 0.49 915,000,000 40,944,240 9.120 2017-07-19
1927 2017-07-20 4,488,500 -52,000 0.49 915,000,000 40,935,120 9.120 2017-07-18
1928 2017-07-19 4,540,500 17,500 0.50 915,000,000 41,182,335 9.070 2017-07-17
1929 2017-07-18 4,523,000 -4,000 0.49 915,000,000 41,566,370 9.190 2017-07-14
1930 2017-07-14 4,527,000 -21,000 0.49 915,000,000 42,055,830 9.290 2017-07-12
1931 2017-07-13 4,548,000 1,000 0.50 915,000,000 41,978,040 9.230 2017-07-11
1932 2017-07-12 4,547,000 10,000 0.50 915,000,000 42,241,630 9.290 2017-07-10
1933 2017-07-11 4,537,000 -3,000 0.50 915,000,000 42,330,210 9.330 2017-07-07
1934 2017-07-10 4,540,000 -6,000 0.50 915,000,000 42,358,200 9.330 2017-07-06
1935 2017-07-07 4,546,000 -139,500 0.50 915,000,000 42,732,400 9.400 2017-07-05
1936 2017-07-06 4,685,500 -36,000 0.51 915,000,000 43,856,280 9.360 2017-07-04
1937 2017-07-05 4,721,500 -31,000 0.52 915,000,000 44,854,250 9.500 2017-07-03
1938 2017-07-04 4,752,500 19,000 0.52 915,000,000 46,146,775 9.710 2017-06-30
1939 2017-07-03 4,733,500 -5,000 0.52 915,000,000 43,926,880 9.280 2017-06-29
1940 2017-06-28 4,738,500 10,000 0.52 915,000,000 44,447,130 9.380 2017-06-26
1941 2017-06-23 4,728,500 1,001,500 0.52 915,000,000 43,313,060 9.160 2017-06-21
1942 2017-06-22 3,727,000 7,000 0.41 915,000,000 34,139,320 9.160 2017-06-20
1943 2017-06-21 3,720,000 -14,000 0.41 915,000,000 34,410,000 9.250 2017-06-19
1944 2017-06-20 3,734,000 -6,000 0.41 915,000,000 34,726,200 9.300 2017-06-16
1945 2017-06-19 3,740,000 -5,000 0.41 915,000,000 34,969,000 9.350 2017-06-15
1946 2017-06-16 3,745,000 15,000 0.41 915,000,000 35,090,650 9.370 2017-06-14
1947 2017-06-15 3,730,000 9,000 0.41 915,000,000 34,838,200 9.340 2017-06-13
1948 2017-06-14 3,721,000 -15,000 0.41 915,000,000 34,605,300 9.300 2017-06-12
1949 2017-06-13 3,736,000 -4,000 0.41 915,000,000 34,968,960 9.360 2017-06-09
1950 2017-06-12 3,740,000 16,500 0.41 915,000,000 36,203,200 9.680 2017-06-08
1951 2017-06-09 3,723,500 42,000 0.41 915,000,000 35,745,600 9.600 2017-06-07
1952 2017-06-08 3,681,500 6,000 0.40 915,000,000 35,526,475 9.650 2017-06-06
1953 2017-06-07 3,675,500 2,000 0.40 915,000,000 35,689,105 9.710 2017-06-05
1954 2017-06-06 3,673,500 4,500 0.40 915,000,000 35,669,685 9.710 2017-06-02
1955 2017-06-05 3,669,000 34,000 0.40 915,000,000 35,919,510 9.790 2017-06-01
1956 2017-06-02 3,635,000 -60,000 0.40 915,000,000 35,114,100 9.660 2017-05-31
1957 2017-05-31 3,695,000 20,000 0.40 915,000,000 35,656,750 9.650 2017-05-26
1958 2017-05-29 3,675,000 -8,500 0.40 915,000,000 35,757,750 9.730 2017-05-25
1959 2017-05-26 3,683,500 15,000 0.40 915,000,000 34,624,900 9.400 2017-05-24
1960 2017-05-25 3,668,500 21,500 0.40 915,000,000 34,373,845 9.370 2017-05-23
1961 2017-05-24 3,647,000 48,500 0.40 915,000,000 33,880,630 9.290 2017-05-22
1962 2017-05-23 3,598,500 11,500 0.39 915,000,000 33,286,125 9.250 2017-05-19
1963 2017-05-22 3,587,000 45,500 0.39 915,000,000 33,466,710 9.330 2017-05-18
1964 2017-05-19 3,541,500 500 0.39 915,000,000 34,777,530 9.820 2017-05-17
1965 2017-05-18 3,541,000 38,500 0.39 915,000,000 34,985,080 9.880 2017-05-16
1966 2017-05-17 3,502,500 19,500 0.38 915,000,000 33,939,225 9.690 2017-05-15
1967 2017-05-15 3,483,000 -4,000 0.38 915,000,000 34,028,910 9.770 2017-05-11
1968 2017-05-12 3,487,000 -14,500 0.38 915,000,000 34,207,470 9.810 2017-05-10
1969 2017-05-09 3,501,500 -3,500 0.38 915,000,000 32,914,100 9.400 2017-05-05
1970 2017-05-08 3,505,000 -36,000 0.38 915,000,000 32,140,850 9.170 2017-05-04
1971 2017-05-05 3,541,000 5,000 0.39 915,000,000 33,179,170 9.370 2017-05-02
1972 2017-05-04 3,536,000 8,000 0.39 915,000,000 33,344,480 9.430 2017-04-28
1973 2017-05-02 3,528,000 10,500 0.39 915,000,000 33,339,600 9.450 2017-04-27
1974 2017-04-28 3,517,500 15,000 0.38 915,000,000 33,979,050 9.660 2017-04-26
1975 2017-04-27 3,502,500 2,500 0.38 915,000,000 34,814,850 9.940 2017-04-25
1976 2017-04-25 3,500,000 6,000 0.38 915,000,000 34,300,000 9.800 2017-04-21
1977 2017-04-24 3,494,000 -20,000 0.38 915,000,000 34,311,080 9.820 2017-04-20
1978 2017-04-21 3,514,000 4,000 0.38 915,000,000 34,437,200 9.800 2017-04-19
1979 2017-04-20 3,510,000 -500 0.38 915,000,000 35,380,800 10.08 2017-04-18
1980 2017-04-19 3,510,500 -8,500 0.38 915,000,000 35,456,050 10.10 2017-04-13
1981 2017-04-18 3,519,000 -11,000 0.38 915,000,000 36,104,940 10.26 2017-04-12
1982 2017-04-12 3,530,000 5,000 0.39 915,000,000 36,359,000 10.30 2017-04-10
1983 2017-04-10 3,525,000 8,500 0.39 915,000,000 36,378,000 10.32 2017-04-06
1984 2017-04-07 3,516,500 -45,000 0.38 915,000,000 36,008,960 10.24 2017-04-05
1985 2017-04-06 3,561,500 15,000 0.39 915,000,000 37,039,600 10.40 2017-04-03
1986 2017-04-05 3,546,500 2,000 0.39 915,000,000 36,812,670 10.38 2017-03-31
1987 2017-04-03 3,544,500 84,500 0.39 915,000,000 36,295,680 10.24 2017-03-30
1988 2017-03-31 3,460,000 15,500 0.38 915,000,000 36,053,200 10.42 2017-03-29
1989 2017-03-30 3,444,500 45,000 0.38 915,000,000 36,373,920 10.56 2017-03-28
1990 2017-03-27 3,399,500 -21,500 0.37 915,000,000 37,190,530 10.94 2017-03-23
1991 2017-03-24 3,421,000 -6,000 0.37 915,000,000 37,288,900 10.90 2017-03-22
1992 2017-03-23 3,427,000 -3,000 0.37 915,000,000 38,039,700 11.10 2017-03-21
1993 2017-03-22 3,430,000 -74,500 0.37 915,000,000 37,455,600 10.92 2017-03-20
1994 2017-03-21 3,504,500 -73,500 0.38 915,000,000 38,409,320 10.96 2017-03-17
1995 2017-03-20 3,578,000 4,500 0.39 915,000,000 38,857,080 10.86 2017-03-16
1996 2017-03-17 3,573,500 -30,000 0.39 915,000,000 38,951,150 10.90 2017-03-15
1997 2017-03-16 3,603,500 35,000 0.39 915,000,000 39,206,080 10.88 2017-03-14
1998 2017-03-15 3,568,500 6,000 0.39 915,000,000 39,110,760 10.96 2017-03-13
1999 2017-03-14 3,562,500 -19,500 0.39 915,000,000 37,548,750 10.54 2017-03-10
2000 2017-03-13 3,582,000 63,000 0.39 915,000,000 37,754,280 10.54 2017-03-09
2001 2017-03-10 3,519,000 320,500 0.38 915,000,000 37,019,880 10.52 2017-03-08
2002 2017-03-09 3,198,500 183,500 0.35 915,000,000 33,904,100 10.60 2017-03-07
2003 2017-03-08 3,015,000 -96,500 0.33 915,000,000 32,622,300 10.82 2017-03-06
2004 2017-03-07 3,111,500 -6,500 0.34 915,000,000 35,097,720 11.28 2017-03-03
2005 2017-03-06 3,118,000 7,500 0.34 915,000,000 35,233,400 11.30 2017-03-02
2006 2017-03-03 3,110,500 -28,500 0.34 915,000,000 35,521,910 11.42 2017-03-01
2007 2017-03-02 3,139,000 43,000 0.34 915,000,000 35,721,820 11.38 2017-02-28
2008 2017-03-01 3,096,000 -25,000 0.34 915,000,000 36,099,360 11.66 2017-02-27
2009 2017-02-28 3,121,000 -3,500 0.34 915,000,000 36,078,760 11.56 2017-02-24
2010 2017-02-27 3,124,500 -8,000 0.34 915,000,000 36,619,140 11.72 2017-02-23
2011 2017-02-24 3,132,500 15,500 0.34 915,000,000 35,647,850 11.38 2017-02-22
2012 2017-02-23 3,117,000 2,000 0.34 915,000,000 36,157,200 11.60 2017-02-21
2013 2017-02-22 3,115,000 5,000 0.34 915,000,000 36,881,600 11.84 2017-02-20
2014 2017-02-21 3,110,000 1,000 0.34 915,000,000 36,573,600 11.76 2017-02-17
2015 2017-02-20 3,109,000 6,500 0.34 915,000,000 37,308,000 12.00 2017-02-16
2016 2017-02-17 3,102,500 -29,500 0.34 915,000,000 36,423,350 11.74 2017-02-15
2017 2017-02-16 3,132,000 10,000 0.34 915,000,000 34,076,160 10.88 2017-02-14
2018 2017-02-15 3,122,000 25,000 0.34 915,000,000 34,466,880 11.04 2017-02-13
2019 2017-02-14 3,097,000 -5,000 0.34 915,000,000 34,748,340 11.22 2017-02-10
2020 2017-02-13 3,102,000 -25,000 0.34 915,000,000 34,866,480 11.24 2017-02-09
2021 2017-02-10 3,127,000 30,000 0.34 915,000,000 35,772,880 11.44 2017-02-08
2022 2017-02-09 3,097,000 38,500 0.34 915,000,000 33,943,120 10.96 2017-02-07
2023 2017-02-08 3,058,500 -37,500 0.33 915,000,000 34,071,690 11.14 2017-02-06
2024 2017-02-07 3,096,000 8,500 0.34 915,000,000 32,569,920 10.52 2017-02-03
2025 2017-02-06 3,087,500 -14,000 0.34 915,000,000 32,295,250 10.46 2017-02-02
2026 2017-02-03 3,101,500 70,000 0.34 915,000,000 32,875,900 10.60 2017-02-01
2027 2017-02-02 3,031,500 1,000 0.33 915,000,000 33,043,350 10.90 2017-01-26
2028 2017-02-01 3,030,500 -22,000 0.33 915,000,000 33,941,600 11.20 2017-01-25
2029 2017-01-26 3,052,500 -1,500 0.33 915,000,000 33,943,800 11.12 2017-01-24
2030 2017-01-25 3,054,000 500 0.33 915,000,000 32,922,120 10.78 2017-01-23
2031 2017-01-24 3,053,500 4,000 0.33 915,000,000 32,794,590 10.74 2017-01-20
2032 2017-01-23 3,049,500 -45,000 0.33 915,000,000 32,812,620 10.76 2017-01-19
2033 2017-01-20 3,094,500 42,000 0.34 915,000,000 32,492,250 10.50 2017-01-18
2034 2017-01-19 3,052,500 5,000 0.33 915,000,000 31,196,550 10.22 2017-01-17
2035 2017-01-18 3,047,500 -10,000 0.33 915,000,000 30,901,650 10.14 2017-01-16
2036 2017-01-17 3,057,500 3,000 0.33 915,000,000 31,125,350 10.18 2017-01-13
2037 2017-01-13 3,054,500 15,500 0.33 915,000,000 31,400,260 10.28 2017-01-11
2038 2017-01-12 3,039,000 -3,000 0.33 915,000,000 31,666,380 10.42 2017-01-10
2039 2017-01-11 3,042,000 28,000 0.33 915,000,000 31,271,760 10.28 2017-01-09
2040 2017-01-10 3,014,000 7,500 0.33 915,000,000 31,767,560 10.54 2017-01-06
2041 2017-01-09 3,006,500 24,000 0.33 915,000,000 32,229,680 10.72 2017-01-05
2042 2017-01-06 2,982,500 5,000 0.33 915,000,000 32,211,000 10.80 2017-01-04
2043 2017-01-05 2,977,500 -16,000 0.33 915,000,000 31,918,800 10.72 2017-01-03
2044 2017-01-04 2,993,500 -16,000 0.33 915,000,000 31,431,750 10.50 2016-12-30
2045 2017-01-03 3,009,500 62,000 0.33 915,000,000 32,021,080 10.64 2016-12-29
2046 2016-12-29 2,947,500 -22,000 0.32 915,000,000 31,302,450 10.62 2016-12-23
2047 2016-12-23 2,969,500 41,500 0.32 915,000,000 32,129,990 10.82 2016-12-21
2048 2016-12-22 2,928,000 500 0.32 915,000,000 31,446,720 10.74 2016-12-20
2049 2016-12-21 2,927,500 58,500 0.32 915,000,000 31,382,800 10.72 2016-12-19
2050 2016-12-20 2,869,000 8,000 0.31 915,000,000 30,927,820 10.78 2016-12-16
2051 2016-12-19 2,861,000 24,500 0.31 915,000,000 30,784,360 10.76 2016-12-15
2052 2016-12-16 2,836,500 66,000 0.31 915,000,000 30,634,200 10.80 2016-12-14
2053 2016-12-15 2,770,500 1,000 0.30 915,000,000 30,198,450 10.90 2016-12-13
2054 2016-12-14 2,769,500 29,500 0.30 915,000,000 28,470,460 10.28 2016-12-12
2055 2016-12-13 2,740,000 -4,500 0.30 915,000,000 29,537,200 10.78 2016-12-09
2056 2016-12-12 2,744,500 500 0.30 915,000,000 31,342,190 11.42 2016-12-08
2057 2016-12-09 2,744,000 -7,500 0.30 915,000,000 31,940,160 11.64 2016-12-07
2058 2016-12-08 2,751,500 -18,000 0.30 915,000,000 31,642,250 11.50 2016-12-06
2059 2016-12-07 2,769,500 2,000 0.30 915,000,000 30,907,620 11.16 2016-12-05
2060 2016-12-06 2,767,500 -8,000 0.30 915,000,000 31,051,350 11.22 2016-12-02
2061 2016-12-05 2,775,500 -13,500 0.30 915,000,000 31,973,760 11.52 2016-12-01
2062 2016-12-02 2,789,000 -500 0.30 915,000,000 32,575,520 11.68 2016-11-30
2063 2016-12-01 2,789,500 8,000 0.30 915,000,000 32,358,200 11.60 2016-11-29
2064 2016-11-30 2,781,500 -34,500 0.30 915,000,000 32,543,550 11.70 2016-11-28
2065 2016-11-29 2,816,000 -12,500 0.31 915,000,000 33,003,520 11.72 2016-11-25
2066 2016-11-28 2,828,500 -28,500 0.31 915,000,000 33,036,880 11.68 2016-11-24
2067 2016-11-25 2,857,000 -101,500 0.31 915,000,000 34,169,720 11.96 2016-11-23
2068 2016-11-24 2,958,500 -102,500 0.32 915,000,000 35,206,150 11.90 2016-11-22
2069 2016-11-23 3,061,000 49,500 0.33 915,000,000 37,833,960 12.36 2016-11-21
2070 2016-11-22 3,011,500 -16,000 0.33 915,000,000 37,041,450 12.30 2016-11-18
2071 2016-11-21 3,027,500 -23,500 0.33 915,000,000 37,359,350 12.34 2016-11-17
2072 2016-11-18 3,051,000 -3,000 0.33 915,000,000 37,954,440 12.44 2016-11-16
2073 2016-11-17 3,054,000 18,000 0.33 915,000,000 39,152,280 12.82 2016-11-15
2074 2016-11-16 3,036,000 -152,000 0.33 915,000,000 34,914,000 11.50 2016-11-14
2075 2016-11-15 3,188,000 65,000 0.35 915,000,000 38,319,760 12.02 2016-11-11
2076 2016-11-14 3,123,000 20,000 0.34 915,000,000 38,350,440 12.28 2016-11-10
2077 2016-11-11 3,103,000 -12,000 0.34 915,000,000 37,794,540 12.18 2016-11-09
2078 2016-11-10 3,115,000 10,000 0.34 915,000,000 38,127,600 12.24 2016-11-08
2079 2016-11-09 3,105,000 -16,500 0.34 915,000,000 37,073,700 11.94 2016-11-07
2080 2016-11-08 3,121,500 5,000 0.34 915,000,000 36,459,120 11.68 2016-11-04
2081 2016-11-07 3,116,500 2,000 0.34 915,000,000 36,774,700 11.80 2016-11-03
2082 2016-11-04 3,114,500 -7,000 0.34 915,000,000 35,443,010 11.38 2016-11-02
2083 2016-11-03 3,121,500 22,000 0.34 915,000,000 35,148,090 11.26 2016-11-01
2084 2016-11-02 3,099,500 -6,000 0.34 915,000,000 33,846,540 10.92 2016-10-31
2085 2016-11-01 3,105,500 -5,000 0.34 915,000,000 33,974,170 10.94 2016-10-28
2086 2016-10-31 3,110,500 43,000 0.34 915,000,000 33,282,350 10.70 2016-10-27
2087 2016-10-28 3,067,500 5,000 0.34 915,000,000 32,086,050 10.46 2016-10-26
2088 2016-10-27 3,062,500 25,000 0.33 915,000,000 32,462,500 10.60 2016-10-25
2089 2016-10-26 3,037,500 25,500 0.33 915,000,000 32,683,500 10.76 2016-10-24
2090 2016-10-25 3,012,000 387,500 0.33 915,000,000 30,842,880 10.24 2016-10-20
2091 2016-10-24 2,624,500 1,500 0.30 884,681,173 26,061,285 9.930 2016-10-19
2092 2016-10-20 2,623,000 13,500 0.30 884,681,173 25,784,090 9.830 2016-10-18
2093 2016-10-19 2,609,500 -22,000 0.29 884,681,173 25,077,295 9.610 2016-10-17
2094 2016-10-18 2,631,500 -9,500 0.30 884,681,173 25,367,660 9.640 2016-10-14
2095 2016-10-17 2,641,000 7,000 0.30 884,681,173 25,063,090 9.490 2016-10-13
2096 2016-10-14 2,634,000 8,000 0.30 884,681,173 27,393,600 10.40 2016-10-12
2097 2016-10-13 2,626,000 -16,000 0.30 884,681,173 27,362,920 10.42 2016-10-11
2098 2016-10-12 2,642,000 18,500 0.30 884,681,173 26,948,400 10.20 2016-10-07
2099 2016-10-11 2,623,500 -32,500 0.30 884,681,173 27,756,630 10.58 2016-10-06
2100 2016-10-07 2,656,000 23,500 0.30 884,681,173 28,366,080 10.68 2016-10-05
2101 2016-10-06 2,632,500 7,500 0.30 884,681,173 27,378,000 10.40 2016-10-04
2102 2016-10-05 2,625,000 -20,000 0.30 884,681,173 27,720,000 10.56 2016-10-03
2103 2016-10-04 2,645,000 3,000 0.30 884,681,173 27,402,200 10.36 2016-09-30
2104 2016-10-03 2,642,000 -27,000 0.30 884,681,173 27,952,360 10.58 2016-09-29
2105 2016-09-30 2,669,000 35,500 0.30 884,681,173 26,690,000 10.00 2016-09-28
2106 2016-09-29 2,633,500 40,500 0.30 884,681,173 26,756,360 10.16 2016-09-27
2107 2016-09-28 2,593,000 40,000 0.29 884,681,173 26,552,320 10.24 2016-09-26
2108 2016-09-27 2,553,000 31,000 0.29 884,681,173 26,704,380 10.46 2016-09-23
2109 2016-09-26 2,522,000 1,500 0.29 884,681,173 27,136,720 10.76 2016-09-22
2110 2016-09-23 2,520,500 16,000 0.28 884,681,173 26,616,480 10.56 2016-09-21
2111 2016-09-22 2,504,500 11,000 0.28 884,681,173 26,547,700 10.60 2016-09-20
2112 2016-09-21 2,493,500 15,000 0.28 884,681,173 26,780,190 10.74 2016-09-19
2113 2016-09-20 2,478,500 -13,000 0.28 884,681,173 27,412,210 11.06 2016-09-15
2114 2016-09-19 2,491,500 21,500 0.28 884,681,173 25,712,280 10.32 2016-09-14
2115 2016-09-15 2,470,000 -91,000 0.28 884,681,173 26,132,600 10.58 2016-09-13
2116 2016-09-14 2,561,000 -6,000 0.29 884,681,173 27,658,800 10.80 2016-09-12
2117 2016-09-13 2,567,000 -7,000 0.29 884,681,173 28,288,340 11.02 2016-09-09
2118 2016-09-12 2,574,000 5,000 0.29 884,681,173 28,056,600 10.90 2016-09-08
2119 2016-09-09 2,569,000 -1,500 0.29 884,681,173 27,745,200 10.80 2016-09-07
2120 2016-09-08 2,570,500 41,000 0.29 884,681,173 27,967,040 10.88 2016-09-06
2121 2016-09-07 2,529,500 116,000 0.29 884,681,173 27,419,780 10.84 2016-09-05
2122 2016-09-06 2,413,500 -21,000 0.27 884,681,173 27,176,010 11.26 2016-09-02
2123 2016-09-05 2,434,500 -3,000 0.28 884,681,173 28,678,410 11.78 2016-09-01
2124 2016-09-02 2,437,500 -25,500 0.28 884,681,173 28,080,000 11.52 2016-08-31
2125 2016-09-01 2,463,000 29,500 0.28 884,681,173 28,718,580 11.66 2016-08-30
2126 2016-08-31 2,433,500 2,000 0.28 884,681,173 28,715,300 11.80 2016-08-29
2127 2016-08-30 2,431,500 -9,500 0.27 884,681,173 28,351,290 11.66 2016-08-26
2128 2016-08-29 2,441,000 -1,500 0.28 884,681,173 28,901,440 11.84 2016-08-25
2129 2016-08-26 2,442,500 -16,500 0.28 884,681,173 28,870,350 11.82 2016-08-24
2130 2016-08-25 2,459,000 10,000 0.28 884,681,173 28,671,940 11.66 2016-08-23
2131 2016-08-24 2,449,000 -10,000 0.28 884,681,173 29,339,020 11.98 2016-08-22
2132 2016-08-23 2,459,000 2,000 0.28 884,681,173 29,803,080 12.12 2016-08-19
2133 2016-08-22 2,457,000 16,000 0.28 884,681,173 29,484,000 12.00 2016-08-18
2134 2016-08-19 2,441,000 -54,000 0.28 884,681,173 28,706,160 11.76 2016-08-17
2135 2016-08-18 2,495,000 -57,000 0.28 884,681,173 27,395,100 10.98 2016-08-16
2136 2016-08-17 2,552,000 -237,500 0.29 884,681,173 28,174,080 11.04 2016-08-15
2137 2016-08-16 2,789,500 -109,500 0.32 884,681,173 32,302,410 11.58 2016-08-12
2138 2016-08-15 2,899,000 -59,000 0.33 884,681,173 34,266,180 11.82 2016-08-11
2139 2016-08-12 2,958,000 -14,500 0.33 884,681,173 33,602,880 11.36 2016-08-10
2140 2016-08-11 2,972,500 -100,500 0.34 884,681,173 33,648,700 11.32 2016-08-09
2141 2016-08-10 3,073,000 22,500 0.35 884,681,173 33,925,920 11.04 2016-08-08
2142 2016-08-09 3,050,500 -41,000 0.34 884,681,173 33,677,520 11.04 2016-08-05
2143 2016-08-08 3,091,500 -37,500 0.35 884,681,173 33,264,540 10.76 2016-08-04
2144 2016-08-05 3,129,000 -160,500 0.35 884,681,173 33,542,880 10.72 2016-08-03
2145 2016-08-04 3,289,500 -140,000 0.37 884,681,173 34,408,170 10.46 2016-08-01
2146 2016-08-03 3,429,500 -98,000 0.39 884,681,173 35,529,620 10.36 2016-07-29
2147 2016-08-01 3,527,500 -188,000 0.40 884,681,173 36,403,800 10.32 2016-07-28
2148 2016-07-29 3,715,500 -97,000 0.42 884,681,173 37,117,845 9.990 2016-07-27
2149 2016-07-28 3,812,500 -145,000 0.43 884,681,173 37,362,500 9.800 2016-07-26
2150 2016-07-27 3,957,500 -7,000 0.45 884,681,173 36,409,000 9.200 2016-07-25
2151 2016-07-26 3,964,500 9,500 0.45 884,681,173 36,869,850 9.300 2016-07-22
2152 2016-07-25 3,955,000 -18,000 0.45 884,681,173 36,386,000 9.200 2016-07-21
2153 2016-07-22 3,973,000 -144,000 0.45 884,681,173 37,266,740 9.380 2016-07-20
2154 2016-07-21 4,117,000 -13,000 0.47 884,681,173 37,011,830 8.990 2016-07-19
2155 2016-07-20 4,130,000 -95,500 0.47 884,681,173 36,344,000 8.800 2016-07-18
2156 2016-07-19 4,225,500 -11,000 0.48 884,681,173 36,846,360 8.720 2016-07-15
2157 2016-07-18 4,236,500 89,500 0.48 884,681,173 36,518,630 8.620 2016-07-14
2158 2016-07-15 4,147,000 68,500 0.47 884,681,173 36,369,190 8.770 2016-07-13
2159 2016-07-14 4,078,500 80,500 0.46 884,681,173 35,850,015 8.790 2016-07-12
2160 2016-07-13 3,998,000 -1,000 0.45 884,681,173 33,863,060 8.470 2016-07-11
2161 2016-07-12 3,999,000 -1,500 0.45 884,681,173 29,072,730 7.270 2016-07-08
2162 2016-07-08 4,000,500 2,500 0.45 884,681,173 29,963,745 7.490 2016-07-06
2163 2016-07-06 3,998,000 -1,000 0.45 884,681,173 30,104,940 7.530 2016-07-04
2164 2016-07-05 3,999,000 -8,000 0.45 884,681,173 29,232,690 7.310 2016-06-30
2165 2016-07-04 4,007,000 1,500 0.45 884,681,173 28,289,420 7.060 2016-06-29
2166 2016-06-30 4,005,500 113,000 0.45 884,681,173 28,318,885 7.070 2016-06-28
2167 2016-06-29 3,892,500 -5,000 0.44 884,681,173 26,819,325 6.890 2016-06-27
2168 2016-06-28 3,897,500 -106,500 0.44 884,681,173 27,282,500 7.000 2016-06-24
2169 2016-06-21 4,004,000 -10,000 0.45 884,681,173 28,468,440 7.110 2016-06-17
2170 2016-06-20 4,014,000 38,500 0.45 884,681,173 28,940,940 7.210 2016-06-16
2171 2016-06-17 3,975,500 8,000 0.45 884,681,173 29,498,210 7.420 2016-06-15
2172 2016-06-16 3,967,500 41,000 0.45 884,681,173 30,232,350 7.620 2016-06-14
2173 2016-06-15 3,926,500 17,500 0.44 884,681,173 30,037,725 7.650 2016-06-13
2174 2016-06-13 3,909,000 -21,500 0.44 884,681,173 30,490,200 7.800 2016-06-08
2175 2016-06-10 3,930,500 53,500 0.44 884,681,173 30,697,205 7.810 2016-06-07
2176 2016-06-03 3,877,000 10,000 0.44 884,681,173 30,124,290 7.770 2016-06-01
2177 2016-06-02 3,867,000 40,000 0.44 884,681,173 30,046,590 7.770 2016-05-31
2178 2016-06-01 3,827,000 20,000 0.43 884,681,173 30,195,030 7.890 2016-05-30
2179 2016-05-31 3,807,000 9,000 0.43 884,681,173 29,846,880 7.840 2016-05-27
2180 2016-05-27 3,798,000 20,000 0.43 884,681,173 30,346,020 7.990 2016-05-25
2181 2016-05-25 3,778,000 20,000 0.43 884,681,173 30,035,100 7.950 2016-05-23
2182 2016-05-23 3,758,000 -1,500 0.42 884,681,173 30,439,800 8.100 2016-05-19
2183 2016-05-19 3,759,500 -8,500 0.42 884,681,173 30,752,710 8.180 2016-05-17
2184 2016-05-18 3,768,000 -32,000 0.43 884,681,173 29,955,600 7.950 2016-05-16
2185 2016-05-17 3,800,000 -72,000 0.43 884,681,173 30,590,000 8.050 2016-05-13
2186 2016-05-13 3,872,000 7,500 0.44 884,681,173 31,401,920 8.110 2016-05-11
2187 2016-05-12 3,864,500 -68,000 0.44 884,681,173 30,684,130 7.940 2016-05-10
2188 2016-05-10 3,932,500 7,000 0.44 884,681,173 30,594,850 7.780 2016-05-06
2189 2016-05-09 3,925,500 25,000 0.44 884,681,173 29,951,565 7.630 2016-05-05
2190 2016-05-06 3,900,500 -44,500 0.44 884,681,173 29,214,745 7.490 2016-05-04
2191 2016-05-05 3,945,000 53,500 0.45 884,681,173 29,390,250 7.450 2016-05-03
2192 2016-05-04 3,891,500 -63,000 0.44 884,681,173 29,575,400 7.600 2016-04-29
2193 2016-05-03 3,954,500 22,000 0.45 884,681,173 30,726,465 7.770 2016-04-28
2194 2016-04-29 3,932,500 -21,000 0.44 884,681,173 31,499,325 8.010 2016-04-27
2195 2016-04-28 3,953,500 -65,000 0.45 884,681,173 31,509,395 7.970 2016-04-26
2196 2016-04-25 4,018,500 -8,000 0.45 884,681,173 32,107,815 7.990 2016-04-21
2197 2016-04-22 4,026,500 -10,500 0.46 884,681,173 31,487,230 7.820 2016-04-20
2198 2016-04-21 4,037,000 55,000 0.46 884,681,173 31,932,670 7.910 2016-04-19
2199 2016-04-19 3,982,000 -195,000 0.45 884,681,173 31,059,600 7.800 2016-04-15
2200 2016-04-18 4,177,000 1,000 0.47 884,681,173 32,580,600 7.800 2016-04-14
2201 2016-04-15 4,176,000 20,000 0.47 884,681,173 32,447,520 7.770 2016-04-13
2202 2016-04-14 4,156,000 66,000 0.47 884,681,173 32,292,120 7.770 2016-04-12
2203 2016-04-11 4,090,000 500 0.46 884,681,173 33,047,200 8.080 2016-04-07
2204 2016-04-08 4,089,500 23,000 0.46 884,681,173 32,225,260 7.880 2016-04-06
2205 2016-04-07 4,066,500 115,500 0.46 884,681,173 33,995,940 8.360 2016-04-05
2206 2016-04-06 3,951,000 -89,500 0.45 884,681,173 32,674,770 8.270 2016-04-01
2207 2016-04-05 4,040,500 -29,000 0.46 884,681,173 31,758,330 7.860 2016-03-31
2208 2016-04-01 4,069,500 -6,000 0.46 884,681,173 30,684,030 7.540 2016-03-30
2209 2016-03-31 4,075,500 -21,000 0.46 884,681,173 30,077,190 7.380 2016-03-29
2210 2016-03-30 4,096,500 -5,500 0.46 884,681,173 29,003,220 7.080 2016-03-24
2211 2016-03-24 4,102,000 -10,000 0.46 884,681,173 28,303,800 6.900 2016-03-22
2212 2016-03-23 4,112,000 5,000 0.46 884,681,173 28,290,560 6.880 2016-03-21
2213 2016-03-22 4,107,000 30,500 0.46 884,681,173 28,297,230 6.890 2016-03-18
2214 2016-03-21 4,076,500 -14,000 0.46 884,681,173 26,456,485 6.490 2016-03-17
2215 2016-03-18 4,090,500 -3,000 0.46 884,681,173 24,952,050 6.100 2016-03-16
2216 2016-03-17 4,093,500 -10,000 0.46 884,681,173 24,847,545 6.070 2016-03-15
2217 2016-03-16 4,103,500 15,000 0.46 884,681,173 25,359,630 6.180 2016-03-14
2218 2016-03-14 4,088,500 3,500 0.46 884,681,173 24,939,850 6.100 2016-03-10
2219 2016-03-11 4,085,000 120,000 0.46 884,681,173 24,877,650 6.090 2016-03-09
2220 2016-03-10 3,965,000 -73,000 0.45 884,681,173 23,512,450 5.930 2016-03-08
2221 2016-03-09 4,038,000 40,500 0.46 884,681,173 22,612,800 5.600 2016-03-07
2222 2016-03-08 3,997,500 3,000 0.45 884,681,173 20,787,000 5.200 2016-03-04
2223 2016-03-07 3,994,500 10,000 0.45 884,681,173 20,571,675 5.150 2016-03-03
2224 2016-03-04 3,984,500 36,000 0.45 884,681,173 20,878,780 5.240 2016-03-02
2225 2016-03-03 3,948,500 20,000 0.45 884,681,173 20,216,320 5.120 2016-03-01
2226 2016-03-01 3,928,500 3,000 0.44 884,681,173 20,153,205 5.130 2016-02-26
2227 2016-02-29 3,925,500 6,000 0.44 884,681,173 20,020,050 5.100 2016-02-25
2228 2016-02-26 3,919,500 10,000 0.44 884,681,173 20,185,425 5.150 2016-02-24
2229 2016-02-25 3,909,500 2,500 0.44 884,681,173 20,603,065 5.270 2016-02-23
2230 2016-02-19 3,907,000 10,000 0.44 884,681,173 20,238,260 5.180 2016-02-17
2231 2016-02-18 3,897,000 30,000 0.44 884,681,173 20,693,070 5.310 2016-02-16
2232 2016-02-17 3,867,000 33,000 0.44 884,681,173 19,683,030 5.090 2016-02-15
2233 2016-02-16 3,834,000 -7,000 0.43 884,681,173 18,211,500 4.750 2016-02-12
2234 2016-02-15 3,841,000 -500 0.43 884,681,173 18,552,030 4.830 2016-02-11
2235 2016-02-05 3,841,500 14,000 0.43 884,681,173 19,975,800 5.200 2016-02-03
2236 2016-02-02 3,827,500 6,500 0.43 884,681,173 19,328,875 5.050 2016-01-29
2237 2016-01-29 3,821,000 8,000 0.43 884,681,173 19,066,790 4.990 2016-01-27
2238 2016-01-28 3,813,000 1,500 0.43 884,681,173 18,416,790 4.830 2016-01-26
2239 2016-01-27 3,811,500 500 0.43 884,681,173 18,714,465 4.910 2016-01-25
2240 2016-01-26 3,811,000 24,000 0.43 884,681,173 18,292,800 4.800 2016-01-22
2241 2016-01-22 3,787,000 3,500 0.43 884,681,173 19,237,960 5.080 2016-01-20
2242 2016-01-20 3,783,500 1,000 0.43 884,681,173 20,582,240 5.440 2016-01-18
2243 2016-01-18 3,782,500 6,500 0.43 884,681,173 21,295,475 5.630 2016-01-14
2244 2016-01-14 3,776,000 -38,000 0.43 884,681,173 22,467,200 5.950 2016-01-12
2245 2016-01-13 3,814,000 -19,000 0.43 884,681,173 22,540,740 5.910 2016-01-11
2246 2016-01-12 3,833,000 -21,500 0.43 884,681,173 22,308,060 5.820 2016-01-08
2247 2016-01-11 3,854,500 40,000 0.44 884,681,173 22,124,830 5.740 2016-01-07
2248 2016-01-08 3,814,500 14,000 0.43 884,681,173 22,619,985 5.930 2016-01-06
2249 2016-01-04 3,800,500 -4,000 0.43 884,681,173 22,042,900 5.800 2015-12-29
2250 2015-12-30 3,804,500 -21,000 0.43 884,681,173 21,685,650 5.700 2015-12-28
2251 2015-12-29 3,825,500 -37,500 0.43 884,681,173 22,799,980 5.960 2015-12-23
2252 2015-12-28 3,863,000 -25,000 0.44 884,681,173 21,632,800 5.600 2015-12-22
2253 2015-12-23 3,888,000 5,000 0.44 884,681,173 19,595,520 5.040 2015-12-21
2254 2015-12-21 3,883,000 9,500 0.44 884,681,173 18,910,210 4.870 2015-12-17
2255 2015-12-18 3,873,500 -8,500 0.44 884,681,173 19,561,175 5.050 2015-12-16
2256 2015-12-17 3,882,000 21,000 0.44 884,681,173 19,526,460 5.030 2015-12-15
2257 2015-12-16 3,861,000 2,000 0.44 884,681,173 20,463,300 5.300 2015-12-14
2258 2015-12-15 3,859,000 9,000 0.44 884,681,173 20,414,110 5.290 2015-12-11
2259 2015-12-11 3,850,000 -2,500 0.44 884,681,173 21,136,500 5.490 2015-12-09
2260 2015-12-10 3,852,500 7,000 0.44 884,681,173 20,957,600 5.440 2015-12-08
2261 2015-12-09 3,845,500 -67,000 0.43 884,681,173 21,227,160 5.520 2015-12-07
2262 2015-12-08 3,912,500 500 0.44 884,681,173 21,518,750 5.500 2015-12-04
2263 2015-12-07 3,912,000 -3,500 0.44 884,681,173 21,516,000 5.500 2015-12-03
2264 2015-12-03 3,915,500 3,500 0.44 884,681,173 22,161,730 5.660 2015-12-01
2265 2015-12-02 3,912,000 8,000 0.44 884,681,173 21,320,400 5.450 2015-11-30
2266 2015-12-01 3,904,000 -1,000 0.44 884,681,173 21,432,960 5.490 2015-11-27
2267 2015-11-30 3,905,000 -4,500 0.44 884,681,173 21,633,700 5.540 2015-11-26
2268 2015-11-25 3,909,500 5,000 0.44 884,681,173 21,502,250 5.500 2015-11-23
2269 2015-11-18 3,904,500 -13,500 0.44 884,681,173 21,904,245 5.610 2015-11-16
2270 2015-11-12 3,918,000 8,000 0.44 884,681,173 22,567,680 5.760 2015-11-10
2271 2015-11-11 3,910,000 14,500 0.44 884,681,173 22,678,000 5.800 2015-11-09
2272 2015-11-10 3,895,500 3,500 0.44 884,681,173 22,399,125 5.750 2015-11-06
2273 2015-11-06 3,892,000 4,000 0.44 884,681,173 22,534,680 5.790 2015-11-04
2274 2015-11-05 3,888,000 500 0.44 884,681,173 22,161,600 5.700 2015-11-03
2275 2015-11-04 3,887,500 -5,500 0.44 884,681,173 22,236,500 5.720 2015-11-02
2276 2015-11-02 3,893,000 -16,500 0.44 884,681,173 22,618,330 5.810 2015-10-29
2277 2015-10-29 3,909,500 -1,500 0.44 884,681,173 22,401,435 5.730 2015-10-27
2278 2015-10-28 3,911,000 14,000 0.44 884,681,173 22,683,800 5.800 2015-10-26
2279 2015-10-26 3,897,000 -1,000 0.44 884,681,173 23,226,120 5.960 2015-10-22
2280 2015-10-22 3,898,000 5,000 0.44 884,681,173 23,271,060 5.970 2015-10-19
2281 2015-10-16 3,893,000 -7,500 0.44 884,681,173 23,630,510 6.070 2015-10-14
2282 2015-10-15 3,900,500 10,000 0.44 884,681,173 23,988,075 6.150 2015-10-13
2283 2015-10-14 3,890,500 13,500 0.44 884,681,173 24,587,960 6.320 2015-10-12
2284 2015-10-13 3,877,000 -4,000 0.44 884,681,173 23,998,630 6.190 2015-10-09
2285 2015-10-12 3,881,000 17,000 0.44 884,681,173 24,527,920 6.320 2015-10-08
2286 2015-10-09 3,864,000 -19,000 0.44 884,681,173 23,299,920 6.030 2015-10-07
2287 2015-10-08 3,883,000 -15,500 0.44 884,681,173 23,298,000 6.000 2015-10-06
2288 2015-10-07 3,898,500 65,000 0.44 884,681,173 22,182,465 5.690 2015-10-05
2289 2015-10-06 3,833,500 52,500 0.43 884,681,173 21,620,940 5.640 2015-10-02
2290 2015-10-05 3,781,000 7,000 0.43 884,681,173 20,228,350 5.350 2015-09-30
2291 2015-10-02 3,774,000 109,000 0.43 884,681,173 19,096,440 5.060 2015-09-29
2292 2015-09-30 3,665,000 187,500 0.41 884,681,173 18,984,700 5.180 2015-09-25
2293 2015-09-29 3,477,500 5,000 0.39 884,681,173 18,083,000 5.200 2015-09-24
2294 2015-09-25 3,472,500 105,000 0.39 884,681,173 18,265,350 5.260 2015-09-23
2295 2015-09-24 3,367,500 1,500 0.38 884,681,173 18,521,250 5.500 2015-09-22
2296 2015-09-23 3,366,000 85,000 0.38 884,681,173 18,008,100 5.350 2015-09-21
2297 2015-09-22 3,281,000 246,000 0.37 884,681,173 18,275,170 5.570 2015-09-18
2298 2015-09-21 3,035,000 266,500 0.34 884,681,173 17,511,950 5.770 2015-09-17
2299 2015-09-18 2,768,500 85,000 0.31 884,681,173 15,309,805 5.530 2015-09-16
2300 2015-09-17 2,683,500 112,500 0.30 884,681,173 13,954,200 5.200 2015-09-15
2301 2015-09-16 2,571,000 105,500 0.29 884,681,173 13,446,330 5.230 2015-09-14
2302 2015-09-15 2,465,500 9,500 0.28 884,681,173 13,313,700 5.400 2015-09-11
2303 2015-09-14 2,456,000 42,000 0.28 884,681,173 12,501,040 5.090 2015-09-10
2304 2015-09-11 2,414,000 -90,500 0.27 884,681,173 12,480,380 5.170 2015-09-09
2305 2015-09-10 2,504,500 126,000 0.28 884,681,173 13,899,975 5.550 2015-09-08
2306 2015-09-09 2,378,500 19,000 0.27 884,681,173 14,746,700 6.200 2015-09-07
2307 2015-09-08 2,359,500 7,500 0.27 884,681,173 14,322,165 6.070 2015-09-04
2308 2015-09-07 2,352,000 2,000 0.27 884,681,173 14,370,720 6.110 2015-09-02
2309 2015-09-04 2,350,000 4,000 0.27 884,681,173 14,899,000 6.340 2015-09-01
2310 2015-09-01 2,346,000 2,000 0.27 884,681,173 15,624,360 6.660 2015-08-28
2311 2015-08-31 2,344,000 10,500 0.26 884,681,173 15,517,280 6.620 2015-08-27
2312 2015-08-28 2,333,500 -188,500 0.26 884,681,173 15,121,080 6.480 2015-08-26
2313 2015-08-27 2,522,000 -104,500 0.29 884,681,173 16,544,320 6.560 2015-08-25
2314 2015-08-26 2,626,500 -168,500 0.30 884,681,173 17,151,045 6.530 2015-08-24
2315 2015-08-24 2,795,000 -91,000 0.32 884,681,173 20,683,000 7.400 2015-08-20
2316 2015-08-21 2,886,000 -2,000 0.33 884,681,173 21,904,740 7.590 2015-08-19
2317 2015-08-20 2,888,000 -50,000 0.33 884,681,173 22,266,480 7.710 2015-08-18
2318 2015-08-19 2,938,000 -26,500 0.33 884,681,173 22,622,600 7.700 2015-08-17
2319 2015-08-18 2,964,500 -4,000 0.34 884,681,173 22,381,975 7.550 2015-08-14
2320 2015-08-17 2,968,500 -26,500 0.34 884,681,173 22,709,025 7.650 2015-08-13
2321 2015-08-14 2,995,000 -269,000 0.34 884,681,173 23,510,750 7.850 2015-08-12
2322 2015-08-13 3,264,000 -275,000 0.37 884,681,173 27,221,760 8.340 2015-08-11
2323 2015-08-12 3,539,000 -237,500 0.40 884,681,173 28,665,900 8.100 2015-08-10
2324 2015-08-11 3,776,500 4,000 0.43 884,681,173 29,154,580 7.720 2015-08-07
2325 2015-08-06 3,772,500 -1,000 0.43 884,681,173 28,256,025 7.490 2015-08-04
2326 2015-08-04 3,773,500 1,000 0.43 884,681,173 29,848,385 7.910 2015-07-31
2327 2015-07-31 3,772,500 -15,000 0.43 884,681,173 29,991,375 7.950 2015-07-29
2328 2015-07-30 3,787,500 10,000 0.43 884,681,173 28,103,250 7.420 2015-07-28
2329 2015-07-23 3,777,500 -5,000 0.43 884,681,173 29,577,825 7.830 2015-07-21
2330 2015-07-22 3,782,500 33,000 0.43 884,681,173 29,616,975 7.830 2015-07-20
2331 2015-07-21 3,749,500 5,000 0.42 884,681,173 28,871,150 7.700 2015-07-17
2332 2015-07-20 3,744,500 7,500 0.42 884,681,173 28,121,195 7.510 2015-07-16
2333 2015-07-17 3,737,000 -4,000 0.42 884,681,173 27,878,020 7.460 2015-07-15
2334 2015-07-16 3,741,000 -11,500 0.42 884,681,173 28,880,520 7.720 2015-07-14
2335 2015-07-15 3,752,500 -19,500 0.42 884,681,173 28,106,225 7.490 2015-07-13
2336 2015-07-14 3,772,000 -11,000 0.43 884,681,173 27,007,520 7.160 2015-07-10
2337 2015-07-13 3,783,000 29,000 0.43 884,681,173 24,967,800 6.600 2015-07-09
2338 2015-07-10 3,754,000 -28,000 0.42 884,681,173 22,223,680 5.920 2015-07-08
2339 2015-07-09 3,782,000 20,500 0.43 884,681,173 23,637,500 6.250 2015-07-07
2340 2015-07-08 3,761,500 189,500 0.43 884,681,173 23,133,225 6.150 2015-07-06
2341 2015-07-07 3,572,000 31,500 0.40 884,681,173 24,432,480 6.840 2015-07-03
2342 2015-07-06 3,540,500 98,500 0.40 884,681,173 24,818,905 7.010 2015-07-02
2343 2015-07-03 3,442,000 80,000 0.39 884,681,173 24,231,680 7.040 2015-06-30
2344 2015-07-02 3,362,000 -59,000 0.38 884,681,173 23,735,720 7.060 2015-06-29
2345 2015-06-26 3,421,000 16,500 0.39 884,681,173 27,025,900 7.900 2015-06-24
2346 2015-06-23 3,404,500 14,000 0.38 884,681,173 27,065,775 7.950 2015-06-19
2347 2015-06-19 3,390,500 -21,000 0.38 884,681,173 28,141,150 8.300 2015-06-17
2348 2015-06-18 3,411,500 2,500 0.39 884,681,173 28,486,025 8.350 2015-06-16
2349 2015-06-17 3,409,000 1,000 0.39 884,681,173 28,771,960 8.440 2015-06-15
2350 2015-06-16 3,408,000 20,000 0.39 884,681,173 28,933,920 8.490 2015-06-12
2351 2015-06-15 3,388,000 2,000 0.38 884,681,173 28,662,480 8.460 2015-06-11
2352 2015-06-12 3,386,000 -15,500 0.38 884,681,173 28,611,700 8.450 2015-06-10
2353 2015-06-11 3,401,500 -13,500 0.38 884,681,173 30,613,500 9.000 2015-06-09
2354 2015-06-09 3,415,000 9,500 0.39 884,681,173 30,393,500 8.900 2015-06-05
2355 2015-06-08 3,405,500 -2,000 0.38 884,681,173 30,206,785 8.870 2015-06-04
2356 2015-06-04 3,407,500 8,000 0.39 884,681,173 29,986,000 8.800 2015-06-02
2357 2015-06-01 3,399,500 9,000 0.38 884,681,173 29,371,680 8.640 2015-05-28
2358 2015-05-29 3,390,500 20,000 0.38 884,681,173 29,904,210 8.820 2015-05-27
2359 2015-05-28 3,370,500 26,500 0.38 884,681,173 30,334,500 9.000 2015-05-26
2360 2015-05-27 3,344,000 -54,000 0.38 884,681,173 30,096,000 9.000 2015-05-22
2361 2015-05-26 3,398,000 -10,000 0.38 884,681,173 30,446,080 8.960 2015-05-21
2362 2015-05-22 3,408,000 -3,000 0.39 884,681,173 30,433,440 8.930 2015-05-20
2363 2015-05-21 3,411,000 -11,000 0.39 884,681,173 30,596,670 8.970 2015-05-19
2364 2015-05-20 3,422,000 4,000 0.39 884,681,173 30,695,340 8.970 2015-05-18
2365 2015-05-19 3,418,000 50,000 0.39 884,681,173 30,625,280 8.960 2015-05-15
2366 2015-05-15 3,368,000 3,000 0.38 884,681,173 30,413,040 9.030 2015-05-13
2367 2015-05-11 3,365,000 7,000 0.38 884,681,173 29,275,500 8.700 2015-05-07
2368 2015-05-08 3,358,000 3,000 0.38 884,681,173 30,087,680 8.960 2015-05-06
2369 2015-04-30 3,355,000 13,500 0.38 884,681,173 31,369,250 9.350 2015-04-28
2370 2015-04-29 3,341,500 -1,500 0.38 884,681,173 31,744,250 9.500 2015-04-27
2371 2015-04-28 3,343,000 20,000 0.38 884,681,173 31,925,650 9.550 2015-04-24
2372 2015-04-27 3,323,000 -13,500 0.38 884,681,173 32,000,490 9.630 2015-04-23
2373 2015-04-23 3,336,500 500 0.38 884,681,173 31,196,275 9.350 2015-04-21
2374 2015-04-22 3,336,000 -1,000 0.38 884,681,173 30,624,480 9.180 2015-04-20
2375 2015-04-21 3,337,000 -5,000 0.38 884,681,173 32,335,530 9.690 2015-04-17
2376 2015-04-20 3,342,000 1,000 0.38 884,681,173 32,684,760 9.780 2015-04-16
2377 2015-04-17 3,341,000 2,500 0.38 884,681,173 33,744,100 10.10 2015-04-15
2378 2015-04-16 3,338,500 -5,000 0.38 884,681,173 34,386,550 10.30 2015-04-14
2379 2015-04-15 3,343,500 1,500 0.38 884,681,173 34,772,400 10.40 2015-04-13
2380 2015-04-14 3,342,000 -18,000 0.38 884,681,173 33,420,000 10.00 2015-04-10
2381 2015-04-13 3,360,000 -33,000 0.38 884,681,173 31,920,000 9.500 2015-04-09
2382 2015-04-10 3,393,000 -20,000 0.38 884,681,173 30,129,840 8.880 2015-04-08
2383 2015-04-09 3,413,000 -14,500 0.39 884,681,173 30,205,050 8.850 2015-04-02
2384 2015-04-01 3,427,500 5,000 0.39 884,681,173 29,716,425 8.670 2015-03-30
2385 2015-03-31 3,422,500 -10,000 0.39 884,681,173 30,631,375 8.950 2015-03-27
2386 2015-03-30 3,432,500 -13,000 0.39 884,681,173 30,858,175 8.990 2015-03-26
2387 2015-03-27 3,445,500 -7,000 0.39 884,681,173 30,596,040 8.880 2015-03-25
2388 2015-03-25 3,452,500 -20,000 0.39 884,681,173 30,036,750 8.700 2015-03-23
2389 2015-03-24 3,472,500 8,500 0.39 884,681,173 28,717,575 8.270 2015-03-20
2390 2015-03-23 3,464,000 5,000 0.39 884,681,173 28,335,520 8.180 2015-03-19
2391 2015-03-20 3,459,000 -3,000 0.39 884,681,173 27,256,920 7.880 2015-03-18
2392 2015-03-19 3,462,000 -67,500 0.39 884,681,173 25,895,760 7.480 2015-03-17
2393 2015-03-18 3,529,500 -1,000 0.40 884,681,173 27,988,935 7.930 2015-03-16
2394 2015-03-13 3,530,500 20,500 0.40 884,681,173 28,244,000 8.000 2015-03-11
2395 2015-03-12 3,510,000 25,000 0.40 884,681,173 28,220,400 8.040 2015-03-10
2396 2015-03-11 3,485,000 -10,000 0.39 884,681,173 28,019,400 8.040 2015-03-09
2397 2015-03-10 3,495,000 5,500 0.40 884,681,173 27,994,950 8.010 2015-03-06
2398 2015-03-09 3,489,500 1,500 0.39 884,681,173 27,776,420 7.960 2015-03-05
2399 2015-03-06 3,488,000 5,000 0.39 884,681,173 27,624,960 7.920 2015-03-04
2400 2015-03-05 3,483,000 1,000 0.39 884,681,173 28,003,320 8.040 2015-03-03
2401 2015-03-04 3,482,000 86,500 0.39 884,681,173 26,741,760 7.680 2015-03-02
2402 2015-03-03 3,395,500 -72,500 0.38 884,681,173 28,216,605 8.310 2015-02-27
2403 2015-03-02 3,468,000 -69,000 0.39 884,681,173 28,784,400 8.300 2015-02-26
2404 2015-02-27 3,537,000 -53,000 0.40 884,681,173 28,296,000 8.000 2015-02-25
2405 2015-02-26 3,590,000 56,500 0.41 884,681,173 24,304,300 6.770 2015-02-24
2406 2015-02-25 3,533,500 125,000 0.40 884,681,173 23,250,430 6.580 2015-02-23
2407 2015-02-24 3,408,500 210,000 0.39 884,681,173 21,473,550 6.300 2015-02-17
2408 2015-02-23 3,198,500 73,500 0.36 884,681,173 20,310,475 6.350 2015-02-16
2409 2015-02-17 3,125,000 170,000 0.35 884,681,173 20,281,250 6.490 2015-02-13
2410 2015-02-16 2,955,000 125,000 0.33 884,681,173 18,439,200 6.240 2015-02-12
2411 2015-02-13 2,830,000 31,000 0.32 884,681,173 16,866,800 5.960 2015-02-11
2412 2015-02-12 2,799,000 -2,500 0.32 884,681,173 16,458,120 5.880 2015-02-10
2413 2015-02-11 2,801,500 256,000 0.32 884,681,173 16,248,700 5.800 2015-02-09
2414 2015-02-10 2,545,500 110,500 0.29 884,681,173 14,814,810 5.820 2015-02-06
2415 2015-02-09 2,435,000 111,500 0.28 884,681,173 14,123,000 5.800 2015-02-05
2416 2015-02-06 2,323,500 102,000 0.26 884,681,173 13,453,065 5.790 2015-02-04
2417 2015-02-05 2,221,500 174,000 0.25 884,681,173 12,884,700 5.800 2015-02-03
2418 2015-02-04 2,047,500 6,000 0.23 884,681,173 11,998,350 5.860 2015-02-02
2419 2015-02-03 2,041,500 98,000 0.23 884,681,173 11,942,775 5.850 2015-01-30
2420 2015-01-30 1,943,500 -3,000 0.22 884,681,173 11,291,735 5.810 2015-01-28
2421 2015-01-29 1,946,500 20,500 0.22 884,681,173 11,153,445 5.730 2015-01-27
2422 2015-01-28 1,926,000 2,000 0.22 884,681,173 11,190,060 5.810 2015-01-26
2423 2015-01-27 1,924,000 33,000 0.22 884,681,173 11,582,480 6.020 2015-01-23
2424 2015-01-26 1,891,000 4,500 0.21 884,681,173 11,516,190 6.090 2015-01-22
2425 2015-01-23 1,886,500 3,000 0.21 884,681,173 11,017,160 5.840 2015-01-21
2426 2015-01-22 1,883,500 -60,000 0.21 884,681,173 10,848,960 5.760 2015-01-20
2427 2015-01-21 1,943,500 15,000 0.22 884,681,173 11,466,650 5.900 2015-01-19
2428 2015-01-20 1,928,500 -9,000 0.22 884,681,173 11,262,440 5.840 2015-01-16
2429 2015-01-19 1,937,500 26,500 0.22 884,681,173 11,198,750 5.780 2015-01-15
2430 2015-01-16 1,911,000 25,500 0.22 884,681,173 11,274,900 5.900 2015-01-14
2431 2015-01-15 1,885,500 48,000 0.21 884,681,173 11,143,305 5.910 2015-01-13
2432 2015-01-14 1,837,500 5,500 0.21 884,681,173 10,786,125 5.870 2015-01-12
2433 2015-01-12 1,832,000 10,000 0.21 884,681,173 11,504,960 6.280 2015-01-08
2434 2015-01-09 1,822,000 -4,500 0.21 884,681,173 11,551,480 6.340 2015-01-07
2435 2015-01-08 1,826,500 1,500 0.21 884,681,173 11,525,215 6.310 2015-01-06
2436 2015-01-07 1,825,000 70,000 0.21 884,681,173 11,059,500 6.060 2015-01-05
2437 2015-01-06 1,755,000 16,000 0.20 884,681,173 10,424,700 5.940 2015-01-02
2438 2015-01-05 1,739,000 14,000 0.20 884,681,173 10,086,200 5.800 2014-12-30
2439 2015-01-02 1,725,000 -10,000 0.19 884,681,173 9,936,000 5.760 2014-12-29
2440 2014-12-30 1,735,000 7,000 0.20 884,681,173 9,733,350 5.610 2014-12-23
2441 2014-12-23 1,728,000 -7,500 0.20 884,681,173 9,607,680 5.560 2014-12-19
2442 2014-12-19 1,735,500 27,000 0.20 884,681,173 9,579,960 5.520 2014-12-17
2443 2014-12-15 1,708,500 -500 0.19 884,681,173 9,430,920 5.520 2014-12-11
2444 2014-12-12 1,709,000 -15,500 0.19 884,681,173 9,741,300 5.700 2014-12-10
2445 2014-12-10 1,724,500 9,500 0.19 884,681,173 9,726,180 5.640 2014-12-08
2446 2014-12-09 1,715,000 7,000 0.19 884,681,173 9,432,500 5.500 2014-12-05
2447 2014-12-08 1,708,000 -18,500 0.19 884,681,173 9,769,760 5.720 2014-12-04
2448 2014-12-04 1,726,500 -12,500 0.20 884,681,173 10,013,700 5.800 2014-12-02
2449 2014-12-03 1,739,000 -10,000 0.20 884,681,173 9,373,210 5.390 2014-12-01
2450 2014-12-01 1,749,000 -10,000 0.20 884,681,173 9,899,340 5.660 2014-11-27
2451 2014-11-28 1,759,000 9,000 0.20 884,681,173 9,832,810 5.590 2014-11-26
2452 2014-11-27 1,750,000 -21,000 0.20 884,681,173 9,537,500 5.450 2014-11-25
2453 2014-11-26 1,771,000 -10,000 0.20 884,681,173 10,041,570 5.670 2014-11-24
2454 2014-11-21 1,781,000 3,000 0.20 884,681,173 9,546,160 5.360 2014-11-19
2455 2014-11-12 1,778,000 -3,000 0.20 884,681,173 9,423,400 5.300 2014-11-10
2456 2014-11-11 1,781,000 2,000 0.20 884,681,173 9,279,010 5.210 2014-11-07
2457 2014-11-04 1,779,000 -21,000 0.20 884,681,173 9,410,910 5.290 2014-10-31
2458 2014-11-03 1,800,000 1,500 0.20 884,681,173 9,504,000 5.280 2014-10-30
2459 2014-10-31 1,798,500 -8,000 0.20 884,681,173 9,621,975 5.350 2014-10-29
2460 2014-10-29 1,806,500 1,000 0.20 884,681,173 9,375,735 5.190 2014-10-27
2461 2014-10-27 1,805,500 -2,000 0.20 884,681,173 9,731,645 5.390 2014-10-23
2462 2014-10-24 1,807,500 2,000 0.20 884,681,173 9,633,975 5.330 2014-10-22
2463 2014-10-22 1,805,500 -10,000 0.20 884,681,173 9,514,985 5.270 2014-10-20
2464 2014-10-20 1,815,500 -1,000 0.21 884,681,173 9,640,305 5.310 2014-10-16
2465 2014-10-17 1,816,500 18,500 0.21 884,681,173 9,700,110 5.340 2014-10-15
2466 2014-10-16 1,798,000 9,500 0.20 884,681,173 9,511,420 5.290 2014-10-14
2467 2014-10-15 1,788,500 7,000 0.20 884,681,173 9,836,750 5.500 2014-10-13
2468 2014-10-10 1,781,500 -34,000 0.20 884,681,173 10,279,255 5.770 2014-10-08
2469 2014-10-09 1,815,500 -5,000 0.21 884,681,173 10,348,350 5.700 2014-10-07
2470 2014-10-08 1,820,500 -2,500 0.21 884,681,173 10,504,285 5.770 2014-10-06
2471 2014-10-07 1,823,000 -8,000 0.21 884,681,173 10,646,320 5.840 2014-10-03
2472 2014-10-06 1,831,000 3,000 0.21 884,681,173 9,832,470 5.370 2014-09-30
2473 2014-10-03 1,828,000 11,000 0.21 884,681,173 9,999,160 5.470 2014-09-29
2474 2014-09-30 1,817,000 -6,000 0.21 884,681,173 10,138,860 5.580 2014-09-26
2475 2014-09-29 1,823,000 -500 0.21 884,681,173 10,154,110 5.570 2014-09-25
2476 2014-09-26 1,823,500 9,500 0.21 884,681,173 10,193,365 5.590 2014-09-24
2477 2014-09-24 1,814,000 18,000 0.21 884,681,173 10,212,820 5.630 2014-09-22
2478 2014-09-23 1,796,000 40,500 0.20 884,681,173 9,967,800 5.550 2014-09-19
2479 2014-09-22 1,755,500 4,500 0.20 884,681,173 9,532,365 5.430 2014-09-18
2480 2014-09-18 1,751,000 18,000 0.20 884,681,173 10,015,720 5.720 2014-09-16
2481 2014-09-17 1,733,000 87,500 0.20 884,681,173 9,756,790 5.630 2014-09-15
2482 2014-09-16 1,645,500 5,000 0.19 884,681,173 9,395,805 5.710 2014-09-12
2483 2014-09-15 1,640,500 106,000 0.19 884,681,173 9,482,090 5.780 2014-09-11
2484 2014-09-12 1,534,500 90,000 0.17 884,681,173 9,022,860 5.880 2014-09-10
2485 2014-09-11 1,444,500 4,000 0.16 884,681,173 8,508,105 5.890 2014-09-08
2486 2014-09-10 1,440,500 81,500 0.16 884,681,173 8,513,355 5.910 2014-09-05
2487 2014-09-08 1,359,000 5,500 0.15 884,681,173 7,950,150 5.850 2014-09-04
2488 2014-09-05 1,353,500 16,000 0.15 884,681,173 7,931,510 5.860 2014-09-03
2489 2014-09-04 1,337,500 5,000 0.15 884,681,173 7,797,625 5.830 2014-09-02
2490 2014-09-03 1,332,500 16,000 0.15 884,681,173 7,741,825 5.810 2014-09-01
2491 2014-09-02 1,316,500 9,500 0.15 884,681,173 7,411,895 5.630 2014-08-29
2492 2014-09-01 1,307,000 -43,500 0.15 884,681,173 7,842,000 6.000 2014-08-28
2493 2014-08-29 1,350,500 44,000 0.15 884,681,173 8,332,585 6.170 2014-08-27
2494 2014-08-28 1,306,500 -50,500 0.15 884,681,173 7,878,195 6.030 2014-08-26
2495 2014-08-27 1,357,000 -18,000 0.15 884,681,173 8,006,300 5.900 2014-08-25
2496 2014-08-22 1,375,000 273,000 0.16 884,681,173 7,823,750 5.690 2014-08-20
2497 2014-08-21 1,102,000 150,000 0.12 884,681,173 6,270,380 5.690 2014-08-19
2498 2014-08-20 952,000 57,000 0.11 884,681,173 5,445,440 5.720 2014-08-18
2499 2014-08-19 895,000 34,000 0.10 884,681,173 5,047,800 5.640 2014-08-15
2500 2014-08-18 861,000 -30,000 0.10 884,681,173 4,856,040 5.640 2014-08-14
2501 2014-08-15 891,000 1,500 0.10 884,681,173 5,007,420 5.620 2014-08-13
2502 2014-08-14 889,500 89,000 0.10 884,681,173 4,981,200 5.600 2014-08-12
2503 2014-08-13 800,500 1,000 0.09 884,681,173 4,434,770 5.540 2014-08-11
2504 2014-08-12 799,500 -3,500 0.09 884,681,173 4,557,150 5.700 2014-08-08
2505 2014-08-08 803,000 -22,500 0.09 884,681,173 4,536,950 5.650 2014-08-06
2506 2014-08-07 825,500 -11,500 0.09 884,681,173 4,738,370 5.740 2014-08-05
2507 2014-08-06 837,000 -3,000 0.09 884,681,173 4,829,490 5.770 2014-08-04
2508 2014-08-05 840,000 -20,000 0.09 884,681,173 4,888,800 5.820 2014-08-01
2509 2014-08-04 860,000 -9,500 0.10 884,681,173 5,065,400 5.890 2014-07-31
2510 2014-08-01 869,500 -20,000 0.10 884,681,173 5,060,490 5.820 2014-07-30
2511 2014-07-31 889,500 -66,500 0.10 884,681,173 5,185,785 5.830 2014-07-29
2512 2014-07-30 956,000 -66,000 0.11 884,681,173 5,525,680 5.780 2014-07-28
2513 2014-07-29 1,022,000 81,000 0.12 884,681,173 5,876,500 5.750 2014-07-25
2514 2014-07-28 941,000 -33,000 0.11 884,681,173 5,561,310 5.910 2014-07-24
2515 2014-07-25 974,000 -139,000 0.11 884,681,173 5,795,300 5.950 2014-07-23
2516 2014-07-23 1,113,000 -1,000 0.13 884,681,173 6,588,960 5.920 2014-07-21
2517 2014-07-22 1,114,000 -15,000 0.13 884,681,173 6,572,600 5.900 2014-07-18
2518 2014-07-21 1,129,000 2,000 0.13 884,681,173 6,604,650 5.850 2014-07-17
2519 2014-07-18 1,127,000 -2,500 0.13 884,681,173 6,671,840 5.920 2014-07-16
2520 2014-07-17 1,129,500 -1,500 0.13 884,681,173 6,641,460 5.880 2014-07-15
2521 2014-07-16 1,131,000 3,500 0.13 884,681,173 6,695,520 5.920 2014-07-14
2522 2014-07-15 1,127,500 -9,000 0.13 884,681,173 6,922,850 6.140 2014-07-11
2523 2014-07-14 1,136,500 -7,000 0.13 884,681,173 7,034,935 6.190 2014-07-10
2524 2014-07-11 1,143,500 -20,500 0.13 884,681,173 7,112,570 6.220 2014-07-09
2525 2014-07-10 1,164,000 -7,000 0.13 884,681,173 7,216,800 6.200 2014-07-08
2526 2014-07-09 1,171,000 19,000 0.13 884,681,173 7,435,850 6.350 2014-07-07
2527 2014-07-08 1,152,000 6,000 0.13 884,681,173 7,303,680 6.340 2014-07-04
2528 2014-07-07 1,146,000 16,000 0.13 884,681,173 7,391,700 6.450 2014-07-03
2529 2014-07-04 1,130,000 -16,500 0.13 884,681,173 6,960,800 6.160 2014-07-02
2530 2014-07-03 1,146,500 -1,000 0.13 884,681,173 6,729,955 5.870 2014-06-30
2531 2014-07-02 1,147,500 -1,000 0.13 884,681,173 6,793,200 5.920 2014-06-27
2532 2014-06-27 1,148,500 -4,000 0.13 884,681,173 6,557,935 5.710 2014-06-25
2533 2014-06-24 1,152,500 30,000 0.13 884,681,173 6,822,800 5.920 2014-06-20
2534 2014-06-23 1,122,500 7,000 0.13 884,681,173 6,656,425 5.930 2014-06-19
2535 2014-06-20 1,115,500 12,000 0.13 884,681,173 6,614,915 5.930 2014-06-18
2536 2014-06-19 1,103,500 40,000 0.12 884,681,173 6,687,210 6.060 2014-06-17
2537 2014-06-18 1,063,500 28,000 0.12 884,681,173 6,466,080 6.080 2014-06-16
2538 2014-06-17 1,035,500 -14,000 0.12 884,681,173 6,357,970 6.140 2014-06-13
2539 2014-06-16 1,049,500 2,500 0.12 884,681,173 6,391,455 6.090 2014-06-12
2540 2014-06-13 1,047,000 75,000 0.12 884,681,173 6,271,530 5.990 2014-06-11
2541 2014-06-12 972,000 -30,000 0.11 884,681,173 5,530,680 5.690 2014-06-10
2542 2014-06-11 1,002,000 58,000 0.11 884,681,173 6,132,240 6.120 2014-06-09
2543 2014-06-10 944,000 16,000 0.11 884,681,173 5,748,960 6.090 2014-06-06
2544 2014-06-04 928,000 -102,000 0.10 884,681,173 5,762,880 6.210 2014-05-30
2545 2014-06-03 1,030,000 -500 0.12 884,681,173 6,355,100 6.170 2014-05-29
2546 2014-05-30 1,030,500 -66,500 0.12 884,681,173 6,409,710 6.220 2014-05-28
2547 2014-05-29 1,097,000 -77,000 0.12 884,681,173 7,053,710 6.430 2014-05-27
2548 2014-05-28 1,174,000 -20,500 0.13 884,681,173 7,513,600 6.400 2014-05-26
2549 2014-05-27 1,194,500 55,500 0.14 884,681,173 7,107,275 5.950 2014-05-23
2550 2014-05-26 1,139,000 109,500 0.13 884,681,173 6,708,710 5.890 2014-05-22
2551 2014-05-23 1,029,500 5,000 0.12 884,681,173 5,559,300 5.400 2014-05-21
2552 2014-05-22 1,024,500 -9,500 0.12 884,681,173 5,235,195 5.110 2014-05-20
2553 2014-05-21 1,034,000 19,000 0.12 884,681,173 5,263,060 5.090 2014-05-19
2554 2014-05-20 1,015,000 140,000 0.11 884,681,173 5,237,400 5.160 2014-05-16
2555 2014-05-19 875,000 -62,500 0.10 884,681,173 4,418,750 5.050 2014-05-15
2556 2014-05-15 937,500 -135,000 0.11 884,681,173 5,118,750 5.460 2014-05-13
2557 2014-05-14 1,072,500 -141,000 0.12 884,681,173 6,059,625 5.650 2014-05-12
2558 2014-05-13 1,213,500 116,000 0.14 884,681,173 6,747,060 5.560 2014-05-09
2559 2014-05-12 1,097,500 -218,500 0.12 884,681,173 5,685,050 5.180 2014-05-08
2560 2014-05-09 1,316,000 25,000 0.15 884,681,173 6,672,120 5.070 2014-05-07
2561 2014-05-08 1,291,000 49,000 0.15 884,681,173 6,997,220 5.420 2014-05-05
2562 2014-05-07 1,242,000 30,000 0.14 884,681,173 6,942,780 5.590 2014-05-02
2563 2014-05-05 1,212,000 -1,000 0.14 884,681,173 6,932,640 5.720 2014-04-30
2564 2014-05-02 1,213,000 10,000 0.14 884,681,173 7,302,260 6.020 2014-04-29
2565 2014-04-30 1,203,000 -9,000 0.14 884,681,173 7,398,450 6.150 2014-04-28
2566 2014-04-29 1,212,000 306,000 0.14 884,681,173 7,393,200 6.100 2014-04-25
2567 2014-04-28 906,000 162,500 0.10 884,681,173 5,916,180 6.530 2014-04-24
2568 2014-04-25 743,500 8,500 0.08 884,681,173 5,211,935 7.010 2014-04-23
2569 2014-04-24 735,000 2,000 0.08 884,681,173 5,512,500 7.500 2014-04-22
2570 2014-04-23 733,000 -98,000 0.08 884,681,173 5,460,850 7.450 2014-04-17
2571 2014-04-16 831,000 -1,000 0.09 884,681,173 6,564,900 7.900 2014-04-14
2572 2014-04-14 832,000 -4,500 0.09 884,681,173 7,030,400 8.450 2014-04-10
2573 2014-04-10 836,500 3,000 0.09 884,681,173 7,101,885 8.490 2014-04-08
2574 2014-04-08 833,500 1,500 0.09 884,681,173 7,334,800 8.800 2014-04-04
2575 2014-04-04 832,000 8,000 0.09 884,681,173 7,188,480 8.640 2014-04-02
2576 2014-04-02 824,000 3,000 0.09 884,681,173 7,531,360 9.140 2014-03-31
2577 2014-04-01 821,000 3,000 0.09 884,681,173 7,331,530 8.930 2014-03-28
2578 2014-03-31 818,000 18,500 0.09 884,681,173 7,190,220 8.790 2014-03-27
2579 2014-03-27 799,500 4,500 0.09 884,681,173 7,123,545 8.910 2014-03-25
2580 2014-03-26 795,000 500 0.09 884,681,173 7,186,800 9.040 2014-03-24
2581 2014-03-25 794,500 -2,500 0.09 884,681,173 7,102,830 8.940 2014-03-21
2582 2014-03-18 797,000 2,500 0.09 884,681,173 7,954,060 9.980 2014-03-14
2583 2014-03-17 794,500 -2,500 0.09 884,681,173 8,278,690 10.42 2014-03-13
2584 2014-03-13 797,000 1,000 0.09 884,681,173 8,001,880 10.04 2014-03-11
2585 2014-03-11 796,000 4,000 0.09 884,681,173 7,975,920 10.02 2014-03-07
2586 2014-03-06 792,000 -1,500 0.09 884,681,173 7,761,600 9.800 2014-03-04
2587 2014-03-05 793,500 -500 0.09 884,681,173 7,935,000 10.00 2014-03-03
2588 2014-02-28 794,000 2,000 0.09 884,681,173 8,098,800 10.20 2014-02-26
2589 2014-02-27 792,000 -1,000 0.09 884,681,173 7,405,200 9.350 2014-02-25
2590 2014-02-26 793,000 -500 0.09 884,681,173 6,780,150 8.550 2014-02-24
2591 2014-02-24 793,500 2,000 0.09 884,681,173 6,728,880 8.480 2014-02-20
2592 2014-02-19 791,500 6,000 0.09 884,681,173 6,933,540 8.760 2014-02-17
2593 2014-02-18 785,500 3,000 0.09 884,681,173 6,912,400 8.800 2014-02-14
2594 2014-02-14 782,500 1,000 0.09 884,681,173 6,964,250 8.900 2014-02-12
2595 2014-02-12 781,500 12,000 0.09 884,681,173 7,236,690 9.260 2014-02-10
2596 2014-02-07 769,500 -1,000 0.09 884,681,173 6,925,500 9.000 2014-02-05
2597 2014-01-29 770,500 -4,000 0.09 884,681,173 6,541,545 8.490 2014-01-27
2598 2014-01-28 774,500 -2,000 0.09 884,681,173 6,815,600 8.800 2014-01-24
2599 2014-01-27 776,500 -100,000 0.09 884,681,173 7,011,795 9.030 2014-01-23
2600 2014-01-24 876,500 500 0.10 884,681,173 8,081,330 9.220 2014-01-22
2601 2014-01-23 876,000 -5,500 0.10 884,681,173 8,409,600 9.600 2014-01-21
2602 2014-01-22 881,500 1,500 0.10 884,681,173 8,065,725 9.150 2014-01-20
2603 2014-01-21 880,000 1,000 0.10 884,681,173 7,946,400 9.030 2014-01-17
2604 2014-01-20 879,000 -10,500 0.10 884,681,173 8,042,850 9.150 2014-01-16
2605 2014-01-17 889,500 39,000 0.10 884,681,173 8,174,505 9.190 2014-01-15
2606 2014-01-16 850,500 -15,500 0.10 884,681,173 8,011,710 9.420 2014-01-14
2607 2014-01-15 866,000 -5,500 0.10 884,681,173 8,746,600 10.10 2014-01-13
2608 2014-01-14 871,500 -101,500 0.10 884,681,173 9,290,190 10.66 2014-01-10
2609 2014-01-13 973,000 -28,000 0.11 884,681,173 9,905,140 10.18 2014-01-09
2610 2014-01-10 1,001,000 -40,000 0.11 884,681,173 10,430,420 10.42 2014-01-08
2611 2014-01-09 1,041,000 -200,000 0.12 884,681,173 9,983,190 9.590 2014-01-07
2612 2014-01-08 1,241,000 -2,000 0.14 884,681,173 11,392,380 9.180 2014-01-06
2613 2014-01-07 1,243,000 -2,000 0.14 884,681,173 11,870,650 9.550 2014-01-03
2614 2014-01-03 1,245,000 24,000 0.14 884,681,173 12,649,200 10.16 2013-12-30
2615 2014-01-02 1,221,000 7,500 0.14 884,681,173 12,576,300 10.30 2013-12-27
2616 2013-12-30 1,213,500 2,000 0.14 884,681,173 12,256,350 10.10 2013-12-23
2617 2013-12-18 1,211,500 2,000 0.14 884,681,173 13,011,510 10.74 2013-12-16
2618 2013-12-17 1,209,500 3,500 0.14 884,681,173 13,159,360 10.88 2013-12-13
2619 2013-12-16 1,206,000 -1,000 0.14 884,681,173 13,193,640 10.94 2013-12-12
2620 2013-12-13 1,207,000 -9,000 0.14 884,681,173 13,445,980 11.14 2013-12-11
2621 2013-12-12 1,216,000 12,000 0.14 884,681,173 13,594,880 11.18 2013-12-10
2622 2013-12-11 1,204,000 -6,000 0.14 884,681,173 13,003,200 10.80 2013-12-09
2623 2013-12-10 1,210,000 -10,000 0.14 884,681,173 13,527,800 11.18 2013-12-06
2624 2013-12-09 1,220,000 -2,000 0.14 884,681,173 14,005,600 11.48 2013-12-05
2625 2013-12-06 1,222,000 1,000 0.14 884,681,173 14,175,200 11.60 2013-12-04
2626 2013-12-05 1,221,000 -6,000 0.14 884,681,173 14,383,380 11.78 2013-12-03
2627 2013-12-04 1,227,000 1,500 0.14 884,681,173 15,092,100 12.30 2013-12-02
2628 2013-12-03 1,225,500 -10,500 0.14 884,681,173 14,681,490 11.98 2013-11-29
2629 2013-11-29 1,236,000 -42,500 0.14 884,681,173 14,485,920 11.72 2013-11-27
2630 2013-11-28 1,278,500 -6,000 0.14 884,681,173 13,986,790 10.94 2013-11-26
2631 2013-11-27 1,284,500 1,000 0.15 884,681,173 13,898,290 10.82 2013-11-25
2632 2013-11-26 1,283,500 -3,000 0.15 884,681,173 13,297,060 10.36 2013-11-22
2633 2013-11-25 1,286,500 -20,000 0.15 884,681,173 13,456,790 10.46 2013-11-21
2634 2013-11-22 1,306,500 7,000 0.15 884,681,173 14,110,200 10.80 2013-11-20
2635 2013-11-21 1,299,500 -6,000 0.15 884,681,173 13,358,860 10.28 2013-11-19
2636 2013-11-20 1,305,500 -17,000 0.15 884,681,173 14,229,950 10.90 2013-11-18
2637 2013-11-19 1,322,500 1,500 0.15 884,681,173 14,653,300 11.08 2013-11-15
2638 2013-11-18 1,321,000 2,000 0.15 884,681,173 14,795,200 11.20 2013-11-14
2639 2013-11-15 1,319,000 1,500 0.15 884,681,173 14,482,620 10.98 2013-11-13
2640 2013-11-14 1,317,500 38,000 0.15 884,681,173 14,966,800 11.36 2013-11-12
2641 2013-11-13 1,279,500 13,000 0.14 884,681,173 15,430,770 12.06 2013-11-11
2642 2013-11-12 1,266,500 54,000 0.14 884,681,173 16,717,800 13.20 2013-11-08
2643 2013-11-06 1,212,500 1,000 0.14 884,681,173 16,320,250 13.46 2013-11-04
2644 2013-11-05 1,211,500 100,000 0.14 884,681,173 16,549,090 13.66 2013-11-01
2645 2013-10-28 1,111,500 1,500 0.13 884,681,173 16,138,980 14.52 2013-10-24
2646 2013-10-25 1,110,000 -50,000 0.13 884,681,173 15,961,800 14.38 2013-10-23
2647 2013-10-23 1,160,000 -2,000 0.13 884,681,173 16,263,200 14.02 2013-10-21
2648 2013-10-18 1,162,000 4,000 0.13 884,681,173 15,849,680 13.64 2013-10-16
2649 2013-10-11 1,158,000 -38,000 0.13 884,681,173 16,374,120 14.14 2013-10-09
2650 2013-10-10 1,196,000 2,000 0.14 884,681,173 16,863,600 14.10 2013-10-08
2651 2013-09-26 1,194,000 -4,000 0.13 884,681,173 16,119,000 13.50 2013-09-24
2652 2013-09-25 1,198,000 20,000 0.14 884,681,173 17,011,600 14.20 2013-09-23
2653 2013-09-23 1,178,000 2,000 0.13 884,681,173 16,091,480 13.66 2013-09-18
2654 2013-09-19 1,176,000 -64,000 0.13 884,681,173 15,711,360 13.36 2013-09-17
2655 2013-09-18 1,240,000 32,000 0.14 884,681,173 16,913,600 13.64 2013-09-16
2656 2013-09-17 1,208,000 -232,000 0.14 884,681,173 15,776,480 13.06 2013-09-13
2657 2013-09-16 1,440,000 -652,000 0.16 884,681,173 18,172,800 12.62 2013-09-12
2658 2013-09-13 2,092,000 -48,000 0.24 884,681,173 26,108,160 12.48 2013-09-11
2659 2013-09-12 2,140,000 1,842,000 0.24 884,681,173 25,466,000 11.90 2013-09-10
2660 2013-09-11 298,000 198,000 0.03 884,681,173 3,653,480 12.26 2013-09-09
2661 2013-09-10 100,000 -2,000 0.01 884,681,173 1,312,000 13.12 2013-09-06
2662 2013-09-09 102,000 2,000 0.01 884,681,173 1,397,400 13.70 2013-09-05
2663 2013-09-05 100,000 2,000 0.01 884,681,173 1,400,000 14.00 2013-09-03
2664 2013-09-03 98,000 2,000 0.01 884,681,173 1,377,880 14.06 2013-08-30
2665 2013-09-02 96,000 4,000 0.01 884,681,173 1,307,520 13.62 2013-08-29
2666 2013-08-27 92,000 4,000 0.01 884,681,173 1,299,040 14.12 2013-08-23
2667 2013-08-26 88,000 -4,000 0.01 884,681,173 1,297,120 14.74 2013-08-22
2668 2013-08-23 92,000 2,000 0.01 884,681,173 1,357,920 14.76 2013-08-21
2669 2013-08-22 90,000 -2,000 0.01 884,681,173 1,353,600 15.04 2013-08-20
2670 2013-08-21 92,000 -6,000 0.01 884,681,173 1,398,400 15.20 2013-08-19
2671 2013-08-16 98,000 -4,000 0.01 884,681,173 1,470,000 15.00 2013-08-13
2672 2013-08-15 102,000 -2,000 0.01 884,681,173 1,591,200 15.60 2013-08-12
2673 2013-08-13 104,000 12,000 0.01 884,681,173 1,649,440 15.86 2013-08-09
2674 2013-08-12 92,000 4,000 0.01 884,681,173 1,446,240 15.72 2013-08-08
2675 2013-08-08 88,000 12,000 0.01 884,681,173 1,239,040 14.08 2013-08-06
2676 2013-08-05 76,000 6,000 0.01 884,681,173 984,960 12.96 2013-08-01
2677 2013-08-02 70,000 2,000 0.01 884,681,173 897,400 12.82 2013-07-31
2678 2013-07-22 68,000 -2,000 0.01 884,681,173 780,640 11.48 2013-07-18
2679 2013-07-18 70,000 -2,000 0.01 884,681,173 837,200 11.96 2013-07-16
2680 2013-07-04 72,000 6,000 0.01 884,681,173 793,440 11.02 2013-07-02
2681 2013-07-03 66,000 2,000 0.01 884,681,173 657,360 9.960 2013-06-28
2682 2013-07-02 64,000 2,000 0.01 884,681,173 620,800 9.700 2013-06-27
2683 2013-06-28 62,000 -2,000 0.01 884,681,173 619,380 9.990 2013-06-26
2684 2013-06-27 64,000 2,000 0.01 884,681,173 587,520 9.180 2013-06-25
2685 2013-06-26 62,000 -14,000 0.01 884,681,173 669,600 10.80 2013-06-24
2686 2013-06-25 76,000 -2,000 0.01 884,681,173 832,960 10.96 2013-06-21
2687 2013-06-24 78,000 -4,000 0.01 884,681,173 878,280 11.26 2013-06-20
2688 2013-06-21 82,000 -2,000 0.01 884,681,173 980,720 11.96 2013-06-19
2689 2013-06-17 84,000 10,000 0.01 884,681,173 1,033,200 12.30 2013-06-13
2690 2013-06-14 74,000 -292,000 0.01 884,681,173 908,720 12.28 2013-06-11
2691 2013-06-13 366,000 2,000 0.04 884,681,173 4,545,720 12.42 2013-06-10
2692 2013-06-11 364,000 -176,000 0.04 884,681,173 4,426,240 12.16 2013-06-07
2693 2013-06-10 540,000 10,000 0.06 884,681,173 6,058,800 11.22 2013-06-06
2694 2013-06-05 530,000 -12,000 0.06 884,681,173 5,904,200 11.14 2013-06-03
2695 2013-06-04 542,000 -2,000 0.06 884,681,173 6,037,880 11.14 2013-05-31
2696 2013-05-30 544,000 8,000 0.06 884,681,173 5,766,400 10.60 2013-05-28
2697 2013-05-29 536,000 14,000 0.06 884,681,173 5,354,640 9.990 2013-05-27
2698 2013-05-27 522,000 -10,000 0.06 884,681,173 5,094,720 9.760 2013-05-23
2699 2013-05-23 532,000 -2,000 0.06 884,681,173 5,213,600 9.800 2013-05-21
2700 2013-05-22 534,000 -2,000 0.06 884,681,173 5,259,900 9.850 2013-05-20
2701 2013-05-21 536,000 2,000 0.06 884,681,173 5,306,400 9.900 2013-05-16
2702 2013-05-16 534,000 -2,000 0.06 884,681,173 5,153,100 9.650 2013-05-14
2703 2013-05-15 536,000 -106,000 0.06 884,681,173 5,134,880 9.580 2013-05-13
2704 2013-05-14 642,000 -20,000 0.07 884,681,173 5,989,860 9.330 2013-05-10
2705 2013-05-13 662,000 -12,000 0.07 884,681,173 6,130,120 9.260 2013-05-09
2706 2013-05-10 674,000 584,000 0.08 884,681,173 5,944,680 8.820 2013-05-08
2707 2013-05-09 90,000 2,000 0.01 884,681,173 801,000 8.900 2013-05-07
2708 2013-05-08 88,000 -10,000 0.01 884,681,173 796,400 9.050 2013-05-06
2709 2013-05-07 98,000 -10,000 0.01 884,681,173 886,900 9.050 2013-05-03
2710 2013-05-03 108,000 2,000 0.01 884,681,173 972,000 9.000 2013-04-30
2711 2013-04-30 106,000 -4,000 0.01 884,681,173 916,900 8.650 2013-04-26
2712 2013-04-29 110,000 -2,000 0.01 884,681,173 942,700 8.570 2013-04-25
2713 2013-04-23 112,000 -4,000 0.01 884,681,173 1,008,000 9.000 2013-04-19
2714 2013-04-11 116,000 -8,000 0.01 884,681,173 997,600 8.600 2013-04-09
2715 2013-04-10 124,000 -48,000 0.01 884,681,173 1,044,080 8.420 2013-04-08
2716 2013-04-09 172,000 -64,000 0.02 884,681,173 1,376,000 8.000 2013-04-05
2717 2013-04-08 236,000 2,000 0.03 884,681,173 1,921,040 8.140 2013-04-03
2718 2013-04-05 234,000 10,000 0.03 884,681,173 1,834,560 7.840 2013-04-02
2719 2013-03-26 224,000 -4,000 0.03 884,681,173 1,702,400 7.600 2013-03-22
2720 2013-03-22 228,000 -2,000 0.03 884,681,173 1,739,640 7.630 2013-03-20
2721 2013-03-20 230,000 -2,000 0.03 884,681,173 1,775,600 7.720 2013-03-18
2722 2013-03-14 232,000 -80,000 0.03 884,681,173 1,809,600 7.800 2013-03-12
2723 2013-03-12 312,000 2,000 0.04 884,681,173 2,305,680 7.390 2013-03-08
2724 2013-03-11 310,000 150,000 0.04 884,681,173 2,321,900 7.490 2013-03-07
2725 2013-03-07 160,000 4,000 0.02 884,681,173 1,088,000 6.800 2013-03-05
2726 2013-03-06 156,000 28,000 0.02 884,681,173 1,051,440 6.740 2013-03-04
2727 2013-03-04 128,000 -10,000 0.01 884,681,173 691,200 5.400 2013-02-28
2728 2013-03-01 138,000 -52,000 0.02 884,681,173 759,000 5.500 2013-02-27
2729 2013-02-28 190,000 50,000 0.02 884,681,173 1,046,900 5.510 2013-02-26
2730 2013-02-26 140,000 -2,000 0.02 884,681,173 778,400 5.560 2013-02-22
2731 2013-01-29 142,000 -30,000 0.02 884,681,173 715,680 5.040 2013-01-25
2732 2013-01-25 172,000 -2,000 0.02 884,681,173 908,160 5.280 2013-01-23
2733 2012-12-28 174,000 -10,000 0.02 884,681,173 769,080 4.420 2012-12-21
2734 2012-12-21 184,000 -8,000 0.02 884,681,173 730,480 3.970 2012-12-19
2735 2012-12-20 192,000 20,000 0.02 884,681,173 750,720 3.910 2012-12-18
2736 2012-12-19 172,000 10,000 0.02 884,681,173 670,800 3.900 2012-12-17
2737 2012-12-14 162,000 8,000 0.02 884,681,173 591,300 3.650 2012-12-12
2738 2012-12-13 154,000 6,000 0.02 884,681,173 566,720 3.680 2012-12-11
2739 2012-12-11 148,000 6,000 0.02 884,681,173 534,280 3.610 2012-12-07
2740 2012-12-10 142,000 -150,000 0.02 884,681,173 518,300 3.650 2012-12-06
2741 2012-11-30 292,000 50,000 0.03 884,681,173 1,118,360 3.830 2012-11-28
2742 2012-11-29 242,000 20,000 0.03 884,681,173 883,300 3.650 2012-11-27
2743 2012-11-26 222,000 38,000 0.03 884,681,173 852,480 3.840 2012-11-22
2744 2012-11-22 184,000 22,000 0.02 884,681,173 680,800 3.700 2012-11-20
2745 2012-11-21 162,000 20,000 0.02 884,681,173 607,500 3.750 2012-11-19
2746 2012-10-25 142,000 -4,000 0.02 884,681,173 479,960 3.380 2012-10-22
2747 2012-10-22 146,000 4,000 0.02 884,681,173 483,260 3.310 2012-10-18
2748 2012-10-18 142,000 -180,000 0.02 884,681,173 471,440 3.320 2012-10-16
2749 2012-10-15 322,000 -2,000 0.04 884,681,173 1,107,680 3.440 2012-10-11
2750 2012-10-12 324,000 -8,000 0.04 884,681,173 1,036,800 3.200 2012-10-10
2751 2012-10-11 332,000 180,000 0.04 884,681,173 1,072,360 3.230 2012-10-09
2752 2012-10-09 152,000 2,000 0.02 884,681,173 387,600 2.550 2012-10-05
2753 2012-08-22 150,000 2,000 0.02 884,681,173 405,000 2.700 2012-08-20
2754 2012-07-04 148,000 -400,000 0.02 884,681,173 427,720 2.890 2012-06-29
2755 2012-06-27 548,000 -1,265 0.06 884,681,173 1,638,520 2.990 2012-06-25
2756 2012-05-21 549,265 -22,000 0.06 884,681,173 1,719,199 3.130 2012-05-17
2757 2012-05-07 571,265 -160,000 0.06 884,681,173 1,942,301 3.400 2012-05-03
2758 2012-05-04 731,265 -10,000 0.08 884,681,173 2,537,490 3.470 2012-05-02
2759 2012-05-03 741,265 -6,000 0.08 884,681,173 2,438,762 3.290 2012-04-30
2760 2012-05-02 747,265 134,000 0.08 884,681,173 2,615,428 3.500 2012-04-27
2761 2012-04-30 613,265 20,000 0.07 884,681,173 2,091,234 3.410 2012-04-26
2762 2012-04-26 593,265 -94,000 0.07 884,681,173 1,803,526 3.040 2012-04-24
2763 2012-04-20 687,265 116,000 0.08 884,681,173 2,054,922 2.990 2012-04-18
2764 2012-04-19 571,265 -16,000 0.06 884,681,173 1,742,358 3.050 2012-04-17
2765 2012-04-16 587,265 -6,000 0.07 884,681,173 1,485,780 2.530 2012-04-12
2766 2012-04-12 593,265 18,000 0.07 884,681,173 1,394,173 2.350 2012-04-10
2767 2012-04-02 575,265 -10,000 0.07 884,681,173 1,208,057 2.100 2012-03-29
2768 2012-03-29 585,265 -2,000 0.07 884,681,173 1,287,583 2.200 2012-03-27
2769 2012-03-26 587,265 6,000 0.07 884,681,173 1,327,219 2.260 2012-03-22
2770 2012-03-20 581,265 20,000 0.07 884,681,173 1,319,472 2.270 2012-03-16
2771 2012-03-15 561,265 -50,000 0.06 884,681,173 1,414,388 2.520 2012-03-13
2772 2012-03-14 611,265 -2,000 0.07 884,681,173 1,583,176 2.590 2012-03-12
2773 2012-03-12 613,265 -10,000 0.07 884,681,173 1,557,693 2.540 2012-03-08
2774 2012-03-05 623,265 -8,000 0.07 884,681,173 1,657,885 2.660 2012-03-01
2775 2012-03-02 631,265 -12,000 0.07 884,681,173 1,698,103 2.690 2012-02-29
2776 2012-03-01 643,265 10,000 0.07 884,681,173 1,691,787 2.630 2012-02-28
2777 2012-02-29 633,265 -4,000 0.07 884,681,173 1,665,487 2.630 2012-02-27
2778 2012-02-28 637,265 8,000 0.07 884,681,173 1,733,361 2.720 2012-02-24
2779 2012-02-24 629,265 30,000 0.07 884,681,173 1,761,942 2.800 2012-02-22
2780 2012-02-23 599,265 -74,000 0.07 884,681,173 1,552,096 2.590 2012-02-21
2781 2012-02-20 673,265 -58,000 0.08 884,681,173 1,548,510 2.300 2012-02-16
2782 2012-02-16 731,265 -64,000 0.08 884,681,173 1,674,597 2.290 2012-02-14
2783 2012-02-15 795,265 -118,000 0.09 884,681,173 1,829,110 2.300 2012-02-13
2784 2012-02-13 913,265 180,000 0.10 884,681,173 2,082,244 2.280 2012-02-09
2785 2012-02-10 733,265 160,000 0.08 884,681,173 1,598,518 2.180 2012-02-08
2786 2012-02-06 573,265 26,000 0.06 884,681,173 1,049,075 1.830 2012-02-02
2787 2011-12-22 547,265 -735 0.06 884,681,173 968,659 1.770 2011-12-20
2788 2011-12-14 548,000 -4,000 0.06 884,681,173 1,024,760 1.870 2011-12-12
2789 2011-12-07 552,000 -10,000 0.06 884,681,173 1,054,320 1.910 2011-12-05
2790 2011-12-05 562,000 6,000 0.06 884,681,173 1,135,240 2.020 2011-12-01
2791 2011-11-14 556,000 -28,000 0.06 884,681,173 1,206,520 2.170 2011-11-10
2792 2011-11-08 584,000 10,000 0.07 884,681,173 1,343,200 2.300 2011-11-04
2793 2011-11-07 574,000 28,000 0.06 884,681,173 1,274,280 2.220 2011-11-03
2794 2011-11-04 546,000 -12,000 0.06 884,681,173 1,228,500 2.250 2011-11-02
2795 2011-11-02 558,000 -10,000 0.06 884,681,173 1,277,820 2.290 2011-10-31
2796 2011-11-01 568,000 394,000 0.06 884,681,173 1,283,680 2.260 2011-10-28
2797 2011-10-31 174,000 -12,000 0.02 884,681,173 375,840 2.160 2011-10-27
2798 2011-10-24 186,000 -40,000 0.02 884,681,173 329,220 1.770 2011-10-20
2799 2011-10-18 226,000 20,000 0.03 884,681,173 433,920 1.920 2011-10-14
2800 2011-10-17 206,000 -40,000 0.02 884,681,173 405,820 1.970 2011-10-13
2801 2011-10-14 246,000 -158,000 0.03 884,681,173 462,480 1.880 2011-10-12
2802 2011-10-13 404,000 50,000 0.05 884,681,173 812,040 2.010 2011-10-11
2803 2011-10-11 354,000 88,000 0.04 884,681,173 647,820 1.830 2011-10-07
2804 2011-10-03 266,000 -120,000 0.03 884,681,173 457,520 1.720 2011-09-28
2805 2011-09-30 386,000 -130,000 0.04 884,681,173 660,060 1.710 2011-09-27
2806 2011-09-28 516,000 -68,000 0.06 884,681,173 851,400 1.650 2011-09-26
2807 2011-09-27 584,000 -26,000 0.07 884,681,173 1,039,520 1.780 2011-09-23
2808 2011-09-26 610,000 -50,000 0.07 884,681,173 1,104,100 1.810 2011-09-22
2809 2011-09-22 660,000 -30,000 0.07 884,681,173 1,254,000 1.900 2011-09-20
2810 2011-09-16 690,000 -6,000 0.08 884,681,173 1,317,900 1.910 2011-09-14
2811 2011-09-15 696,000 6,000 0.08 884,681,173 1,322,400 1.900 2011-09-12
2812 2011-09-14 690,000 12,000 0.08 884,681,173 1,386,900 2.010 2011-09-09
2813 2011-09-12 678,000 100,000 0.08 884,681,173 1,383,120 2.040 2011-09-08
2814 2011-09-08 578,000 20,000 0.07 884,681,173 1,236,920 2.140 2011-09-06
2815 2011-09-07 558,000 50,000 0.06 884,681,173 1,222,020 2.190 2011-09-05
2816 2011-09-06 508,000 40,000 0.06 884,681,173 1,193,800 2.350 2011-09-02
2817 2011-09-02 468,000 240,000 0.05 884,681,173 1,146,600 2.450 2011-08-31
2818 2011-09-01 228,000 110,000 0.03 884,681,173 574,560 2.520 2011-08-30
2819 2011-08-26 118,000 24,000 0.01 884,681,173 245,440 2.080 2011-08-24
2820 2011-08-24 94,000 52,000 0.01 884,681,173 228,420 2.430 2011-08-22
2821 2011-08-11 42,000 16,000 0.00 884,681,173 127,680 3.040 2011-08-09
2822 2011-08-09 26,000 -16,000 0.00 884,681,173 90,480 3.480 2011-08-05
2823 2011-08-05 42,000 -50,000 0.00 884,681,173 144,900 3.450 2011-08-03
2824 2011-08-04 92,000 42,000 0.01 884,681,173 307,280 3.340 2011-08-02
2825 2011-08-03 50,000 2,000 0.01 884,681,173 166,000 3.320 2011-08-01
2826 2011-08-02 48,000 -2,000 0.01 884,681,173 153,600 3.200 2011-07-29
2827 2011-08-01 50,000 2,000 0.01 884,681,173 172,000 3.440 2011-07-28
2828 2011-07-28 48,000 -2,000 0.01 884,681,173 192,480 4.010 2011-07-26
2829 2011-06-27 50,000 -60,000 0.01 884,681,173 260,500 5.210 2011-06-23
2830 2011-05-17 110,000 -20,000 0.01 884,681,173 715,000 6.500 2011-05-13
2831 2011-05-16 130,000 -60,000 0.01 884,681,173 835,900 6.430 2011-05-12
2832 2011-05-12 190,000 -20,000 0.02 884,681,173 1,269,200 6.680 2011-05-09
2833 2011-05-11 210,000 20,000 0.02 884,681,173 1,388,100 6.610 2011-05-06
2834 2011-05-09 190,000 -2,000 0.02 884,681,173 1,307,200 6.880 2011-05-05
2835 2011-05-06 192,000 -6,000 0.02 884,681,173 1,344,000 7.000 2011-05-04
2836 2011-05-03 198,000 6,000 0.02 884,681,173 1,459,260 7.370 2011-04-28
2837 2011-04-29 192,000 -24,000 0.02 884,681,173 1,441,920 7.510 2011-04-27
2838 2011-04-27 216,000 26,000 0.02 884,681,173 1,555,200 7.200 2011-04-21
2839 2011-04-20 190,000 70,000 0.02 884,681,173 1,373,700 7.230 2011-04-18
2840 2011-04-19 120,000 16,000 0.01 884,681,173 852,000 7.100 2011-04-15
2841 2011-04-13 104,000 2,000 0.01 884,681,173 731,120 7.030 2011-04-11
2842 2011-04-11 102,000 -20,000 0.01 884,681,173 750,720 7.360 2011-04-07
2843 2011-04-08 122,000 -22,000 0.01 884,681,173 905,240 7.420 2011-04-06
2844 2011-04-01 144,000 2,000 0.02 884,681,173 1,022,400 7.100 2011-03-30
2845 2011-03-31 142,000 -6,000 0.02 884,681,173 1,008,200 7.100 2011-03-29
2846 2011-03-28 148,000 6,000 0.02 884,681,173 1,084,840 7.330 2011-03-24
2847 2011-03-25 142,000 -2,000 0.02 884,681,173 1,050,800 7.400 2011-03-23
2848 2011-03-18 144,000 -22,000 0.02 884,681,173 1,054,080 7.320 2011-03-16
2849 2011-03-17 166,000 -62,000 0.02 884,681,173 1,220,100 7.350 2011-03-15
2850 2011-03-15 228,000 -18,000 0.03 884,681,173 1,798,920 7.890 2011-03-11
2851 2011-03-09 246,000 4,000 0.03 884,681,173 2,007,360 8.160 2011-03-07
2852 2011-03-08 242,000 -28,000 0.03 884,681,173 1,998,920 8.260 2011-03-04
2853 2011-03-04 270,000 -36,000 0.03 884,681,173 2,208,600 8.180 2011-03-02
2854 2011-03-03 306,000 68,000 0.03 884,681,173 2,490,840 8.140 2011-03-01
2855 2011-02-28 238,000 -4,000 0.03 884,681,173 1,713,600 7.200 2011-02-24
2856 2011-02-23 242,000 2,000 0.03 884,681,173 1,769,020 7.310 2011-02-21
2857 2011-02-15 240,000 -2,000 0.03 884,681,173 1,689,600 7.040 2011-02-11
2858 2011-02-14 242,000 -30,000 0.03 884,681,173 1,696,420 7.010 2011-02-10
2859 2011-02-11 272,000 -24,000 0.03 884,681,173 1,944,800 7.150 2011-02-09
2860 2011-02-08 296,000 2,000 0.03 884,681,173 2,137,120 7.220 2011-02-01
2861 2011-01-28 294,000 -20,000 0.03 884,681,173 1,999,200 6.800 2011-01-26
2862 2011-01-27 314,000 -2,000 0.04 884,681,173 2,150,900 6.850 2011-01-25
2863 2011-01-24 316,000 -36,000 0.04 884,681,173 2,136,160 6.760 2011-01-20
2864 2011-01-21 352,000 24,000 0.04 884,681,173 2,432,320 6.910 2011-01-19
2865 2011-01-19 328,000 -34,000 0.04 884,681,173 2,318,960 7.070 2011-01-17
2866 2011-01-17 362,000 30,000 0.04 884,681,173 2,577,440 7.120 2011-01-13
2867 2011-01-13 332,000 24,000 0.04 884,681,173 2,350,560 7.080 2011-01-11
2868 2011-01-12 308,000 -6,000 0.03 884,681,173 2,171,400 7.050 2011-01-10
2869 2011-01-11 314,000 -10,000 0.04 884,681,173 2,257,660 7.190 2011-01-07
2870 2011-01-10 324,000 82,000 0.04 884,681,173 2,280,960 7.040 2011-01-06
2871 2011-01-07 242,000 2,000 0.03 884,681,173 1,614,140 6.670 2011-01-05
2872 2011-01-06 240,000 36,000 0.03 884,681,173 1,512,000 6.300 2011-01-04
2873 2011-01-04 204,000 -4,000 0.02 884,681,173 1,224,000 6.000 2010-12-30
2874 2010-12-29 208,000 2,000 0.02 884,681,173 1,229,280 5.910 2010-12-23
2875 2010-12-22 206,000 -18,000 0.02 884,681,173 1,194,800 5.800 2010-12-20
2876 2010-12-09 224,000 16,000 0.03 884,681,173 1,359,680 6.070 2010-12-07
2877 2010-12-08 208,000 6,000 0.02 884,681,173 1,248,000 6.000 2010-12-06
2878 2010-12-03 202,000 6,000 0.02 884,681,173 1,159,480 5.740 2010-12-01
2879 2010-11-29 196,000 40,000 0.02 884,681,173 1,176,000 6.000 2010-11-25
2880 2010-11-19 156,000 -10,000 0.02 884,681,173 917,280 5.880 2010-11-17
2881 2010-11-16 166,000 -6,000 0.02 884,681,173 1,037,500 6.250 2010-11-12
2882 2010-11-15 172,000 -4,000 0.02 884,681,173 1,093,920 6.360 2010-11-11
2883 2010-11-11 176,000 60,000 0.02 884,681,173 1,175,680 6.680 2010-11-09
2884 2010-11-08 116,000 50,000 0.01 884,681,173 702,960 6.060 2010-11-04
2885 2010-11-05 66,000 -2,000 0.01 884,681,173 403,260 6.110 2010-11-03
2886 2010-11-03 68,000 -6,000 0.01 884,681,173 401,200 5.900 2010-11-01
2887 2010-11-01 74,000 18,000 0.01 884,681,173 403,300 5.450 2010-10-28
2888 2010-10-29 56,000 -12,000 0.01 884,681,173 296,240 5.290 2010-10-27
2889 2010-10-27 68,000 16,000 0.01 884,681,173 387,600 5.700 2010-10-25
2890 2010-10-26 52,000 -22,000 0.01 884,681,173 293,280 5.640 2010-10-22
2891 2010-10-25 74,000 20,000 0.01 884,681,173 416,620 5.630 2010-10-21
2892 2010-10-22 54,000 -12,000 0.01 884,681,173 293,760 5.440 2010-10-20
2893 2010-10-21 66,000 2,000 0.01 884,681,173 341,220 5.170 2010-10-19
2894 2010-10-20 64,000 -48,000 0.01 884,681,173 322,560 5.040 2010-10-18
2895 2010-10-18 112,000 50,000 0.01 884,681,173 517,440 4.620 2010-10-14
2896 2010-10-14 62,000 -44,000 0.01 884,681,173 285,200 4.600 2010-10-12
2897 2010-10-11 106,000 44,000 0.01 884,681,173 486,540 4.590 2010-10-07
2898 2010-10-07 62,000 2,000 0.01 884,681,173 280,860 4.530 2010-10-05
2899 2010-10-04 60,000 -4,000 0.01 884,681,173 273,000 4.550 2010-09-29
2900 2010-09-29 64,000 12,000 0.01 884,681,173 303,360 4.740 2010-09-27
2901 2010-09-27 52,000 -44,000 0.01 884,681,173 245,960 4.730 2010-09-22
2902 2010-09-24 96,000 -20,000 0.01 884,681,173 426,240 4.440 2010-09-21
2903 2010-09-21 116,000 -10,000 0.01 884,681,173 517,360 4.460 2010-09-17
2904 2010-09-17 126,000 -6,000 0.01 884,681,173 554,400 4.400 2010-09-15
2905 2010-09-16 132,000 -84,000 0.01 884,681,173 590,040 4.470 2010-09-14
2906 2010-09-15 216,000 -20,000 0.02 884,681,173 987,120 4.570 2010-09-13
2907 2010-09-13 236,000 6,000 0.03 884,681,173 1,092,680 4.630 2010-09-09
2908 2010-09-10 230,000 -20,000 0.03 884,681,173 1,101,700 4.790 2010-09-08
2909 2010-09-08 250,000 80,000 0.03 884,681,173 1,175,000 4.700 2010-09-06
2910 2010-09-06 170,000 10,000 0.02 884,681,173 827,900 4.870 2010-09-02
2911 2010-09-03 160,000 10,000 0.02 884,681,173 785,600 4.910 2010-09-01
2912 2010-09-02 150,000 -6,000 0.02 884,681,173 742,500 4.950 2010-08-31
2913 2010-09-01 156,000 2,000 0.02 884,681,173 731,640 4.690 2010-08-30
2914 2010-08-31 154,000 -94,000 0.02 884,681,173 708,400 4.600 2010-08-27
2915 2010-08-24 248,000 -10,000 0.03 884,681,173 1,247,440 5.030 2010-08-20
2916 2010-08-23 258,000 30,000 0.03 884,681,173 1,310,640 5.080 2010-08-19
2917 2010-08-19 228,000 40,000 0.03 884,681,173 1,135,440 4.980 2010-08-17
2918 2010-08-18 188,000 14,000 0.02 884,681,173 915,560 4.870 2010-08-16
2919 2010-08-13 174,000 16,000 0.02 884,681,173 814,320 4.680 2010-08-11
2920 2010-08-04 158,000 8,000 0.02 884,681,173 778,940 4.930 2010-08-02
2921 2010-08-03 150,000 -4,000 0.02 884,681,173 717,000 4.780 2010-07-30
2922 2010-07-29 154,000 -18,000 0.02 884,681,173 729,960 4.740 2010-07-27
2923 2010-07-28 172,000 -28,000 0.02 884,681,173 775,720 4.510 2010-07-26
2924 2010-07-23 200,000 -102,000 0.02 884,681,173 802,000 4.010 2010-07-21
2925 2010-07-22 302,000 2,000 0.03 884,681,173 1,195,920 3.960 2010-07-20
2926 2010-07-15 300,000 -200,000 0.03 884,681,173 1,161,000 3.870 2010-07-13
2927 2010-07-08 500,000 28,000 0.06 884,681,173 1,785,000 3.570 2010-07-06
2928 2010-07-06 472,000 -146,000 0.05 884,681,173 1,652,000 3.500 2010-07-02
2929 2010-07-05 618,000 4,000 0.07 884,681,173 2,212,440 3.580 2010-06-30
2930 2010-07-02 614,000 4,000 0.07 884,681,173 2,198,120 3.580 2010-06-29
2931 2010-06-28 610,000 4,000 0.07 884,681,173 2,269,200 3.720 2010-06-24
2932 2010-06-24 606,000 -98,000 0.07 884,681,173 2,284,620 3.770 2010-06-22
2933 2010-06-23 704,000 154,000 0.08 884,681,173 2,661,120 3.780 2010-06-21
2934 2010-06-22 550,000 20,000 0.06 884,681,173 1,914,000 3.480 2010-06-18
2935 2010-06-18 530,000 -6,000 0.06 884,681,173 1,749,000 3.300 2010-06-15
2936 2010-06-11 536,000 -150,000 0.06 884,681,173 1,822,400 3.400 2010-06-09
2937 2010-06-07 686,000 114,000 0.08 884,681,173 2,291,240 3.340 2010-06-03
2938 2010-06-02 572,000 52,000 0.06 884,681,173 1,853,280 3.240 2010-05-31
2939 2010-05-27 520,000 -194,000 0.06 884,681,173 1,549,600 2.980 2010-05-25
2940 2010-05-24 714,000 -224,000 0.08 884,681,173 2,341,920 3.280 2010-05-19
2941 2010-05-20 938,000 -4,000 0.11 884,681,173 3,217,340 3.430 2010-05-18
2942 2010-05-18 942,000 -6,000 0.11 884,681,173 3,306,420 3.510 2010-05-14
2943 2010-05-17 948,000 -20,000 0.11 884,681,173 3,204,240 3.380 2010-05-13
2944 2010-05-12 968,000 -20,000 0.11 884,681,173 3,058,880 3.160 2010-05-10
2945 2010-05-11 988,000 6,000 0.11 884,681,173 2,766,400 2.800 2010-05-07
2946 2010-05-07 982,000 20,000 0.11 884,681,173 3,171,860 3.230 2010-05-05
2947 2010-05-06 962,000 -36,000 0.11 884,681,173 3,241,940 3.370 2010-05-04
2948 2010-05-05 998,000 -20,000 0.11 884,681,173 3,403,180 3.410 2010-05-03
2949 2010-05-04 1,018,000 8,000 0.12 884,681,173 3,461,200 3.400 2010-04-30
2950 2010-05-03 1,010,000 -182,000 0.11 884,681,173 3,333,000 3.300 2010-04-29
2951 2010-04-28 1,192,000 30,000 0.13 884,681,173 3,754,800 3.150 2010-04-26
2952 2010-04-27 1,162,000 56,000 0.13 884,681,173 3,660,300 3.150 2010-04-23
2953 2010-04-26 1,106,000 20,000 0.13 884,681,173 3,517,080 3.180 2010-04-22
2954 2010-04-23 1,086,000 158,000 0.12 884,681,173 3,442,620 3.170 2010-04-21
2955 2010-04-22 928,000 -150,000 0.10 884,681,173 2,598,400 2.800 2010-04-20
2956 2010-04-21 1,078,000 -398,000 0.12 884,681,173 3,126,200 2.900 2010-04-19
2957 2010-04-20 1,476,000 186,000 0.17 884,681,173 4,295,160 2.910 2010-04-16
2958 2010-04-16 1,290,000 50,000 0.15 884,681,173 3,289,500 2.550 2010-04-14
2959 2010-04-15 1,240,000 424,000 0.14 884,681,173 2,951,200 2.380 2010-04-13
2960 2010-04-09 816,000 -10,000 0.09 884,681,173 1,860,480 2.280 2010-04-07
2961 2010-04-08 826,000 12,000 0.09 884,681,173 1,858,500 2.250 2010-04-01
2962 2010-04-07 814,000 62,000 0.09 884,681,173 1,782,660 2.190 2010-03-31
2963 2010-04-01 752,000 94,000 0.09 884,681,173 1,646,880 2.190 2010-03-30
2964 2010-03-31 658,000 -28,000 0.07 884,681,173 1,526,560 2.320 2010-03-29
2965 2010-03-19 686,000 6,000 0.08 884,681,173 1,392,580 2.030 2010-03-17
2966 2009-09-15 680,000 -200,000 0.08 884,681,173 598,400 0.880 2009-09-11
2967 2009-09-14 880,000 -134,000 0.10 884,681,173 712,800 0.810 2009-09-10
2968 2009-09-09 1,014,000 -200,000 0.11 884,681,173 811,200 0.800 2009-09-07
2969 2009-08-25 1,214,000 -200,000 0.14 884,681,173 922,640 0.760 2009-08-21
2970 2009-08-20 1,414,000 4,000 0.16 884,681,173 1,018,080 0.720 2009-08-18
2971 2009-08-18 1,410,000 32,000 0.16 884,681,173 1,113,900 0.790 2009-08-14
2972 2009-08-13 1,378,000 -20,000 0.16 884,681,173 1,143,740 0.830 2009-08-11
2973 2009-08-07 1,398,000 16,000 0.16 884,681,173 1,188,300 0.850 2009-08-05
2974 2009-08-06 1,382,000 -16,000 0.16 884,681,173 1,202,340 0.870 2009-08-04
2975 2009-07-31 1,398,000 -34,000 0.16 884,681,173 1,174,320 0.840 2009-07-29
2976 2009-07-28 1,432,000 30,000 0.16 884,681,173 1,116,960 0.780 2009-07-24
2977 2009-07-24 1,402,000 54,000 0.16 884,681,173 1,121,600 0.800 2009-07-22
2978 2009-07-20 1,348,000 68,000 0.15 884,681,173 1,011,000 0.750 2009-07-16
2979 2009-04-03 1,280,000 -24,000 0.14 884,681,173 793,600 0.620 2009-04-01
2980 2009-04-01 1,304,000 -50,000 0.15 884,681,173 652,000 0.500 2009-03-30
2981 2009-03-19 1,354,000 50,000 0.15 884,681,173 582,220 0.430 2009-03-17
2982 2009-02-09 1,304,000 -10,000 0.15 884,681,173 717,200 0.550 2009-02-05
2983 2008-11-13 1,314,000 80,000 0.15 884,681,173 473,040 0.360 2008-11-11
2984 2008-11-05 1,234,000 10,000 0.14 884,681,173 450,410 0.365 2008-11-03
2985 2008-11-04 1,224,000 4,000 0.14 884,681,173 452,880 0.370 2008-10-31
2986 2008-10-28 1,220,000 20,000 0.14 884,681,173 494,100 0.405 2008-10-24
2987 2007-08-01 1,200,000 240,000 0.14 872,000,000 1,644,000 1.370 2007-07-30
2988 2007-07-18 960,000 4,000 0.11 872,000,000 1,324,800 1.380 2007-07-16
2989 2007-07-17 956,000 256,000 0.11 872,000,000 1,309,720 1.370 2007-07-13
2990 2007-07-16 700,000 200,000 0.08 872,000,000 994,000 1.420 2007-07-12
2991 2007-07-04 500,000 34,000 0.06 872,000,000 700,000 1.400 2007-06-29
2992 2007-07-03 466,000 16,000 0.05 872,000,000 657,060 1.410 2007-06-28

Webb-site Database - Powered By Linux Group

Back to top