Greentown China Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03900  2006-07-13    
Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

China Securities Depository and Clearing (Hong Kong) Company Limited 中國證券登記結算(香港)有限公司

CCASSID: A00004

Data table

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

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

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2026-02-04 10.54 2026-02-02
2 2026-02-03 11.19 2026-01-30
3 2026-02-02 370,843,512 -949,000 14.60 2,539,598,690 4,227,616,037 11.40 2026-01-29
4 2026-01-30 371,792,512 778,000 14.64 2,539,598,690 3,989,333,654 10.73 2026-01-28
5 2026-01-29 371,014,512 1,213,000 14.61 2,539,598,690 3,650,782,798 9.840 2026-01-27
6 2026-01-28 369,801,512 -299,000 14.56 2,539,598,690 3,594,470,697 9.720 2026-01-26
7 2026-01-27 370,100,512 784,000 14.57 2,539,598,690 3,586,273,961 9.690 2026-01-23
8 2026-01-26 369,316,512 2,170,732 14.54 2,539,598,690 3,563,904,341 9.650 2026-01-22
9 2026-01-23 367,145,780 149,000 14.46 2,539,598,690 3,421,798,670 9.320 2026-01-21
10 2026-01-22 366,996,780 4,559,500 14.45 2,539,598,690 3,413,070,054 9.300 2026-01-20
11 2026-01-21 362,437,280 -1,304,000 14.27 2,539,598,690 3,193,072,437 8.810 2026-01-19
12 2026-01-20 363,741,280 1,760,500 14.32 2,539,598,690 3,179,098,787 8.740 2026-01-16
13 2026-01-19 361,980,780 -373,500 14.25 2,539,598,690 3,221,628,942 8.900 2026-01-15
14 2026-01-16 362,354,280 -552,000 14.27 2,539,598,690 3,145,235,150 8.680 2026-01-14
15 2026-01-15 362,906,280 -595,000 14.29 2,539,598,690 3,139,139,322 8.650 2026-01-13
16 2026-01-13 363,501,280 -48,500 14.31 2,539,598,690 3,235,161,392 8.900 2026-01-09
17 2026-01-12 363,549,780 -524,000 14.32 2,539,598,690 3,275,583,518 9.010 2026-01-08
18 2026-01-09 364,073,780 -245,500 14.34 2,539,598,690 3,276,664,020 9.000 2026-01-07
19 2026-01-08 364,319,280 -977,500 14.35 2,539,598,690 3,278,873,520 9.000 2026-01-06
20 2026-01-07 365,296,780 700,000 14.38 2,539,598,690 3,262,100,245 8.930 2026-01-05
21 2026-01-05 364,596,780 -36,500 14.36 2,539,598,690 3,011,569,403 8.260 2025-12-30
22 2026-01-02 364,633,280 -427,021 14.36 2,539,598,690 3,022,809,891 8.290 2025-12-29
23 2025-12-30 365,060,301 996,500 14.37 2,539,598,690 3,037,301,704 8.320 2025-12-23
24 2025-12-29 364,063,801 -64,000 14.34 2,539,598,690 3,065,417,204 8.420 2025-12-22
25 2025-12-23 364,127,801 -1,039,000 14.34 2,539,598,690 3,051,390,972 8.380 2025-12-19
26 2025-12-22 365,166,801 -610,000 14.38 2,539,598,690 3,060,097,792 8.380 2025-12-18
27 2025-12-19 365,776,801 108,000 14.40 2,539,598,690 3,068,867,360 8.390 2025-12-17
28 2025-12-18 365,668,801 -797,000 14.40 2,539,598,690 3,086,244,680 8.440 2025-12-16
29 2025-12-17 366,465,801 188,500 14.43 2,539,598,690 3,114,959,309 8.500 2025-12-15
30 2025-12-16 366,277,301 -5,619,000 14.42 2,539,598,690 3,157,310,335 8.620 2025-12-12
31 2025-12-15 371,896,301 -1,304,500 14.64 2,539,598,690 3,175,994,411 8.540 2025-12-11
32 2025-12-12 373,200,801 1,008,500 14.70 2,539,598,690 3,220,722,913 8.630 2025-12-10
33 2025-12-11 372,192,301 3,647,000 14.66 2,539,598,690 3,130,137,251 8.410 2025-12-09
34 2025-12-10 368,545,301 702,000 14.51 2,539,598,690 3,243,198,649 8.800 2025-12-08
35 2025-12-09 367,843,301 106,500 14.48 2,539,598,690 3,347,374,039 9.100 2025-12-05
36 2025-12-08 367,736,801 798,500 14.48 2,539,598,690 3,294,921,737 8.960 2025-12-04
37 2025-12-05 366,938,301 1,405,500 14.45 2,539,598,690 3,324,461,007 9.060 2025-12-03
38 2025-12-04 365,532,801 930,000 14.39 2,539,598,690 3,308,071,849 9.050 2025-12-02
39 2025-12-03 364,602,801 1,134,000 14.36 2,539,598,690 3,285,071,237 9.010 2025-12-01
40 2025-12-02 363,468,801 1,077,000 14.31 2,539,598,690 3,227,602,953 8.880 2025-11-28
41 2025-12-01 362,391,801 215,500 14.27 2,539,598,690 3,228,910,947 8.910 2025-11-27
42 2025-11-28 362,176,301 -3,604,000 14.26 2,539,598,690 3,223,369,079 8.900 2025-11-26
43 2025-11-27 365,780,301 1,745,313 14.40 2,539,598,690 3,302,996,118 9.030 2025-11-25
44 2025-11-26 364,034,988 1,298,500 14.33 2,539,598,690 3,287,235,942 9.030 2025-11-24
45 2025-11-25 362,736,488 1,836,500 14.28 2,539,598,690 3,326,293,595 9.170 2025-11-21
46 2025-11-24 360,899,988 1,974,500 14.21 2,539,598,690 3,298,625,890 9.140 2025-11-20
47 2025-11-21 358,925,488 359,500 14.13 2,539,598,690 3,190,847,588 8.890 2025-11-19
48 2025-11-20 358,565,988 1,195,325 14.12 2,539,598,690 3,198,408,613 8.920 2025-11-18
49 2025-11-19 357,370,663 -1,912,742 14.07 2,539,598,690 3,302,104,926 9.240 2025-11-17
50 2025-11-18 359,283,405 -13,500 14.15 2,539,598,690 3,287,443,156 9.150 2025-11-14
51 2025-11-17 359,296,905 2,210,500 14.15 2,539,598,690 3,309,124,495 9.210 2025-11-13
52 2025-11-14 357,086,405 -6,500 14.06 2,539,598,690 3,192,352,461 8.940 2025-11-12
53 2025-11-13 357,092,905 -2,068,500 14.06 2,539,598,690 3,178,126,855 8.900 2025-11-11
54 2025-11-12 359,161,405 868,000 14.14 2,539,598,690 3,192,944,890 8.890 2025-11-10
55 2025-11-11 358,293,405 -55,000 14.11 2,539,598,690 2,955,920,591 8.250 2025-11-07
56 2025-11-10 358,348,405 632,000 14.11 2,539,598,690 2,956,374,341 8.250 2025-11-06
57 2025-11-07 357,716,405 138,500 14.09 2,539,598,690 2,954,737,505 8.260 2025-11-05
58 2025-11-06 357,577,905 -129,500 14.08 2,539,598,690 2,992,927,065 8.370 2025-11-04
59 2025-11-05 357,707,405 -119,500 14.09 2,539,598,690 2,958,240,239 8.270 2025-11-03
60 2025-11-04 357,826,905 -4,000 14.09 2,539,598,690 2,969,963,312 8.300 2025-10-31
61 2025-11-03 357,830,905 -6,318,000 14.09 2,539,598,690 2,984,309,748 8.340 2025-10-30
62 2025-10-31 364,148,905 745,500 14.34 2,539,598,690 3,175,378,452 8.720 2025-10-28
63 2025-10-30 363,403,405 -180,000 14.31 2,539,598,690 3,205,218,032 8.820 2025-10-27
64 2025-10-28 363,583,405 899,500 14.32 2,539,598,690 3,221,348,968 8.860 2025-10-24
65 2025-10-27 362,683,905 -100,500 14.28 2,539,598,690 3,195,245,203 8.810 2025-10-23
66 2025-10-24 362,784,405 751,000 14.29 2,539,598,690 3,257,803,957 8.980 2025-10-22
67 2025-10-23 362,033,405 874,000 14.26 2,539,598,690 3,232,958,307 8.930 2025-10-21
68 2025-10-22 361,159,405 -219,000 14.22 2,539,598,690 3,192,649,140 8.840 2025-10-20
69 2025-10-21 361,378,405 76,000 14.23 2,539,598,690 3,082,557,795 8.530 2025-10-17
70 2025-10-20 361,302,405 -1,105,000 14.23 2,539,598,690 3,168,622,092 8.770 2025-10-16
71 2025-10-17 362,407,405 -46,000 14.27 2,539,598,690 3,225,425,905 8.900 2025-10-15
72 2025-10-16 362,453,405 -42,500 14.27 2,539,598,690 3,178,716,362 8.770 2025-10-14
73 2025-10-15 362,495,905 1,443,000 14.27 2,539,598,690 3,222,588,595 8.890 2025-10-13
74 2025-10-14 361,052,905 2,653,000 14.22 2,539,598,690 3,318,076,197 9.190 2025-10-10
75 2025-10-13 358,399,905 -1,092,500 14.11 2,539,598,690 3,222,015,146 8.990 2025-10-09
76 2025-10-03 359,492,405 -2,861,500 14.16 2,539,598,690 3,415,177,848 9.500 2025-09-30
77 2025-10-02 362,353,905 -3,677,500 14.27 2,539,598,690 3,388,009,012 9.350 2025-09-29
78 2025-09-30 366,031,405 -386,500 14.41 2,539,598,690 3,411,412,695 9.320 2025-09-26
79 2025-09-29 366,417,905 595,500 14.43 2,539,598,690 3,436,999,949 9.380 2025-09-25
80 2025-09-26 365,822,405 3,725,000 14.40 2,539,598,690 3,486,287,520 9.530 2025-09-24
81 2025-09-25 362,097,405 2,890,000 14.26 2,539,598,690 3,432,683,399 9.480 2025-09-23
82 2025-09-24 359,207,405 2,316,500 14.14 2,539,598,690 3,516,640,495 9.790 2025-09-22
83 2025-09-23 356,890,905 2,899,500 14.05 2,539,598,690 3,479,686,324 9.750 2025-09-19
84 2025-09-22 353,991,405 4,878,500 13.94 2,539,598,690 3,490,355,253 9.860 2025-09-18
85 2025-09-19 349,112,905 855,500 13.75 2,539,598,690 3,508,584,695 10.05 2025-09-17
86 2025-09-18 348,257,405 -249,000 13.71 2,539,598,690 3,426,852,865 9.840 2025-09-16
87 2025-09-17 348,506,405 -617,500 13.72 2,539,598,690 3,443,243,281 9.880 2025-09-15
88 2025-09-16 349,123,905 313,410 13.75 2,539,598,690 3,449,344,181 9.880 2025-09-12
89 2025-09-15 348,810,495 -522,000 13.73 2,539,598,690 3,400,902,326 9.750 2025-09-11
90 2025-09-12 349,332,495 2,006,000 13.76 2,539,598,690 3,437,431,751 9.840 2025-09-10
91 2025-09-11 347,326,495 3,957,500 13.68 2,539,598,690 3,337,807,617 9.610 2025-09-09
92 2025-09-10 343,368,995 1,113,000 13.52 2,539,598,690 3,227,668,553 9.400 2025-09-08
93 2025-09-09 342,255,995 400,500 13.48 2,539,598,690 3,203,516,113 9.360 2025-09-05
94 2025-09-08 341,855,495 -256,500 13.46 2,539,598,690 3,148,489,109 9.210 2025-09-04
95 2025-09-05 342,111,995 264,000 13.47 2,539,598,690 3,191,904,913 9.330 2025-09-03
96 2025-09-04 341,847,995 308,500 13.46 2,539,598,690 3,240,718,993 9.480 2025-09-02
97 2025-09-03 341,539,495 1,177,000 13.45 2,539,598,690 3,330,010,076 9.750 2025-09-01
98 2025-09-02 340,362,495 3,045,000 13.40 2,539,598,690 3,321,937,951 9.760 2025-08-29
99 2025-09-01 337,317,495 2,108,000 13.28 2,539,598,690 3,221,382,077 9.550 2025-08-28
100 2025-08-29 335,209,495 8,100,000 13.20 2,539,598,690 3,342,038,665 9.970 2025-08-27
101 2025-08-28 327,109,495 5,686,000 12.88 2,539,598,690 3,316,890,279 10.14 2025-08-26
102 2025-08-27 321,423,495 4,560,000 12.66 2,539,598,690 3,477,802,216 10.82 2025-08-25
103 2025-08-26 316,863,495 946,500 12.48 2,539,598,690 3,390,439,397 10.70 2025-08-22
104 2025-08-25 315,916,995 2,244,500 12.44 2,539,598,690 3,424,540,226 10.84 2025-08-21
105 2025-08-22 313,672,495 1,289,000 12.35 2,539,598,690 3,340,612,072 10.65 2025-08-20
106 2025-08-21 312,383,495 3,498,000 12.30 2,539,598,690 3,367,494,076 10.78 2025-08-19
107 2025-08-20 308,885,495 1,288,500 12.16 2,539,598,690 3,369,940,750 10.91 2025-08-18
108 2025-08-19 307,596,995 -1,475,000 12.11 2,539,598,690 3,395,870,825 11.04 2025-08-15
109 2025-08-18 309,071,995 371,500 12.17 2,539,598,690 3,365,794,026 10.89 2025-08-14
110 2025-08-15 308,700,495 1,589,500 12.16 2,539,598,690 3,300,008,292 10.69 2025-08-13
111 2025-08-14 307,110,995 -397,000 12.09 2,539,598,690 3,215,452,118 10.47 2025-08-12
112 2025-08-13 307,507,995 6,447,500 12.11 2,539,598,690 3,099,680,590 10.08 2025-08-11
113 2025-08-12 301,060,495 833,000 11.85 2,539,598,690 3,025,657,975 10.05 2025-08-08
114 2025-08-11 300,227,495 -3,044,500 11.82 2,539,598,690 3,032,297,700 10.10 2025-08-07
115 2025-08-08 303,271,995 -584,500 11.94 2,539,598,690 3,023,621,790 9.970 2025-08-06
116 2025-08-07 303,856,495 -1,176,000 11.96 2,539,598,690 3,044,642,080 10.02 2025-08-05
117 2025-08-06 305,032,495 2,749,000 12.01 2,539,598,690 3,047,274,625 9.990 2025-08-04
118 2025-08-05 302,283,495 293,000 11.90 2,539,598,690 3,004,697,940 9.940 2025-08-01
119 2025-08-04 301,990,495 -566,500 11.89 2,539,598,690 2,980,646,186 9.870 2025-07-31
120 2025-08-01 302,556,995 1,652,000 11.91 2,539,598,690 3,164,746,168 10.46 2025-07-30
121 2025-07-31 300,904,995 455,000 11.85 2,539,598,690 3,213,665,347 10.68 2025-07-29
122 2025-07-30 300,449,995 174,000 11.83 2,539,598,690 3,214,814,947 10.70 2025-07-28
123 2025-07-29 300,275,995 137,000 11.82 2,539,598,690 3,236,975,226 10.78 2025-07-25
124 2025-07-28 300,138,995 2,501,000 11.82 2,539,598,690 3,193,478,907 10.64 2025-07-24
125 2025-07-25 297,637,995 761,000 11.72 2,539,598,690 3,125,198,948 10.50 2025-07-23
126 2025-07-24 296,876,995 1,544,000 11.69 2,539,598,690 3,063,770,588 10.32 2025-07-22
127 2025-07-23 295,332,995 -569,500 11.63 2,539,598,690 2,976,956,590 10.08 2025-07-21
128 2025-07-22 295,902,495 2,151,000 11.65 2,539,598,690 2,920,557,626 9.870 2025-07-18
129 2025-07-21 293,751,495 190,000 11.57 2,539,598,690 2,890,514,711 9.840 2025-07-17
130 2025-07-18 293,561,495 89,000 11.56 2,539,598,690 2,900,387,571 9.880 2025-07-16
131 2025-07-17 293,472,495 983,000 11.56 2,539,598,690 2,946,463,850 10.04 2025-07-15
132 2025-07-16 292,489,495 -262,500 11.52 2,539,598,690 2,989,242,639 10.22 2025-07-14
133 2025-07-15 292,751,995 -583,500 11.53 2,539,598,690 2,968,505,229 10.14 2025-07-11
134 2025-07-14 293,335,495 1,723,000 11.55 2,539,598,690 3,068,289,278 10.46 2025-07-10
135 2025-07-11 291,612,495 301,000 11.48 2,539,598,690 2,860,718,576 9.810 2025-07-09
136 2025-07-10 291,311,495 -328,000 11.47 2,539,598,690 2,875,244,456 9.870 2025-07-08
137 2025-07-09 291,639,495 1,639,000 11.48 2,539,598,690 2,849,317,866 9.770 2025-07-07
138 2025-07-08 290,000,495 737,000 11.42 2,539,598,690 2,749,204,693 9.480 2025-07-04
139 2025-07-07 289,263,495 1,081,500 11.39 2,539,598,690 2,753,788,472 9.520 2025-07-03
140 2025-07-04 288,181,995 857,000 11.35 2,539,598,690 2,746,374,412 9.530 2025-07-02
141 2025-07-03 287,324,995 -4,205,500 11.31 2,539,598,690 2,715,221,203 9.450 2025-06-30
142 2025-07-02 291,530,495 -283,500 11.48 2,539,598,690 2,824,930,497 9.690 2025-06-27
143 2025-06-30 291,813,995 1,309,500 11.49 2,539,598,690 2,900,631,110 9.940 2025-06-26
144 2025-06-27 290,504,495 860,500 11.44 2,539,598,690 2,873,089,456 9.890 2025-06-25
145 2025-06-26 289,643,995 3,707,500 11.41 2,539,598,690 2,841,407,591 9.810 2025-06-24
146 2025-06-25 285,936,495 -554,186 11.26 2,539,598,690 2,739,271,622 9.580 2025-06-23
147 2025-06-24 286,490,681 3,849,500 11.28 2,539,598,690 2,690,147,495 9.390 2025-06-20
148 2025-06-23 282,641,181 -2,357,500 11.13 2,539,598,690 2,622,910,160 9.280 2025-06-19
149 2025-06-20 284,998,681 255,000 11.22 2,539,598,690 2,733,137,351 9.590 2025-06-18
150 2025-06-19 284,743,681 -3,188,500 11.21 2,539,598,690 2,841,741,936 9.980 2025-06-17
151 2025-06-18 287,932,181 3,415,000 11.34 2,539,598,690 2,954,184,177 10.26 2025-06-16
152 2025-06-17 284,517,181 1,232,000 11.20 2,539,598,690 2,850,862,154 10.02 2025-06-13
153 2025-06-16 283,285,181 1,301,000 11.15 2,539,598,690 2,756,364,811 9.730 2025-06-12
154 2025-06-13 281,984,181 2,245,371 11.10 2,539,598,690 2,757,805,290 9.780 2025-06-11
155 2025-06-12 279,738,810 1,707,000 11.02 2,539,598,690 2,691,087,352 9.620 2025-06-10
156 2025-06-11 278,031,810 1,671,500 10.95 2,539,598,690 2,613,499,014 9.400 2025-06-09
157 2025-06-10 276,360,310 1,161,500 10.88 2,539,598,690 2,600,550,517 9.410 2025-06-06
158 2025-06-09 275,198,810 1,050,000 10.84 2,539,598,690 2,556,596,945 9.290 2025-06-05
159 2025-06-06 274,148,810 -1,383,500 10.79 2,539,598,690 2,552,325,421 9.310 2025-06-04
160 2025-06-05 275,532,310 -730,500 10.85 2,539,598,690 2,562,450,483 9.300 2025-06-03
161 2025-06-03 276,262,810 2,002,000 10.88 2,539,598,690 2,630,021,951 9.520 2025-05-30
162 2025-06-02 274,260,810 1,273,000 10.80 2,539,598,690 2,610,962,911 9.520 2025-05-29
163 2025-05-30 272,987,810 48,500 10.75 2,539,598,690 2,519,677,486 9.230 2025-05-28
164 2025-05-29 272,939,310 -456,500 10.75 2,539,598,690 2,489,206,507 9.120 2025-05-27
165 2025-05-28 273,395,810 -660,116 10.77 2,539,598,690 2,507,039,578 9.170 2025-05-26
166 2025-05-27 274,055,926 101,000 10.79 2,539,598,690 2,529,536,197 9.230 2025-05-23
167 2025-05-26 273,954,926 794,500 10.79 2,539,598,690 2,564,218,107 9.360 2025-05-22
168 2025-05-23 273,160,426 -1,759,500 10.76 2,539,598,690 2,589,560,838 9.480 2025-05-21
169 2025-05-22 274,919,926 2,901,500 10.83 2,539,598,690 2,617,237,696 9.520 2025-05-20
170 2025-05-21 272,018,426 3,218,000 10.71 2,539,598,690 2,622,257,627 9.640 2025-05-19
171 2025-05-20 268,800,426 -230,000 10.58 2,539,598,690 2,626,180,162 9.770 2025-05-16
172 2025-05-19 269,030,426 1,024,000 10.59 2,539,598,690 2,631,117,566 9.780 2025-05-15
173 2025-05-16 268,006,426 -555,500 10.55 2,539,598,690 2,605,022,461 9.720 2025-05-14
174 2025-05-15 268,561,926 1,082,500 10.57 2,539,598,690 2,605,050,682 9.700 2025-05-13
175 2025-05-14 267,479,426 -777,000 10.53 2,539,598,690 2,565,127,695 9.590 2025-05-12
176 2025-05-13 268,256,426 -5,788,500 10.56 2,539,598,690 2,502,832,455 9.330 2025-05-09
177 2025-05-12 274,044,926 444,000 10.79 2,539,598,690 2,647,273,985 9.660 2025-05-08
178 2025-05-09 273,600,926 -598,500 10.77 2,539,598,690 2,681,289,075 9.800 2025-05-07
179 2025-05-08 274,199,426 -1,999,000 10.80 2,539,598,690 2,684,412,381 9.790 2025-05-06
180 2025-05-06 276,198,426 788,500 10.88 2,539,598,690 2,739,888,386 9.920 2025-04-30
181 2025-05-02 275,409,926 1,864,000 10.84 2,539,598,690 2,765,115,657 10.04 2025-04-29
182 2025-04-30 273,545,926 -230,500 10.77 2,539,598,690 2,757,342,934 10.08 2025-04-28
183 2025-04-29 273,776,426 1,914,000 10.78 2,539,598,690 2,836,323,773 10.36 2025-04-25
184 2025-04-28 271,862,426 -1,119,000 10.70 2,539,598,690 2,849,118,224 10.48 2025-04-24
185 2025-04-25 272,981,426 1,535,000 10.75 2,539,598,690 2,844,466,459 10.42 2025-04-23
186 2025-04-24 271,446,426 2,468,500 10.69 2,539,598,690 2,920,763,544 10.76 2025-04-22
187 2025-04-23 268,977,926 137,500 10.59 2,539,598,690 2,856,545,574 10.62 2025-04-17
188 2025-04-22 268,840,426 -2,676,500 10.59 2,539,598,690 2,752,925,962 10.24 2025-04-16
189 2025-04-17 271,516,926 -234,000 10.69 2,539,598,690 2,731,460,276 10.06 2025-04-15
190 2025-04-16 271,750,926 -29,500 10.70 2,539,598,690 2,847,949,704 10.48 2025-04-14
191 2025-04-15 271,780,426 -427,000 10.70 2,539,598,690 2,853,694,473 10.50 2025-04-11
192 2025-04-14 272,207,426 2,756,500 10.72 2,539,598,690 2,776,515,745 10.20 2025-04-10
193 2025-04-11 269,450,926 5,166,500 10.61 2,539,598,690 2,699,898,279 10.02 2025-04-09
194 2025-04-10 264,284,426 -1,317,000 10.41 2,539,598,690 2,568,844,621 9.720 2025-04-08
195 2025-04-09 265,601,426 238,500 10.46 2,539,598,690 2,541,805,647 9.570 2025-04-07
196 2025-04-08 265,362,926 1,595,000 10.45 2,539,598,690 2,940,221,220 11.08 2025-04-03
197 2025-04-07 263,767,926 -5,240,500 10.39 2,539,598,690 2,880,345,752 10.92 2025-04-02
198 2025-04-03 269,008,426 3,728,000 10.59 2,539,598,690 3,050,555,551 11.34 2025-04-01
199 2025-04-02 265,280,426 2,120,500 10.45 2,539,598,690 2,918,084,686 11.00 2025-03-31
200 2025-04-01 263,159,926 251,500 10.36 2,539,598,690 2,821,074,407 10.72 2025-03-28
201 2025-03-31 262,908,426 110,500 10.35 2,539,598,690 2,823,636,495 10.74 2025-03-27
202 2025-03-25 262,797,926 -3,639,500 10.37 2,534,269,690 3,174,598,946 12.08 2025-03-21
203 2025-03-24 266,437,426 -1,282,000 10.51 2,534,269,690 3,341,125,322 12.54 2025-03-20
204 2025-03-21 267,719,426 -1,009,570 10.56 2,534,269,690 3,480,352,538 13.00 2025-03-19
205 2025-03-20 268,728,996 -5,177,955 10.60 2,534,269,690 3,557,971,907 13.24 2025-03-18
206 2025-03-19 273,906,951 587,500 10.81 2,534,269,690 3,675,831,282 13.42 2025-03-17
207 2025-03-18 273,319,451 4,448,500 10.78 2,534,269,690 3,498,488,973 12.80 2025-03-14
208 2025-03-17 268,870,951 -3,427,500 10.61 2,534,269,690 3,129,657,870 11.64 2025-03-13
209 2025-03-14 272,298,451 -1,646,500 10.74 2,534,269,690 3,360,162,885 12.34 2025-03-12
210 2025-03-13 273,944,951 886,500 10.81 2,534,269,690 3,238,029,321 11.82 2025-03-11
211 2025-03-12 273,058,451 -5,009,500 10.77 2,534,269,690 3,276,701,412 12.00 2025-03-10
212 2025-03-11 278,067,951 -2,285,500 10.97 2,534,269,690 3,442,481,233 12.38 2025-03-07
213 2025-03-10 280,353,451 531,500 11.06 2,534,269,690 3,683,844,346 13.14 2025-03-06
214 2025-03-07 279,821,951 990,000 11.04 2,534,269,690 3,436,213,558 12.28 2025-03-05
215 2025-03-06 278,831,951 1,927,000 11.00 2,534,269,690 3,312,523,578 11.88 2025-03-04
216 2025-03-05 276,904,951 3,705,500 10.93 2,534,269,690 3,267,478,422 11.80 2025-03-03
217 2025-03-04 273,199,451 311,000 10.78 2,534,269,690 3,141,793,687 11.50 2025-02-28
218 2025-03-03 272,888,451 5,775,000 10.77 2,534,269,690 3,345,612,409 12.26 2025-02-27
219 2025-02-28 267,113,451 1,229,000 10.54 2,534,269,690 3,130,569,646 11.72 2025-02-26
220 2025-02-27 265,884,451 -6,248,000 10.49 2,534,269,690 2,775,833,668 10.44 2025-02-25
221 2025-02-26 272,132,451 4,357,500 10.74 2,534,269,690 2,824,734,841 10.38 2025-02-24
222 2025-02-25 267,774,951 -1,538,500 10.57 2,534,269,690 2,653,649,764 9.910 2025-02-21
223 2025-02-24 269,313,451 480,500 10.63 2,534,269,690 2,491,149,422 9.250 2025-02-20
224 2025-02-21 268,832,951 758,000 10.61 2,534,269,690 2,521,653,080 9.380 2025-02-19
225 2025-02-20 268,074,951 916,000 10.58 2,534,269,690 2,506,500,792 9.350 2025-02-18
226 2025-02-19 267,158,951 971,000 10.54 2,534,269,690 2,535,338,445 9.490 2025-02-17
227 2025-02-18 266,187,951 2,117,500 10.50 2,534,269,690 2,512,814,257 9.440 2025-02-14
228 2025-02-17 264,070,451 4,601,000 10.42 2,534,269,690 2,471,699,421 9.360 2025-02-13
229 2025-02-14 259,469,451 391,000 10.24 2,534,269,690 2,405,281,811 9.270 2025-02-12
230 2025-02-13 259,078,451 1,383,000 10.22 2,534,269,690 2,285,071,938 8.820 2025-02-11
231 2025-02-12 257,695,451 1,506,000 10.17 2,534,269,690 2,334,720,786 9.060 2025-02-10
232 2025-02-11 256,189,451 4,059,000 10.11 2,534,269,690 2,228,848,224 8.700 2025-02-07
233 2025-02-10 252,130,451 274,000 9.95 2,534,269,690 2,100,246,657 8.330 2025-02-06
234 2025-02-07 251,856,451 1,247,000 9.94 2,534,269,690 2,075,297,156 8.240 2025-02-05
235 2025-02-04 250,609,451 -223,500 9.89 2,534,269,690 2,165,265,657 8.640 2025-01-27
236 2025-02-03 250,832,951 687,500 9.90 2,534,269,690 2,179,738,344 8.690 2025-01-24
237 2025-01-27 250,145,451 645,500 9.87 2,534,269,690 2,163,758,151 8.650 2025-01-23
238 2025-01-24 249,499,951 1,830,000 9.85 2,534,269,690 2,205,579,567 8.840 2025-01-22
239 2025-01-23 247,669,951 -2,567,000 9.77 2,534,269,690 2,266,180,052 9.150 2025-01-21
240 2025-01-22 250,236,951 313,000 9.87 2,534,269,690 2,189,573,321 8.750 2025-01-20
241 2025-01-21 249,923,951 2,392,134 9.86 2,534,269,690 2,249,315,559 9.000 2025-01-17
242 2025-01-20 247,531,817 374,040 9.77 2,534,269,690 2,175,804,671 8.790 2025-01-16
243 2025-01-17 247,157,777 538,869 9.75 2,534,269,690 2,162,630,549 8.750 2025-01-15
244 2025-01-16 246,618,908 541,000 9.73 2,534,269,690 2,162,847,823 8.770 2025-01-14
245 2025-01-15 246,077,908 -1,526,887 9.71 2,534,269,690 2,128,573,904 8.650 2025-01-13
246 2025-01-14 247,604,795 -389,000 9.77 2,534,269,690 2,092,260,518 8.450 2025-01-10
247 2025-01-13 247,993,795 -2,401,000 9.79 2,534,269,690 2,150,106,203 8.670 2025-01-09
248 2025-01-10 250,394,795 -1,406,500 9.88 2,534,269,690 2,123,347,862 8.480 2025-01-08
249 2025-01-09 251,801,295 30,500 9.94 2,534,269,690 2,241,031,526 8.900 2025-01-07
250 2025-01-08 251,770,795 257,500 9.93 2,534,269,690 2,263,419,447 8.990 2025-01-06
251 2025-01-07 251,513,295 975,000 9.92 2,534,269,690 2,376,800,638 9.450 2025-01-03
252 2025-01-06 250,538,295 2,033,500 9.89 2,534,269,690 2,370,092,271 9.460 2025-01-02
253 2025-01-03 248,504,795 -3,208,500 9.81 2,534,269,690 2,256,423,539 9.080 2024-12-30
254 2025-01-02 251,713,295 1,107,500 9.93 2,534,269,690 2,328,347,979 9.250 2024-12-27
255 2024-12-30 250,605,795 -1,054,500 9.89 2,534,269,690 2,275,500,619 9.080 2024-12-23
256 2024-12-27 251,660,295 586,000 9.93 2,534,269,690 2,287,592,082 9.090 2024-12-20
257 2024-12-23 251,074,295 -160,500 9.91 2,534,269,690 2,299,840,542 9.160 2024-12-19
258 2024-12-20 251,234,795 178,000 9.91 2,534,269,690 2,346,532,985 9.340 2024-12-18
259 2024-12-19 251,056,795 -1,741,000 9.91 2,534,269,690 2,299,680,242 9.160 2024-12-17
260 2024-12-18 252,797,795 170,500 9.98 2,534,269,690 2,376,299,273 9.400 2024-12-16
261 2024-12-17 252,627,295 1,868,000 9.97 2,534,269,690 2,450,484,762 9.700 2024-12-13
262 2024-12-16 250,759,295 3,661,500 9.89 2,534,269,690 2,557,744,809 10.20 2024-12-12
263 2024-12-13 247,097,795 -204,500 9.75 2,534,269,690 2,433,913,281 9.850 2024-12-11
264 2024-12-12 247,302,295 -404,500 9.76 2,534,269,690 2,458,184,812 9.940 2024-12-10
265 2024-12-11 247,706,795 1,896,500 9.77 2,534,269,690 2,546,425,853 10.28 2024-12-09
266 2024-12-10 245,810,295 261,000 9.70 2,534,269,690 2,369,611,244 9.640 2024-12-06
267 2024-12-09 245,549,295 -561,930 9.69 2,534,269,690 2,305,707,880 9.390 2024-12-05
268 2024-12-06 246,111,225 -1,410,000 9.71 2,534,269,690 2,355,284,423 9.570 2024-12-04
269 2024-12-05 247,521,225 -1,552,500 9.77 2,534,269,690 2,398,480,670 9.690 2024-12-03
270 2024-12-04 249,073,725 4,931,500 9.83 2,534,269,690 2,440,922,505 9.800 2024-12-02
271 2024-12-03 244,142,225 687,000 9.63 2,534,269,690 2,324,233,982 9.520 2024-11-29
272 2024-12-02 243,455,225 581,000 9.61 2,534,269,690 2,237,353,518 9.190 2024-11-28
273 2024-11-29 242,874,225 605,000 9.58 2,534,269,690 2,251,444,066 9.270 2024-11-27
274 2024-11-28 242,269,225 -346,500 9.56 2,534,269,690 2,192,536,486 9.050 2024-11-26
275 2024-11-27 242,615,725 -535,000 9.57 2,534,269,690 2,183,541,525 9.000 2024-11-25
276 2024-11-26 243,150,725 937,000 9.59 2,534,269,690 2,217,534,612 9.120 2024-11-22
277 2024-11-25 242,213,725 -229,500 9.56 2,534,269,690 2,281,653,290 9.420 2024-11-21
278 2024-11-22 242,443,225 1,592,500 9.57 2,534,269,690 2,329,879,392 9.610 2024-11-20
279 2024-11-21 240,850,725 1,554,500 9.50 2,534,269,690 2,312,166,960 9.600 2024-11-19
280 2024-11-20 239,296,225 357,000 9.44 2,534,269,690 2,232,633,779 9.330 2024-11-18
281 2024-11-19 238,939,225 1,961,500 9.43 2,534,269,690 2,229,302,969 9.330 2024-11-15
282 2024-11-18 236,977,725 3,830,500 9.35 2,534,269,690 2,234,699,947 9.430 2024-11-14
283 2024-11-15 233,147,225 3,732,500 9.20 2,534,269,690 2,231,218,943 9.570 2024-11-13
284 2024-11-14 229,414,725 3,683,000 9.05 2,534,269,690 2,220,734,538 9.680 2024-11-12
285 2024-11-13 225,731,725 1,660,000 8.91 2,534,269,690 2,266,346,519 10.04 2024-11-11
286 2024-11-12 224,071,725 1,880,000 8.84 2,534,269,690 2,312,420,202 10.32 2024-11-08
287 2024-11-11 222,191,725 5,229,947 8.77 2,534,269,690 2,404,114,465 10.82 2024-11-07
288 2024-11-08 216,961,778 -1,336,500 8.56 2,534,269,690 2,239,045,549 10.32 2024-11-06
289 2024-11-07 218,298,278 2,855,500 8.61 2,534,267,690 2,313,961,747 10.60 2024-11-05
290 2024-11-06 215,442,778 2,004,000 8.51 2,531,998,690 2,279,384,591 10.58 2024-11-04
291 2024-11-05 213,438,778 1,628,000 8.43 2,531,998,690 2,275,257,373 10.66 2024-11-01
292 2024-11-04 211,810,778 2,014,228 8.37 2,531,998,690 2,185,887,229 10.32 2024-10-31
293 2024-11-01 209,796,550 3,677,000 8.29 2,531,998,690 2,135,728,879 10.18 2024-10-30
294 2024-10-31 206,119,550 265,000 8.14 2,531,998,690 2,094,174,628 10.16 2024-10-29
295 2024-10-30 205,854,550 6,312,500 8.13 2,531,998,690 2,120,301,865 10.30 2024-10-28
296 2024-10-29 199,542,050 2,686,500 7.88 2,531,998,690 1,921,589,942 9.630 2024-10-25
297 2024-10-28 196,855,550 2,659,500 7.77 2,531,998,690 1,836,662,282 9.330 2024-10-24
298 2024-10-25 194,196,050 5,009,574 7.67 2,531,998,690 1,842,920,515 9.490 2024-10-23
299 2024-10-24 189,186,476 1,069,500 7.47 2,531,998,690 1,763,217,956 9.320 2024-10-22
300 2024-10-23 188,116,976 -769,000 7.43 2,531,998,690 1,736,319,688 9.230 2024-10-21
301 2024-10-22 188,885,976 -960,500 7.46 2,531,998,690 1,705,640,363 9.030 2024-10-18
302 2024-10-21 189,846,476 3,636,500 7.50 2,531,998,690 1,663,055,130 8.760 2024-10-17
303 2024-10-18 186,209,976 6,815,500 7.35 2,531,998,690 1,765,270,572 9.480 2024-10-16
304 2024-10-17 179,394,476 5,277,500 7.09 2,531,998,690 1,621,726,063 9.040 2024-10-15
305 2024-10-16 174,116,976 5,832,500 6.88 2,531,998,690 1,593,170,330 9.150 2024-10-14
306 2024-10-15 168,284,476 -1,050,000 6.65 2,531,998,690 1,457,343,562 8.660 2024-10-10
307 2024-10-14 169,334,476 -4,175,500 6.69 2,531,998,690 1,412,249,530 8.340 2024-10-09
308 2024-10-10 173,509,976 9,200,000 6.85 2,531,998,690 1,511,271,891 8.710 2024-10-08
309 2024-10-03 164,309,976 2,363,000 6.49 2,531,998,690 1,505,079,380 9.160 2024-09-30
310 2024-10-02 161,946,976 -1,327,500 6.40 2,531,998,690 1,441,328,086 8.900 2024-09-27
311 2024-09-30 163,274,476 -283,000 6.45 2,531,998,690 1,239,253,273 7.590 2024-09-26
312 2024-09-27 163,557,476 3,651,500 6.46 2,531,998,690 1,053,310,145 6.440 2024-09-25
313 2024-09-26 159,905,976 2,548,500 6.32 2,531,998,690 1,055,379,442 6.600 2024-09-24
314 2024-09-25 157,357,476 -1,304,000 6.21 2,531,998,690 1,003,940,697 6.380 2024-09-23
315 2024-09-24 158,661,476 975,000 6.27 2,531,998,690 1,020,193,291 6.430 2024-09-20
316 2024-09-23 157,686,476 1,588,000 6.23 2,531,998,690 971,348,692 6.160 2024-09-19
317 2024-09-17 156,098,476 -491,000 6.17 2,531,998,690 913,176,085 5.850 2024-09-13
318 2024-09-16 156,589,476 -533,000 6.18 2,531,998,690 912,916,645 5.830 2024-09-12
319 2024-09-13 157,122,476 454,500 6.21 2,531,998,690 920,737,709 5.860 2024-09-11
320 2024-09-12 156,667,976 1,078,000 6.19 2,531,998,690 918,074,339 5.860 2024-09-10
321 2024-09-11 155,589,976 210,000 6.14 2,531,998,690 959,990,152 6.170 2024-09-09
322 2024-09-10 155,379,976 5,030,000 6.14 2,531,998,690 1,019,292,643 6.560 2024-09-05
323 2024-09-09 150,349,976 2,296,000 5.94 2,531,998,690 941,190,850 6.260 2024-09-04
324 2024-09-05 148,053,976 876,000 5.85 2,531,998,690 931,259,509 6.290 2024-09-03
325 2024-09-04 147,177,976 2,463,500 5.81 2,531,998,690 881,596,076 5.990 2024-09-02
326 2024-09-03 144,714,476 -826,000 5.72 2,531,998,690 894,335,462 6.180 2024-08-30
327 2024-09-02 145,540,476 -849,000 5.75 2,531,998,690 849,956,380 5.840 2024-08-29
328 2024-08-30 146,389,476 303,000 5.78 2,531,998,690 837,347,803 5.720 2024-08-28
329 2024-08-29 146,086,476 -890,500 5.77 2,531,998,690 850,223,290 5.820 2024-08-27
330 2024-08-28 146,976,976 -2,475,500 5.80 2,531,998,690 848,057,152 5.770 2024-08-26
331 2024-08-27 149,452,476 1,606,500 5.90 2,531,998,690 832,450,291 5.570 2024-08-23
332 2024-08-26 147,845,976 1,958,500 5.84 2,531,998,690 844,200,523 5.710 2024-08-22
333 2024-08-23 145,887,476 -103,500 5.76 2,531,998,690 843,229,611 5.780 2024-08-21
334 2024-08-22 145,990,976 510,000 5.77 2,531,998,690 851,127,390 5.830 2024-08-20
335 2024-08-21 145,480,976 198,000 5.75 2,531,998,690 872,885,856 6.000 2024-08-19
336 2024-08-20 145,282,976 -140,000 5.74 2,531,998,690 867,339,367 5.970 2024-08-16
337 2024-08-19 145,422,976 32,000 5.74 2,531,998,690 868,175,167 5.970 2024-08-15
338 2024-08-16 145,390,976 105,000 5.74 2,531,998,690 869,438,036 5.980 2024-08-14
339 2024-08-15 145,285,976 12,500 5.74 2,531,998,690 880,433,015 6.060 2024-08-13
340 2024-08-14 145,273,476 -849,500 5.74 2,531,998,690 884,715,469 6.090 2024-08-12
341 2024-08-13 146,122,976 33,000 5.77 2,531,998,690 907,423,681 6.210 2024-08-09
342 2024-08-12 146,089,976 510,500 5.77 2,531,998,690 873,618,056 5.980 2024-08-08
343 2024-08-09 145,579,476 574,000 5.75 2,531,998,690 853,095,729 5.860 2024-08-07
344 2024-08-08 145,005,476 18,500 5.73 2,531,998,690 839,581,706 5.790 2024-08-06
345 2024-08-07 144,986,976 539,500 5.73 2,531,998,690 822,076,154 5.670 2024-08-05
346 2024-08-06 144,447,476 -77,500 5.70 2,531,998,690 826,239,563 5.720 2024-08-02
347 2024-08-05 144,524,976 697,000 5.71 2,531,998,690 822,347,113 5.690 2024-08-01
348 2024-08-02 143,827,976 86,000 5.68 2,531,998,690 850,023,338 5.910 2024-07-31
349 2024-08-01 143,741,976 447,000 5.68 2,531,998,690 819,329,263 5.700 2024-07-30
350 2024-07-31 143,294,976 375,000 5.66 2,531,998,690 826,812,012 5.770 2024-07-29
351 2024-07-30 142,919,976 58,500 5.64 2,531,998,690 840,369,459 5.880 2024-07-26
352 2024-07-29 142,861,476 -3,723,000 5.64 2,531,998,690 832,882,405 5.830 2024-07-25
353 2024-07-26 146,584,476 -748,500 5.79 2,531,998,690 872,177,632 5.950 2024-07-24
354 2024-07-25 147,332,976 932,000 5.82 2,531,998,690 910,517,792 6.180 2024-07-23
355 2024-07-24 146,400,976 -88,000 5.78 2,531,998,690 928,182,188 6.340 2024-07-22
356 2024-07-23 146,488,976 -488,000 5.79 2,531,998,690 936,064,557 6.390 2024-07-19
357 2024-07-22 146,976,976 429,500 5.80 2,531,998,690 984,745,739 6.700 2024-07-18
358 2024-07-19 146,547,476 302,500 5.79 2,531,998,690 978,937,140 6.680 2024-07-17
359 2024-07-18 146,244,976 -33,500 5.78 2,531,998,690 938,892,746 6.420 2024-07-16
360 2024-07-17 146,278,476 331,000 5.78 2,531,998,690 936,182,246 6.400 2024-07-15
361 2024-07-16 145,947,476 224,500 5.76 2,531,998,690 961,793,867 6.590 2024-07-12
362 2024-07-15 145,722,976 1,088,000 5.76 2,531,998,690 909,311,370 6.240 2024-07-11
363 2024-07-12 144,634,976 -375,000 5.71 2,531,998,690 877,934,304 6.070 2024-07-10
364 2024-07-11 145,009,976 794,000 5.73 2,531,998,690 888,911,153 6.130 2024-07-09
365 2024-07-10 144,215,976 -95,000 5.70 2,531,998,690 882,601,773 6.120 2024-07-08
366 2024-07-09 144,310,976 282,500 5.70 2,531,998,690 904,829,820 6.270 2024-07-05
367 2024-07-08 144,028,476 1,018,000 5.69 2,531,998,690 928,983,670 6.450 2024-07-04
368 2024-07-05 143,010,476 -293,500 5.65 2,531,998,690 949,589,561 6.640 2024-07-03
369 2024-07-04 143,303,976 682,500 5.66 2,531,998,690 899,948,969 6.280 2024-07-02
370 2024-07-03 142,621,476 108,000 5.63 2,531,998,690 875,695,863 6.140 2024-06-28
371 2024-07-02 142,513,476 763,500 5.63 2,531,998,690 875,032,743 6.140 2024-06-27
372 2024-06-28 141,749,976 143,500 5.60 2,531,998,690 900,112,348 6.350 2024-06-26
373 2024-06-27 141,606,476 -2,626,500 5.59 2,531,998,690 902,033,252 6.370 2024-06-25
374 2024-06-26 144,232,976 -1,006,500 5.70 2,531,998,690 934,629,684 6.480 2024-06-24
375 2024-06-25 145,239,476 -3,439,500 5.74 2,531,998,690 949,866,173 6.540 2024-06-21
376 2024-06-24 148,678,976 -380,500 5.87 2,531,998,690 993,175,560 6.680 2024-06-20
377 2024-06-21 149,059,476 -1,500,000 5.89 2,531,998,690 1,025,529,195 6.880 2024-06-19
378 2024-06-20 150,559,476 -1,607,000 5.95 2,531,998,690 1,088,545,011 7.230 2024-06-18
379 2024-06-19 152,166,476 -4,553,000 6.01 2,531,998,690 1,135,161,911 7.460 2024-06-17
380 2024-06-18 156,719,476 -146,000 6.19 2,531,998,690 1,225,546,302 7.820 2024-06-14
381 2024-06-17 156,865,476 -1,142,000 6.20 2,531,998,690 1,212,570,129 7.730 2024-06-13
382 2024-06-14 158,007,476 -19,500 6.24 2,531,998,690 1,235,618,462 7.820 2024-06-12
383 2024-06-13 158,026,976 -275,500 6.24 2,531,998,690 1,265,796,078 8.010 2024-06-11
384 2024-06-12 158,302,476 -1,031,000 6.25 2,531,998,690 1,293,331,229 8.170 2024-06-07
385 2024-06-11 159,333,476 1,207,000 6.29 2,531,998,690 1,253,954,456 7.870 2024-06-06
386 2024-06-07 158,126,476 778,500 6.25 2,531,998,690 1,258,686,749 7.960 2024-06-05
387 2024-06-06 157,347,976 3,188,000 6.21 2,531,998,690 1,323,296,478 8.410 2024-06-04
388 2024-06-05 154,159,976 -965,500 6.09 2,531,998,690 1,216,322,211 7.890 2024-06-03
389 2024-06-04 155,125,476 1,228,000 6.13 2,531,998,690 1,183,607,382 7.630 2024-05-31
390 2024-06-03 153,897,476 -2,223,000 6.08 2,531,998,690 1,180,393,641 7.670 2024-05-30
391 2024-05-31 156,120,476 -1,798,000 6.17 2,531,998,690 1,252,086,218 8.020 2024-05-29
392 2024-05-30 157,918,476 -517,000 6.24 2,531,998,690 1,269,664,547 8.040 2024-05-28
393 2024-05-29 158,435,476 69,000 6.26 2,531,998,690 1,297,586,548 8.190 2024-05-27
394 2024-05-28 158,366,476 -3,130,500 6.25 2,531,998,690 1,287,519,450 8.130 2024-05-24
395 2024-05-27 161,496,976 -1,627,000 6.38 2,531,998,690 1,388,873,994 8.600 2024-05-23
396 2024-05-24 163,123,976 -707,000 6.44 2,531,998,690 1,428,966,030 8.760 2024-05-22
397 2024-05-23 163,830,976 2,840,000 6.47 2,531,998,690 1,449,904,138 8.850 2024-05-21
398 2024-05-22 160,990,976 3,544,000 6.36 2,531,998,690 1,445,698,964 8.980 2024-05-20
399 2024-05-21 157,446,976 6,397,500 6.22 2,531,998,690 1,448,512,179 9.200 2024-05-17
400 2024-05-20 151,049,476 258,921 5.97 2,531,998,690 1,277,878,567 8.460 2024-05-16
401 2024-05-17 150,790,555 1,266,500 5.96 2,531,998,690 1,173,150,518 7.780 2024-05-14
402 2024-05-16 149,524,055 -79,500 5.91 2,531,998,690 1,178,249,553 7.880 2024-05-13
403 2024-05-14 149,603,555 3,515,000 5.91 2,531,998,690 1,154,939,445 7.720 2024-05-10
404 2024-05-13 146,088,555 -584,500 5.77 2,531,998,690 1,062,063,795 7.270 2024-05-09
405 2024-05-10 146,673,055 -1,637,500 5.79 2,531,998,690 1,034,045,038 7.050 2024-05-08
406 2024-05-09 148,310,555 -2,081,542 5.86 2,531,998,690 1,121,227,796 7.560 2024-05-07
407 2024-05-08 150,392,097 -3,408,500 5.94 2,531,998,690 1,105,381,913 7.350 2024-05-06
408 2024-05-03 153,800,597 -478,500 6.07 2,531,998,690 1,062,762,125 6.910 2024-04-30
409 2024-05-02 154,279,097 7,821,000 6.09 2,531,998,690 1,025,955,995 6.650 2024-04-29
410 2024-04-30 146,458,097 7,651,500 5.78 2,531,998,690 878,748,582 6.000 2024-04-26
411 2024-04-29 138,806,597 -1,122,500 5.48 2,531,998,690 741,227,228 5.340 2024-04-25
412 2024-04-26 139,929,097 -32,000 5.53 2,531,998,690 726,232,013 5.190 2024-04-24
413 2024-04-25 139,961,097 -780,500 5.53 2,531,998,690 723,598,871 5.170 2024-04-23
414 2024-04-24 140,741,597 -3,093,500 5.56 2,531,998,690 722,004,393 5.130 2024-04-22
415 2024-04-23 143,835,097 1,078,000 5.68 2,531,998,690 723,490,538 5.030 2024-04-19
416 2024-04-22 142,757,097 1,026,500 5.64 2,531,998,690 738,054,191 5.170 2024-04-18
417 2024-04-19 141,730,597 79,000 5.60 2,531,998,690 735,581,798 5.190 2024-04-17
418 2024-04-18 141,651,597 1,008,500 5.59 2,531,998,690 730,922,241 5.160 2024-04-16
419 2024-04-17 140,643,097 -389,000 5.55 2,531,998,690 741,189,121 5.270 2024-04-15
420 2024-04-16 141,032,097 -935,500 5.57 2,531,998,690 765,804,287 5.430 2024-04-12
421 2024-04-15 141,967,597 -291,500 5.61 2,531,998,690 814,894,007 5.740 2024-04-11
422 2024-04-12 142,259,097 -219,000 5.62 2,531,998,690 830,793,126 5.840 2024-04-10
423 2024-04-11 142,478,097 2,073,500 5.63 2,531,998,690 824,948,182 5.790 2024-04-09
424 2024-04-10 140,404,597 24,097 5.55 2,531,998,690 804,518,341 5.730 2024-04-08
425 2024-04-08 140,380,500 4,302,500 5.54 2,531,998,690 857,724,855 6.110 2024-04-03
426 2024-04-05 136,078,000 6,015,500 5.37 2,531,998,690 838,240,480 6.160 2024-04-02
427 2024-04-03 130,062,500 113,000 5.14 2,531,998,690 811,590,000 6.240 2024-03-28
428 2024-04-02 129,949,500 1,149,500 5.13 2,531,998,690 779,697,000 6.000 2024-03-27
429 2024-03-28 128,800,000 -968,000 5.09 2,531,998,690 788,256,000 6.120 2024-03-26
430 2024-03-27 129,768,000 -1,779,000 5.13 2,531,998,690 859,064,160 6.620 2024-03-25
431 2024-03-26 131,547,000 462,500 5.20 2,531,998,690 848,478,150 6.450 2024-03-22
432 2024-03-25 131,084,500 -235,000 5.18 2,531,998,690 857,292,630 6.540 2024-03-21
433 2024-03-22 131,319,500 204,500 5.19 2,531,998,690 835,192,020 6.360 2024-03-20
434 2024-03-21 131,115,000 488,500 5.18 2,531,998,690 827,335,650 6.310 2024-03-19
435 2024-03-20 130,626,500 -2,104,500 5.16 2,531,998,690 855,603,575 6.550 2024-03-18
436 2024-03-19 132,731,000 -391,000 5.24 2,531,998,690 890,625,010 6.710 2024-03-15
437 2024-03-18 133,122,000 1,454,500 5.26 2,531,998,690 909,223,260 6.830 2024-03-14
438 2024-03-15 131,667,500 -1,067,000 5.20 2,531,998,690 875,588,875 6.650 2024-03-13
439 2024-03-14 132,734,500 -461,000 5.24 2,531,998,690 891,975,840 6.720 2024-03-12
440 2024-03-13 133,195,500 803,000 5.26 2,531,998,690 831,139,920 6.240 2024-03-11
441 2024-03-12 132,392,500 890,500 5.23 2,531,998,690 800,974,625 6.050 2024-03-08
442 2024-03-11 131,502,000 -189,000 5.19 2,531,998,690 794,272,080 6.040 2024-03-07
443 2024-03-08 131,691,000 -185,000 5.20 2,531,998,690 803,315,100 6.100 2024-03-06
444 2024-03-07 131,876,000 3,201,500 5.21 2,531,998,690 776,749,640 5.890 2024-03-05
445 2024-03-06 128,674,500 188,000 5.08 2,531,998,690 792,634,920 6.160 2024-03-04
446 2024-03-05 128,486,500 105,500 5.07 2,531,998,690 835,162,250 6.500 2024-03-01
447 2024-03-04 128,381,000 2,105,000 5.07 2,531,998,690 807,516,490 6.290 2024-02-29
448 2024-03-01 126,276,000 1,373,000 4.99 2,531,998,690 803,115,360 6.360 2024-02-28
449 2024-02-29 124,903,000 1,096,500 4.93 2,531,998,690 804,375,320 6.440 2024-02-27
450 2024-02-28 123,806,500 1,409,000 4.89 2,531,998,690 797,313,860 6.440 2024-02-26
451 2024-02-27 122,397,500 730,500 4.83 2,531,998,690 799,255,675 6.530 2024-02-23
452 2024-02-26 121,667,000 371,000 4.81 2,531,998,690 800,568,860 6.580 2024-02-22
453 2024-02-23 121,296,000 551,000 4.79 2,531,998,690 785,998,080 6.480 2024-02-21
454 2024-02-22 120,745,000 449,500 4.77 2,531,998,690 738,959,400 6.120 2024-02-20
455 2024-02-21 120,295,500 -724,500 4.75 2,531,998,690 727,787,775 6.050 2024-02-19
456 2024-02-15 121,020,000 -801,500 4.78 2,531,998,690 755,164,800 6.240 2024-02-08
457 2024-02-14 121,821,500 -171,500 4.81 2,531,998,690 738,238,290 6.060 2024-02-07
458 2024-02-08 121,993,000 58,000 4.82 2,531,998,690 755,136,670 6.190 2024-02-06
459 2024-02-07 121,935,000 -389,000 4.82 2,531,998,690 713,319,750 5.850 2024-02-05
460 2024-02-06 122,324,000 -221,500 4.83 2,531,998,690 724,158,080 5.920 2024-02-02
461 2024-02-05 122,545,500 -56,000 4.84 2,531,998,690 721,792,995 5.890 2024-02-01
462 2024-02-02 122,601,500 -171,500 4.84 2,531,998,690 718,444,790 5.860 2024-01-31
463 2024-02-01 122,773,000 -474,500 4.85 2,531,998,690 724,360,700 5.900 2024-01-30
464 2024-01-31 123,247,500 -1,695,000 4.87 2,531,998,690 756,739,650 6.140 2024-01-29
465 2024-01-30 124,942,500 -234,000 4.93 2,531,998,690 783,389,475 6.270 2024-01-26
466 2024-01-29 125,176,500 -941,000 4.94 2,531,998,690 801,129,600 6.400 2024-01-25
467 2024-01-26 126,117,500 -413,000 4.98 2,531,998,690 755,443,825 5.990 2024-01-24
468 2024-01-25 126,530,500 -3,306,500 5.00 2,531,998,690 723,754,460 5.720 2024-01-23
469 2024-01-24 129,837,000 692,500 5.13 2,531,998,690 716,700,240 5.520 2024-01-22
470 2024-01-23 129,144,500 2,244,500 5.10 2,531,998,690 790,364,340 6.120 2024-01-19
471 2024-01-22 126,900,000 389,500 5.01 2,531,998,690 808,353,000 6.370 2024-01-18
472 2024-01-19 126,510,500 371,500 5.00 2,531,998,690 821,053,145 6.490 2024-01-17
473 2024-01-18 126,139,000 214,000 4.98 2,531,998,690 885,495,780 7.020 2024-01-16
474 2024-01-17 125,925,000 209,000 4.97 2,531,998,690 900,363,750 7.150 2024-01-15
475 2024-01-16 125,716,000 -507,000 4.97 2,531,998,690 922,755,440 7.340 2024-01-12
476 2024-01-15 126,223,000 552,500 4.99 2,531,998,690 945,410,270 7.490 2024-01-11
477 2024-01-12 125,670,500 862,500 4.96 2,531,998,690 901,057,485 7.170 2024-01-10
478 2024-01-11 124,808,000 321,000 4.93 2,531,998,690 902,361,840 7.230 2024-01-09
479 2024-01-10 124,487,000 95,000 4.92 2,531,998,690 966,019,120 7.760 2024-01-08
480 2024-01-09 124,392,000 -880,500 4.91 2,531,998,690 987,672,480 7.940 2024-01-05
481 2024-01-08 125,272,500 -372,500 4.95 2,531,998,690 988,400,025 7.890 2024-01-04
482 2024-01-05 125,645,000 116,500 4.96 2,531,998,690 990,082,600 7.880 2024-01-03
483 2024-01-04 125,528,500 -878,500 4.96 2,531,998,690 976,611,730 7.780 2024-01-02
484 2024-01-03 126,407,000 270,000 4.99 2,531,998,690 1,004,935,650 7.950 2023-12-29
485 2024-01-02 126,137,000 1,319,000 4.98 2,531,998,690 991,436,820 7.860 2023-12-28
486 2023-12-29 124,818,000 -432,500 4.93 2,531,998,690 914,915,940 7.330 2023-12-27
487 2023-12-28 125,250,500 -439,000 4.95 2,531,998,690 910,571,135 7.270 2023-12-22
488 2023-12-27 125,689,500 -220,500 4.96 2,531,998,690 925,074,720 7.360 2023-12-21
489 2023-12-22 125,910,000 -811,000 4.97 2,531,998,690 917,883,900 7.290 2023-12-20
490 2023-12-21 126,721,000 -396,000 5.00 2,531,998,690 904,787,940 7.140 2023-12-19
491 2023-12-20 127,117,000 -2,924,500 5.02 2,531,998,690 947,021,650 7.450 2023-12-18
492 2023-12-19 130,041,500 -4,066,000 5.14 2,531,998,690 1,024,727,020 7.880 2023-12-15
493 2023-12-18 134,107,500 -1,019,500 5.30 2,531,998,690 992,395,500 7.400 2023-12-14
494 2023-12-15 135,127,000 -303,000 5.34 2,531,998,690 976,968,210 7.230 2023-12-13
495 2023-12-14 135,430,000 -725,500 5.35 2,531,998,690 1,031,976,600 7.620 2023-12-12
496 2023-12-13 136,155,500 -2,018,500 5.38 2,531,998,690 993,935,150 7.300 2023-12-11
497 2023-12-12 138,174,000 -980,500 5.46 2,531,998,690 1,048,740,660 7.590 2023-12-08
498 2023-12-11 139,154,500 -291,500 5.50 2,531,998,690 1,092,362,825 7.850 2023-12-07
499 2023-12-08 139,446,000 -173,000 5.51 2,531,998,690 1,105,806,780 7.930 2023-12-06
500 2023-12-07 139,619,000 -1,161,000 5.51 2,531,998,690 1,082,047,250 7.750 2023-12-05
501 2023-12-06 140,780,000 -2,027,000 5.56 2,531,998,690 1,127,647,800 8.010 2023-12-04
502 2023-12-05 142,807,000 -590,500 5.64 2,531,998,690 1,179,585,820 8.260 2023-12-01
503 2023-12-04 143,397,500 -2,460,500 5.66 2,531,998,690 1,191,633,225 8.310 2023-11-30
504 2023-12-01 145,858,000 -7,000 5.76 2,531,998,690 1,182,908,380 8.110 2023-11-29
505 2023-11-30 145,865,000 -236,000 5.76 2,531,998,690 1,247,145,750 8.550 2023-11-28
506 2023-11-29 146,101,000 -326,500 5.77 2,531,998,690 1,252,085,570 8.570 2023-11-27
507 2023-11-28 146,427,500 128,000 5.78 2,531,998,690 1,270,990,700 8.680 2023-11-24
508 2023-11-27 146,299,500 -1,324,000 5.78 2,531,998,690 1,290,361,590 8.820 2023-11-23
509 2023-11-24 147,623,500 -190,500 5.83 2,531,998,690 1,238,561,165 8.390 2023-11-22
510 2023-11-23 147,814,000 -286,500 5.84 2,531,998,690 1,240,159,460 8.390 2023-11-21
511 2023-11-22 148,100,500 1,041,500 5.85 2,531,998,690 1,196,652,040 8.080 2023-11-20
512 2023-11-21 147,059,000 -151,500 5.81 2,531,998,690 1,182,354,360 8.040 2023-11-17
513 2023-11-20 147,210,500 260,500 5.81 2,531,998,690 1,187,988,735 8.070 2023-11-16
514 2023-11-17 146,950,000 -307,500 5.80 2,531,998,690 1,219,685,000 8.300 2023-11-15
515 2023-11-16 147,257,500 -1,062,500 5.82 2,531,998,690 1,189,840,600 8.080 2023-11-14
516 2023-11-15 148,320,000 -764,000 5.86 2,531,998,690 1,153,929,600 7.780 2023-11-13
517 2023-11-14 149,084,000 -125,500 5.89 2,531,998,690 1,150,928,480 7.720 2023-11-10
518 2023-11-13 149,209,500 407,000 5.89 2,531,998,690 1,192,183,905 7.990 2023-11-09
519 2023-11-10 148,802,500 3,217,000 5.88 2,531,998,690 1,218,692,475 8.190 2023-11-08
520 2023-11-09 145,585,500 -256,500 5.75 2,531,998,690 1,147,213,740 7.880 2023-11-07
521 2023-11-08 145,842,000 -840,500 5.76 2,531,998,690 1,178,403,360 8.080 2023-11-06
522 2023-11-07 146,682,500 784,000 5.79 2,531,998,690 1,107,452,875 7.550 2023-11-03
523 2023-11-06 145,898,500 334,000 5.76 2,531,998,690 1,116,123,525 7.650 2023-11-02
524 2023-11-03 145,564,500 -813,000 5.75 2,531,998,690 1,113,568,425 7.650 2023-11-01
525 2023-11-02 146,377,500 -559,500 5.78 2,531,998,690 1,111,005,225 7.590 2023-10-31
526 2023-11-01 146,937,000 243,000 5.80 2,531,998,690 1,157,863,560 7.880 2023-10-30
527 2023-10-31 146,694,000 727,000 5.79 2,531,998,690 1,154,481,780 7.870 2023-10-27
528 2023-10-30 145,967,000 132,000 5.76 2,531,998,690 1,109,349,200 7.600 2023-10-26
529 2023-10-27 145,835,000 -139,000 5.76 2,531,998,690 1,140,429,700 7.820 2023-10-25
530 2023-10-26 145,974,000 -1,382,000 5.77 2,531,998,690 1,112,321,880 7.620 2023-10-24
531 2023-10-25 147,356,000 113,000 5.82 2,531,998,690 1,128,746,960 7.660 2023-10-20
532 2023-10-24 147,243,000 -938,500 5.82 2,531,998,690 1,113,157,080 7.560 2023-10-19
533 2023-10-20 148,181,500 35,500 5.85 2,531,998,690 1,139,515,735 7.690 2023-10-18
534 2023-10-19 148,146,000 -55,000 5.85 2,531,998,690 1,176,279,240 7.940 2023-10-17
535 2023-10-18 148,201,000 -262,500 5.85 2,531,998,690 1,153,003,780 7.780 2023-10-16
536 2023-10-17 148,463,500 -882,500 5.86 2,531,998,690 1,168,407,745 7.870 2023-10-13
537 2023-10-16 149,346,000 -170,500 5.90 2,531,998,690 1,217,169,900 8.150 2023-10-12
538 2023-10-13 149,516,500 -735,500 5.91 2,531,998,690 1,199,122,330 8.020 2023-10-11
539 2023-10-12 150,252,000 31,500 5.93 2,531,998,690 1,173,468,120 7.810 2023-10-10
540 2023-10-11 150,220,500 -374,000 5.93 2,531,998,690 1,212,279,435 8.070 2023-10-09
541 2023-10-03 150,594,500 86,000 5.95 2,531,998,690 1,207,767,890 8.020 2023-09-28
542 2023-09-29 150,508,500 81,500 5.94 2,531,998,690 1,234,169,700 8.200 2023-09-27
543 2023-09-28 150,427,000 224,000 5.94 2,531,998,690 1,233,501,400 8.200 2023-09-26
544 2023-09-27 150,203,000 245,500 5.93 2,531,998,690 1,243,680,840 8.280 2023-09-25
545 2023-09-26 149,957,500 -41,000 5.92 2,531,998,690 1,306,129,825 8.710 2023-09-22
546 2023-09-25 149,998,500 163,500 5.92 2,531,998,690 1,267,487,325 8.450 2023-09-21
547 2023-09-22 149,835,000 611,500 5.92 2,531,998,690 1,261,610,700 8.420 2023-09-20
548 2023-09-21 149,223,500 -1,112,000 5.89 2,531,998,690 1,280,337,630 8.580 2023-09-19
549 2023-09-20 150,335,500 -941,000 5.94 2,531,998,690 1,288,375,235 8.570 2023-09-18
550 2023-09-19 151,276,500 541,000 5.97 2,531,998,690 1,350,899,145 8.930 2023-09-15
551 2023-09-18 150,735,500 20,500 5.95 2,531,998,690 1,353,604,790 8.980 2023-09-14
552 2023-09-15 150,715,000 -96,500 5.95 2,531,998,690 1,376,027,950 9.130 2023-09-13
553 2023-09-14 150,811,500 867,500 5.96 2,531,998,690 1,384,449,570 9.180 2023-09-12
554 2023-09-13 149,944,000 -200,500 5.92 2,531,998,690 1,398,977,520 9.330 2023-09-11
555 2023-09-12 150,144,500 -303,500 5.93 2,531,998,690 1,454,900,205 9.690 2023-09-07
556 2023-09-11 150,448,000 56,000 5.94 2,531,998,690 1,496,957,600 9.950 2023-09-06
557 2023-09-07 150,392,000 -2,239,000 5.94 2,531,998,690 1,440,755,360 9.580 2023-09-05
558 2023-09-06 152,631,000 -927,000 6.03 2,531,998,690 1,526,310,000 10.00 2023-09-04
559 2023-09-05 153,558,000 1,557,000 6.06 2,531,998,690 1,431,160,560 9.320 2023-08-31
560 2023-09-04 152,001,000 2,178,000 6.00 2,531,998,690 1,401,449,220 9.220 2023-08-30
561 2023-08-31 149,823,000 -815,500 5.92 2,531,998,690 1,357,396,380 9.060 2023-08-29
562 2023-08-30 150,638,500 271,500 5.95 2,531,998,690 1,206,614,385 8.010 2023-08-28
563 2023-08-29 150,367,000 -36,500 5.94 2,531,998,690 1,126,248,830 7.490 2023-08-25
564 2023-08-28 150,403,500 609,000 5.94 2,531,998,690 1,102,457,655 7.330 2023-08-24
565 2023-08-25 149,794,500 713,000 5.92 2,531,998,690 1,071,030,675 7.150 2023-08-23
566 2023-08-24 149,081,500 744,000 5.89 2,531,998,690 1,077,859,245 7.230 2023-08-22
567 2023-08-23 148,337,500 1,286,500 5.86 2,531,998,690 1,059,129,750 7.140 2023-08-21
568 2023-08-22 147,051,000 -767,000 5.81 2,531,998,690 1,076,413,320 7.320 2023-08-18
569 2023-08-21 147,818,000 -1,242,500 5.84 2,531,998,690 1,120,460,440 7.580 2023-08-17
570 2023-08-18 149,060,500 -1,618,500 5.89 2,531,998,690 1,161,181,295 7.790 2023-08-16
571 2023-08-17 150,679,000 -1,672,500 5.95 2,531,998,690 1,179,816,570 7.830 2023-08-15
572 2023-08-16 152,351,500 -139,000 6.02 2,531,998,690 1,226,429,575 8.050 2023-08-14
573 2023-08-15 152,490,500 -303,000 6.02 2,531,998,690 1,273,295,675 8.350 2023-08-11
574 2023-08-14 152,793,500 -2,216,500 6.03 2,531,998,690 1,272,769,855 8.330 2023-08-10
575 2023-08-11 155,010,000 -2,700,500 6.12 2,531,998,690 1,342,386,600 8.660 2023-08-09
576 2023-08-10 157,710,500 255,500 6.23 2,531,998,690 1,313,728,465 8.330 2023-08-08
577 2023-08-09 157,455,000 714,000 6.22 2,531,998,690 1,352,538,450 8.590 2023-08-07
578 2023-08-08 156,741,000 1,364,000 6.19 2,531,998,690 1,418,506,050 9.050 2023-08-04
579 2023-08-07 155,377,000 661,500 6.14 2,531,998,690 1,390,624,150 8.950 2023-08-03
580 2023-08-04 154,715,500 1,587,000 6.11 2,531,998,690 1,349,119,160 8.720 2023-08-02
581 2023-08-03 153,128,500 -238,000 6.05 2,531,998,690 1,349,062,085 8.810 2023-08-01
582 2023-08-02 153,366,500 -1,349,000 6.06 2,531,998,690 1,364,961,850 8.900 2023-07-31
583 2023-08-01 154,715,500 -117,000 6.11 2,531,998,690 1,359,949,245 8.790 2023-07-28
584 2023-07-31 154,832,500 -1,712,500 6.12 2,531,998,690 1,316,076,250 8.500 2023-07-27
585 2023-07-28 156,545,000 595,500 6.18 2,531,998,690 1,299,323,500 8.300 2023-07-26
586 2023-07-27 155,949,500 1,572,500 6.16 2,531,998,690 1,297,499,840 8.320 2023-07-25
587 2023-07-26 154,377,000 -1,812,500 6.10 2,531,998,690 1,125,408,330 7.290 2023-07-24
588 2023-07-25 156,189,500 306,500 6.17 2,531,998,690 1,176,106,935 7.530 2023-07-21
589 2023-07-24 155,883,000 -674,000 6.16 2,531,998,690 1,186,269,630 7.610 2023-07-20
590 2023-07-21 156,557,000 -506,500 6.18 2,531,998,690 1,160,087,370 7.410 2023-07-19
591 2023-07-20 157,063,500 -98,500 6.20 2,531,998,690 1,154,416,725 7.350 2023-07-18
592 2023-07-19 157,162,000 124,000 6.21 2,531,998,690 1,202,289,300 7.650 2023-07-14
593 2023-07-18 157,038,000 38,000 6.20 2,531,998,690 1,206,051,840 7.680 2023-07-13
594 2023-07-14 157,000,000 -37,000 6.20 2,531,998,690 1,180,640,000 7.520 2023-07-12
595 2023-07-13 157,037,000 221,000 6.20 2,531,998,690 1,177,777,500 7.500 2023-07-11
596 2023-07-12 156,816,000 -29,500 6.19 2,531,998,690 1,176,120,000 7.500 2023-07-10
597 2023-07-11 156,845,500 -75,000 6.19 2,531,998,690 1,173,204,340 7.480 2023-07-07
598 2023-07-10 156,920,500 -78,500 6.20 2,531,998,690 1,173,765,340 7.480 2023-07-06
599 2023-07-07 156,999,000 -970,500 6.20 2,531,998,690 1,194,762,390 7.610 2023-07-05
600 2023-07-06 157,969,500 -723,000 6.24 2,531,998,690 1,229,002,710 7.780 2023-07-04
601 2023-07-05 158,692,500 1,350,500 6.27 2,531,998,690 1,236,214,575 7.790 2023-07-03
602 2023-07-04 157,342,000 92,500 6.21 2,531,998,690 1,235,134,700 7.850 2023-06-30
603 2023-07-03 157,249,500 1,947,500 6.21 2,531,998,690 1,215,538,635 7.730 2023-06-29
604 2023-06-30 155,302,000 -1,069,000 6.13 2,531,998,690 1,177,189,160 7.580 2023-06-28
605 2023-06-29 156,371,000 -2,421,500 6.18 2,531,998,690 1,196,238,150 7.650 2023-06-27
606 2023-06-28 158,792,500 -377,500 6.27 2,531,998,690 1,159,185,250 7.300 2023-06-26
607 2023-06-26 159,170,000 -540,500 6.29 2,531,998,690 1,203,325,200 7.560 2023-06-21
608 2023-06-23 159,710,500 380,000 6.31 2,531,998,690 1,224,979,535 7.670 2023-06-20
609 2023-06-21 159,330,500 -317,000 6.29 2,531,998,690 1,343,156,115 8.430 2023-06-19
610 2023-06-20 159,647,500 -347,000 6.31 2,531,998,690 1,363,389,650 8.540 2023-06-16
611 2023-06-19 159,994,500 -746,000 6.32 2,531,998,690 1,350,353,580 8.440 2023-06-15
612 2023-06-16 160,740,500 543,500 6.35 2,531,998,690 1,324,501,720 8.240 2023-06-14
613 2023-06-15 160,197,000 139,000 6.33 2,531,998,690 1,368,082,380 8.540 2023-06-13
614 2023-06-14 160,058,000 -358,500 6.32 2,531,998,690 1,339,685,460 8.370 2023-06-12
615 2023-06-13 160,416,500 -1,135,000 6.34 2,531,998,690 1,331,456,950 8.300 2023-06-09
616 2023-06-12 161,551,500 94,500 6.38 2,531,998,690 1,369,956,720 8.480 2023-06-08
617 2023-06-09 161,457,000 -96,500 6.38 2,531,998,690 1,346,551,380 8.340 2023-06-07
618 2023-06-08 161,553,500 -122,000 6.38 2,531,998,690 1,329,585,305 8.230 2023-06-06
619 2023-06-07 161,675,500 -300,000 6.39 2,531,998,690 1,291,787,245 7.990 2023-06-05
620 2023-06-06 161,975,500 180,000 6.40 2,531,998,690 1,300,663,265 8.030 2023-06-02
621 2023-06-05 161,795,500 -453,000 6.39 2,531,998,690 1,194,050,790 7.380 2023-06-01
622 2023-06-02 162,248,500 -918,000 6.41 2,531,998,690 1,192,526,475 7.350 2023-05-31
623 2023-06-01 163,166,500 -1,089,000 6.44 2,531,998,690 1,236,802,070 7.580 2023-05-30
624 2023-05-31 164,255,500 -1,292,500 6.49 2,531,998,690 1,223,703,475 7.450 2023-05-29
625 2023-05-30 165,548,000 -2,598,500 6.54 2,531,998,690 1,249,887,400 7.550 2023-05-25
626 2023-05-29 168,146,500 -22,000 6.64 2,531,998,690 1,311,542,700 7.800 2023-05-24
627 2023-05-25 168,168,500 -2,989,500 6.64 2,531,998,690 1,395,798,550 8.300 2023-05-23
628 2023-05-24 171,158,000 -376,000 6.76 2,531,998,690 1,405,207,180 8.210 2023-05-22
629 2023-05-23 171,534,000 -1,613,500 6.77 2,531,998,690 1,458,039,000 8.500 2023-05-19
630 2023-05-22 173,147,500 -81,500 6.84 2,531,998,690 1,502,920,300 8.680 2023-05-18
631 2023-05-19 173,229,000 -1,587,500 6.84 2,531,998,690 1,545,202,680 8.920 2023-05-17
632 2023-05-18 174,816,500 -1,222,000 6.90 2,531,998,690 1,625,793,450 9.300 2023-05-16
633 2023-05-17 176,038,500 -2,245,000 6.95 2,531,998,690 1,665,324,210 9.460 2023-05-15
634 2023-05-16 178,283,500 -760,500 7.04 2,531,998,690 1,638,425,365 9.190 2023-05-12
635 2023-05-15 179,044,000 343,000 7.07 2,531,998,690 1,656,157,000 9.250 2023-05-11
636 2023-05-12 178,701,000 508,000 7.06 2,531,998,690 1,683,363,420 9.420 2023-05-10
637 2023-05-11 178,193,000 5,500 7.04 2,531,998,690 1,744,509,470 9.790 2023-05-09
638 2023-05-10 178,187,500 -1,024,000 7.04 2,531,998,690 1,739,110,000 9.760 2023-05-08
639 2023-05-09 179,211,500 -2,944,500 7.08 2,531,998,690 1,725,806,745 9.630 2023-05-05
640 2023-05-08 182,156,000 -18,000 7.19 2,531,998,690 1,681,299,880 9.230 2023-05-04
641 2023-05-03 182,174,000 -2,129,000 7.19 2,531,998,690 1,712,435,600 9.400 2023-04-28
642 2023-05-02 184,303,000 561,500 7.28 2,531,998,690 1,763,779,710 9.570 2023-04-27
643 2023-04-28 183,741,500 -1,095,000 7.26 2,531,998,690 1,780,455,135 9.690 2023-04-26
644 2023-04-27 184,836,500 -775,000 7.30 2,531,998,690 1,746,704,925 9.450 2023-04-25
645 2023-04-26 185,611,500 -473,000 7.33 2,531,998,690 1,820,848,815 9.810 2023-04-24
646 2023-04-25 186,084,500 49,000 7.35 2,531,998,690 1,883,175,140 10.12 2023-04-21
647 2023-04-24 186,035,500 -2,362,500 7.35 2,531,998,690 1,908,724,230 10.26 2023-04-20
648 2023-04-21 188,398,000 -4,077,500 7.44 2,531,998,690 1,921,659,600 10.20 2023-04-19
649 2023-04-20 192,475,500 530,500 7.60 2,531,998,690 2,055,638,340 10.68 2023-04-18
650 2023-04-19 191,945,000 -45,000 7.58 2,531,998,690 2,092,200,500 10.90 2023-04-17
651 2023-04-18 191,990,000 1,074,000 7.58 2,531,998,690 2,065,812,400 10.76 2023-04-14
652 2023-04-17 190,916,000 1,690,500 7.54 2,531,998,690 2,069,529,440 10.84 2023-04-13
653 2023-04-14 189,225,500 -1,166,500 7.47 2,531,998,690 2,051,204,420 10.84 2023-04-12
654 2023-04-13 190,392,000 -2,380,000 7.52 2,531,998,690 2,037,194,400 10.70 2023-04-11
655 2023-04-12 192,772,000 -120,000 7.61 2,531,998,690 1,910,370,520 9.910 2023-04-06
656 2023-04-11 192,892,000 256,500 7.62 2,531,998,690 1,921,204,320 9.960 2023-04-04
657 2023-04-06 192,635,500 -359,000 7.61 2,531,998,690 1,984,145,650 10.30 2023-04-03
658 2023-04-04 192,994,500 108,500 7.62 2,531,998,690 1,964,684,010 10.18 2023-03-31
659 2023-04-03 192,886,000 -912,500 7.62 2,531,998,690 1,982,868,080 10.28 2023-03-30
660 2023-03-31 193,798,500 2,191,000 7.65 2,531,998,690 2,050,388,130 10.58 2023-03-29
661 2023-03-30 191,607,500 4,321,000 7.57 2,531,998,690 2,031,039,500 10.60 2023-03-28
662 2023-03-29 187,286,500 -1,815,000 7.40 2,531,998,690 1,826,043,375 9.750 2023-03-27
663 2023-03-28 189,101,500 -308,000 7.47 2,531,998,690 1,921,271,240 10.16 2023-03-24
664 2023-03-27 189,409,500 -1,183,500 7.48 2,531,998,690 1,947,129,660 10.28 2023-03-23
665 2023-03-24 190,593,000 -507,500 7.53 2,531,998,690 1,955,484,180 10.26 2023-03-22
666 2023-03-23 191,100,500 -3,630,500 7.55 2,531,998,690 1,878,517,915 9.830 2023-03-21
667 2023-03-22 194,731,000 689,000 7.69 2,531,998,690 1,916,153,040 9.840 2023-03-20
668 2023-03-21 194,042,000 1,799,500 7.66 2,531,998,690 2,014,155,960 10.38 2023-03-17
669 2023-03-20 192,242,500 -282,500 7.59 2,531,998,690 1,851,295,275 9.630 2023-03-16
670 2023-03-17 192,525,000 -2,244,000 7.60 2,531,998,690 1,867,492,500 9.700 2023-03-15
671 2023-03-16 194,769,000 2,184,000 7.69 2,531,998,690 1,836,671,670 9.430 2023-03-14
672 2023-03-15 192,585,000 -798,000 7.61 2,531,998,690 1,887,333,000 9.800 2023-03-13
673 2023-03-14 193,383,000 -422,500 7.64 2,531,998,690 1,929,962,340 9.980 2023-03-10
674 2023-03-13 193,805,500 -721,000 7.65 2,531,998,690 1,965,187,770 10.14 2023-03-09
675 2023-03-10 194,526,500 -2,890,500 7.68 2,531,998,690 2,007,513,480 10.32 2023-03-08
676 2023-03-09 197,417,000 -1,066,500 7.80 2,531,998,690 2,171,587,000 11.00 2023-03-07
677 2023-03-08 198,483,500 305,000 7.84 2,531,998,690 2,286,529,920 11.52 2023-03-06
678 2023-03-07 198,178,500 -1,230,000 7.83 2,531,998,690 2,271,125,610 11.46 2023-03-03
679 2023-03-06 199,408,500 87,000 7.88 2,531,998,690 2,213,434,350 11.10 2023-03-02
680 2023-03-03 199,321,500 190,416 7.87 2,531,998,690 2,284,224,390 11.46 2023-03-01
681 2023-03-02 199,131,084 429,500 7.86 2,531,998,690 2,134,685,220 10.72 2023-02-28
682 2023-03-01 198,701,584 -43,000 7.85 2,531,998,690 2,173,795,329 10.94 2023-02-27
683 2023-02-28 198,744,584 -69,000 7.85 2,531,998,690 2,202,089,991 11.08 2023-02-24
684 2023-02-27 198,813,584 -709,000 7.85 2,531,998,690 2,222,735,869 11.18 2023-02-23
685 2023-02-24 199,522,584 519,000 7.88 2,531,998,690 2,246,624,296 11.26 2023-02-22
686 2023-02-23 199,003,584 4,856,078 7.86 2,531,998,690 2,264,660,786 11.38 2023-02-21
687 2023-02-22 194,147,506 365,000 7.67 2,531,998,690 2,155,037,317 11.10 2023-02-20
688 2023-02-21 193,782,506 22,500 7.65 2,531,998,690 2,085,099,765 10.76 2023-02-17
689 2023-02-20 193,760,006 -750,000 7.65 2,531,998,690 2,108,108,865 10.88 2023-02-16
690 2023-02-17 194,510,006 682,500 7.68 2,531,998,690 2,050,135,463 10.54 2023-02-15
691 2023-02-16 193,827,506 -805,000 7.66 2,531,998,690 2,101,090,165 10.84 2023-02-14
692 2023-02-15 194,632,506 -1,647,500 7.69 2,531,998,690 2,144,850,216 11.02 2023-02-13
693 2023-02-14 196,280,006 -650,000 7.75 2,531,998,690 2,178,708,067 11.10 2023-02-10
694 2023-02-13 196,930,006 595,000 7.78 2,531,998,690 2,241,063,468 11.38 2023-02-09
695 2023-02-10 196,335,006 413,500 7.75 2,531,998,690 2,210,732,168 11.26 2023-02-08
696 2023-02-09 195,921,506 515,500 7.74 2,531,998,690 2,245,260,459 11.46 2023-02-07
697 2023-02-08 195,406,006 104,000 7.72 2,531,998,690 2,200,271,628 11.26 2023-02-06
698 2023-02-07 195,302,006 -834,500 7.71 2,531,998,690 2,253,785,149 11.54 2023-02-03
699 2023-02-06 196,136,506 -1,523,000 7.75 2,531,998,690 2,294,797,120 11.70 2023-02-02
700 2023-02-03 197,659,506 339,000 7.81 2,531,998,690 2,364,007,692 11.96 2023-02-01
701 2023-02-02 197,320,506 -781,000 7.79 2,531,998,690 2,277,078,639 11.54 2023-01-31
702 2023-02-01 198,101,506 -523,500 7.82 2,531,998,690 2,381,180,102 12.02 2023-01-30
703 2023-01-20 198,625,006 343,000 7.84 2,531,998,690 2,315,967,570 11.66 2023-01-18
704 2023-01-19 198,282,006 -1,674,000 7.83 2,531,998,690 2,391,280,992 12.06 2023-01-17
705 2023-01-18 199,956,006 -1,541,000 7.90 2,531,998,690 2,495,450,955 12.48 2023-01-16
706 2023-01-17 201,497,006 237,000 7.96 2,531,998,690 2,426,023,952 12.04 2023-01-13
707 2023-01-16 201,260,006 191,500 7.95 2,531,998,690 2,407,069,672 11.96 2023-01-12
708 2023-01-13 201,068,506 1,543,500 7.94 2,531,998,690 2,489,228,104 12.38 2023-01-11
709 2023-01-12 199,525,006 357,000 7.88 2,531,998,690 2,458,148,074 12.32 2023-01-10
710 2023-01-11 199,168,006 -1,099,500 7.87 2,531,998,690 2,501,550,155 12.56 2023-01-09
711 2023-01-10 200,267,506 1,904,500 7.91 2,531,998,690 2,591,461,528 12.94 2023-01-06
712 2023-01-09 198,363,006 2,067,500 7.83 2,531,998,690 2,467,635,795 12.44 2023-01-05
713 2023-01-06 196,295,506 -588,500 7.75 2,531,998,690 2,418,360,634 12.32 2023-01-04
714 2023-01-05 196,884,006 -481,000 7.78 2,531,998,690 2,244,477,668 11.40 2023-01-03
715 2023-01-04 197,365,006 129,000 7.79 2,531,998,690 2,249,961,068 11.40 2022-12-30
716 2023-01-03 197,236,006 -1,756,000 7.79 2,531,998,690 2,177,485,506 11.04 2022-12-29
717 2022-12-30 198,992,006 -3,955,000 7.86 2,531,998,690 2,268,508,868 11.40 2022-12-28
718 2022-12-29 202,947,006 -8,561,000 8.02 2,531,998,690 2,386,656,791 11.76 2022-12-23
719 2022-12-28 211,508,006 -7,789,500 8.35 2,531,998,690 2,478,873,830 11.72 2022-12-22
720 2022-12-23 219,297,506 -6,244,500 8.66 2,531,998,690 2,785,078,326 12.70 2022-12-21
721 2022-12-22 225,542,006 637,500 8.91 2,531,998,690 2,941,067,758 13.04 2022-12-20
722 2022-12-21 224,904,506 -275,500 8.88 2,531,998,690 3,121,674,543 13.88 2022-12-19
723 2022-12-20 225,180,006 1,403,006 8.89 2,531,998,690 3,066,951,682 13.62 2022-12-16
724 2022-12-19 223,777,000 -878,000 8.84 2,531,998,690 2,985,185,180 13.34 2022-12-15
725 2022-12-16 224,655,000 261,500 8.87 2,531,998,690 2,960,952,900 13.18 2022-12-14
726 2022-12-15 224,393,500 530,500 8.86 2,531,998,690 2,944,042,720 13.12 2022-12-13
727 2022-12-14 223,863,000 -1,841,000 8.84 2,531,998,690 2,914,696,260 13.02 2022-12-12
728 2022-12-13 225,704,000 -691,000 8.91 2,531,998,690 3,245,623,520 14.38 2022-12-09
729 2022-12-12 226,395,000 -2,607,500 8.94 2,531,998,690 2,997,469,800 13.24 2022-12-08
730 2022-12-09 229,002,500 -868,180 9.04 2,531,998,690 2,880,851,450 12.58 2022-12-07
731 2022-12-08 229,870,680 -1,385,000 9.08 2,531,998,690 3,103,254,180 13.50 2022-12-06
732 2022-12-07 231,255,680 1,344,500 9.13 2,531,998,690 3,071,075,430 13.28 2022-12-05
733 2022-12-06 229,911,180 380,000 9.08 2,531,998,690 2,975,050,669 12.94 2022-12-02
734 2022-12-05 229,531,180 -404,000 9.07 2,531,998,690 2,933,408,480 12.78 2022-12-01
735 2022-12-02 229,935,180 -1,912,000 9.08 2,531,998,690 3,048,940,487 13.26 2022-11-30
736 2022-12-01 231,847,180 -125,500 9.16 2,531,998,690 3,027,924,171 13.06 2022-11-29
737 2022-11-30 231,972,680 2,041,500 9.16 2,531,998,690 2,890,379,593 12.46 2022-11-28
738 2022-11-29 229,931,180 1,435,000 9.08 2,531,998,690 2,947,717,728 12.82 2022-11-25
739 2022-11-28 228,496,180 3,852,000 9.02 2,531,998,690 2,810,503,014 12.30 2022-11-24
740 2022-11-25 224,644,180 -162,000 8.87 2,531,998,690 2,516,014,816 11.20 2022-11-23
741 2022-11-24 224,806,180 -9,500 8.88 2,531,998,690 2,526,821,463 11.24 2022-11-22
742 2022-11-23 224,815,680 -1,487,000 8.88 2,531,998,690 2,549,409,811 11.34 2022-11-21
743 2022-11-22 226,302,680 -93,500 8.94 2,531,998,690 2,557,220,284 11.30 2022-11-18
744 2022-11-21 226,396,180 -3,276,000 8.94 2,531,998,690 2,626,195,688 11.60 2022-11-17
745 2022-11-18 229,672,180 -2,780,239 9.07 2,531,998,690 2,696,351,393 11.74 2022-11-16
746 2022-11-17 232,452,419 -6,646,500 9.18 2,531,998,690 2,854,515,705 12.28 2022-11-15
747 2022-11-16 239,098,919 -2,321,000 9.44 2,531,998,690 2,917,006,812 12.20 2022-11-14
748 2022-11-15 241,419,919 704,000 9.53 2,531,998,690 2,766,672,272 11.46 2022-11-11
749 2022-11-14 240,715,919 1,778,000 9.51 2,531,998,690 2,359,016,006 9.800 2022-11-10
750 2022-11-11 238,937,919 4,189,000 9.44 2,531,998,690 2,346,370,365 9.820 2022-11-09
751 2022-11-10 234,748,919 532,500 9.27 2,531,998,690 2,185,512,436 9.310 2022-11-08
752 2022-11-09 234,216,419 -1,277,500 9.25 2,531,998,690 2,215,687,324 9.460 2022-11-07
753 2022-11-08 235,493,919 4,654,500 9.30 2,531,998,690 2,180,673,690 9.260 2022-11-04
754 2022-11-07 230,839,419 10,421,500 9.12 2,531,998,690 1,879,032,871 8.140 2022-11-03
755 2022-11-04 220,417,919 6,696,500 8.71 2,531,998,690 1,796,406,040 8.150 2022-11-02
756 2022-11-03 213,721,419 15,222,500 8.44 2,531,998,690 1,664,889,854 7.790 2022-11-01
757 2022-11-02 198,498,919 9,207,500 7.84 2,531,998,690 1,482,786,925 7.470 2022-10-31
758 2022-11-01 189,291,419 -8,901,000 7.48 2,531,998,690 1,631,692,032 8.620 2022-10-28
759 2022-10-31 198,192,419 -995,000 7.83 2,531,998,690 1,912,556,843 9.650 2022-10-27
760 2022-10-28 199,187,419 -5,403,000 7.87 2,531,998,690 2,035,695,422 10.22 2022-10-26
761 2022-10-27 204,590,419 -7,974,000 8.08 2,531,998,690 2,144,107,591 10.48 2022-10-25
762 2022-10-26 212,564,419 -4,415,000 8.40 2,531,998,690 2,329,706,032 10.96 2022-10-24
763 2022-10-25 216,979,419 -15,966,500 8.57 2,531,998,690 2,490,923,730 11.48 2022-10-21
764 2022-10-24 232,945,919 -8,099,500 9.20 2,531,998,690 2,865,234,804 12.30 2022-10-20
765 2022-10-21 241,045,419 206,500 9.52 2,531,998,690 3,374,635,866 14.00 2022-10-19
766 2022-10-20 240,838,919 -106,500 9.51 2,531,998,690 3,405,462,315 14.14 2022-10-18
767 2022-10-19 240,945,419 1,659,000 9.52 2,531,998,690 3,402,149,316 14.12 2022-10-17
768 2022-10-18 239,286,419 2,006,500 9.45 2,531,998,690 3,397,867,150 14.20 2022-10-14
769 2022-10-17 237,279,919 1,678,500 9.37 2,531,998,690 3,326,664,464 14.02 2022-10-13
770 2022-10-14 235,601,419 -719,261 9.30 2,531,998,690 3,392,660,434 14.40 2022-10-12
771 2022-10-13 236,320,680 4,027,500 9.33 2,531,998,690 3,558,989,441 15.06 2022-10-11
772 2022-10-12 232,293,180 -953,000 9.17 2,531,998,690 3,507,627,018 15.10 2022-10-10
773 2022-09-30 233,246,180 548,000 9.21 2,531,998,690 3,573,331,478 15.32 2022-09-28
774 2022-09-29 232,698,180 -25,500 9.24 2,518,592,690 3,746,440,698 16.10 2022-09-27
775 2022-09-28 232,723,680 151,000 9.24 2,518,592,690 3,751,505,722 16.12 2022-09-26
776 2022-09-27 232,572,680 725,000 9.23 2,518,592,690 3,763,025,962 16.18 2022-09-23
777 2022-09-26 231,847,680 430,500 9.21 2,518,592,690 3,936,773,606 16.98 2022-09-22
778 2022-09-23 231,417,180 -2,532,500 9.19 2,518,592,690 3,985,003,840 17.22 2022-09-21
779 2022-09-22 233,949,680 -1,959,000 9.29 2,518,592,690 4,122,193,362 17.62 2022-09-20
780 2022-09-21 235,908,680 -1,289,500 9.37 2,518,592,690 4,279,383,455 18.14 2022-09-19
781 2022-09-20 237,198,180 1,797,500 9.42 2,518,592,690 4,293,287,058 18.10 2022-09-16
782 2022-09-19 235,400,680 10,527,000 9.35 2,518,592,690 4,204,256,145 17.86 2022-09-15
783 2022-09-16 224,873,680 6,525,500 8.93 2,518,592,690 3,863,329,822 17.18 2022-09-14
784 2022-09-15 218,348,180 12,138,000 8.67 2,518,592,690 3,467,369,098 15.88 2022-09-13
785 2022-09-14 206,210,180 14,339,000 8.19 2,518,592,690 3,212,754,604 15.58 2022-09-09
786 2022-09-13 191,871,180 4,521,000 7.62 2,518,592,690 2,824,343,770 14.72 2022-09-08
787 2022-09-09 187,350,180 2,603,000 7.44 2,518,592,690 2,724,071,617 14.54 2022-09-07
788 2022-09-08 184,747,180 170,500 7.34 2,518,592,690 2,767,512,756 14.98 2022-09-06
789 2022-09-07 184,576,680 -85,500 7.33 2,518,592,690 2,668,978,793 14.46 2022-09-05
790 2022-09-06 184,662,180 1,304,000 7.33 2,518,592,690 2,714,534,046 14.70 2022-09-02
791 2022-09-05 183,358,180 4,860,500 7.28 2,518,592,690 2,809,047,318 15.32 2022-09-01
792 2022-09-02 178,497,680 3,000,500 7.09 2,518,592,690 2,656,045,478 14.88 2022-08-31
793 2022-09-01 175,497,180 6,224,000 6.97 2,518,592,690 2,699,146,628 15.38 2022-08-30
794 2022-08-31 169,273,180 1,293,500 6.72 2,518,592,690 2,471,388,428 14.60 2022-08-29
795 2022-08-30 167,979,680 4,000,500 6.67 2,517,192,190 2,523,054,794 15.02 2022-08-26
796 2022-08-29 163,979,180 -99,000 6.51 2,517,192,190 2,456,408,116 14.98 2022-08-25
797 2022-08-26 164,078,180 -389,500 6.52 2,517,192,190 2,471,017,391 15.06 2022-08-24
798 2022-08-25 164,467,680 734,000 6.53 2,517,192,190 2,519,644,858 15.32 2022-08-23
799 2022-08-24 163,733,680 -704,000 6.50 2,517,192,190 2,469,103,894 15.08 2022-08-22
800 2022-08-23 164,437,680 175,000 6.53 2,517,192,190 2,489,586,475 15.14 2022-08-19
801 2022-08-22 164,262,680 454,500 6.53 2,517,192,190 2,365,382,592 14.40 2022-08-18
802 2022-08-19 163,808,180 521,500 6.51 2,517,192,190 2,460,398,864 15.02 2022-08-17
803 2022-08-18 163,286,680 1,078,500 6.49 2,517,192,190 2,465,628,868 15.10 2022-08-16
804 2022-08-17 162,208,180 510,000 6.44 2,517,192,190 2,290,379,502 14.12 2022-08-15
805 2022-08-16 161,698,180 753,000 6.42 2,517,192,190 2,312,283,974 14.30 2022-08-12
806 2022-08-15 160,945,180 -1,378,500 6.39 2,517,192,190 2,295,078,267 14.26 2022-08-11
807 2022-08-12 162,323,680 -4,250,500 6.45 2,517,192,190 2,337,460,992 14.40 2022-08-10
808 2022-08-11 166,574,180 324,000 6.62 2,517,192,190 2,458,634,897 14.76 2022-08-09
809 2022-08-10 166,250,180 345,500 6.60 2,517,192,190 2,493,752,700 15.00 2022-08-08
810 2022-08-09 165,904,680 185,000 6.59 2,517,192,190 2,508,478,762 15.12 2022-08-05
811 2022-08-08 165,719,680 94,500 6.58 2,517,192,190 2,459,280,051 14.84 2022-08-04
812 2022-08-05 165,625,180 -141,500 6.58 2,517,192,190 2,461,190,175 14.86 2022-08-03
813 2022-08-04 165,766,680 -687,500 6.59 2,517,192,190 2,522,968,870 15.22 2022-08-02
814 2022-08-03 166,454,180 40,000 6.61 2,517,192,190 2,580,039,790 15.50 2022-08-01
815 2022-08-02 166,414,180 -38,000 6.61 2,517,192,190 2,579,419,790 15.50 2022-07-29
816 2022-08-01 166,452,180 288,500 6.61 2,517,192,190 2,676,551,054 16.08 2022-07-28
817 2022-07-29 166,163,680 313,500 6.60 2,517,192,190 2,658,618,880 16.00 2022-07-27
818 2022-07-28 165,850,180 995,500 6.59 2,517,192,190 2,716,625,948 16.38 2022-07-26
819 2022-07-27 164,854,680 1,482,500 6.55 2,517,192,190 2,637,674,880 16.00 2022-07-25
820 2022-07-26 163,372,180 -1,217,000 6.49 2,517,192,190 2,489,792,023 15.24 2022-07-22
821 2022-07-25 164,589,180 -3,431,000 6.54 2,517,192,190 2,498,463,752 15.18 2022-07-21
822 2022-07-22 168,020,180 1,043,000 6.67 2,517,192,190 2,664,800,055 15.86 2022-07-20
823 2022-07-21 166,977,180 95,000 6.63 2,517,192,190 2,658,276,706 15.92 2022-07-19
824 2022-07-20 166,882,180 -497,500 6.64 2,512,579,690 2,703,491,316 16.20 2022-07-18
825 2022-07-19 167,379,680 -1,627,000 6.66 2,512,579,690 2,611,123,008 15.60 2022-07-15
826 2022-07-18 169,006,680 -1,679,500 6.73 2,512,579,690 2,778,469,819 16.44 2022-07-14
827 2022-07-15 170,686,180 -352,000 6.79 2,512,579,690 2,771,943,563 16.24 2022-07-13
828 2022-07-14 171,038,180 -817,000 6.81 2,512,579,690 2,873,441,424 16.80 2022-07-12
829 2022-07-13 171,855,180 -1,138,500 6.84 2,512,579,690 2,842,484,677 16.54 2022-07-11
830 2022-07-12 172,993,680 -622,000 6.89 2,512,579,690 3,010,090,032 17.40 2022-07-08
831 2022-07-11 173,615,680 -714,500 6.91 2,512,579,690 2,954,938,874 17.02 2022-07-07
832 2022-07-08 174,330,180 -1,088,500 6.94 2,512,579,690 2,970,586,267 17.04 2022-07-06
833 2022-07-07 175,418,680 -147,353 6.98 2,512,579,690 2,989,134,307 17.04 2022-07-05
834 2022-07-06 175,566,033 987,500 6.99 2,512,579,690 2,977,599,920 16.96 2022-07-04
835 2022-07-05 174,578,533 585,500 6.95 2,512,579,690 2,838,646,947 16.26 2022-06-30
836 2022-07-04 173,993,033 1,158,500 6.92 2,512,579,690 2,738,650,339 15.74 2022-06-29
837 2022-06-30 172,834,533 -388,286 6.88 2,512,579,690 2,675,478,571 15.48 2022-06-28
838 2022-06-29 173,222,819 302,000 6.90 2,510,486,690 2,695,347,064 15.56 2022-06-27
839 2022-06-28 172,920,819 1,739,000 6.89 2,510,486,690 2,535,019,207 14.66 2022-06-24
840 2022-06-27 171,181,819 750,500 6.82 2,510,486,690 2,509,525,467 14.66 2022-06-23
841 2022-06-24 170,431,319 -434,500 6.79 2,510,486,690 2,440,576,488 14.32 2022-06-22
842 2022-06-23 170,865,819 561,500 6.81 2,510,486,690 2,580,073,867 15.10 2022-06-21
843 2022-06-22 170,304,319 -1,309,500 6.78 2,510,486,690 2,564,783,044 15.06 2022-06-20
844 2022-06-21 171,613,819 2,265,319 6.84 2,510,486,690 2,309,922,004 13.46 2022-06-17
845 2022-06-20 169,348,500 723,500 6.75 2,510,486,690 2,323,461,420 13.72 2022-06-16
846 2022-06-17 168,625,000 -247,000 6.72 2,510,486,690 2,327,025,000 13.80 2022-06-15
847 2022-06-16 168,872,000 513,500 6.73 2,510,486,690 2,239,242,720 13.26 2022-06-14
848 2022-06-15 168,358,500 615,000 6.71 2,510,486,690 2,165,090,310 12.86 2022-06-13
849 2022-06-14 167,743,500 428,500 6.68 2,510,486,690 2,281,311,600 13.60 2022-06-10
850 2022-06-13 167,315,000 31,000 6.66 2,510,486,690 2,295,561,800 13.72 2022-06-09
851 2022-06-10 167,284,000 -1,060,500 6.66 2,510,486,690 2,144,580,880 12.82 2022-06-08
852 2022-06-09 168,344,500 -826,000 6.71 2,510,486,690 2,144,708,930 12.74 2022-06-07
853 2022-06-08 169,170,500 -1,126,500 6.74 2,510,486,690 2,182,299,450 12.90 2022-06-06
854 2022-06-07 170,297,000 -316,500 6.78 2,510,486,690 2,234,296,640 13.12 2022-06-02
855 2022-06-06 170,613,500 205,500 6.80 2,510,486,690 2,323,755,870 13.62 2022-06-01
856 2022-06-02 170,408,000 -1,086,500 6.79 2,510,486,690 2,317,548,800 13.60 2022-05-31
857 2022-06-01 171,494,500 -52,500 6.83 2,510,486,690 2,284,306,740 13.32 2022-05-30
858 2022-05-31 171,547,000 60,500 6.83 2,510,486,690 2,254,127,580 13.14 2022-05-27
859 2022-05-30 171,486,500 56,000 6.83 2,510,486,690 2,332,216,400 13.60 2022-05-26
860 2022-05-27 171,430,500 793,500 6.83 2,510,486,690 2,266,311,210 13.22 2022-05-25
861 2022-05-26 170,637,000 1,386,000 6.80 2,510,486,690 2,184,153,600 12.80 2022-05-24
862 2022-05-25 169,251,000 11,500 6.74 2,510,486,690 2,203,648,020 13.02 2022-05-23
863 2022-05-24 169,239,500 1,722,500 6.74 2,510,486,690 2,240,730,980 13.24 2022-05-20
864 2022-05-23 167,517,000 -281,500 6.67 2,510,486,690 2,258,129,160 13.48 2022-05-19
865 2022-05-20 167,798,500 -455,000 6.68 2,510,486,690 2,248,499,900 13.40 2022-05-18
866 2022-05-19 168,253,500 558,000 6.70 2,510,486,690 2,257,961,970 13.42 2022-05-17
867 2022-05-18 167,695,500 -1,020,500 6.68 2,510,486,690 2,193,457,140 13.08 2022-05-16
868 2022-05-17 168,716,000 226,000 6.72 2,510,486,690 2,159,564,800 12.80 2022-05-13
869 2022-05-16 168,490,000 436,000 6.71 2,510,486,690 2,079,166,600 12.34 2022-05-12
870 2022-05-13 168,054,000 458,400 6.69 2,510,486,690 2,144,369,040 12.76 2022-05-11
871 2022-05-12 167,595,600 385,000 6.68 2,510,486,690 2,135,167,944 12.74 2022-05-10
872 2022-05-11 167,210,600 337,893 6.66 2,510,486,690 2,197,147,284 13.14 2022-05-06
873 2022-05-10 166,872,707 238,000 6.65 2,510,486,690 2,306,180,811 13.82 2022-05-05
874 2022-04-29 166,634,707 -499,500 6.65 2,506,893,690 2,286,228,180 13.72 2022-04-27
875 2022-04-28 167,134,207 -242,000 6.67 2,506,893,690 2,219,542,269 13.28 2022-04-26
876 2022-04-27 167,376,207 1,009,500 6.68 2,506,893,690 2,169,195,643 12.96 2022-04-25
877 2022-04-26 166,366,707 1,597,600 6.64 2,506,893,690 2,315,824,561 13.92 2022-04-22
878 2022-04-25 164,769,107 2,166,500 6.57 2,506,893,690 2,254,041,384 13.68 2022-04-21
879 2022-04-22 162,602,607 -822,508 6.49 2,506,893,690 2,308,957,019 14.20 2022-04-20
880 2022-04-21 163,425,115 -2,718,580 6.52 2,506,893,690 2,526,552,278 15.46 2022-04-19
881 2022-04-20 166,143,695 1,236,000 6.63 2,506,893,690 2,688,204,985 16.18 2022-04-14
882 2022-04-19 164,907,695 -1,583,000 6.58 2,506,893,690 2,562,665,580 15.54 2022-04-13
883 2022-04-14 166,490,695 -1,184,000 6.64 2,506,893,690 2,533,988,378 15.22 2022-04-12
884 2022-04-13 167,674,695 745,000 6.69 2,506,893,690 2,598,957,773 15.50 2022-04-11
885 2022-04-12 166,929,695 1,563,000 6.66 2,506,893,690 2,704,261,059 16.20 2022-04-08
886 2022-04-11 165,366,695 -2,294,805 6.60 2,506,893,690 2,612,793,781 15.80 2022-04-07
887 2022-04-08 167,661,500 2,037,500 6.69 2,506,893,690 2,776,474,440 16.56 2022-04-06
888 2022-04-01 165,624,000 -883,500 6.61 2,506,893,690 2,431,360,320 14.68 2022-03-30
889 2022-03-31 166,507,500 3,500 6.64 2,506,893,690 2,331,105,000 14.00 2022-03-29
890 2022-03-30 166,504,000 -2,192,500 6.66 2,501,643,690 2,321,065,760 13.94 2022-03-28
891 2022-03-29 168,696,500 804,500 6.74 2,501,643,690 2,324,637,770 13.78 2022-03-25
892 2022-03-28 167,892,000 -3,429,000 6.71 2,501,643,690 2,320,267,440 13.82 2022-03-24
893 2022-03-25 171,321,000 -1,053,000 6.85 2,501,643,690 2,264,863,620 13.22 2022-03-23
894 2022-03-24 172,374,000 -1,742,500 6.89 2,501,643,690 2,102,962,800 12.20 2022-03-22
895 2022-03-23 174,116,500 -754,500 6.96 2,501,643,690 2,033,680,720 11.68 2022-03-21
896 2022-03-22 174,871,000 -1,005,500 6.99 2,501,643,690 2,007,519,080 11.48 2022-03-18
897 2022-03-21 175,876,500 4,412,000 7.03 2,501,643,690 1,997,957,040 11.36 2022-03-17
898 2022-03-18 171,464,500 -367,500 6.85 2,501,643,690 1,718,074,290 10.02 2022-03-16
899 2022-03-17 171,832,000 -11,000 6.87 2,501,643,690 1,493,220,080 8.690 2022-03-15
900 2022-03-16 171,843,000 428,000 6.87 2,501,643,690 1,725,303,720 10.04 2022-03-14
901 2022-03-15 171,415,000 1,917,000 6.85 2,501,643,690 1,899,278,200 11.08 2022-03-11
902 2022-03-14 169,498,000 -274,000 6.78 2,501,643,690 1,935,667,160 11.42 2022-03-10
903 2022-03-11 169,772,000 25,500 6.79 2,501,643,690 1,945,587,120 11.46 2022-03-09
904 2022-03-10 169,746,500 -2,166,000 6.79 2,501,643,690 1,999,613,770 11.78 2022-03-08
905 2022-03-09 171,912,500 1,862,500 6.87 2,501,643,690 2,093,894,250 12.18 2022-03-07
906 2022-03-08 170,050,000 584,000 6.80 2,501,643,690 2,030,397,000 11.94 2022-03-04
907 2022-03-07 169,466,000 2,304,500 6.77 2,501,643,690 2,033,592,000 12.00 2022-03-03
908 2022-03-04 167,161,500 -155,000 6.68 2,501,643,690 1,942,416,630 11.62 2022-03-02
909 2022-03-03 167,316,500 1,038,000 6.69 2,501,643,690 1,997,759,010 11.94 2022-03-01
910 2022-03-02 166,278,500 411,500 6.65 2,501,643,690 1,948,784,020 11.72 2022-02-28
911 2022-03-01 165,867,000 -168,000 6.63 2,501,643,690 1,947,278,580 11.74 2022-02-25
912 2022-02-28 166,035,000 106,000 6.64 2,501,643,690 1,995,740,700 12.02 2022-02-24
913 2022-02-25 165,929,000 379,000 6.63 2,501,643,690 2,050,882,440 12.36 2022-02-23
914 2022-02-24 165,550,000 235,000 6.62 2,501,643,690 2,085,930,000 12.60 2022-02-22
915 2022-02-23 165,315,000 925,000 6.61 2,501,643,690 2,099,500,500 12.70 2022-02-21
916 2022-02-22 164,390,000 -321,000 6.57 2,501,643,690 2,107,479,800 12.82 2022-02-18
917 2022-02-21 164,711,000 -942,500 6.58 2,501,643,690 1,969,943,560 11.96 2022-02-17
918 2022-02-18 165,653,500 83,000 6.62 2,501,643,690 2,007,720,420 12.12 2022-02-16
919 2022-02-17 165,570,500 -440,500 6.62 2,501,643,690 2,049,762,790 12.38 2022-02-15
920 2022-02-16 166,011,000 -201,500 6.64 2,501,643,690 2,081,777,940 12.54 2022-02-14
921 2022-02-15 166,212,500 700,500 6.64 2,501,643,690 2,150,789,750 12.94 2022-02-11
922 2022-02-14 165,512,000 -99,500 6.62 2,501,643,690 2,171,517,440 13.12 2022-02-10
923 2022-02-11 165,611,500 -65,500 6.62 2,501,643,690 2,143,012,810 12.94 2022-02-09
924 2022-02-10 165,677,000 54,000 6.62 2,501,643,690 2,127,292,680 12.84 2022-02-08
925 2022-02-09 165,623,000 -102,000 6.62 2,501,643,690 2,159,723,920 13.04 2022-02-07
926 2022-01-28 165,725,000 234,500 6.63 2,500,443,690 2,197,513,500 13.26 2022-01-26
927 2022-01-27 165,490,500 -219,500 6.62 2,500,443,690 2,174,545,170 13.14 2022-01-25
928 2022-01-26 165,710,000 374,000 6.63 2,500,443,690 2,174,115,200 13.12 2022-01-24
929 2022-01-25 165,336,000 -96,500 6.61 2,500,443,690 2,215,502,400 13.40 2022-01-21
930 2022-01-24 165,432,500 -902,500 6.62 2,500,443,690 2,167,165,750 13.10 2022-01-20
931 2022-01-21 166,335,000 -555,500 6.65 2,500,443,690 2,195,622,000 13.20 2022-01-19
932 2022-01-20 166,890,500 33,000 6.67 2,500,443,690 2,132,860,590 12.78 2022-01-18
933 2022-01-19 166,857,500 -77,000 6.67 2,500,443,690 2,105,741,650 12.62 2022-01-17
934 2022-01-18 166,934,500 254,000 6.68 2,500,443,690 2,133,422,910 12.78 2022-01-14
935 2022-01-17 166,680,500 116,500 6.67 2,500,443,690 2,146,844,840 12.88 2022-01-13
936 2022-01-14 166,564,000 -99,500 6.66 2,500,443,690 2,191,982,240 13.16 2022-01-12
937 2022-01-13 166,663,500 -923,000 6.67 2,500,443,690 2,206,624,740 13.24 2022-01-11
938 2022-01-12 167,586,500 2,381,000 6.70 2,500,443,690 2,185,327,960 13.04 2022-01-10
939 2022-01-11 165,205,500 -628,000 6.61 2,500,443,690 2,187,320,820 13.24 2022-01-07
940 2022-01-10 165,833,500 602,500 6.63 2,500,443,690 2,132,618,810 12.86 2022-01-06
941 2022-01-07 165,231,000 1,241,500 6.61 2,500,443,690 2,105,042,940 12.74 2022-01-05
942 2022-01-06 163,989,500 1,407,500 6.56 2,500,443,690 2,066,267,700 12.60 2022-01-04
943 2021-12-30 162,582,000 982,500 6.52 2,495,197,190 2,006,261,880 12.34 2021-12-28
944 2021-12-29 161,599,500 338,500 6.48 2,495,197,190 1,984,441,860 12.28 2021-12-23
945 2021-12-28 161,261,000 1,296,000 6.46 2,495,197,190 1,980,285,080 12.28 2021-12-22
946 2021-12-23 159,965,000 549,500 6.41 2,495,197,190 1,903,583,500 11.90 2021-12-21
947 2021-12-22 159,415,500 262,500 6.39 2,495,197,190 1,849,219,800 11.60 2021-12-20
948 2021-12-21 159,153,000 159,500 6.38 2,495,197,190 1,865,273,160 11.72 2021-12-17
949 2021-12-20 158,993,500 628,000 6.37 2,495,197,190 1,888,842,780 11.88 2021-12-16
950 2021-12-17 158,365,500 391,500 6.35 2,495,197,190 1,856,043,660 11.72 2021-12-15
951 2021-12-16 157,974,000 -1,292,500 6.33 2,495,197,190 1,924,123,320 12.18 2021-12-14
952 2021-12-15 159,266,500 -6,355,000 6.38 2,495,197,190 1,962,163,280 12.32 2021-12-13
953 2021-12-14 165,621,500 131,500 6.64 2,495,197,190 2,126,580,060 12.84 2021-12-10
954 2021-12-13 165,490,000 -652,000 6.63 2,495,197,190 2,164,609,200 13.08 2021-12-09
955 2021-12-10 166,142,000 -645,500 6.66 2,495,197,190 2,126,617,600 12.80 2021-12-08
956 2021-12-09 166,787,500 1,715,000 6.68 2,495,197,190 2,094,851,000 12.56 2021-12-07
957 2021-12-08 165,072,500 386,500 6.62 2,495,197,190 2,073,310,600 12.56 2021-12-06
958 2021-12-07 164,686,000 2,001,500 6.60 2,495,197,190 2,071,749,880 12.58 2021-12-03
959 2021-12-06 162,684,500 688,000 6.52 2,495,197,190 1,968,482,450 12.10 2021-12-02
960 2021-12-03 161,996,500 1,369,500 6.49 2,495,197,190 1,898,598,980 11.72 2021-12-01
961 2021-12-02 160,627,000 404,500 6.44 2,495,197,190 1,856,848,120 11.56 2021-11-30
962 2021-12-01 160,222,500 223,000 6.42 2,495,197,190 1,804,105,350 11.26 2021-11-29
963 2021-11-30 159,999,500 -547,000 6.41 2,495,197,190 1,814,394,330 11.34 2021-11-26
964 2021-11-29 160,546,500 -834,000 6.43 2,495,197,190 1,843,073,820 11.48 2021-11-25
965 2021-11-26 161,380,500 -442,500 6.47 2,495,197,190 1,849,420,530 11.46 2021-11-24
966 2021-11-25 161,823,000 1,252,000 6.49 2,495,197,190 1,890,092,640 11.68 2021-11-23
967 2021-11-24 160,571,000 54,500 6.44 2,495,197,190 1,833,720,820 11.42 2021-11-22
968 2021-11-23 160,516,500 -698,500 6.43 2,495,197,190 1,849,150,080 11.52 2021-11-19
969 2021-11-22 161,215,000 -429,500 6.46 2,495,197,190 1,773,365,000 11.00 2021-11-18
970 2021-11-19 161,644,500 -225,000 6.48 2,495,197,190 1,800,719,730 11.14 2021-11-17
971 2021-11-18 161,869,500 240,000 6.49 2,495,197,190 1,822,650,570 11.26 2021-11-16
972 2021-11-17 161,629,500 138,500 6.48 2,495,197,190 1,797,320,040 11.12 2021-11-15
973 2021-11-16 161,491,000 600,000 6.47 2,495,197,190 1,876,525,420 11.62 2021-11-12
974 2021-11-15 160,891,000 -779,500 6.45 2,495,197,190 1,914,602,900 11.90 2021-11-11
975 2021-11-12 161,670,500 -602,500 6.48 2,495,197,190 1,907,711,900 11.80 2021-11-10
976 2021-11-11 162,273,000 377,500 6.50 2,495,197,190 1,755,793,860 10.82 2021-11-09
977 2021-11-10 161,895,500 -189,000 6.49 2,495,197,190 1,683,713,200 10.40 2021-11-08
978 2021-11-09 162,084,500 109,000 6.50 2,495,197,190 1,666,228,660 10.28 2021-11-05
979 2021-11-08 161,975,500 -135,500 6.49 2,495,197,190 1,652,150,100 10.20 2021-11-04
980 2021-11-05 162,111,000 -903,000 6.50 2,495,197,190 1,702,165,500 10.50 2021-11-03
981 2021-11-04 163,014,000 426,500 6.53 2,495,197,190 1,584,496,080 9.720 2021-11-02
982 2021-11-03 162,587,500 -1,189,500 6.52 2,495,197,190 1,687,658,250 10.38 2021-11-01
983 2021-11-02 163,777,000 1,455,000 6.56 2,495,197,190 1,762,240,520 10.76 2021-10-29
984 2021-11-01 162,322,000 174,000 6.51 2,495,197,190 1,801,774,200 11.10 2021-10-28
985 2021-10-29 162,148,000 -214,000 6.50 2,495,163,190 1,877,673,840 11.58 2021-10-27
986 2021-10-28 162,362,000 -214,000 6.51 2,495,163,190 1,909,377,120 11.76 2021-10-26
987 2021-10-27 162,576,000 -983,000 6.52 2,495,163,190 1,983,427,200 12.20 2021-10-25
988 2021-10-26 163,559,000 -173,500 6.56 2,495,163,190 2,024,860,420 12.38 2021-10-22
989 2021-10-25 163,732,500 124,500 6.56 2,495,163,190 2,040,106,950 12.46 2021-10-21
990 2021-10-22 163,608,000 -757,500 6.56 2,495,163,190 1,930,574,400 11.80 2021-10-20
991 2021-10-21 164,365,500 -595,000 6.59 2,495,163,190 1,916,501,730 11.66 2021-10-19
992 2021-10-20 164,960,500 -2,464,500 6.61 2,495,163,190 1,831,061,550 11.10 2021-10-18
993 2021-10-19 167,425,000 -1,083,500 6.71 2,495,163,190 1,858,417,500 11.10 2021-10-15
994 2021-10-18 168,508,500 -357,000 6.75 2,495,163,190 1,907,516,220 11.32 2021-10-12
995 2021-10-15 168,865,500 -576,000 6.77 2,495,163,190 1,884,538,980 11.16 2021-10-11
996 2021-10-12 169,441,500 -1,816,500 6.79 2,495,163,190 1,911,300,120 11.28 2021-10-08
997 2021-09-30 171,258,000 292,000 6.86 2,495,163,190 1,921,514,760 11.22 2021-09-28
998 2021-09-29 170,966,000 -315,000 6.85 2,494,976,190 1,839,594,160 10.76 2021-09-27
999 2021-09-28 171,281,000 173,500 6.87 2,494,976,190 1,866,962,900 10.90 2021-09-24
1000 2021-09-27 171,107,500 3,423,000 6.86 2,494,976,190 1,851,383,150 10.82 2021-09-23
1001 2021-09-17 167,684,500 1,112,500 6.72 2,494,976,190 1,914,956,990 11.42 2021-09-15
1002 2021-09-16 166,572,000 -616,500 6.68 2,494,976,190 2,108,801,520 12.66 2021-09-14
1003 2021-09-15 167,188,500 1,287,000 6.70 2,494,976,190 2,156,731,650 12.90 2021-09-13
1004 2021-09-14 165,901,500 -335,000 6.65 2,494,976,190 2,070,450,720 12.48 2021-09-10
1005 2021-09-13 166,236,500 175,500 6.66 2,494,976,190 1,898,420,830 11.42 2021-09-09
1006 2021-09-10 166,061,000 1,042,500 6.66 2,494,976,190 2,042,550,300 12.30 2021-09-08
1007 2021-09-09 165,018,500 119,000 6.61 2,494,976,190 1,943,917,930 11.78 2021-09-07
1008 2021-09-08 164,899,500 102,500 6.61 2,494,976,190 1,926,026,160 11.68 2021-09-06
1009 2021-09-07 164,797,000 -519,500 6.61 2,494,976,190 1,931,420,840 11.72 2021-09-03
1010 2021-09-06 165,316,500 562,000 6.63 2,494,976,190 1,947,428,370 11.78 2021-09-02
1011 2021-09-03 164,754,500 -345,000 6.60 2,494,976,190 1,950,693,280 11.84 2021-09-01
1012 2021-09-02 165,099,500 580,500 6.62 2,494,976,190 1,971,288,030 11.94 2021-08-31
1013 2021-09-01 164,519,000 398,000 6.59 2,494,976,190 1,951,195,340 11.86 2021-08-30
1014 2021-08-31 164,121,000 -330,000 6.58 2,494,976,190 1,893,956,340 11.54 2021-08-27
1015 2021-08-30 164,451,000 -203,500 6.59 2,494,976,190 1,772,781,780 10.78 2021-08-26
1016 2021-08-27 164,654,500 653,500 6.60 2,494,976,190 1,765,096,240 10.72 2021-08-25
1017 2021-08-26 164,001,000 105,500 6.57 2,494,976,190 1,794,170,940 10.94 2021-08-24
1018 2021-08-25 163,895,500 370,500 6.57 2,494,976,190 1,691,401,560 10.32 2021-08-23
1019 2021-08-24 163,525,000 2,409,000 6.55 2,494,976,190 1,651,602,500 10.10 2021-08-20
1020 2021-08-23 161,116,000 -267,500 6.46 2,494,976,190 1,636,938,560 10.16 2021-08-19
1021 2021-08-20 161,383,500 155,000 6.47 2,494,976,190 1,717,120,440 10.64 2021-08-18
1022 2021-08-19 161,228,500 -408,000 6.46 2,494,976,190 1,676,776,400 10.40 2021-08-17
1023 2021-08-18 161,636,500 570,500 6.48 2,494,976,190 1,674,554,140 10.36 2021-08-16
1024 2021-08-17 161,066,000 261,500 6.46 2,494,976,190 1,649,315,840 10.24 2021-08-13
1025 2021-08-16 160,804,500 1,269,000 6.45 2,494,976,190 1,593,572,595 9.910 2021-08-12
1026 2021-08-13 159,535,500 -339,500 6.39 2,494,976,190 1,587,378,225 9.950 2021-08-11
1027 2021-08-12 159,875,000 1,213,000 6.41 2,494,976,190 1,539,596,250 9.630 2021-08-10
1028 2021-08-11 158,662,000 961,500 6.36 2,494,976,190 1,489,836,180 9.390 2021-08-09
1029 2021-08-10 157,700,500 207,000 6.32 2,494,976,190 1,368,840,340 8.680 2021-08-06
1030 2021-08-09 157,493,500 -117,500 6.31 2,494,976,190 1,396,967,345 8.870 2021-08-05
1031 2021-08-06 157,611,000 89,000 6.32 2,494,976,190 1,446,868,980 9.180 2021-08-04
1032 2021-08-05 157,522,000 1,163,000 6.31 2,494,976,190 1,441,326,300 9.150 2021-08-03
1033 2021-08-04 156,359,000 -424,500 6.27 2,494,976,190 1,399,413,050 8.950 2021-08-02
1034 2021-08-03 156,783,500 -1,514,500 6.28 2,494,976,190 1,342,066,760 8.560 2021-07-30
1035 2021-08-02 158,298,000 396,000 6.34 2,494,976,190 1,424,682,000 9.000 2021-07-29
1036 2021-07-30 157,902,000 -1,374,500 6.33 2,494,318,190 1,413,222,900 8.950 2021-07-28
1037 2021-07-29 159,276,500 3,811,500 6.39 2,494,318,190 1,395,262,140 8.760 2021-07-27
1038 2021-07-28 155,465,000 694,000 6.23 2,494,318,190 1,526,666,300 9.820 2021-07-26
1039 2021-07-27 154,771,000 -98,500 6.20 2,494,318,190 1,634,381,760 10.56 2021-07-23
1040 2021-07-26 154,869,500 -62,000 6.21 2,494,318,190 1,743,830,570 11.26 2021-07-22
1041 2021-07-23 154,931,500 752,500 6.21 2,494,318,190 1,701,147,870 10.98 2021-07-21
1042 2021-07-22 154,179,000 763,500 6.18 2,494,318,190 1,726,804,800 11.20 2021-07-20
1043 2021-07-21 153,415,500 1,325,000 6.15 2,494,318,190 1,785,756,420 11.64 2021-07-19
1044 2021-07-20 152,090,500 372,000 6.10 2,494,318,190 1,849,420,480 12.16 2021-07-16
1045 2021-07-19 151,718,500 914,000 6.08 2,494,318,190 1,720,487,790 11.34 2021-07-15
1046 2021-07-16 150,804,500 -424,500 6.05 2,494,318,190 1,646,785,140 10.92 2021-07-14
1047 2021-07-15 151,229,000 174,500 6.06 2,494,318,190 1,733,084,340 11.46 2021-07-13
1048 2021-07-14 151,054,500 3,922,500 6.06 2,494,318,190 1,737,126,750 11.50 2021-07-12
1049 2021-07-13 147,132,000 2,286,000 5.90 2,494,318,190 1,683,190,080 11.44 2021-07-09
1050 2021-07-12 144,846,000 2,603,500 5.81 2,494,318,190 1,735,255,080 11.98 2021-07-08
1051 2021-07-09 142,242,500 839,000 5.70 2,494,318,190 1,672,771,800 11.76 2021-07-07
1052 2021-07-08 141,403,500 2,163,500 5.67 2,494,318,190 1,614,827,970 11.42 2021-07-06
1053 2021-07-07 139,240,000 2,177,000 5.58 2,494,318,190 1,542,779,200 11.08 2021-07-05
1054 2021-07-06 137,063,000 551,000 5.50 2,494,318,190 1,568,000,720 11.44 2021-07-02
1055 2021-07-05 136,512,000 4,300,500 5.47 2,494,318,190 1,632,683,520 11.96 2021-06-30
1056 2021-07-02 132,211,500 1,513,000 5.30 2,494,318,190 1,438,461,120 10.88 2021-06-29
1057 2021-06-30 130,698,500 581,000 5.24 2,494,318,190 1,406,315,860 10.76 2021-06-28
1058 2021-06-29 130,117,500 1,584,000 5.22 2,494,318,190 1,319,391,450 10.14 2021-06-25
1059 2021-06-28 128,533,500 2,483,000 5.15 2,494,318,190 1,323,895,050 10.30 2021-06-24
1060 2021-06-25 126,050,500 703,000 5.05 2,494,318,190 1,210,084,800 9.600 2021-06-23
1061 2021-06-24 125,347,500 1,139,500 5.03 2,494,318,190 1,188,294,300 9.480 2021-06-22
1062 2021-06-23 124,208,000 1,878,500 4.98 2,494,318,190 1,167,555,200 9.400 2021-06-21
1063 2021-06-22 122,329,500 -191,500 4.90 2,494,318,190 1,025,121,210 8.380 2021-06-18
1064 2021-06-21 122,521,000 -28,000 4.91 2,494,318,190 1,023,050,350 8.350 2021-06-17
1065 2021-06-18 122,549,000 -87,500 4.91 2,494,318,190 1,025,735,130 8.370 2021-06-16
1066 2021-06-17 122,636,500 -288,000 4.92 2,494,318,190 1,037,504,790 8.460 2021-06-15
1067 2021-06-16 122,924,500 -779,000 4.93 2,494,318,190 1,090,340,315 8.870 2021-06-11
1068 2021-06-15 123,703,500 111,000 4.96 2,494,318,190 1,112,094,465 8.990 2021-06-10
1069 2021-06-11 123,592,500 -23,000 4.95 2,494,318,190 1,095,029,550 8.860 2021-06-09
1070 2021-06-10 123,615,500 -300,000 4.96 2,494,318,190 1,106,358,725 8.950 2021-06-08
1071 2021-06-09 123,915,500 -249,500 4.97 2,494,318,190 1,083,021,470 8.740 2021-06-07
1072 2021-06-08 124,165,000 89,000 4.98 2,494,318,190 1,103,826,850 8.890 2021-06-04
1073 2021-06-07 124,076,000 -120,000 4.97 2,494,318,190 1,122,887,800 9.050 2021-06-03
1074 2021-06-04 124,196,000 -422,500 4.98 2,494,318,190 1,123,973,800 9.050 2021-06-02
1075 2021-06-03 124,618,500 -180,000 5.00 2,494,318,190 1,092,904,245 8.770 2021-06-01
1076 2021-06-02 124,798,500 -1,410,500 5.00 2,494,318,190 1,106,962,695 8.870 2021-05-31
1077 2021-06-01 126,209,000 200,500 5.06 2,494,318,190 1,120,735,920 8.880 2021-05-28
1078 2021-05-31 126,008,500 117,000 5.05 2,494,318,190 1,155,497,945 9.170 2021-05-27
1079 2021-05-28 125,891,500 208,000 5.05 2,494,318,190 1,136,800,245 9.030 2021-05-26
1080 2021-05-27 125,683,500 -46,500 5.04 2,494,318,190 1,127,380,995 8.970 2021-05-25
1081 2021-05-26 125,730,000 -538,500 5.04 2,494,318,190 1,118,997,000 8.900 2021-05-24
1082 2021-05-25 126,268,500 -231,000 5.06 2,494,318,190 1,145,255,295 9.070 2021-05-21
1083 2021-05-24 126,499,500 -399,000 5.07 2,494,318,190 1,138,495,500 9.000 2021-05-20
1084 2021-05-21 126,898,500 -138,000 5.09 2,494,318,190 1,168,735,185 9.210 2021-05-18
1085 2021-05-20 127,036,500 96,000 5.09 2,494,318,190 1,154,761,785 9.090 2021-05-17
1086 2021-05-18 126,940,500 -479,500 5.09 2,494,318,190 1,119,615,210 8.820 2021-05-14
1087 2021-05-17 127,420,000 262,000 5.11 2,494,318,190 1,130,215,400 8.870 2021-05-13
1088 2021-05-14 127,158,000 325,000 5.10 2,494,318,190 1,150,779,900 9.050 2021-05-12
1089 2021-05-13 126,833,000 852,000 5.08 2,494,318,190 1,157,985,290 9.130 2021-05-11
1090 2021-05-12 125,981,000 -1,614,000 5.05 2,494,318,190 1,153,985,960 9.160 2021-05-10
1091 2021-05-11 127,595,000 -899,500 5.12 2,494,318,190 1,208,324,650 9.470 2021-05-07
1092 2021-05-10 128,494,500 -823,000 5.15 2,494,318,190 1,219,412,805 9.490 2021-05-06
1093 2021-04-30 129,317,500 57,500 5.18 2,494,318,190 1,233,688,950 9.540 2021-04-28
1094 2021-04-29 129,260,000 -324,000 5.18 2,494,318,190 1,226,677,400 9.490 2021-04-27
1095 2021-04-28 129,584,000 -212,500 5.20 2,494,318,190 1,211,610,400 9.350 2021-04-26
1096 2021-04-27 129,796,500 -19,500 5.20 2,494,318,190 1,255,132,155 9.670 2021-04-23
1097 2021-04-26 129,816,000 1,500 5.20 2,494,318,190 1,263,109,680 9.730 2021-04-22
1098 2021-04-23 129,814,500 233,000 5.20 2,494,318,190 1,261,796,940 9.720 2021-04-21
1099 2021-04-22 129,581,500 -43,500 5.20 2,494,318,190 1,288,040,110 9.940 2021-04-20
1100 2021-04-21 129,625,000 922,000 5.20 2,494,318,190 1,269,028,750 9.790 2021-04-19
1101 2021-04-20 128,703,000 -1,985,500 5.16 2,494,318,190 1,245,845,040 9.680 2021-04-16
1102 2021-04-19 130,688,500 -51,500 5.24 2,494,318,190 1,263,757,795 9.670 2021-04-15
1103 2021-04-16 130,740,000 -177,000 5.24 2,494,318,190 1,266,870,600 9.690 2021-04-14
1104 2021-04-15 130,917,000 3,262,500 5.25 2,494,318,190 1,245,020,670 9.510 2021-04-13
1105 2021-04-14 127,654,500 610,500 5.12 2,494,318,190 1,257,396,825 9.850 2021-04-12
1106 2021-04-13 127,044,000 384,000 5.09 2,494,318,190 1,265,358,240 9.960 2021-04-09
1107 2021-04-12 126,660,000 695,000 5.08 2,494,318,190 1,291,932,000 10.20 2021-04-08
1108 2021-04-09 125,965,000 2,848,500 5.05 2,494,318,190 1,299,958,800 10.32 2021-04-07
1109 2021-04-08 123,116,500 139,500 4.94 2,494,318,190 1,228,702,670 9.980 2021-04-01
1110 2021-04-07 122,977,000 134,500 4.93 2,494,318,190 1,234,689,080 10.04 2021-03-31
1111 2021-04-01 122,842,500 185,500 4.92 2,494,318,190 1,240,709,250 10.10 2021-03-30
1112 2021-03-31 122,657,000 -90,000 4.92 2,494,318,190 1,220,437,150 9.950 2021-03-29
1113 2021-03-30 122,747,000 -120,000 4.92 2,494,318,190 1,186,963,490 9.670 2021-03-26
1114 2021-03-29 122,867,000 959,500 4.93 2,494,318,190 1,186,895,220 9.660 2021-03-25
1115 2021-03-26 121,907,500 2,454,500 4.89 2,494,318,190 1,208,103,325 9.910 2021-03-24
1116 2021-03-25 119,453,000 2,068,000 4.79 2,494,318,190 1,239,922,140 10.38 2021-03-23
1117 2021-03-24 117,385,000 -744,500 4.71 2,494,318,190 1,392,186,100 11.86 2021-03-22
1118 2021-03-23 118,129,500 668,000 4.74 2,494,318,190 1,391,565,510 11.78 2021-03-19
1119 2021-03-22 117,461,500 -465,500 4.71 2,494,318,190 1,386,045,700 11.80 2021-03-18
1120 2021-03-19 117,927,000 -1,546,500 4.73 2,494,318,190 1,412,765,460 11.98 2021-03-17
1121 2021-03-18 119,473,500 250,000 4.79 2,494,318,190 1,385,892,600 11.60 2021-03-16
1122 2021-03-17 119,223,500 -2,526,500 4.78 2,494,318,190 1,375,839,190 11.54 2021-03-15
1123 2021-03-16 121,750,000 -261,500 4.88 2,494,318,190 1,288,115,000 10.58 2021-03-12
1124 2021-03-15 122,011,500 205,000 4.89 2,494,318,190 1,259,158,680 10.32 2021-03-11
1125 2021-03-12 121,806,500 -496,000 4.88 2,494,318,190 1,252,170,820 10.28 2021-03-10
1126 2021-03-11 122,302,500 187,500 4.90 2,494,318,190 1,262,161,800 10.32 2021-03-09
1127 2021-03-10 122,115,000 708,000 4.90 2,494,318,190 1,230,919,200 10.08 2021-03-08
1128 2021-03-09 121,407,000 1,505,000 4.87 2,494,318,190 1,248,063,960 10.28 2021-03-05
1129 2021-03-08 119,902,000 920,500 4.81 2,494,318,190 1,285,349,440 10.72 2021-03-04
1130 2021-03-05 118,981,500 441,500 4.77 2,494,318,190 1,334,972,430 11.22 2021-03-03
1131 2021-03-04 118,540,000 150,500 4.75 2,494,318,190 1,318,164,800 11.12 2021-03-02
1132 2021-03-03 118,389,500 33,500 4.75 2,494,318,190 1,325,962,400 11.20 2021-03-01
1133 2021-03-02 118,356,000 -448,500 4.75 2,494,318,190 1,368,195,360 11.56 2021-02-26
1134 2021-03-01 118,804,500 -565,000 4.76 2,494,318,190 1,349,619,120 11.36 2021-02-25
1135 2021-02-26 119,369,500 -239,500 4.79 2,494,318,190 1,210,406,730 10.14 2021-02-24
1136 2021-02-25 119,609,000 119,000 4.80 2,494,318,190 1,263,071,040 10.56 2021-02-23
1137 2021-02-24 119,490,000 788,500 4.79 2,494,318,190 1,266,594,000 10.60 2021-02-22
1138 2021-02-23 118,701,500 -2,422,500 4.76 2,494,318,190 1,262,983,960 10.64 2021-02-19
1139 2021-02-22 121,124,000 37,000 4.86 2,494,318,190 1,281,491,920 10.58 2021-02-18
1140 2021-02-10 121,087,000 -53,000 4.85 2,494,318,190 1,283,522,200 10.60 2021-02-08
1141 2021-02-09 121,140,000 272,500 4.86 2,494,318,190 1,274,392,800 10.52 2021-02-05
1142 2021-02-08 120,867,500 -302,500 4.85 2,494,318,190 1,240,100,550 10.26 2021-02-04
1143 2021-02-05 121,170,000 -49,500 4.86 2,494,318,190 1,274,708,400 10.52 2021-02-03
1144 2021-02-04 121,219,500 -192,000 4.86 2,494,318,190 1,253,409,630 10.34 2021-02-02
1145 2021-02-03 121,411,500 -100,500 4.87 2,494,318,190 1,223,827,920 10.08 2021-02-01
1146 2021-02-02 121,512,000 -1,234,000 4.87 2,494,318,190 1,239,422,400 10.20 2021-01-29
1147 2021-02-01 122,746,000 230,000 4.92 2,494,318,190 1,271,648,560 10.36 2021-01-28
1148 2021-01-29 122,516,000 869,500 4.91 2,494,176,190 1,337,874,720 10.92 2021-01-27
1149 2021-01-28 121,646,500 1,021,000 4.88 2,494,176,190 1,277,288,250 10.50 2021-01-26
1150 2021-01-27 120,625,500 -32,000 4.84 2,494,176,190 1,324,467,990 10.98 2021-01-25
1151 2021-01-26 120,657,500 666,500 4.84 2,494,176,190 1,385,148,100 11.48 2021-01-22
1152 2021-01-25 119,991,000 -96,500 4.81 2,494,176,190 1,461,490,380 12.18 2021-01-21
1153 2021-01-22 120,087,500 18,000 4.81 2,494,176,190 1,481,879,750 12.34 2021-01-20
1154 2021-01-21 120,069,500 -1,075,500 4.81 2,494,176,190 1,508,072,920 12.56 2021-01-19
1155 2021-01-20 121,145,000 -599,000 4.86 2,494,176,190 1,378,630,100 11.38 2021-01-18
1156 2021-01-19 121,744,000 -169,500 4.88 2,494,176,190 1,336,749,120 10.98 2021-01-15
1157 2021-01-18 121,913,500 -528,000 4.89 2,494,176,190 1,350,801,580 11.08 2021-01-14
1158 2021-01-15 122,441,500 -335,500 4.91 2,494,176,190 1,383,588,950 11.30 2021-01-13
1159 2021-01-14 122,777,000 -2,199,000 4.92 2,494,176,190 1,409,479,960 11.48 2021-01-12
1160 2021-01-13 124,976,000 -38,500 5.01 2,494,176,190 1,454,720,640 11.64 2021-01-11
1161 2021-01-12 125,014,500 496,000 5.01 2,494,176,190 1,425,165,300 11.40 2021-01-08
1162 2021-01-11 124,518,500 360,000 4.99 2,494,176,190 1,424,491,640 11.44 2021-01-07
1163 2021-01-08 124,158,500 -63,500 4.98 2,494,176,190 1,452,654,450 11.70 2021-01-06
1164 2021-01-07 124,222,000 -808,500 4.98 2,494,176,190 1,500,601,760 12.08 2021-01-05
1165 2021-01-06 125,030,500 -1,192,500 5.01 2,494,176,190 1,360,331,840 10.88 2021-01-04
1166 2021-01-05 126,223,000 -419,000 5.06 2,494,176,190 1,403,599,760 11.12 2020-12-30
1167 2021-01-04 126,642,000 243,500 5.08 2,494,176,190 1,377,864,960 10.88 2020-12-29
1168 2020-12-30 126,398,500 470,000 5.07 2,493,920,190 1,360,047,860 10.76 2020-12-28
1169 2020-12-29 125,928,500 228,500 5.05 2,493,920,190 1,390,250,640 11.04 2020-12-23
1170 2020-12-28 125,700,000 -649,500 5.04 2,493,920,190 1,430,466,000 11.38 2020-12-22
1171 2020-12-23 126,349,500 -641,000 5.07 2,493,920,190 1,437,857,310 11.38 2020-12-21
1172 2020-12-22 126,990,500 -848,500 5.09 2,493,920,190 1,506,107,330 11.86 2020-12-18
1173 2020-12-21 127,839,000 -314,000 5.13 2,493,920,190 1,531,511,220 11.98 2020-12-17
1174 2020-12-18 128,153,000 -191,000 5.14 2,493,920,190 1,550,651,300 12.10 2020-12-16
1175 2020-12-17 128,344,000 -605,000 5.15 2,493,920,190 1,527,293,600 11.90 2020-12-15
1176 2020-12-16 128,949,000 -255,500 5.17 2,493,920,190 1,555,124,940 12.06 2020-12-14
1177 2020-12-15 129,204,500 951,000 5.18 2,493,920,190 1,519,444,920 11.76 2020-12-11
1178 2020-12-14 128,253,500 14,000 5.14 2,493,920,190 1,549,302,280 12.08 2020-12-10
1179 2020-12-11 128,239,500 80,000 5.14 2,493,920,190 1,533,744,420 11.96 2020-12-09
1180 2020-12-10 128,159,500 -277,000 5.14 2,493,920,190 1,566,109,090 12.22 2020-12-08
1181 2020-12-09 128,436,500 302,000 5.15 2,493,920,190 1,566,925,300 12.20 2020-12-07
1182 2020-12-08 128,134,500 523,500 5.14 2,493,920,190 1,560,678,210 12.18 2020-12-04
1183 2020-12-07 127,611,000 242,000 5.12 2,493,920,190 1,556,854,200 12.20 2020-12-03
1184 2020-12-04 127,369,000 287,500 5.11 2,493,920,190 1,548,807,040 12.16 2020-12-02
1185 2020-12-03 127,081,500 1,325,500 5.10 2,493,920,190 1,514,811,480 11.92 2020-12-01
1186 2020-12-02 125,756,000 1,077,000 5.04 2,493,920,190 1,410,982,320 11.22 2020-11-30
1187 2020-12-01 124,679,000 929,000 5.00 2,493,920,190 1,456,250,720 11.68 2020-11-27
1188 2020-11-30 123,750,000 138,500 4.96 2,493,920,190 1,415,700,000 11.44 2020-11-26
1189 2020-11-27 123,611,500 168,000 4.96 2,493,920,190 1,386,921,030 11.22 2020-11-25
1190 2020-11-26 123,443,500 -223,000 4.95 2,493,920,190 1,399,849,290 11.34 2020-11-24
1191 2020-11-25 123,666,500 190,500 4.96 2,493,920,190 1,412,271,430 11.42 2020-11-23
1192 2020-11-24 123,476,000 -183,500 4.95 2,493,920,190 1,424,913,040 11.54 2020-11-20
1193 2020-11-23 123,659,500 -116,000 4.96 2,493,920,190 1,459,182,100 11.80 2020-11-19
1194 2020-11-20 123,775,500 293,000 4.96 2,493,920,190 1,455,599,880 11.76 2020-11-18
1195 2020-11-19 123,482,500 -984,000 4.95 2,493,920,190 1,422,518,400 11.52 2020-11-17
1196 2020-11-18 124,466,500 -82,000 4.99 2,493,920,190 1,421,407,430 11.42 2020-11-16
1197 2020-11-17 124,548,500 225,000 4.99 2,493,920,190 1,464,690,360 11.76 2020-11-13
1198 2020-11-16 124,323,500 -75,500 4.99 2,493,920,190 1,484,422,590 11.94 2020-11-12
1199 2020-11-13 124,399,000 -720,500 4.99 2,493,920,190 1,450,492,340 11.66 2020-11-11
1200 2020-11-12 125,119,500 606,500 5.02 2,493,920,190 1,563,993,750 12.50 2020-11-10
1201 2020-11-11 124,513,000 -209,000 4.99 2,493,920,190 1,708,318,360 13.72 2020-11-09
1202 2020-11-10 124,722,000 -95,000 5.00 2,493,920,190 1,698,713,640 13.62 2020-11-06
1203 2020-11-09 124,817,000 -457,500 5.00 2,493,920,190 1,709,992,900 13.70 2020-11-05
1204 2020-11-06 125,274,500 -49,000 5.02 2,493,920,190 1,626,063,010 12.98 2020-11-04
1205 2020-11-05 125,323,500 38,500 5.03 2,493,920,190 1,611,660,210 12.86 2020-11-03
1206 2020-11-04 125,285,000 -2,000 5.02 2,493,920,190 1,593,625,200 12.72 2020-11-02
1207 2020-11-03 125,287,000 -75,000 5.02 2,493,920,190 1,571,098,980 12.54 2020-10-30
1208 2020-11-02 125,362,000 -142,500 5.03 2,493,920,190 1,592,097,400 12.70 2020-10-29
1209 2020-10-30 125,504,500 -900,000 5.03 2,493,920,190 1,601,437,420 12.76 2020-10-28
1210 2020-10-29 126,404,500 293,000 5.07 2,493,920,190 1,635,674,230 12.94 2020-10-27
1211 2020-10-28 126,111,500 125,500 5.06 2,493,920,190 1,672,238,490 13.26 2020-10-23
1212 2020-10-27 125,986,000 337,500 5.05 2,493,920,190 1,688,212,400 13.40 2020-10-22
1213 2020-10-23 125,648,500 -88,000 5.04 2,493,920,190 1,686,202,870 13.42 2020-10-21
1214 2020-10-22 125,736,500 -66,000 5.04 2,493,920,190 1,654,692,340 13.16 2020-10-20
1215 2020-10-21 125,802,500 -454,000 5.04 2,493,920,190 1,698,333,750 13.50 2020-10-19
1216 2020-10-20 126,256,500 -743,000 5.06 2,493,920,190 1,742,339,700 13.80 2020-10-16
1217 2020-10-19 126,999,500 -1,044,500 5.09 2,493,920,190 1,752,593,100 13.80 2020-10-15
1218 2020-10-16 128,044,000 -1,351,500 5.13 2,493,920,190 1,820,785,680 14.22 2020-10-14
1219 2020-10-15 129,395,500 -1,251,000 5.19 2,493,920,190 1,912,465,490 14.78 2020-10-12
1220 2020-10-14 130,646,500 -4,523,500 5.24 2,493,920,190 1,970,149,220 15.08 2020-10-09
1221 2020-09-30 135,170,000 1,439,500 5.42 2,493,920,190 1,565,268,600 11.58 2020-09-28
1222 2020-09-29 133,730,500 1,101,000 5.36 2,493,920,190 1,476,384,720 11.04 2020-09-25
1223 2020-09-28 132,629,500 744,000 5.32 2,493,920,190 1,509,323,710 11.38 2020-09-24
1224 2020-09-25 131,885,500 868,000 5.29 2,493,920,190 1,511,407,830 11.46 2020-09-23
1225 2020-09-24 131,017,500 217,500 5.25 2,493,920,190 1,509,321,600 11.52 2020-09-22
1226 2020-09-23 130,800,000 392,500 5.24 2,493,920,190 1,498,968,000 11.46 2020-09-21
1227 2020-09-22 130,407,500 909,000 5.23 2,493,920,190 1,512,727,000 11.60 2020-09-18
1228 2020-09-21 129,498,500 153,500 5.19 2,493,920,190 1,489,232,750 11.50 2020-09-17
1229 2020-09-18 129,345,000 70,500 5.19 2,493,920,190 1,469,359,200 11.36 2020-09-16
1230 2020-09-17 129,274,500 -223,500 5.18 2,493,920,190 1,465,972,830 11.34 2020-09-15
1231 2020-09-16 129,498,000 44,000 5.19 2,493,920,190 1,372,678,800 10.60 2020-09-14
1232 2020-09-15 129,454,000 -220,500 5.19 2,493,920,190 1,367,034,240 10.56 2020-09-11
1233 2020-09-14 129,674,500 397,000 5.20 2,493,920,190 1,358,988,760 10.48 2020-09-10
1234 2020-09-11 129,277,500 -112,500 5.18 2,493,920,190 1,347,071,550 10.42 2020-09-09
1235 2020-09-10 129,390,000 282,500 5.19 2,493,920,190 1,371,534,000 10.60 2020-09-08
1236 2020-09-09 129,107,500 -550,000 5.18 2,493,920,190 1,368,539,500 10.60 2020-09-07
1237 2020-09-08 129,657,500 -55,500 5.20 2,493,920,190 1,366,590,050 10.54 2020-09-04
1238 2020-09-07 129,713,000 267,500 5.20 2,493,920,190 1,361,986,500 10.50 2020-09-03
1239 2020-09-04 129,445,500 152,000 5.19 2,493,920,190 1,346,233,200 10.40 2020-09-02
1240 2020-09-03 129,293,500 1,769,500 5.18 2,493,920,190 1,344,652,400 10.40 2020-09-01
1241 2020-09-02 127,524,000 2,652,000 5.11 2,493,920,190 1,300,744,800 10.20 2020-08-31
1242 2020-09-01 124,872,000 1,353,500 5.01 2,493,920,190 1,263,704,640 10.12 2020-08-28
1243 2020-08-31 123,518,500 838,500 4.95 2,493,920,190 1,127,723,905 9.130 2020-08-27
1244 2020-08-28 122,680,000 40,500 4.92 2,493,920,190 1,151,965,200 9.390 2020-08-26
1245 2020-08-27 122,639,500 -103,000 4.92 2,493,920,190 1,158,943,275 9.450 2020-08-25
1246 2020-08-26 122,742,500 -385,500 4.92 2,493,920,190 1,158,689,200 9.440 2020-08-24
1247 2020-08-25 123,128,000 -108,000 4.94 2,493,920,190 1,174,641,120 9.540 2020-08-21
1248 2020-08-24 123,236,000 134,000 4.94 2,493,920,190 1,165,812,560 9.460 2020-08-20
1249 2020-08-21 123,102,000 -159,000 4.94 2,493,920,190 1,170,700,020 9.510 2020-08-19
1250 2020-08-20 123,261,000 -131,500 4.94 2,493,920,190 1,168,514,280 9.480 2020-08-18
1251 2020-08-19 123,392,500 -202,500 4.95 2,493,920,190 1,203,076,875 9.750 2020-08-17
1252 2020-08-18 123,595,000 -64,500 4.96 2,493,920,190 1,174,152,500 9.500 2020-08-14
1253 2020-08-17 123,659,500 307,500 4.96 2,493,920,190 1,167,345,680 9.440 2020-08-13
1254 2020-08-14 123,352,000 1,705,500 4.95 2,493,920,190 1,180,478,640 9.570 2020-08-12
1255 2020-08-13 121,646,500 6,041,000 4.88 2,493,920,190 1,167,806,400 9.600 2020-08-11
1256 2020-08-12 115,605,500 3,038,000 4.64 2,493,920,190 1,043,917,665 9.030 2020-08-10
1257 2020-08-11 112,567,500 156,500 4.51 2,493,920,190 1,005,227,775 8.930 2020-08-07
1258 2020-08-10 112,411,000 -156,000 4.51 2,493,920,190 1,016,195,440 9.040 2020-08-06
1259 2020-08-07 112,567,000 -120,500 4.51 2,493,920,190 1,005,223,310 8.930 2020-08-05
1260 2020-08-06 112,687,500 404,000 4.52 2,493,920,190 1,025,456,250 9.100 2020-08-04
1261 2020-08-05 112,283,500 -228,500 4.50 2,493,920,190 1,000,445,985 8.910 2020-08-03
1262 2020-08-04 112,512,000 -70,500 4.51 2,493,920,190 1,015,983,360 9.030 2020-07-31
1263 2020-08-03 112,582,500 -286,500 4.51 2,493,920,190 991,851,825 8.810 2020-07-30
1264 2020-07-31 112,869,000 222,500 4.53 2,493,920,190 1,006,791,480 8.920 2020-07-29
1265 2020-07-30 112,646,500 -24,000 4.52 2,493,920,190 982,277,480 8.720 2020-07-28
1266 2020-07-29 112,670,500 532,000 4.52 2,493,920,190 968,966,300 8.600 2020-07-27
1267 2020-07-28 112,138,500 848,000 4.50 2,493,920,190 1,001,396,805 8.930 2020-07-24
1268 2020-07-27 111,290,500 820,500 4.46 2,493,920,190 1,017,195,170 9.140 2020-07-23
1269 2020-07-24 110,470,000 -568,500 4.43 2,493,920,190 977,659,500 8.850 2020-07-22
1270 2020-07-23 111,038,500 313,000 4.45 2,493,920,190 1,016,002,275 9.150 2020-07-21
1271 2020-07-22 110,725,500 685,000 4.44 2,493,920,190 1,030,854,405 9.310 2020-07-20
1272 2020-07-21 110,040,500 1,166,500 4.41 2,493,920,190 971,657,615 8.830 2020-07-17
1273 2020-07-20 108,874,000 2,604,000 4.37 2,493,920,190 918,896,560 8.440 2020-07-16
1274 2020-07-17 106,270,000 754,000 4.26 2,493,920,190 907,545,800 8.540 2020-07-15
1275 2020-07-16 105,516,000 1,688,500 4.23 2,493,920,190 907,437,600 8.600 2020-07-14
1276 2020-07-15 103,827,500 1,016,500 4.16 2,493,920,190 914,720,275 8.810 2020-07-13
1277 2020-07-14 102,811,000 236,500 4.12 2,493,920,190 904,736,800 8.800 2020-07-10
1278 2020-07-13 102,574,500 837,500 4.11 2,493,920,190 929,324,970 9.060 2020-07-09
1279 2020-07-10 101,737,000 -1,272,500 4.08 2,493,920,190 934,963,030 9.190 2020-07-08
1280 2020-07-09 103,009,500 -32,000 4.13 2,493,920,190 956,958,255 9.290 2020-07-07
1281 2020-07-08 103,041,500 889,500 4.13 2,493,920,190 984,046,325 9.550 2020-07-06
1282 2020-07-07 102,152,000 305,500 4.10 2,493,920,190 912,217,360 8.930 2020-07-03
1283 2020-07-06 101,846,500 157,000 4.08 2,493,920,190 891,156,875 8.750 2020-07-02
1284 2020-07-03 101,689,500 1,229,000 4.08 2,493,920,190 787,076,730 7.740 2020-06-30
1285 2020-07-02 100,460,500 501,500 4.03 2,493,920,190 775,555,060 7.720 2020-06-29
1286 2020-06-24 99,959,000 752,000 4.01 2,493,920,190 787,676,920 7.880 2020-06-22
1287 2020-06-23 99,207,000 319,500 3.98 2,493,920,190 806,552,910 8.130 2020-06-19
1288 2020-06-22 98,887,500 261,500 3.97 2,493,920,190 813,844,125 8.230 2020-06-18
1289 2020-06-19 98,626,000 -223,500 3.95 2,493,920,190 810,705,720 8.220 2020-06-17
1290 2020-06-18 98,849,500 -73,500 3.96 2,493,920,190 833,301,285 8.430 2020-06-16
1291 2020-06-17 98,923,000 263,000 3.97 2,493,920,190 824,028,590 8.330 2020-06-15
1292 2020-06-16 98,660,000 -391,500 3.96 2,493,920,190 843,543,000 8.550 2020-06-12
1293 2020-06-15 99,051,500 -865,500 3.97 2,493,920,190 830,051,570 8.380 2020-06-11
1294 2020-06-12 99,917,000 -282,500 4.01 2,493,920,190 862,283,710 8.630 2020-06-10
1295 2020-06-11 100,199,500 -379,500 4.02 2,493,920,190 892,777,545 8.910 2020-06-09
1296 2020-06-10 100,579,000 122,500 4.03 2,493,920,190 824,747,800 8.200 2020-06-08
1297 2020-06-09 100,456,500 -580,000 4.03 2,493,920,190 817,715,910 8.140 2020-06-05
1298 2020-06-08 101,036,500 204,000 4.05 2,493,920,190 818,395,650 8.100 2020-06-04
1299 2020-06-05 100,832,500 -1,306,500 4.04 2,493,920,190 818,759,900 8.120 2020-06-03
1300 2020-06-04 102,139,000 -741,500 4.10 2,493,920,190 825,283,120 8.080 2020-06-02
1301 2020-06-03 102,880,500 -984,000 4.13 2,493,920,190 833,332,050 8.100 2020-06-01
1302 2020-06-02 103,864,500 115,000 4.16 2,493,920,190 801,833,940 7.720 2020-05-29
1303 2020-06-01 103,749,500 -795,000 4.16 2,493,920,190 793,683,675 7.650 2020-05-28
1304 2020-05-29 104,544,500 -9,000 4.19 2,493,920,190 807,083,540 7.720 2020-05-27
1305 2020-05-28 104,553,500 127,000 4.19 2,493,920,190 828,063,720 7.920 2020-05-26
1306 2020-05-27 104,426,500 -702,000 4.19 2,493,920,190 792,597,135 7.590 2020-05-25
1307 2020-05-26 105,128,500 1,160,500 4.22 2,493,920,190 775,848,330 7.380 2020-05-22
1308 2020-05-25 103,968,000 -187,500 4.79 2,170,920,190 824,466,240 7.930 2020-05-21
1309 2020-05-22 104,155,500 670,000 4.80 2,170,920,190 825,953,115 7.930 2020-05-20
1310 2020-05-21 103,485,500 95,000 4.77 2,170,920,190 833,058,275 8.050 2020-05-19
1311 2020-05-20 103,390,500 200,500 4.76 2,170,920,190 830,225,715 8.030 2020-05-18
1312 2020-05-19 103,190,000 204,500 4.75 2,170,920,190 818,296,700 7.930 2020-05-15
1313 2020-05-18 102,985,500 1,717,000 4.74 2,170,920,190 813,585,450 7.900 2020-05-14
1314 2020-05-15 101,268,500 311,000 4.66 2,170,920,190 813,186,055 8.030 2020-05-13
1315 2020-05-14 100,957,500 3,856,500 4.65 2,170,920,190 821,794,050 8.140 2020-05-12
1316 2020-05-13 97,101,000 1,023,000 4.47 2,170,920,190 796,228,200 8.200 2020-05-11
1317 2020-05-12 96,078,000 -553,000 4.43 2,170,920,190 780,153,360 8.120 2020-05-08
1318 2020-05-11 96,631,000 970,500 4.45 2,170,920,190 764,351,210 7.910 2020-05-07
1319 2020-05-08 95,660,500 -142,000 4.41 2,170,920,190 763,370,790 7.980 2020-05-06
1320 2020-04-29 95,802,500 1,132,500 4.41 2,170,920,190 726,182,950 7.580 2020-04-27
1321 2020-04-28 94,670,000 -525,000 4.36 2,170,920,190 663,636,700 7.010 2020-04-24
1322 2020-04-27 95,195,000 399,500 4.39 2,170,920,190 678,740,350 7.130 2020-04-23
1323 2020-04-24 94,795,500 397,500 4.37 2,170,920,190 696,746,925 7.350 2020-04-22
1324 2020-04-23 94,398,000 -2,633,500 4.35 2,170,920,190 692,881,320 7.340 2020-04-21
1325 2020-04-22 97,031,500 839,000 4.47 2,170,920,190 730,647,195 7.530 2020-04-20
1326 2020-04-21 96,192,500 -1,761,000 4.43 2,170,920,190 744,529,950 7.740 2020-04-17
1327 2020-04-20 97,953,500 -1,311,500 4.51 2,170,920,190 733,671,715 7.490 2020-04-16
1328 2020-04-17 99,265,000 -63,000 4.57 2,170,920,190 736,546,300 7.420 2020-04-15
1329 2020-04-16 99,328,000 -1,773,500 4.58 2,170,920,190 751,912,960 7.570 2020-04-14
1330 2020-04-15 101,101,500 -415,500 4.66 2,170,920,190 777,470,535 7.690 2020-04-09
1331 2020-04-14 101,517,000 -748,500 4.68 2,170,920,190 772,544,370 7.610 2020-04-08
1332 2020-04-09 102,265,500 -1,103,000 4.71 2,170,920,190 788,467,005 7.710 2020-04-07
1333 2020-04-03 103,368,500 -382,000 4.76 2,170,920,190 742,185,830 7.180 2020-04-01
1334 2020-04-02 103,750,500 -265,500 4.78 2,170,920,190 731,441,025 7.050 2020-03-31
1335 2020-04-01 104,016,000 908,000 4.79 2,170,920,190 704,188,320 6.770 2020-03-30
1336 2020-03-31 103,108,000 -138,500 4.75 2,170,920,190 726,911,400 7.050 2020-03-27
1337 2020-03-30 103,246,500 2,394,000 4.76 2,170,920,190 689,686,620 6.680 2020-03-26
1338 2020-03-27 100,852,500 1,092,000 4.65 2,170,920,190 699,916,350 6.940 2020-03-25
1339 2020-03-26 99,760,500 -1,552,500 4.60 2,170,920,190 666,400,140 6.680 2020-03-24
1340 2020-03-25 101,313,000 -1,877,000 4.67 2,170,920,190 717,296,040 7.080 2020-03-23
1341 2020-03-24 103,190,000 2,454,500 4.75 2,170,920,190 855,445,100 8.290 2020-03-20
1342 2020-03-23 100,735,500 259,500 4.64 2,170,920,190 758,538,315 7.530 2020-03-19
1343 2020-03-20 100,476,000 -206,500 4.63 2,170,920,190 802,803,240 7.990 2020-03-18
1344 2020-03-19 100,682,500 1,943,500 4.64 2,170,920,190 862,849,025 8.570 2020-03-17
1345 2020-03-18 98,739,000 2,348,500 4.55 2,170,920,190 858,041,910 8.690 2020-03-16
1346 2020-03-17 96,390,500 1,915,500 4.44 2,170,920,190 896,431,650 9.300 2020-03-13
1347 2020-03-16 94,475,000 -1,269,000 4.35 2,170,920,190 889,009,750 9.410 2020-03-12
1348 2020-03-13 95,744,000 -253,000 4.41 2,170,920,190 974,673,920 10.18 2020-03-11
1349 2020-03-12 95,997,000 1,729,500 4.42 2,170,920,190 996,448,860 10.38 2020-03-10
1350 2020-03-11 94,267,500 -1,126,500 4.34 2,170,920,190 961,528,500 10.20 2020-03-09
1351 2020-03-10 95,394,000 219,500 4.39 2,170,920,190 1,055,057,640 11.06 2020-03-06
1352 2020-03-09 95,174,500 -471,500 4.38 2,170,920,190 1,084,989,300 11.40 2020-03-05
1353 2020-03-06 95,646,000 -273,500 4.41 2,170,920,190 1,086,538,560 11.36 2020-03-04
1354 2020-03-05 95,919,500 325,000 4.42 2,170,920,190 1,045,522,550 10.90 2020-03-03
1355 2020-03-04 95,594,500 -12,500 4.40 2,170,920,190 1,041,980,050 10.90 2020-03-02
1356 2020-03-03 95,607,000 564,500 4.40 2,170,920,190 980,927,820 10.26 2020-02-28
1357 2020-03-02 95,042,500 567,500 4.38 2,170,920,190 988,442,000 10.40 2020-02-27
1358 2020-02-28 94,475,000 -148,000 4.35 2,170,920,190 969,313,500 10.26 2020-02-26
1359 2020-02-27 94,623,000 478,000 4.36 2,170,920,190 965,154,600 10.20 2020-02-25
1360 2020-02-26 94,145,000 716,500 4.34 2,170,920,190 947,098,700 10.06 2020-02-24
1361 2020-02-25 93,428,500 333,500 4.30 2,170,920,190 928,679,290 9.940 2020-02-21
1362 2020-02-24 93,095,000 1,639,500 4.29 2,170,920,190 934,673,800 10.04 2020-02-20
1363 2020-02-21 91,455,500 902,500 4.21 2,170,920,190 940,162,540 10.28 2020-02-19
1364 2020-02-20 90,553,000 -798,000 4.17 2,170,920,190 868,403,270 9.590 2020-02-18
1365 2020-02-19 91,351,000 629,500 4.21 2,170,920,190 900,720,860 9.860 2020-02-17
1366 2020-02-18 90,721,500 1,324,500 4.18 2,170,920,190 912,658,290 10.06 2020-02-14
1367 2020-02-17 89,397,000 452,000 4.12 2,170,920,190 870,726,780 9.740 2020-02-13
1368 2020-02-14 88,945,000 -35,500 4.10 2,170,920,190 855,650,900 9.620 2020-02-12
1369 2020-02-13 88,980,500 924,000 4.10 2,170,920,190 855,102,605 9.610 2020-02-11
1370 2020-02-12 88,056,500 -296,000 4.06 2,170,920,190 814,522,625 9.250 2020-02-10
1371 2020-02-11 88,352,500 -926,500 4.07 2,170,920,190 823,445,300 9.320 2020-02-07
1372 2020-02-10 89,279,000 1,403,000 4.11 2,170,920,190 852,614,450 9.550 2020-02-06
1373 2020-02-07 87,876,000 -4,540,000 4.05 2,170,920,190 820,761,840 9.340 2020-02-05
1374 2020-02-06 92,416,000 1,073,000 4.26 2,170,920,190 879,800,320 9.520 2020-02-04
1375 2020-02-05 91,343,000 -342,500 4.21 2,170,920,190 851,316,760 9.320 2020-02-03
1376 2020-01-23 91,685,500 152,000 4.22 2,170,920,190 942,526,940 10.28 2020-01-21
1377 2020-01-22 91,533,500 -3,093,000 4.22 2,170,920,190 984,900,460 10.76 2020-01-20
1378 2020-01-21 94,626,500 -776,500 4.36 2,170,920,190 1,044,676,560 11.04 2020-01-17
1379 2020-01-20 95,403,000 -94,000 4.39 2,170,920,190 1,066,605,540 11.18 2020-01-16
1380 2020-01-17 95,497,000 -235,500 4.40 2,170,920,190 1,042,827,240 10.92 2020-01-15
1381 2020-01-16 95,732,500 1,048,000 4.41 2,170,920,190 1,058,801,450 11.06 2020-01-14
1382 2020-01-15 94,684,500 411,000 4.36 2,170,920,190 1,069,934,850 11.30 2020-01-13
1383 2020-01-14 94,273,500 -675,500 4.34 2,170,920,190 1,038,893,970 11.02 2020-01-10
1384 2020-01-13 94,949,000 522,500 4.37 2,170,920,190 1,017,853,280 10.72 2020-01-09
1385 2020-01-10 94,426,500 125,500 4.35 2,170,920,190 1,014,140,610 10.74 2020-01-08
1386 2020-01-09 94,301,000 627,500 4.34 2,170,920,190 982,616,420 10.42 2020-01-07
1387 2020-01-08 93,673,500 1,028,500 4.31 2,170,920,190 976,077,870 10.42 2020-01-06
1388 2020-01-07 92,645,000 1,789,000 4.27 2,170,920,190 923,670,650 9.970 2020-01-03
1389 2020-01-06 90,856,000 1,926,000 4.19 2,170,920,190 908,560,000 10.00 2020-01-02
1390 2020-01-03 88,930,000 2,451,000 4.10 2,170,920,190 835,052,700 9.390 2019-12-30
1391 2020-01-02 86,479,000 2,363,000 3.98 2,170,920,190 784,364,530 9.070 2019-12-27
1392 2019-12-30 84,116,000 851,000 3.87 2,170,920,190 757,044,000 9.000 2019-12-23
1393 2019-12-27 83,265,000 603,000 3.84 2,170,920,190 733,564,650 8.810 2019-12-20
1394 2019-12-23 82,662,000 -240,500 3.81 2,170,920,190 717,506,160 8.680 2019-12-19
1395 2019-12-20 82,902,500 -273,000 3.82 2,170,920,190 713,790,525 8.610 2019-12-18
1396 2019-12-19 83,175,500 583,000 3.83 2,170,920,190 707,823,505 8.510 2019-12-17
1397 2019-12-18 82,592,500 -1,735,500 3.80 2,170,920,190 715,251,050 8.660 2019-12-16
1398 2019-12-17 84,328,000 297,500 3.88 2,170,920,190 714,258,160 8.470 2019-12-13
1399 2019-12-16 84,030,500 -830,500 3.87 2,170,920,190 712,578,640 8.480 2019-12-12
1400 2019-12-13 84,861,000 -318,000 3.91 2,170,920,190 702,649,080 8.280 2019-12-11
1401 2019-12-12 85,179,000 -387,000 3.92 2,170,920,190 688,246,320 8.080 2019-12-10
1402 2019-12-11 85,566,000 29,500 3.94 2,170,920,190 685,383,660 8.010 2019-12-09
1403 2019-12-10 85,536,500 -205,000 3.94 2,170,920,190 675,738,350 7.900 2019-12-06
1404 2019-12-09 85,741,500 715,000 3.95 2,170,920,190 679,930,095 7.930 2019-12-05
1405 2019-12-06 85,026,500 112,000 3.92 2,170,920,190 677,661,205 7.970 2019-12-04
1406 2019-12-05 84,914,500 108,500 3.91 2,170,920,190 692,053,175 8.150 2019-12-03
1407 2019-12-04 84,806,000 -1,451,500 3.91 2,170,920,190 699,649,500 8.250 2019-12-02
1408 2019-12-03 86,257,500 260,500 3.97 2,170,920,190 695,235,450 8.060 2019-11-29
1409 2019-12-02 85,997,000 86,000 3.96 2,170,920,190 693,995,790 8.070 2019-11-28
1410 2019-11-29 85,911,000 -561,000 3.96 2,170,920,190 698,456,430 8.130 2019-11-27
1411 2019-11-28 86,472,000 -150,500 3.98 2,170,920,190 698,693,760 8.080 2019-11-26
1412 2019-11-27 86,622,500 -1,907,500 3.99 2,170,920,190 701,642,250 8.100 2019-11-25
1413 2019-11-26 88,530,000 140,500 4.08 2,170,920,190 705,584,100 7.970 2019-11-22
1414 2019-11-25 88,389,500 112,000 4.07 2,170,920,190 709,767,685 8.030 2019-11-21
1415 2019-11-22 88,277,500 74,000 4.07 2,170,920,190 719,461,625 8.150 2019-11-20
1416 2019-11-21 88,203,500 181,000 4.06 2,170,920,190 732,971,085 8.310 2019-11-19
1417 2019-11-20 88,022,500 -629,000 4.05 2,170,920,190 727,946,075 8.270 2019-11-18
1418 2019-11-19 88,651,500 30,000 4.08 2,170,920,190 712,758,060 8.040 2019-11-15
1419 2019-11-18 88,621,500 168,500 4.08 2,170,920,190 719,606,580 8.120 2019-11-14
1420 2019-11-15 88,453,000 770,000 4.07 2,170,920,190 731,506,310 8.270 2019-11-13
1421 2019-11-14 87,683,000 356,500 4.04 2,170,920,190 736,537,200 8.400 2019-11-12
1422 2019-11-13 87,326,500 -139,500 4.02 2,170,920,190 723,063,420 8.280 2019-11-11
1423 2019-11-12 87,466,000 -726,000 4.03 2,170,920,190 738,213,040 8.440 2019-11-08
1424 2019-11-11 88,192,000 474,500 4.06 2,170,920,190 715,237,120 8.110 2019-11-07
1425 2019-11-08 87,717,500 -405,000 4.04 2,170,920,190 719,283,500 8.200 2019-11-06
1426 2019-11-07 88,122,500 129,500 4.06 2,170,920,190 690,880,400 7.840 2019-11-05
1427 2019-11-06 87,993,000 456,000 4.05 2,170,920,190 683,705,610 7.770 2019-11-04
1428 2019-11-05 87,537,000 1,120,000 4.03 2,170,920,190 656,527,500 7.500 2019-11-01
1429 2019-11-04 86,417,000 -788,500 3.98 2,170,920,190 626,523,250 7.250 2019-10-31
1430 2019-11-01 87,205,500 -136,500 4.02 2,170,920,190 648,808,920 7.440 2019-10-30
1431 2019-10-31 87,342,000 415,500 4.02 2,170,920,190 653,318,160 7.480 2019-10-29
1432 2019-10-30 86,926,500 -84,000 4.00 2,170,920,190 644,125,365 7.410 2019-10-28
1433 2019-10-29 87,010,500 23,500 4.01 2,170,920,190 644,747,805 7.410 2019-10-25
1434 2019-10-28 86,987,000 116,500 4.01 2,170,920,190 646,313,410 7.430 2019-10-24
1435 2019-10-25 86,870,500 31,000 4.00 2,170,920,190 638,498,175 7.350 2019-10-23
1436 2019-10-24 86,839,500 231,000 4.00 2,170,920,190 634,796,745 7.310 2019-10-22
1437 2019-10-23 86,608,500 864,000 3.99 2,170,920,190 648,697,665 7.490 2019-10-21
1438 2019-10-22 85,744,500 6,769,000 3.95 2,170,920,190 633,651,855 7.390 2019-10-18
1439 2019-10-21 78,975,500 1,715,000 3.64 2,170,920,190 578,100,660 7.320 2019-10-17
1440 2019-10-18 77,260,500 428,500 3.56 2,170,920,190 563,229,045 7.290 2019-10-16
1441 2019-10-17 76,832,000 1,551,000 3.54 2,170,920,190 549,348,800 7.150 2019-10-15
1442 2019-10-16 75,281,000 1,079,000 3.47 2,170,920,190 536,000,720 7.120 2019-10-14
1443 2019-10-15 74,202,000 -718,000 3.42 2,170,920,190 516,445,920 6.960 2019-10-11
1444 2019-10-14 74,920,000 315,000 3.45 2,170,920,190 504,211,600 6.730 2019-10-10
1445 2019-10-11 74,605,000 -309,000 3.44 2,170,920,190 509,552,150 6.830 2019-10-09
1446 2019-10-10 74,914,000 491,000 3.45 2,170,920,190 511,662,620 6.830 2019-10-08
1447 2019-09-30 74,423,000 1,000 3.43 2,170,920,190 462,166,830 6.210 2019-09-26
1448 2019-09-27 74,422,000 -226,500 3.43 2,170,920,190 457,695,300 6.150 2019-09-25
1449 2019-09-26 74,648,500 -604,000 3.44 2,170,920,190 466,553,125 6.250 2019-09-24
1450 2019-09-25 75,252,500 125,500 3.47 2,170,920,190 474,090,750 6.300 2019-09-23
1451 2019-09-24 75,127,000 -338,000 3.46 2,170,920,190 481,564,070 6.410 2019-09-20
1452 2019-09-23 75,465,000 -93,500 3.48 2,170,920,190 478,448,100 6.340 2019-09-19
1453 2019-09-20 75,558,500 -200,500 3.48 2,170,920,190 479,796,475 6.350 2019-09-18
1454 2019-09-19 75,759,000 -20,000 3.49 2,170,920,190 476,524,110 6.290 2019-09-17
1455 2019-09-18 75,779,000 -420,000 3.49 2,170,920,190 491,805,710 6.490 2019-09-16
1456 2019-09-12 76,199,000 -856,000 3.51 2,170,920,190 483,101,660 6.340 2019-09-10
1457 2019-09-11 77,055,000 -156,500 3.55 2,170,920,190 485,446,500 6.300 2019-09-09
1458 2019-09-10 77,211,500 -204,500 3.56 2,170,920,190 501,102,635 6.490 2019-09-06
1459 2019-09-09 77,416,000 -776,000 3.57 2,170,920,190 500,881,520 6.470 2019-09-05
1460 2019-09-06 78,192,000 -1,843,500 3.60 2,170,920,190 508,248,000 6.500 2019-09-04
1461 2019-09-05 80,035,500 -922,000 3.69 2,170,920,190 513,827,910 6.420 2019-09-03
1462 2019-09-04 80,957,500 441,000 3.73 2,170,920,190 525,414,175 6.490 2019-09-02
1463 2019-09-03 80,516,500 -2,058,000 3.71 2,170,920,190 520,941,755 6.470 2019-08-30
1464 2019-09-02 82,574,500 713,500 3.80 2,170,920,190 549,120,425 6.650 2019-08-29
1465 2019-08-30 81,861,000 195,500 3.77 2,170,920,190 577,938,660 7.060 2019-08-28
1466 2019-08-29 81,665,500 -693,500 3.76 2,170,920,190 589,624,910 7.220 2019-08-27
1467 2019-08-28 82,359,000 -991,000 3.79 2,170,920,190 572,395,050 6.950 2019-08-26
1468 2019-08-27 83,350,000 -475,000 3.84 2,170,920,190 590,951,500 7.090 2019-08-23
1469 2019-08-26 83,825,000 -956,000 3.86 2,170,920,190 594,319,250 7.090 2019-08-22
1470 2019-08-23 84,781,000 41,000 3.91 2,170,920,190 600,249,480 7.080 2019-08-21
1471 2019-08-22 84,740,000 -741,000 3.90 2,170,920,190 560,978,800 6.620 2019-08-20
1472 2019-08-21 85,481,000 -26,000 3.94 2,170,920,190 539,385,110 6.310 2019-08-19
1473 2019-08-20 85,507,000 81,000 3.94 2,170,920,190 514,752,140 6.020 2019-08-16
1474 2019-08-19 85,426,000 -390,500 3.94 2,170,920,190 520,244,340 6.090 2019-08-15
1475 2019-08-16 85,816,500 -711,500 3.95 2,170,920,190 516,615,330 6.020 2019-08-14
1476 2019-08-15 86,528,000 451,500 3.99 2,170,920,190 513,111,040 5.930 2019-08-13
1477 2019-08-14 86,076,500 -301,000 3.96 2,170,920,190 528,509,710 6.140 2019-08-12
1478 2019-08-13 86,377,500 798,000 3.98 2,170,920,190 513,946,125 5.950 2019-08-09
1479 2019-08-12 85,579,500 132,000 3.94 2,170,920,190 509,198,025 5.950 2019-08-08
1480 2019-08-09 85,447,500 881,500 3.94 2,170,920,190 495,595,500 5.800 2019-08-07
1481 2019-08-08 84,566,000 3,606,500 3.90 2,170,920,190 498,093,740 5.890 2019-08-06
1482 2019-08-07 80,959,500 4,852,500 3.73 2,170,920,190 467,945,910 5.780 2019-08-05
1483 2019-08-06 76,107,000 3,278,500 3.51 2,170,920,190 459,686,280 6.040 2019-08-02
1484 2019-08-05 72,828,500 1,177,500 3.35 2,170,920,190 416,579,020 5.720 2019-08-01
1485 2019-08-02 71,651,000 455,500 3.30 2,170,920,190 424,890,430 5.930 2019-07-31
1486 2019-08-01 71,195,500 281,000 3.28 2,170,920,190 427,173,000 6.000 2019-07-30
1487 2019-07-31 70,914,500 698,000 3.27 2,170,920,190 407,049,230 5.740 2019-07-29
1488 2019-07-30 70,216,500 5,500 3.23 2,170,920,190 409,362,195 5.830 2019-07-26
1489 2019-07-29 70,211,000 490,500 3.23 2,170,920,190 407,925,910 5.810 2019-07-25
1490 2019-07-26 69,720,500 443,500 3.21 2,170,920,190 399,498,465 5.730 2019-07-24
1491 2019-07-25 69,277,000 907,000 3.19 2,170,920,190 390,029,510 5.630 2019-07-23
1492 2019-07-24 68,370,000 578,500 3.15 2,170,920,190 395,178,600 5.780 2019-07-22
1493 2019-07-23 67,791,500 630,500 3.12 2,170,920,190 396,580,275 5.850 2019-07-19
1494 2019-07-22 67,161,000 1,311,500 3.09 2,170,920,190 396,921,510 5.910 2019-07-18
1495 2019-07-19 65,849,500 275,000 3.03 2,170,920,190 400,364,960 6.080 2019-07-17
1496 2019-07-18 65,574,500 757,500 3.02 2,170,920,190 396,725,725 6.050 2019-07-16
1497 2019-07-17 64,817,000 833,500 2.99 2,170,920,190 403,161,740 6.220 2019-07-15
1498 2019-07-16 63,983,500 1,886,500 2.95 2,170,920,190 396,697,700 6.200 2019-07-12
1499 2019-07-15 62,097,000 760,500 2.86 2,170,920,190 369,477,150 5.950 2019-07-11
1500 2019-07-12 61,336,500 221,500 2.83 2,170,920,190 355,751,700 5.800 2019-07-10
1501 2019-07-11 61,115,000 -91,000 2.82 2,170,920,190 352,633,550 5.770 2019-07-09
1502 2019-07-10 61,206,000 -9,000 2.82 2,170,920,190 356,830,980 5.830 2019-07-08
1503 2019-07-09 61,215,000 1,785,500 2.82 2,170,920,190 363,617,100 5.940 2019-07-05
1504 2019-07-08 59,429,500 1,751,000 2.74 2,170,920,190 358,954,180 6.040 2019-07-04
1505 2019-07-05 57,678,500 1,061,000 2.66 2,170,920,190 350,685,280 6.080 2019-07-03
1506 2019-07-04 56,617,500 1,069,500 2.61 2,170,920,190 328,381,500 5.800 2019-07-02
1507 2019-07-03 55,548,000 1,288,500 2.56 2,170,920,190 308,846,880 5.560 2019-06-28
1508 2019-07-02 54,259,500 1,947,500 2.50 2,170,920,190 303,853,200 5.600 2019-06-27
1509 2019-06-28 52,312,000 162,500 2.41 2,170,920,190 286,146,640 5.470 2019-06-26
1510 2019-06-27 52,149,500 -394,000 2.40 2,170,920,190 286,300,755 5.490 2019-06-25
1511 2019-06-26 52,543,500 194,000 2.42 2,170,920,190 288,463,815 5.490 2019-06-24
1512 2019-06-25 52,349,500 362,500 2.41 2,170,920,190 284,257,785 5.430 2019-06-21
1513 2019-06-24 51,987,000 90,000 2.39 2,170,920,190 284,888,760 5.480 2019-06-20
1514 2019-06-21 51,897,000 -44,500 2.39 2,170,920,190 276,611,010 5.330 2019-06-19
1515 2019-06-20 51,941,500 -651,500 2.39 2,170,920,190 281,522,930 5.420 2019-06-18
1516 2019-06-19 52,593,000 -23,500 2.42 2,170,920,190 286,631,850 5.450 2019-06-17
1517 2019-06-18 52,616,500 54,000 2.42 2,170,920,190 284,129,100 5.400 2019-06-14
1518 2019-06-17 52,562,500 239,000 2.42 2,170,920,190 284,888,750 5.420 2019-06-13
1519 2019-06-14 52,323,500 126,500 2.41 2,170,920,190 280,453,960 5.360 2019-06-12
1520 2019-06-13 52,197,000 -16,500 2.40 2,170,920,190 289,693,350 5.550 2019-06-11
1521 2019-06-12 52,213,500 -265,500 2.41 2,170,920,190 284,041,440 5.440 2019-06-10
1522 2019-06-11 52,479,000 -104,000 2.42 2,170,920,190 279,713,070 5.330 2019-06-06
1523 2019-06-10 52,583,000 -106,500 2.42 2,170,920,190 276,060,750 5.250 2019-06-05
1524 2019-06-06 52,689,500 187,500 2.43 2,170,920,190 274,512,295 5.210 2019-06-04
1525 2019-06-05 52,502,000 -528,500 2.42 2,170,920,190 276,160,520 5.260 2019-06-03
1526 2019-06-04 53,030,500 -598,000 2.44 2,170,920,190 276,288,905 5.210 2019-05-31
1527 2019-06-03 53,628,500 369,000 2.47 2,170,920,190 275,114,205 5.130 2019-05-30
1528 2019-05-31 53,259,500 306,000 2.45 2,170,920,190 279,079,780 5.240 2019-05-29
1529 2019-05-30 52,953,500 222,500 2.44 2,170,920,190 275,887,735 5.210 2019-05-28
1530 2019-05-29 52,731,000 11,000 2.43 2,170,920,190 271,564,650 5.150 2019-05-27
1531 2019-05-28 52,720,000 178,500 2.43 2,170,920,190 265,708,800 5.040 2019-05-24
1532 2019-05-27 52,541,500 -286,500 2.42 2,170,920,190 261,656,670 4.980 2019-05-23
1533 2019-05-24 52,828,000 1,125,000 2.43 2,170,920,190 271,007,640 5.130 2019-05-22
1534 2019-05-23 51,703,000 1,797,500 2.38 2,170,920,190 269,372,630 5.210 2019-05-21
1535 2019-05-22 49,905,500 1,905,500 2.30 2,170,920,190 259,009,545 5.190 2019-05-20
1536 2019-05-21 48,000,000 1,743,000 2.21 2,170,920,190 258,720,000 5.390 2019-05-17
1537 2019-05-20 46,257,000 553,000 2.13 2,170,920,190 261,814,620 5.660 2019-05-16
1538 2019-05-17 45,704,000 454,500 2.11 2,170,920,190 259,598,720 5.680 2019-05-15
1539 2019-05-16 45,249,500 3,210,000 2.08 2,170,920,190 255,207,180 5.640 2019-05-14
1540 2019-05-15 42,039,500 24,000 1.94 2,170,920,190 253,918,580 6.040 2019-05-10
1541 2019-05-14 42,015,500 -287,000 1.94 2,170,920,190 252,093,000 6.000 2019-05-09
1542 2019-05-10 42,302,500 97,000 1.95 2,170,920,190 261,006,425 6.170 2019-05-08
1543 2019-05-09 42,205,500 27,500 1.94 2,170,920,190 270,537,255 6.410 2019-05-07
1544 2019-05-08 42,178,000 113,000 1.94 2,170,920,190 272,048,100 6.450 2019-05-06
1545 2019-04-30 42,065,000 47,500 1.94 2,170,920,190 301,185,400 7.160 2019-04-26
1546 2019-04-29 42,017,500 119,500 1.94 2,170,170,190 301,265,475 7.170 2019-04-25
1547 2019-04-26 41,898,000 251,500 1.93 2,170,170,190 308,788,260 7.370 2019-04-24
1548 2019-04-25 41,646,500 -261,500 1.92 2,170,170,190 309,017,030 7.420 2019-04-23
1549 2019-04-24 41,908,000 -9,500 1.93 2,170,170,190 319,758,040 7.630 2019-04-18
1550 2019-04-23 41,917,500 9,500 1.93 2,170,170,190 325,279,800 7.760 2019-04-17
1551 2019-04-18 41,908,000 -147,000 1.93 2,170,170,190 330,235,040 7.880 2019-04-16
1552 2019-04-17 42,055,000 -246,000 1.94 2,170,170,190 333,075,600 7.920 2019-04-15
1553 2019-04-16 42,301,000 212,500 1.95 2,170,170,190 340,523,050 8.050 2019-04-12
1554 2019-04-15 42,088,500 -145,000 1.94 2,170,170,190 339,654,195 8.070 2019-04-11
1555 2019-04-12 42,233,500 33,000 1.95 2,170,170,190 340,402,010 8.060 2019-04-10
1556 2019-04-11 42,200,500 564,500 1.94 2,170,170,190 346,044,100 8.200 2019-04-09
1557 2019-04-10 41,636,000 -2,897,000 1.92 2,170,170,190 338,917,040 8.140 2019-04-08
1558 2019-04-09 44,533,000 219,500 2.05 2,170,170,190 369,178,570 8.290 2019-04-04
1559 2019-04-08 44,313,500 422,000 2.04 2,170,170,190 368,688,320 8.320 2019-04-03
1560 2019-04-04 43,891,500 1,645,000 2.02 2,170,170,190 358,154,640 8.160 2019-04-02
1561 2019-04-03 42,246,500 1,870,000 1.95 2,170,170,190 329,100,235 7.790 2019-04-01
1562 2019-04-02 40,376,500 -306,000 1.86 2,170,170,190 316,551,760 7.840 2019-03-29
1563 2019-04-01 40,682,500 592,000 1.87 2,170,170,190 312,441,600 7.680 2019-03-28
1564 2019-03-29 40,090,500 52,000 1.85 2,170,170,190 310,300,470 7.740 2019-03-27
1565 2019-03-28 40,038,500 -586,500 1.84 2,170,170,190 314,702,610 7.860 2019-03-26
1566 2019-03-27 40,625,000 -1,179,000 1.87 2,170,170,190 299,812,500 7.380 2019-03-25
1567 2019-03-26 41,804,000 -39,000 1.93 2,170,170,190 304,333,120 7.280 2019-03-22
1568 2019-03-25 41,843,000 -393,000 1.93 2,170,170,190 282,440,250 6.750 2019-03-21
1569 2019-03-22 42,236,000 -19,500 1.95 2,170,170,190 282,136,480 6.680 2019-03-20
1570 2019-03-21 42,255,500 -197,000 1.95 2,170,170,190 285,224,625 6.750 2019-03-19
1571 2019-03-20 42,452,500 -238,500 1.96 2,170,170,190 281,460,075 6.630 2019-03-18
1572 2019-03-19 42,691,000 -383,000 1.97 2,170,170,190 268,953,300 6.300 2019-03-15
1573 2019-03-18 43,074,000 894,500 1.98 2,170,170,190 265,335,840 6.160 2019-03-14
1574 2019-03-15 42,179,500 415,500 1.94 2,170,170,190 270,370,595 6.410 2019-03-13
1575 2019-03-14 41,764,000 -131,000 1.92 2,170,170,190 263,113,200 6.300 2019-03-12
1576 2019-03-13 41,895,000 526,500 1.93 2,170,170,190 262,681,650 6.270 2019-03-11
1577 2019-03-12 41,368,500 -75,500 1.91 2,170,170,190 259,794,180 6.280 2019-03-08
1578 2019-03-11 41,444,000 149,500 1.91 2,170,170,190 269,800,440 6.510 2019-03-07
1579 2019-03-08 41,294,500 -160,500 1.90 2,170,170,190 268,414,250 6.500 2019-03-06
1580 2019-03-07 41,455,000 -948,000 1.91 2,170,170,190 262,824,700 6.340 2019-03-05
1581 2019-03-06 42,403,000 1,420,000 1.95 2,170,170,190 267,138,900 6.300 2019-03-04
1582 2019-03-05 40,983,000 -6,930,500 1.89 2,170,170,190 249,586,470 6.090 2019-03-01
1583 2019-03-04 47,913,500 -194,500 2.21 2,170,170,190 319,583,045 6.670 2019-02-28
1584 2019-03-01 48,108,000 -905,500 2.22 2,170,170,190 326,172,240 6.780 2019-02-27
1585 2019-02-28 49,013,500 296,000 2.26 2,170,170,190 331,331,260 6.760 2019-02-26
1586 2019-02-27 48,717,500 493,500 2.24 2,170,170,190 341,996,850 7.020 2019-02-25
1587 2019-02-26 48,224,000 -3,000 2.22 2,170,170,190 338,050,240 7.010 2019-02-22
1588 2019-02-25 48,227,000 -85,500 2.22 2,170,170,190 337,106,730 6.990 2019-02-21
1589 2019-02-22 48,312,500 -62,500 2.23 2,170,170,190 335,288,750 6.940 2019-02-20
1590 2019-02-21 48,375,000 -296,000 2.23 2,170,170,190 327,982,500 6.780 2019-02-19
1591 2019-02-20 48,671,000 -39,000 2.24 2,170,170,190 327,069,120 6.720 2019-02-18
1592 2019-02-19 48,710,000 -231,000 2.24 2,170,170,190 330,740,900 6.790 2019-02-15
1593 2019-02-18 48,941,000 -14,500 2.26 2,170,170,190 337,203,490 6.890 2019-02-14
1594 2019-02-15 48,955,500 -258,500 2.26 2,170,170,190 335,345,175 6.850 2019-02-13
1595 2019-02-14 49,214,000 -156,500 2.27 2,170,170,190 330,225,940 6.710 2019-02-12
1596 2019-02-13 49,370,500 90,000 2.27 2,170,170,190 337,694,220 6.840 2019-02-11
1597 2019-02-01 49,280,500 -1,395,000 2.27 2,170,170,190 321,801,665 6.530 2019-01-30
1598 2019-01-31 50,675,500 -507,000 2.34 2,170,170,190 315,708,365 6.230 2019-01-29
1599 2019-01-30 51,182,500 -528,000 2.36 2,168,675,690 318,355,150 6.220 2019-01-28
1600 2019-01-29 51,710,500 23,500 2.38 2,168,675,690 328,361,675 6.350 2019-01-25
1601 2019-01-28 51,687,000 -248,000 2.38 2,168,675,690 323,560,620 6.260 2019-01-24
1602 2019-01-25 51,935,000 -264,500 2.39 2,168,675,690 323,035,700 6.220 2019-01-23
1603 2019-01-24 52,199,500 -7,000 2.41 2,168,675,690 325,724,880 6.240 2019-01-22
1604 2019-01-23 52,206,500 909,000 2.41 2,168,675,690 329,945,080 6.320 2019-01-21
1605 2019-01-22 51,297,500 -100,500 2.37 2,168,675,690 325,226,150 6.340 2019-01-18
1606 2019-01-21 51,398,000 -138,000 2.37 2,168,675,690 322,779,440 6.280 2019-01-17
1607 2019-01-18 51,536,000 80,000 2.38 2,168,675,690 333,953,280 6.480 2019-01-16
1608 2019-01-17 51,456,000 -832,000 2.37 2,168,675,690 322,114,560 6.260 2019-01-15
1609 2019-01-16 52,288,000 -30,000 2.41 2,168,675,690 306,930,560 5.870 2019-01-14
1610 2019-01-15 52,318,000 93,000 2.41 2,168,675,690 313,908,000 6.000 2019-01-11
1611 2019-01-14 52,225,000 -478,000 2.41 2,168,675,690 311,783,250 5.970 2019-01-10
1612 2019-01-11 52,703,000 -144,500 2.43 2,168,675,690 313,055,820 5.940 2019-01-09
1613 2019-01-10 52,847,500 172,500 2.44 2,168,675,690 308,100,925 5.830 2019-01-08
1614 2019-01-09 52,675,000 -643,000 2.43 2,168,675,690 310,255,750 5.890 2019-01-07
1615 2019-01-08 53,318,000 -357,000 2.46 2,168,675,690 307,111,680 5.760 2019-01-04
1616 2019-01-07 53,675,000 212,000 2.48 2,168,675,690 300,043,250 5.590 2019-01-03
1617 2019-01-04 53,463,000 863,000 2.47 2,168,675,690 302,600,580 5.660 2019-01-02
1618 2018-12-28 52,600,000 542,000 2.43 2,167,917,690 291,930,000 5.550 2018-12-21
1619 2018-12-27 52,058,000 -383,500 2.40 2,167,917,690 297,771,760 5.720 2018-12-20
1620 2018-12-21 52,441,500 -722,000 2.42 2,167,917,690 295,245,645 5.630 2018-12-19
1621 2018-12-20 53,163,500 1,665,000 2.45 2,167,917,690 291,335,980 5.480 2018-12-18
1622 2018-12-19 51,498,500 291,500 2.38 2,167,917,690 315,685,805 6.130 2018-12-17
1623 2018-12-18 51,207,000 105,500 2.36 2,167,917,690 323,628,240 6.320 2018-12-14
1624 2018-12-17 51,101,500 -176,500 2.36 2,167,917,690 326,538,585 6.390 2018-12-13
1625 2018-12-14 51,278,000 -46,000 2.37 2,167,917,690 311,257,460 6.070 2018-12-12
1626 2018-12-13 51,324,000 87,500 2.37 2,167,917,690 306,917,520 5.980 2018-12-11
1627 2018-12-12 51,236,500 339,000 2.36 2,167,917,690 302,295,350 5.900 2018-12-10
1628 2018-12-11 50,897,500 -317,000 2.35 2,167,917,690 307,929,875 6.050 2018-12-07
1629 2018-12-10 51,214,500 2,012,000 2.36 2,167,917,690 307,287,000 6.000 2018-12-06
1630 2018-12-07 49,202,500 100,500 2.27 2,167,917,690 305,547,525 6.210 2018-12-05
1631 2018-12-06 49,102,000 -26,000 2.26 2,167,917,690 308,360,560 6.280 2018-12-04
1632 2018-12-05 49,128,000 396,000 2.27 2,167,917,690 310,488,960 6.320 2018-12-03
1633 2018-12-04 48,732,000 -191,000 2.25 2,167,917,690 310,910,160 6.380 2018-11-30
1634 2018-12-03 48,923,000 -344,000 2.26 2,167,917,690 304,790,290 6.230 2018-11-29
1635 2018-11-30 49,267,000 -473,000 2.27 2,167,917,690 303,484,720 6.160 2018-11-28
1636 2018-11-29 49,740,000 -61,500 2.29 2,167,771,190 298,440,000 6.000 2018-11-27
1637 2018-11-28 49,801,500 198,000 2.30 2,167,771,190 296,816,940 5.960 2018-11-26
1638 2018-11-27 49,603,500 -15,000 2.29 2,167,771,190 296,132,895 5.970 2018-11-23
1639 2018-11-26 49,618,500 185,000 2.29 2,167,771,190 298,703,370 6.020 2018-11-22
1640 2018-11-23 49,433,500 -190,000 2.28 2,167,771,190 306,487,700 6.200 2018-11-21
1641 2018-11-22 49,623,500 -168,500 2.29 2,167,771,190 302,207,115 6.090 2018-11-20
1642 2018-11-21 49,792,000 -1,993,000 2.30 2,167,771,190 306,718,720 6.160 2018-11-19
1643 2018-11-20 51,785,000 456,000 2.39 2,167,771,190 306,567,200 5.920 2018-11-16
1644 2018-11-19 51,329,000 -219,000 2.37 2,167,771,190 300,274,650 5.850 2018-11-15
1645 2018-11-16 51,548,000 332,000 2.38 2,167,771,190 293,823,600 5.700 2018-11-14
1646 2018-11-15 51,216,000 564,500 2.36 2,167,771,190 290,394,720 5.670 2018-11-13
1647 2018-11-14 50,651,500 80,000 2.34 2,167,771,190 291,246,125 5.750 2018-11-12
1648 2018-11-13 50,571,500 159,500 2.33 2,167,771,190 290,786,125 5.750 2018-11-09
1649 2018-11-12 50,412,000 -1,000 2.33 2,167,771,190 300,455,520 5.960 2018-11-08
1650 2018-11-09 50,413,000 346,500 2.33 2,167,771,190 294,916,050 5.850 2018-11-07
1651 2018-11-08 50,066,500 -303,000 2.31 2,167,771,190 291,887,695 5.830 2018-11-06
1652 2018-11-07 50,369,500 1,357,000 2.32 2,167,771,190 292,143,100 5.800 2018-11-05
1653 2018-11-06 49,012,500 -494,000 2.26 2,167,771,190 293,094,750 5.980 2018-11-02
1654 2018-11-05 49,506,500 -49,000 2.28 2,167,771,190 280,206,790 5.660 2018-11-01
1655 2018-11-02 49,555,500 -416,500 2.29 2,167,771,190 269,581,920 5.440 2018-10-31
1656 2018-11-01 49,972,000 -285,500 2.31 2,167,771,190 265,851,040 5.320 2018-10-30
1657 2018-10-31 50,257,500 448,000 2.32 2,167,771,190 261,339,000 5.200 2018-10-29
1658 2018-10-30 49,809,500 -116,000 2.30 2,167,767,690 270,465,585 5.430 2018-10-26
1659 2018-10-29 49,925,500 63,500 2.30 2,167,767,690 269,098,445 5.390 2018-10-25
1660 2018-10-26 49,862,000 29,000 2.30 2,167,767,690 266,263,080 5.340 2018-10-24
1661 2018-10-25 49,833,000 560,000 2.30 2,167,767,690 260,128,260 5.220 2018-10-23
1662 2018-10-24 49,273,000 -691,500 2.27 2,167,767,690 271,001,500 5.500 2018-10-22
1663 2018-10-23 49,964,500 303,500 2.30 2,167,767,690 264,312,205 5.290 2018-10-19
1664 2018-10-22 49,661,000 553,500 2.29 2,167,767,690 258,733,810 5.210 2018-10-18
1665 2018-10-19 49,107,500 -221,500 2.27 2,167,767,690 252,903,625 5.150 2018-10-16
1666 2018-10-18 49,329,000 1,264,000 2.28 2,167,767,690 249,111,450 5.050 2018-10-15
1667 2018-10-16 48,065,000 1,622,500 2.22 2,167,767,690 260,512,300 5.420 2018-10-12
1668 2018-10-15 46,442,500 887,500 2.14 2,167,767,690 239,178,875 5.150 2018-10-11
1669 2018-10-12 45,555,000 112,500 2.10 2,167,767,690 266,952,300 5.860 2018-10-10
1670 2018-10-11 45,442,500 1,079,000 2.10 2,167,767,690 272,655,000 6.000 2018-10-09
1671 2018-10-10 44,363,500 4,957,500 2.05 2,167,767,690 266,181,000 6.000 2018-10-08
1672 2018-09-28 39,406,000 34,000 1.82 2,167,737,690 301,455,900 7.650 2018-09-26
1673 2018-09-21 39,372,000 -218,500 1.82 2,167,737,690 309,463,920 7.860 2018-09-19
1674 2018-09-20 39,590,500 14,500 1.83 2,167,737,690 300,887,800 7.600 2018-09-18
1675 2018-09-19 39,576,000 -11,500 1.83 2,167,737,690 294,049,680 7.430 2018-09-17
1676 2018-09-18 39,587,500 -80,000 1.83 2,167,737,690 299,677,375 7.570 2018-09-14
1677 2018-09-17 39,667,500 -353,000 1.83 2,167,737,690 297,902,925 7.510 2018-09-13
1678 2018-09-14 40,020,500 105,500 1.85 2,167,737,690 284,145,550 7.100 2018-09-12
1679 2018-09-13 39,915,000 -27,500 1.84 2,167,737,690 294,971,850 7.390 2018-09-11
1680 2018-09-12 39,942,500 -238,000 1.84 2,167,737,690 295,973,925 7.410 2018-09-10
1681 2018-09-11 40,180,500 -112,500 1.85 2,167,737,690 307,380,825 7.650 2018-09-07
1682 2018-09-10 40,293,000 -455,000 1.86 2,167,737,690 307,838,520 7.640 2018-09-06
1683 2018-09-07 40,748,000 452,000 1.88 2,167,737,690 306,424,960 7.520 2018-09-05
1684 2018-09-06 40,296,000 -189,000 1.86 2,167,737,690 317,935,440 7.890 2018-09-04
1685 2018-09-05 40,485,000 403,000 1.87 2,167,737,690 312,544,200 7.720 2018-09-03
1686 2018-09-04 40,082,000 712,000 1.85 2,167,737,690 316,647,800 7.900 2018-08-31
1687 2018-09-03 39,370,000 198,000 1.82 2,167,737,690 309,841,900 7.870 2018-08-30
1688 2018-08-31 39,172,000 1,546,000 1.81 2,167,737,690 310,242,240 7.920 2018-08-29
1689 2018-08-30 37,626,000 4,293,500 1.74 2,167,737,690 293,482,800 7.800 2018-08-28
1690 2018-08-29 33,332,500 416,500 1.54 2,167,737,690 278,993,025 8.370 2018-08-27
1691 2018-08-28 32,916,000 24,000 1.52 2,167,737,690 268,265,400 8.150 2018-08-24
1692 2018-08-27 32,892,000 164,000 1.52 2,167,737,690 272,016,840 8.270 2018-08-23
1693 2018-08-24 32,728,000 -489,000 1.51 2,167,737,690 275,897,040 8.430 2018-08-22
1694 2018-08-23 33,217,000 29,500 1.53 2,167,737,690 279,354,970 8.410 2018-08-21
1695 2018-08-22 33,187,500 115,000 1.53 2,167,737,690 271,473,750 8.180 2018-08-20
1696 2018-08-21 33,072,500 9,500 1.53 2,167,737,690 270,863,775 8.190 2018-08-17
1697 2018-08-20 33,063,000 -76,000 1.53 2,167,737,690 271,447,230 8.210 2018-08-16
1698 2018-08-17 33,139,000 -421,500 1.53 2,167,737,690 272,071,190 8.210 2018-08-15
1699 2018-08-16 33,560,500 100,500 1.55 2,167,737,690 282,243,805 8.410 2018-08-14
1700 2018-08-15 33,460,000 -24,000 1.54 2,167,737,690 285,748,400 8.540 2018-08-13
1701 2018-08-14 33,484,000 18,500 1.54 2,167,737,690 294,659,200 8.800 2018-08-10
1702 2018-08-13 33,465,500 -459,500 1.54 2,167,737,690 288,137,955 8.610 2018-08-09
1703 2018-08-10 33,925,000 -115,000 1.56 2,167,737,690 286,666,250 8.450 2018-08-08
1704 2018-08-09 34,040,000 -5,000 1.57 2,167,737,690 287,638,000 8.450 2018-08-07
1705 2018-08-08 34,045,000 -728,500 1.57 2,167,737,690 278,488,100 8.180 2018-08-06
1706 2018-08-07 34,773,500 -103,500 1.60 2,167,737,690 295,922,485 8.510 2018-08-03
1707 2018-08-06 34,877,000 -80,500 1.61 2,167,737,690 303,429,900 8.700 2018-08-02
1708 2018-08-03 34,957,500 -165,500 1.61 2,167,737,690 311,121,750 8.900 2018-08-01
1709 2018-08-02 35,123,000 108,000 1.62 2,167,737,690 324,536,520 9.240 2018-07-31
1710 2018-08-01 35,015,000 766,500 1.62 2,167,737,690 328,790,850 9.390 2018-07-30
1711 2018-07-31 34,248,500 -500 1.58 2,167,737,690 343,854,940 10.04 2018-07-27
1712 2018-07-30 34,249,000 -64,500 1.58 2,167,687,690 345,229,920 10.08 2018-07-26
1713 2018-07-27 34,313,500 -58,000 1.58 2,167,687,690 350,683,970 10.22 2018-07-25
1714 2018-07-26 34,371,500 1,500 1.59 2,167,687,690 351,276,730 10.22 2018-07-24
1715 2018-07-25 34,370,000 -106,500 1.59 2,167,687,690 336,482,300 9.790 2018-07-23
1716 2018-07-24 34,476,500 77,000 1.59 2,167,687,690 328,905,810 9.540 2018-07-20
1717 2018-07-23 34,399,500 30,000 1.59 2,167,687,690 332,299,170 9.660 2018-07-19
1718 2018-07-20 34,369,500 -55,500 1.59 2,167,687,690 342,320,220 9.960 2018-07-18
1719 2018-07-19 34,425,000 -17,500 1.59 2,167,687,690 336,332,250 9.770 2018-07-17
1720 2018-07-18 34,442,500 39,500 1.59 2,167,687,690 338,569,775 9.830 2018-07-16
1721 2018-07-17 34,403,000 -27,000 1.59 2,167,687,690 348,158,360 10.12 2018-07-13
1722 2018-07-16 34,430,000 -22,000 1.59 2,167,687,690 351,874,600 10.22 2018-07-12
1723 2018-07-13 34,452,000 1,063,500 1.59 2,167,687,690 346,587,120 10.06 2018-07-11
1724 2018-07-12 33,388,500 -31,500 1.54 2,167,687,690 340,562,700 10.20 2018-07-10
1725 2018-07-11 33,420,000 -51,500 1.54 2,167,687,690 341,552,400 10.22 2018-07-09
1726 2018-07-10 33,471,500 -40,500 1.54 2,167,687,690 336,053,860 10.04 2018-07-06
1727 2018-07-09 33,512,000 -92,500 1.55 2,167,687,690 332,774,160 9.930 2018-07-05
1728 2018-07-06 33,604,500 176,000 1.55 2,167,687,690 324,283,425 9.650 2018-07-04
1729 2018-07-05 33,428,500 -141,000 1.54 2,167,687,690 338,964,990 10.14 2018-07-03
1730 2018-07-04 33,569,500 -3,000 1.55 2,167,687,690 353,151,140 10.52 2018-06-29
1731 2018-07-03 33,572,500 -3,000 1.55 2,167,687,690 334,046,375 9.950 2018-06-28
1732 2018-06-29 33,575,500 47,500 1.55 2,167,681,190 344,484,630 10.26 2018-06-27
1733 2018-06-28 33,528,000 -195,000 1.55 2,167,681,190 360,090,720 10.74 2018-06-26
1734 2018-06-27 33,723,000 -5,500 1.56 2,167,681,190 373,650,840 11.08 2018-06-25
1735 2018-06-26 33,728,500 -202,500 1.56 2,167,681,190 387,203,180 11.48 2018-06-22
1736 2018-06-25 33,931,000 -119,000 1.57 2,167,681,190 382,741,680 11.28 2018-06-21
1737 2018-06-22 34,050,000 -136,000 1.57 2,167,681,190 388,851,000 11.42 2018-06-20
1738 2018-06-21 34,186,000 -378,000 1.58 2,167,681,190 377,413,440 11.04 2018-06-19
1739 2018-06-20 34,564,000 -202,000 1.59 2,167,681,190 417,533,120 12.08 2018-06-15
1740 2018-06-19 34,766,000 29,000 1.60 2,167,681,190 428,317,120 12.32 2018-06-14
1741 2018-06-15 34,737,000 -170,000 1.60 2,167,681,190 434,907,240 12.52 2018-06-13
1742 2018-06-14 34,907,000 -19,500 1.61 2,167,681,190 433,544,940 12.42 2018-06-12
1743 2018-06-13 34,926,500 -79,500 1.61 2,167,681,190 429,595,950 12.30 2018-06-11
1744 2018-06-12 35,006,000 140,000 1.61 2,167,681,190 429,173,560 12.26 2018-06-08
1745 2018-06-11 34,866,000 -150,500 1.61 2,167,681,190 438,614,280 12.58 2018-06-07
1746 2018-06-08 35,016,500 17,500 1.62 2,167,681,190 432,103,610 12.34 2018-06-06
1747 2018-06-07 34,999,000 -159,500 1.61 2,167,681,190 442,387,360 12.64 2018-06-05
1748 2018-06-06 35,158,500 -1,427,500 1.62 2,167,681,190 441,590,760 12.56 2018-06-04
1749 2018-06-05 36,586,000 16,000 1.69 2,167,681,190 430,251,360 11.76 2018-06-01
1750 2018-06-04 36,570,000 -903,500 1.69 2,167,681,190 431,526,000 11.80 2018-05-31
1751 2018-06-01 37,473,500 -117,500 1.73 2,167,681,190 429,446,310 11.46 2018-05-30
1752 2018-05-31 37,591,000 -82,500 1.73 2,167,681,190 435,303,780 11.58 2018-05-29
1753 2018-05-30 37,673,500 -32,500 1.74 2,167,681,190 452,082,000 12.00 2018-05-28
1754 2018-05-29 37,706,000 -352,000 1.74 2,167,681,190 453,980,240 12.04 2018-05-25
1755 2018-05-28 38,058,000 -84,500 1.76 2,167,681,190 453,651,360 11.92 2018-05-24
1756 2018-05-25 38,142,500 -539,000 1.76 2,167,681,190 452,370,050 11.86 2018-05-23
1757 2018-05-24 38,681,500 -119,500 1.78 2,167,681,190 464,178,000 12.00 2018-05-21
1758 2018-05-23 38,801,000 115,000 1.79 2,167,681,190 472,596,180 12.18 2018-05-18
1759 2018-05-21 38,686,000 -647,000 1.78 2,167,681,190 458,042,240 11.84 2018-05-17
1760 2018-05-18 39,333,000 -562,000 1.81 2,167,681,190 470,422,680 11.96 2018-05-16
1761 2018-05-17 39,895,000 -574,000 1.84 2,167,681,190 481,931,600 12.08 2018-05-15
1762 2018-05-16 40,469,000 569,500 1.87 2,167,681,190 469,440,400 11.60 2018-05-14
1763 2018-05-15 39,899,500 88,500 1.84 2,167,681,190 458,844,250 11.50 2018-05-11
1764 2018-05-14 39,811,000 -165,500 1.84 2,167,681,190 434,736,120 10.92 2018-05-10
1765 2018-05-11 39,976,500 234,000 1.84 2,167,681,190 438,142,440 10.96 2018-05-09
1766 2018-05-10 39,742,500 -119,500 1.83 2,167,681,190 441,141,750 11.10 2018-05-08
1767 2018-05-09 39,862,000 367,500 1.84 2,167,681,190 430,509,600 10.80 2018-05-07
1768 2018-05-08 39,494,500 267,000 1.82 2,167,681,190 420,221,480 10.64 2018-05-04
1769 2018-05-07 39,227,500 -82,500 1.81 2,167,681,190 427,579,750 10.90 2018-05-03
1770 2018-05-04 39,310,000 -183,000 1.81 2,167,681,190 428,479,000 10.90 2018-05-02
1771 2018-04-27 39,493,000 500 1.82 2,167,681,190 420,995,380 10.66 2018-04-25
1772 2018-04-26 39,492,500 285,000 1.82 2,167,681,190 416,250,950 10.54 2018-04-24
1773 2018-04-25 39,207,500 134,000 1.81 2,167,681,190 392,075,000 10.00 2018-04-23
1774 2018-04-24 39,073,500 -31,000 1.80 2,167,681,190 404,801,460 10.36 2018-04-20
1775 2018-04-23 39,104,500 -73,500 1.80 2,167,681,190 409,033,070 10.46 2018-04-19
1776 2018-04-20 39,178,000 60,000 1.81 2,167,681,190 409,801,880 10.46 2018-04-18
1777 2018-04-19 39,118,000 456,000 1.80 2,167,681,190 413,868,440 10.58 2018-04-17
1778 2018-04-18 38,662,000 -155,500 1.78 2,167,681,190 425,282,000 11.00 2018-04-16
1779 2018-04-17 38,817,500 -44,000 1.79 2,167,681,190 449,506,650 11.58 2018-04-13
1780 2018-04-16 38,861,500 -302,000 1.79 2,167,681,190 450,016,170 11.58 2018-04-12
1781 2018-04-13 39,163,500 301,000 1.81 2,167,681,190 458,996,220 11.72 2018-04-11
1782 2018-04-12 38,862,500 -1,173,500 1.79 2,167,681,190 443,809,750 11.42 2018-04-10
1783 2018-04-11 40,036,000 -169,500 1.85 2,167,681,190 434,790,960 10.86 2018-04-09
1784 2018-04-04 40,205,500 -5,139,000 1.85 2,167,681,190 426,982,410 10.62 2018-03-29
1785 2018-04-03 45,344,500 395,000 2.09 2,167,681,190 524,182,420 11.56 2018-03-28
1786 2018-03-29 44,949,500 -26,000 2.07 2,167,681,190 542,090,970 12.06 2018-03-27
1787 2018-03-28 44,975,500 -128,000 2.07 2,167,681,190 532,509,920 11.84 2018-03-26
1788 2018-03-27 45,103,500 250,500 2.08 2,167,681,190 529,515,090 11.74 2018-03-23
1789 2018-03-26 44,853,000 268,000 2.07 2,167,681,190 554,383,080 12.36 2018-03-22
1790 2018-03-23 44,585,000 -143,000 2.06 2,167,681,190 558,204,200 12.52 2018-03-21
1791 2018-03-22 44,728,000 -40,000 2.06 2,167,681,190 554,627,200 12.40 2018-03-20
1792 2018-03-21 44,768,000 -3,500 2.07 2,167,681,190 568,553,600 12.70 2018-03-19
1793 2018-03-20 44,771,500 -57,500 2.07 2,167,681,190 578,447,780 12.92 2018-03-16
1794 2018-03-19 44,829,000 -310,500 2.07 2,167,681,190 580,087,260 12.94 2018-03-15
1795 2018-03-16 45,139,500 -1,500 2.08 2,167,681,190 580,493,970 12.86 2018-03-14
1796 2018-03-15 45,141,000 -321,500 2.08 2,167,681,190 577,804,800 12.80 2018-03-13
1797 2018-03-14 45,462,500 -405,500 2.10 2,167,681,190 568,281,250 12.50 2018-03-12
1798 2018-03-13 45,868,000 65,000 2.12 2,167,681,190 565,093,760 12.32 2018-03-09
1799 2018-03-12 45,803,000 -155,000 2.11 2,167,681,190 563,376,900 12.30 2018-03-08
1800 2018-03-09 45,958,000 -223,500 2.12 2,167,681,190 552,415,160 12.02 2018-03-07
1801 2018-03-08 46,181,500 -308,500 2.13 2,167,681,190 556,948,890 12.06 2018-03-06
1802 2018-03-07 46,490,000 -164,500 2.14 2,167,681,190 540,213,800 11.62 2018-03-05
1803 2018-03-06 46,654,500 -158,500 2.15 2,167,681,190 544,924,560 11.68 2018-03-02
1804 2018-03-05 46,813,000 -113,500 2.16 2,167,681,190 558,010,960 11.92 2018-03-01
1805 2018-03-02 46,926,500 -123,000 2.16 2,167,681,190 551,855,640 11.76 2018-02-28
1806 2018-03-01 47,049,500 -19,000 2.17 2,167,681,190 558,948,060 11.88 2018-02-27
1807 2018-02-28 47,068,500 -1,113,000 2.17 2,167,681,190 580,825,290 12.34 2018-02-26
1808 2018-02-27 48,181,500 129,500 2.22 2,167,661,190 602,268,750 12.50 2018-02-23
1809 2018-02-26 48,052,000 -615,500 2.22 2,167,661,190 592,961,680 12.34 2018-02-22
1810 2018-02-14 48,667,500 639,000 2.25 2,167,661,190 516,848,850 10.62 2018-02-12
1811 2018-02-13 48,028,500 -5,054,500 2.22 2,167,661,190 506,220,390 10.54 2018-02-09
1812 2018-02-12 53,083,000 -212,000 2.45 2,167,661,190 609,392,840 11.48 2018-02-08
1813 2018-02-09 53,295,000 -515,500 2.46 2,167,661,190 612,892,500 11.50 2018-02-07
1814 2018-02-08 53,810,500 -313,500 2.48 2,167,661,190 631,735,270 11.74 2018-02-06
1815 2018-02-07 54,124,000 -1,428,500 2.50 2,167,661,190 703,612,000 13.00 2018-02-05
1816 2018-02-06 55,552,500 -571,000 2.56 2,167,661,190 749,958,750 13.50 2018-02-02
1817 2018-02-05 56,123,500 -729,500 2.59 2,167,661,190 744,197,610 13.26 2018-02-01
1818 2018-02-02 56,853,000 -300,500 2.62 2,167,661,190 775,474,920 13.64 2018-01-31
1819 2018-02-01 57,153,500 -199,000 2.64 2,167,661,190 780,716,810 13.66 2018-01-30
1820 2018-01-31 57,352,500 -414,500 2.65 2,167,661,190 782,288,100 13.64 2018-01-29
1821 2018-01-30 57,767,000 254,000 2.67 2,165,578,190 787,941,880 13.64 2018-01-26
1822 2018-01-29 57,513,000 163,000 2.66 2,165,578,190 770,674,200 13.40 2018-01-25
1823 2018-01-26 57,350,000 -378,000 2.65 2,165,578,190 785,695,000 13.70 2018-01-24
1824 2018-01-25 57,728,000 1,774,500 2.67 2,165,578,190 785,100,800 13.60 2018-01-23
1825 2018-01-24 55,953,500 1,899,500 2.58 2,165,578,190 720,681,080 12.88 2018-01-22
1826 2018-01-23 54,054,000 -334,500 2.50 2,165,578,190 685,404,720 12.68 2018-01-19
1827 2018-01-22 54,388,500 -1,427,000 2.51 2,165,578,190 679,856,250 12.50 2018-01-18
1828 2018-01-19 55,815,500 8,500 2.58 2,165,578,190 718,903,640 12.88 2018-01-17
1829 2018-01-18 55,807,000 1,764,000 2.58 2,165,578,190 718,794,160 12.88 2018-01-16
1830 2018-01-17 54,043,000 -84,000 2.50 2,165,578,190 684,184,380 12.66 2018-01-15
1831 2018-01-16 54,127,000 204,000 2.50 2,165,578,190 662,514,480 12.24 2018-01-12
1832 2018-01-15 53,923,000 475,500 2.49 2,165,578,190 655,703,680 12.16 2018-01-11
1833 2018-01-12 53,447,500 1,919,500 2.47 2,165,578,190 662,749,000 12.40 2018-01-10
1834 2018-01-11 51,528,000 -370,000 2.38 2,165,578,190 571,960,800 11.10 2018-01-09
1835 2018-01-10 51,898,000 -849,500 2.40 2,165,578,190 570,878,000 11.00 2018-01-08
1836 2018-01-09 52,747,500 135,500 2.44 2,165,578,190 566,508,150 10.74 2018-01-05
1837 2018-01-08 52,612,000 458,000 2.43 2,165,578,190 565,052,880 10.74 2018-01-04
1838 2018-01-05 52,154,000 151,500 2.41 2,165,578,190 551,789,320 10.58 2018-01-03
1839 2018-01-04 52,002,500 314,500 2.40 2,165,578,190 567,867,300 10.92 2018-01-02
1840 2018-01-03 51,688,000 1,802,500 2.39 2,165,578,190 519,981,280 10.06 2017-12-29
1841 2018-01-02 49,885,500 1,913,000 2.30 2,165,578,190 481,395,075 9.650 2017-12-28
1842 2017-12-29 47,972,500 364,000 2.22 2,165,414,190 436,549,750 9.100 2017-12-27
1843 2017-12-28 47,608,500 -64,000 2.20 2,165,414,190 421,811,310 8.860 2017-12-22
1844 2017-12-27 47,672,500 151,500 2.20 2,165,414,190 417,134,375 8.750 2017-12-21
1845 2017-12-22 47,521,000 113,000 2.19 2,165,414,190 409,155,810 8.610 2017-12-20
1846 2017-12-21 47,408,000 221,500 2.19 2,165,414,190 417,664,480 8.810 2017-12-19
1847 2017-12-20 47,186,500 496,500 2.18 2,165,414,190 421,375,445 8.930 2017-12-18
1848 2017-12-19 46,690,000 30,000 2.16 2,165,414,190 419,743,100 8.990 2017-12-15
1849 2017-12-18 46,660,000 157,500 2.15 2,165,414,190 422,739,600 9.060 2017-12-14
1850 2017-12-15 46,502,500 368,500 2.15 2,165,414,190 415,732,350 8.940 2017-12-13
1851 2017-12-14 46,134,000 869,500 2.13 2,165,414,190 408,747,240 8.860 2017-12-12
1852 2017-12-13 45,264,500 465,000 2.09 2,165,414,190 401,043,470 8.860 2017-12-11
1853 2017-12-12 44,799,500 -114,500 2.07 2,165,414,190 388,411,665 8.670 2017-12-08
1854 2017-12-11 44,914,000 362,000 2.07 2,165,414,190 379,074,160 8.440 2017-12-07
1855 2017-12-08 44,552,000 794,500 2.06 2,165,414,190 388,493,440 8.720 2017-12-06
1856 2017-12-07 43,757,500 152,500 2.02 2,165,414,190 392,942,350 8.980 2017-12-05
1857 2017-12-06 43,605,000 -40,000 2.01 2,165,414,190 396,805,500 9.100 2017-12-04
1858 2017-12-05 43,645,000 -41,500 2.02 2,165,414,190 394,987,250 9.050 2017-12-01
1859 2017-12-04 43,686,500 140,000 2.02 2,165,414,190 390,557,310 8.940 2017-11-30
1860 2017-12-01 43,546,500 1,108,000 2.01 2,165,414,190 394,966,755 9.070 2017-11-29
1861 2017-11-30 42,438,500 58,000 1.96 2,165,414,190 374,731,955 8.830 2017-11-28
1862 2017-11-29 42,380,500 257,500 1.96 2,165,394,190 370,405,570 8.740 2017-11-27
1863 2017-11-28 42,123,000 -9,000 1.95 2,165,394,190 376,158,390 8.930 2017-11-24
1864 2017-11-27 42,132,000 189,000 1.95 2,165,394,190 379,188,000 9.000 2017-11-23
1865 2017-11-24 41,943,000 52,000 1.94 2,165,394,190 389,231,040 9.280 2017-11-22
1866 2017-11-23 41,891,000 451,000 1.93 2,165,394,190 376,600,090 8.990 2017-11-21
1867 2017-11-22 41,440,000 557,000 1.91 2,165,394,190 365,086,400 8.810 2017-11-20
1868 2017-11-21 40,883,000 362,500 1.89 2,165,394,190 366,720,510 8.970 2017-11-17
1869 2017-11-20 40,520,500 1,127,000 1.87 2,165,394,190 367,520,935 9.070 2017-11-16
1870 2017-11-17 39,393,500 385,000 1.82 2,165,394,190 361,632,330 9.180 2017-11-15
1871 2017-11-16 39,008,500 -442,500 1.80 2,165,394,190 363,169,135 9.310 2017-11-14
1872 2017-11-15 39,451,000 -1,189,500 1.82 2,165,394,190 376,362,540 9.540 2017-11-13
1873 2017-11-14 40,640,500 88,000 1.88 2,165,394,190 389,335,990 9.580 2017-11-10
1874 2017-11-13 40,552,500 61,000 1.87 2,165,394,190 394,575,825 9.730 2017-11-09
1875 2017-11-10 40,491,500 -600,000 1.87 2,165,394,190 396,006,870 9.780 2017-11-08
1876 2017-11-09 41,091,500 -140,500 1.90 2,165,394,190 403,518,530 9.820 2017-11-07
1877 2017-11-08 41,232,000 -287,000 1.90 2,165,394,190 394,177,920 9.560 2017-11-06
1878 2017-11-07 41,519,000 397,000 1.92 2,165,394,190 405,225,440 9.760 2017-11-03
1879 2017-11-06 41,122,000 -57,000 1.90 2,165,394,190 406,696,580 9.890 2017-11-02
1880 2017-11-03 41,179,000 -624,500 1.90 2,165,394,190 408,495,680 9.920 2017-11-01
1881 2017-11-02 41,803,500 206,000 1.93 2,165,394,190 407,166,090 9.740 2017-10-31
1882 2017-11-01 41,597,500 398,500 1.92 2,165,394,190 409,735,375 9.850 2017-10-30
1883 2017-10-31 41,199,000 392,500 1.90 2,165,394,190 411,990,000 10.00 2017-10-27
1884 2017-10-30 40,806,500 477,500 1.88 2,165,394,190 419,490,820 10.28 2017-10-26
1885 2017-10-27 40,329,000 427,500 1.86 2,165,394,190 408,129,480 10.12 2017-10-25
1886 2017-10-26 39,901,500 1,165,000 1.84 2,165,394,190 403,005,150 10.10 2017-10-24
1887 2017-10-25 38,736,500 662,500 1.79 2,165,394,190 380,392,430 9.820 2017-10-23
1888 2017-10-24 38,074,000 372,000 1.76 2,165,394,190 377,313,340 9.910 2017-10-20
1889 2017-10-23 37,702,000 11,500 1.74 2,165,394,190 369,479,600 9.800 2017-10-19
1890 2017-10-20 37,690,500 -132,000 1.74 2,165,394,190 383,689,290 10.18 2017-10-18
1891 2017-10-19 37,822,500 299,000 1.75 2,165,394,190 382,007,250 10.10 2017-10-17
1892 2017-10-18 37,523,500 277,500 1.73 2,165,394,190 378,987,350 10.10 2017-10-16
1893 2017-10-17 37,246,000 529,000 1.72 2,165,394,190 370,225,240 9.940 2017-10-13
1894 2017-10-16 36,717,000 1,379,000 1.70 2,165,394,190 368,638,680 10.04 2017-10-12
1895 2017-10-13 35,338,000 1,685,500 1.63 2,165,394,190 349,492,820 9.890 2017-10-11
1896 2017-10-12 33,652,500 653,500 1.55 2,165,394,190 332,486,700 9.880 2017-10-10
1897 2017-10-11 32,999,000 933,500 1.52 2,165,394,190 314,810,460 9.540 2017-10-09
1898 2017-09-29 32,065,500 -355,500 1.48 2,165,248,690 304,301,595 9.490 2017-09-27
1899 2017-09-28 32,421,000 -115,000 1.50 2,165,248,690 302,812,140 9.340 2017-09-26
1900 2017-09-27 32,536,000 2,352,500 1.50 2,165,248,690 306,163,760 9.410 2017-09-25
1901 2017-09-26 30,183,500 1,032,000 1.39 2,165,248,690 312,097,390 10.34 2017-09-22
1902 2017-09-25 29,151,500 564,500 1.35 2,165,248,690 318,917,410 10.94 2017-09-21
1903 2017-09-22 28,587,000 -216,500 1.32 2,165,248,690 308,167,860 10.78 2017-09-20
1904 2017-09-21 28,803,500 218,500 1.33 2,165,248,690 314,534,220 10.92 2017-09-19
1905 2017-09-20 28,585,000 370,000 1.32 2,165,248,690 309,861,400 10.84 2017-09-18
1906 2017-09-19 28,215,000 405,500 1.30 2,165,248,690 290,614,500 10.30 2017-09-15
1907 2017-09-18 27,809,500 -340,500 1.28 2,165,248,690 282,544,520 10.16 2017-09-14
1908 2017-09-15 28,150,000 452,500 1.30 2,165,248,690 272,210,500 9.670 2017-09-13
1909 2017-09-14 27,697,500 409,500 1.28 2,165,248,690 265,619,025 9.590 2017-09-12
1910 2017-09-13 27,288,000 397,000 1.26 2,165,248,690 261,691,920 9.590 2017-09-11
1911 2017-09-12 26,891,000 159,000 1.24 2,165,248,690 253,044,310 9.410 2017-09-08
1912 2017-09-11 26,732,000 466,500 1.23 2,165,248,690 257,429,160 9.630 2017-09-07
1913 2017-09-08 26,265,500 435,000 1.21 2,165,248,690 242,955,875 9.250 2017-09-06
1914 2017-09-07 25,830,500 91,000 1.19 2,165,248,690 244,614,835 9.470 2017-09-05
1915 2017-09-06 25,739,500 -340,000 1.19 2,165,248,690 232,685,080 9.040 2017-09-04
1916 2017-09-05 26,079,500 434,000 1.20 2,165,248,690 239,409,810 9.180 2017-09-01
1917 2017-09-04 25,645,500 291,500 1.18 2,165,248,690 243,632,250 9.500 2017-08-31
1918 2017-09-01 25,354,000 355,500 1.17 2,165,248,690 238,074,060 9.390 2017-08-30
1919 2017-08-31 24,998,500 -302,500 1.15 2,165,248,690 228,486,290 9.140 2017-08-29
1920 2017-08-30 25,301,000 304,000 1.17 2,164,958,690 239,347,460 9.460 2017-08-28
1921 2017-08-29 24,997,000 -448,500 1.15 2,164,958,690 258,968,920 10.36 2017-08-25
1922 2017-08-28 25,445,500 -98,500 1.18 2,164,958,690 265,651,020 10.44 2017-08-24
1923 2017-08-25 25,544,000 9,500 1.18 2,164,958,690 259,527,040 10.16 2017-08-22
1924 2017-08-24 25,534,500 27,000 1.18 2,164,958,690 254,834,310 9.980 2017-08-21
1925 2017-08-22 25,507,500 203,500 1.18 2,164,958,690 244,616,925 9.590 2017-08-18
1926 2017-08-21 25,304,000 259,500 1.17 2,164,958,690 242,918,400 9.600 2017-08-17
1927 2017-08-18 25,044,500 110,000 1.16 2,164,958,690 246,187,435 9.830 2017-08-16
1928 2017-08-17 24,934,500 476,000 1.15 2,164,958,690 250,841,070 10.06 2017-08-15
1929 2017-08-16 24,458,500 7,500 1.13 2,164,958,690 248,498,360 10.16 2017-08-14
1930 2017-08-15 24,451,000 470,500 1.13 2,164,958,690 245,977,060 10.06 2017-08-11
1931 2017-08-14 23,980,500 288,000 1.11 2,164,958,690 256,111,740 10.68 2017-08-10
1932 2017-08-11 23,692,500 -15,000 1.09 2,164,958,690 262,512,900 11.08 2017-08-09
1933 2017-08-10 23,707,500 -344,000 1.10 2,164,958,690 260,782,500 11.00 2017-08-08
1934 2017-08-09 24,051,500 -1,256,000 1.11 2,164,958,690 244,363,240 10.16 2017-08-07
1935 2017-08-08 25,307,500 -150,500 1.17 2,164,958,690 259,148,800 10.24 2017-08-04
1936 2017-08-07 25,458,000 159,500 1.18 2,164,958,690 260,180,760 10.22 2017-08-03
1937 2017-08-04 25,298,500 244,000 1.17 2,164,958,690 261,586,490 10.34 2017-08-02
1938 2017-08-03 25,054,500 -1,137,000 1.16 2,164,958,690 258,562,440 10.32 2017-08-01
1939 2017-08-02 26,191,500 -2,557,000 1.21 2,164,958,690 262,962,660 10.04 2017-07-31
1940 2017-08-01 28,748,500 133,500 1.33 2,164,958,690 293,809,670 10.22 2017-07-28
1941 2017-07-31 28,615,000 515,500 1.32 2,164,958,690 295,879,100 10.34 2017-07-27
1942 2017-07-28 28,099,500 174,500 1.30 2,164,314,190 281,556,990 10.02 2017-07-26
1943 2017-07-27 27,925,000 -1,166,500 1.29 2,164,314,190 277,574,500 9.940 2017-07-25
1944 2017-07-26 29,091,500 107,500 1.34 2,164,314,190 295,569,640 10.16 2017-07-24
1945 2017-07-25 28,984,000 486,000 1.34 2,164,314,190 296,216,480 10.22 2017-07-21
1946 2017-07-24 28,498,000 788,000 1.32 2,164,314,190 293,529,400 10.30 2017-07-20
1947 2017-07-21 27,710,000 48,000 1.28 2,164,314,190 277,654,200 10.02 2017-07-19
1948 2017-07-20 27,662,000 -55,000 1.28 2,164,314,190 271,364,220 9.810 2017-07-18
1949 2017-07-19 27,717,000 -63,500 1.28 2,164,314,190 273,843,960 9.880 2017-07-17
1950 2017-07-18 27,780,500 -610,000 1.28 2,164,314,190 277,249,390 9.980 2017-07-14
1951 2017-07-17 28,390,500 -190,000 1.31 2,164,314,190 283,337,190 9.980 2017-07-13
1952 2017-07-14 28,580,500 454,500 1.32 2,164,314,190 289,234,660 10.12 2017-07-12
1953 2017-07-13 28,126,000 934,000 1.30 2,164,314,190 290,260,320 10.32 2017-07-11
1954 2017-07-12 27,192,000 169,000 1.26 2,164,314,190 273,551,520 10.06 2017-07-10
1955 2017-07-11 27,023,000 -67,500 1.25 2,164,314,190 271,310,920 10.04 2017-07-07
1956 2017-07-10 27,090,500 669,500 1.25 2,164,314,190 280,115,770 10.34 2017-07-06
1957 2017-07-07 26,421,000 487,500 1.22 2,164,314,190 269,494,200 10.20 2017-07-05
1958 2017-07-06 25,933,500 1,301,500 1.20 2,164,314,190 266,596,380 10.28 2017-07-04
1959 2017-07-05 24,632,000 6,648,000 1.14 2,164,314,190 243,610,480 9.890 2017-07-03
1960 2017-07-04 17,984,000 70,500 0.83 2,164,314,190 154,662,400 8.600 2017-06-30
1961 2017-07-03 17,913,500 516,000 0.83 2,164,314,190 154,414,370 8.620 2017-06-29
1962 2017-06-30 17,397,500 514,000 0.80 2,164,314,190 146,139,000 8.400 2017-06-28
1963 2017-06-29 16,883,500 -24,000 0.78 2,163,333,190 145,029,265 8.590 2017-06-27
1964 2017-06-28 16,907,500 -294,500 0.78 2,163,333,190 142,023,000 8.400 2017-06-26
1965 2017-06-27 17,202,000 67,500 0.80 2,163,333,190 138,820,140 8.070 2017-06-23
1966 2017-06-26 17,134,500 -103,500 0.79 2,163,333,190 139,303,485 8.130 2017-06-22
1967 2017-06-23 17,238,000 61,000 0.80 2,163,333,190 139,972,560 8.120 2017-06-21
1968 2017-06-22 17,177,000 -119,000 0.79 2,163,333,190 139,477,240 8.120 2017-06-20
1969 2017-06-21 17,296,000 26,000 0.80 2,163,333,190 141,481,280 8.180 2017-06-19
1970 2017-06-20 17,270,000 442,000 0.80 2,163,333,190 141,095,900 8.170 2017-06-16
1971 2017-06-19 16,828,000 -41,000 0.78 2,163,333,190 140,008,960 8.320 2017-06-15
1972 2017-06-16 16,869,000 -90,000 0.78 2,163,333,190 139,169,250 8.250 2017-06-14
1973 2017-06-15 16,959,000 32,000 0.78 2,163,333,190 144,660,270 8.530 2017-06-13
1974 2017-06-14 16,927,000 -94,000 0.78 2,163,333,190 140,663,370 8.310 2017-06-12
1975 2017-06-13 17,021,000 -86,500 0.79 2,163,333,190 145,018,920 8.520 2017-06-09
1976 2017-06-12 17,107,500 369,000 0.79 2,163,333,190 147,637,725 8.630 2017-06-08
1977 2017-06-09 16,738,500 82,500 0.77 2,163,333,190 145,959,720 8.720 2017-06-07
1978 2017-06-08 16,656,000 -199,500 0.77 2,163,333,190 144,907,200 8.700 2017-06-06
1979 2017-06-07 16,855,500 108,000 0.78 2,163,333,190 138,383,655 8.210 2017-06-05
1980 2017-06-06 16,747,500 136,500 0.77 2,163,333,190 136,994,550 8.180 2017-06-02
1981 2017-06-05 16,611,000 89,000 0.77 2,163,333,190 135,379,650 8.150 2017-06-01
1982 2017-06-02 16,522,000 -229,000 0.76 2,163,333,190 135,480,400 8.200 2017-05-31
1983 2017-05-26 16,751,000 143,500 0.77 2,163,283,190 130,155,270 7.770 2017-05-24
1984 2017-05-25 16,607,500 47,000 0.77 2,163,283,190 124,888,400 7.520 2017-05-23
1985 2017-05-24 16,560,500 4,500 0.77 2,163,283,190 125,859,800 7.600 2017-05-22
1986 2017-05-23 16,556,000 139,000 0.77 2,163,283,190 123,838,880 7.480 2017-05-19
1987 2017-05-22 16,417,000 34,500 0.76 2,163,283,190 117,053,210 7.130 2017-05-18
1988 2017-05-19 16,382,500 -8,000 0.76 2,163,283,190 118,936,950 7.260 2017-05-17
1989 2017-05-18 16,390,500 -2,000 0.76 2,163,283,190 118,995,030 7.260 2017-05-16
1990 2017-05-17 16,392,500 26,000 0.76 2,163,283,190 117,370,300 7.160 2017-05-15
1991 2017-05-16 16,366,500 141,500 0.76 2,163,283,190 117,184,140 7.160 2017-05-12
1992 2017-05-15 16,225,000 -5,000 0.75 2,163,283,190 116,171,000 7.160 2017-05-11
1993 2017-05-12 16,230,000 10,500 0.75 2,163,283,190 114,908,400 7.080 2017-05-10
1994 2017-05-11 16,219,500 28,500 0.75 2,163,283,190 115,969,425 7.150 2017-05-09
1995 2017-05-10 16,191,000 -100,500 0.75 2,163,283,190 113,013,180 6.980 2017-05-08
1996 2017-05-09 16,291,500 101,500 0.75 2,163,283,190 115,995,480 7.120 2017-05-05
1997 2017-05-08 16,190,000 64,000 0.75 2,163,283,190 117,701,300 7.270 2017-05-04
1998 2017-05-05 16,126,000 -17,500 0.75 2,163,283,190 120,461,220 7.470 2017-05-02
1999 2017-05-04 16,143,500 26,000 0.75 2,163,283,190 120,753,380 7.480 2017-04-28
2000 2017-05-02 16,117,500 141,500 0.75 2,163,283,190 120,720,075 7.490 2017-04-27
2001 2017-04-28 15,976,000 35,500 0.74 2,163,230,190 119,340,720 7.470 2017-04-26
2002 2017-04-27 15,940,500 -83,500 0.74 2,163,230,190 120,191,370 7.540 2017-04-25
2003 2017-04-26 16,024,000 -64,000 0.74 2,163,230,190 119,699,280 7.470 2017-04-24
2004 2017-04-25 16,088,000 160,500 0.74 2,163,230,190 122,107,920 7.590 2017-04-21
2005 2017-04-24 15,927,500 52,000 0.74 2,163,230,190 120,571,175 7.570 2017-04-20
2006 2017-04-21 15,875,500 20,500 0.73 2,163,230,190 119,860,025 7.550 2017-04-19
2007 2017-04-20 15,855,000 103,000 0.73 2,163,230,190 119,863,800 7.560 2017-04-18
2008 2017-04-19 15,752,000 -8,000 0.73 2,163,230,190 122,865,600 7.800 2017-04-13
2009 2017-04-18 15,760,000 -629,500 0.73 2,163,230,190 117,412,000 7.450 2017-04-12
2010 2017-04-13 16,389,500 293,000 0.76 2,163,230,190 122,921,250 7.500 2017-04-11
2011 2017-04-12 16,096,500 141,000 0.74 2,163,230,190 121,689,540 7.560 2017-04-10
2012 2017-04-11 15,955,500 399,500 0.74 2,163,230,190 122,378,685 7.670 2017-04-07
2013 2017-04-10 15,556,000 221,000 0.72 2,163,230,190 120,247,880 7.730 2017-04-06
2014 2017-04-07 15,335,000 -85,500 0.71 2,163,230,190 115,625,900 7.540 2017-04-05
2015 2017-03-31 15,420,500 -4,852,000 0.71 2,163,230,190 114,882,725 7.450 2017-03-29
2016 2017-03-30 20,272,500 -2,561,500 0.94 2,163,200,190 155,490,075 7.670 2017-03-28
2017 2017-03-29 22,834,000 4,350,000 1.06 2,163,200,190 179,246,900 7.850 2017-03-27
2018 2017-03-28 18,484,000 2,736,000 0.85 2,163,200,190 164,137,920 8.880 2017-03-24
2019 2017-03-27 15,748,000 1,041,000 0.73 2,163,200,190 140,472,160 8.920 2017-03-23
2020 2017-03-24 14,707,000 2,421,500 0.68 2,163,200,190 125,156,570 8.510 2017-03-22
2021 2017-03-23 12,285,500 625,000 0.57 2,163,200,190 102,461,070 8.340 2017-03-21
2022 2017-03-22 11,660,500 117,000 0.54 2,163,200,190 91,884,740 7.880 2017-03-20
2023 2017-03-21 11,543,500 691,500 0.53 2,163,200,190 91,539,955 7.930 2017-03-17
2024 2017-03-20 10,852,000 2,535,000 0.50 2,163,200,190 89,854,560 8.280 2017-03-16
2025 2017-03-17 8,317,000 1,085,500 0.38 2,163,200,190 67,367,700 8.100 2017-03-15
2026 2017-03-16 7,231,500 899,500 0.33 2,163,200,190 57,056,535 7.890 2017-03-14
2027 2017-03-15 6,332,000 529,500 0.29 2,163,200,190 50,212,760 7.930 2017-03-13
2028 2017-03-14 5,802,500 100,000 0.27 2,163,200,190 44,099,000 7.600 2017-03-10
2029 2017-03-13 5,702,500 15,000 0.26 2,163,200,190 42,540,650 7.460 2017-03-09
2030 2017-03-10 5,687,500 5,500 0.26 2,163,200,190 43,452,500 7.640 2017-03-08
2031 2017-03-09 5,682,000 -437,000 0.26 2,163,200,190 41,876,340 7.370 2017-03-07
2032 2017-03-08 6,119,000 23,500 0.28 2,163,200,190 42,894,190 7.010 2017-03-06
2033 2017-03-07 6,095,500 -30,500 0.28 2,163,200,190 42,607,545 6.990 2017-03-03
2034 2017-03-06 6,126,000 438,000 0.28 2,163,200,190 42,453,180 6.930 2017-03-02
2035 2017-03-03 5,688,000 24,500 0.26 2,163,200,190 39,872,880 7.010 2017-03-01
2036 2017-03-02 5,663,500 1,026,500 0.26 2,163,200,190 40,154,215 7.090 2017-02-28
2037 2017-03-01 4,637,000 134,500 0.21 2,163,200,190 32,273,520 6.960 2017-02-27
2038 2017-02-28 4,502,500 58,000 0.21 2,163,200,190 31,652,575 7.030 2017-02-24
2039 2017-02-27 4,444,500 206,500 0.21 2,163,195,190 31,733,730 7.140 2017-02-23
2040 2017-02-24 4,238,000 321,500 0.20 2,163,195,190 30,174,560 7.120 2017-02-22
2041 2017-02-23 3,916,500 124,500 0.18 2,163,195,190 26,710,530 6.820 2017-02-21
2042 2017-02-22 3,792,000 -5,000 0.18 2,163,195,190 26,392,320 6.960 2017-02-20
2043 2017-02-21 3,797,000 -20,500 0.18 2,163,195,190 26,123,360 6.880 2017-02-17
2044 2017-02-20 3,817,500 119,500 0.18 2,163,195,190 26,722,500 7.000 2017-02-16
2045 2017-02-17 3,698,000 -13,000 0.17 2,163,195,190 25,849,020 6.990 2017-02-15
2046 2017-02-16 3,711,000 95,000 0.17 2,163,195,190 25,643,010 6.910 2017-02-14
2047 2017-02-15 3,616,000 356,000 0.17 2,163,195,190 25,131,200 6.950 2017-02-13
2048 2017-02-14 3,260,000 262,000 0.15 2,163,195,190 22,624,400 6.940 2017-02-10
2049 2017-02-13 2,998,000 260,500 0.14 2,163,195,190 20,716,180 6.910 2017-02-09
2050 2017-02-10 2,737,500 169,000 0.13 2,163,195,190 18,834,000 6.880 2017-02-08
2051 2017-02-09 2,568,500 93,500 0.12 2,163,195,190 16,541,140 6.440 2017-02-07
2052 2017-02-08 2,475,000 560,000 0.11 2,163,195,190 15,790,500 6.380 2017-02-06
2053 2017-02-07 1,915,000 141,500 0.09 2,163,195,190 12,275,150 6.410 2017-02-03
2054 2017-01-26 1,773,500 285,500 0.08 2,163,195,190 11,421,340 6.440 2017-01-24
2055 2017-01-25 1,488,000 -39,000 0.07 2,163,195,190 9,582,720 6.440 2017-01-23
2056 2017-01-24 1,527,000 652,500 0.07 2,163,195,190 9,665,910 6.330 2017-01-20
2057 2017-01-23 874,500 70,500 0.04 2,163,195,190 5,491,860 6.280 2017-01-19
2058 2017-01-20 804,000 48,000 0.04 2,163,195,190 5,025,000 6.250 2017-01-18
2059 2017-01-19 756,000 15,000 0.03 2,163,195,190 4,626,720 6.120 2017-01-17
2060 2017-01-18 741,000 117,500 0.03 2,163,195,190 4,527,510 6.110 2017-01-16
2061 2017-01-17 623,500 38,500 0.03 2,163,195,190 3,871,935 6.210 2017-01-13
2062 2017-01-16 585,000 99,000 0.03 2,163,195,190 3,656,250 6.250 2017-01-12
2063 2017-01-13 486,000 88,000 0.02 2,163,195,190 3,071,520 6.320 2017-01-11
2064 2017-01-12 398,000 78,000 0.02 2,163,195,190 2,467,600 6.200 2017-01-10
2065 2017-01-11 320,000 14,000 0.01 2,163,195,190 2,009,600 6.280 2017-01-09
2066 2017-01-09 306,000 29,000 0.01 2,163,195,190 1,933,920 6.320 2017-01-05
2067 2017-01-06 277,000 5,000 0.01 2,163,195,190 1,758,950 6.350 2017-01-04
2068 2017-01-05 272,000 116,000 0.01 2,163,195,190 1,708,160 6.280 2017-01-03
2069 2017-01-04 156,000 -20,000 0.01 2,163,195,190 979,680 6.280 2016-12-30
2070 2017-01-03 176,000 28,000 0.01 2,163,195,190 1,077,120 6.120 2016-12-29
2071 2016-12-30 148,000 -10,000 0.01 2,163,160,190 923,520 6.240 2016-12-28
2072 2016-12-29 158,000 30,000 0.01 2,163,160,190 971,700 6.150 2016-12-23
2073 2016-12-28 128,000 20,000 0.01 2,163,160,190 797,440 6.230 2016-12-22
2074 2016-12-23 108,000 -18,000 0.00 2,163,160,190 673,920 6.240 2016-12-21
2075 2016-12-22 126,000 27,500 0.01 2,163,160,190 772,380 6.130 2016-12-20
2076 2016-12-20 98,500 10,500 0.00 2,163,160,190 623,505 6.330 2016-12-16
2077 2016-12-19 88,000 20,000 0.00 2,163,160,190 553,520 6.290 2016-12-15
2078 2016-12-16 68,000 2,000 0.00 2,163,160,190 433,160 6.370 2016-12-14
2079 2016-12-15 66,000 8,000 0.00 2,163,160,190 425,700 6.450 2016-12-13
2080 2016-12-14 58,000 -1,000 0.00 2,163,160,190 382,220 6.590 2016-12-12
2081 2016-12-13 59,000 27,500 0.00 2,163,160,190 393,530 6.670 2016-12-09
2082 2016-12-12 31,500 3,000 0.00 2,163,160,190 207,900 6.600 2016-12-08
2083 2016-12-09 28,500 26,500 0.00 2,163,160,190 184,965 6.490 2016-12-07
2084 2016-12-08 2,000 2,000 0.00 2,163,160,190 12,940 6.470 2016-12-06

Webb-site Database - Powered By Linux Group

Back to top