CHINA MERCHANTS BANK CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03968  2006-09-22    
Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

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

CCASSID: A00003

Data table

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

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

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2026-02-04 48.06 2026-02-02
2 2026-02-03 47.86 2026-01-30
3 2026-02-02 1,254,107,231 -50,000 27.32 4,590,901,172 59,971,407,786 47.82 2026-01-29
4 2026-01-30 1,254,157,231 245,148 27.32 4,590,901,172 59,773,133,629 47.66 2026-01-28
5 2026-01-29 1,253,912,083 640,500 27.31 4,590,901,172 59,159,572,076 47.18 2026-01-27
6 2026-01-28 1,253,271,583 12,500 27.30 4,590,901,172 58,452,586,631 46.64 2026-01-26
7 2026-01-27 1,253,259,083 -647,500 27.30 4,590,901,172 58,151,221,451 46.40 2026-01-23
8 2026-01-26 1,253,906,583 -202,500 27.31 4,590,901,172 58,055,874,793 46.30 2026-01-22
9 2026-01-23 1,254,109,083 82,000 27.32 4,590,901,172 58,742,469,448 46.84 2026-01-21
10 2026-01-22 1,254,027,083 385,500 27.32 4,590,901,172 58,713,548,026 46.82 2026-01-20
11 2026-01-21 1,253,641,583 -275,000 27.31 4,590,901,172 58,519,989,094 46.68 2026-01-19
12 2026-01-20 1,253,916,583 157,500 27.31 4,590,901,172 59,586,116,024 47.52 2026-01-16
13 2026-01-19 1,253,759,083 240,500 27.31 4,590,901,172 60,230,586,347 48.04 2026-01-15
14 2026-01-16 1,253,518,583 192,000 27.30 4,590,901,172 60,645,229,046 48.38 2026-01-14
15 2026-01-15 1,253,326,583 499,000 27.30 4,590,901,172 63,104,993,454 50.35 2026-01-13
16 2026-01-13 1,252,827,583 31,000 27.29 4,590,901,172 62,829,303,287 50.15 2026-01-09
17 2026-01-12 1,252,796,583 190,000 27.29 4,590,901,172 63,140,947,783 50.40 2026-01-08
18 2026-01-09 1,252,606,583 -73,000 27.28 4,590,901,172 64,383,978,366 51.40 2026-01-07
19 2026-01-08 1,252,679,583 29,500 27.29 4,590,901,172 65,139,338,316 52.00 2026-01-06
20 2026-01-07 1,252,650,083 -1,859,500 27.29 4,590,901,172 65,200,436,820 52.05 2026-01-05
21 2026-01-05 1,254,509,583 24,320,000 27.33 4,590,901,172 66,489,007,899 53.00 2025-12-30
22 2026-01-02 1,230,189,583 18,743,000 26.80 4,590,901,172 64,154,386,753 52.15 2025-12-29
23 2025-12-30 1,211,446,583 14,730,293 26.39 4,590,901,172 62,328,926,695 51.45 2025-12-23
24 2025-12-29 1,196,716,290 5,666,500 26.07 4,590,901,172 61,032,530,790 51.00 2025-12-22
25 2025-12-23 1,191,049,790 4,850,564 25.94 4,590,901,172 60,803,091,780 51.05 2025-12-19
26 2025-12-22 1,186,199,226 5,219,300 25.84 4,590,901,172 60,021,680,836 50.60 2025-12-18
27 2025-12-19 1,180,979,926 1,187,000 25.72 4,590,901,172 58,340,408,344 49.40 2025-12-17
28 2025-12-18 1,179,792,926 -17,500 25.70 4,590,901,172 58,753,687,715 49.80 2025-12-16
29 2025-12-17 1,179,810,426 115,450 25.70 4,590,901,172 59,757,398,077 50.65 2025-12-15
30 2025-12-16 1,179,694,976 -82,500 25.70 4,590,901,172 60,459,367,520 51.25 2025-12-12
31 2025-12-15 1,179,777,476 10,092,353 25.70 4,590,901,172 60,286,629,024 51.10 2025-12-11
32 2025-12-12 1,169,685,123 14,695,000 25.48 4,590,901,172 58,952,130,199 50.40 2025-12-10
33 2025-12-11 1,154,990,123 13,954,000 25.16 4,590,901,172 60,059,486,396 52.00 2025-12-09
34 2025-12-10 1,141,036,123 5,610,000 24.85 4,590,901,172 59,105,671,171 51.80 2025-12-08
35 2025-12-09 1,135,426,123 7,766,000 24.73 4,590,901,172 60,972,382,805 53.70 2025-12-05
36 2025-12-08 1,127,660,123 4,293,500 24.56 4,590,901,172 59,314,922,470 52.60 2025-12-04
37 2025-12-05 1,123,366,623 2,210,500 24.47 4,590,901,172 58,021,886,078 51.65 2025-12-03
38 2025-12-04 1,121,156,123 1,634,500 24.42 4,590,901,172 58,748,580,845 52.40 2025-12-02
39 2025-12-03 1,119,521,623 3,688,500 24.39 4,590,901,172 59,054,765,613 52.75 2025-12-01
40 2025-12-02 1,115,833,123 3,368,500 24.31 4,590,901,172 58,358,072,333 52.30 2025-11-28
41 2025-12-01 1,112,464,623 8,136,000 24.23 4,590,901,172 58,515,639,170 52.60 2025-11-27
42 2025-11-28 1,104,328,623 7,592,500 24.05 4,590,901,172 57,866,819,845 52.40 2025-11-26
43 2025-11-27 1,096,736,123 5,652,500 23.89 4,590,901,172 57,797,993,682 52.70 2025-11-25
44 2025-11-26 1,091,083,623 8,824,500 23.77 4,590,901,172 56,299,914,947 51.60 2025-11-24
45 2025-11-25 1,082,259,123 7,548,500 23.57 4,590,901,172 55,519,893,010 51.30 2025-11-21
46 2025-11-24 1,074,710,623 7,691,000 23.41 4,590,901,172 55,670,010,271 51.80 2025-11-20
47 2025-11-21 1,067,019,623 4,187,500 23.24 4,590,901,172 55,058,212,547 51.60 2025-11-19
48 2025-11-20 1,062,832,123 6,015,000 23.15 4,590,901,172 54,629,571,122 51.40 2025-11-18
49 2025-11-19 1,056,817,123 4,425,000 23.02 4,590,901,172 54,426,081,835 51.50 2025-11-17
50 2025-11-18 1,052,392,123 2,056,500 22.92 4,590,901,172 54,566,531,578 51.85 2025-11-14
51 2025-11-17 1,050,335,623 2,088,550 22.88 4,590,901,172 54,880,036,302 52.25 2025-11-13
52 2025-11-14 1,048,247,073 1,561,000 22.83 4,590,901,172 54,770,909,564 52.25 2025-11-12
53 2025-11-13 1,046,686,073 5,145,500 22.80 4,590,901,172 54,532,344,403 52.10 2025-11-11
54 2025-11-12 1,041,540,573 2,753,500 22.69 4,590,901,172 53,639,339,510 51.50 2025-11-10
55 2025-11-11 1,038,787,073 6,198,500 22.63 4,590,901,172 53,237,837,491 51.25 2025-11-07
56 2025-11-10 1,032,588,573 5,049,500 22.49 4,590,901,172 52,868,534,938 51.20 2025-11-06
57 2025-11-07 1,027,539,073 4,285,500 22.38 4,590,901,172 52,507,246,630 51.10 2025-11-05
58 2025-11-06 1,023,253,573 5,762,000 22.29 4,590,901,172 52,083,606,866 50.90 2025-11-04
59 2025-11-05 1,017,491,573 3,344,500 22.16 4,590,901,172 50,589,681,010 49.72 2025-11-03
60 2025-11-04 1,014,147,073 5,939,000 22.09 4,590,901,172 49,328,113,631 48.64 2025-10-31
61 2025-11-03 1,008,208,073 6,408,000 21.96 4,590,901,172 48,958,584,025 48.56 2025-10-30
62 2025-10-31 1,001,800,073 4,091,000 21.82 4,590,901,172 49,889,643,635 49.80 2025-10-28
63 2025-10-30 997,709,073 4,846,500 21.73 4,590,901,172 49,626,049,291 49.74 2025-10-27
64 2025-10-28 992,862,573 6,362,000 21.63 4,590,901,172 49,444,556,135 49.80 2025-10-24
65 2025-10-27 986,500,573 4,573,500 21.49 4,590,901,172 49,285,568,627 49.96 2025-10-23
66 2025-10-24 981,927,073 3,298,500 21.39 4,590,901,172 48,566,113,031 49.46 2025-10-22
67 2025-10-23 978,628,573 3,016,500 21.32 4,590,901,172 48,676,985,221 49.74 2025-10-21
68 2025-10-22 975,612,073 3,538,000 21.25 4,590,901,172 48,097,675,199 49.30 2025-10-20
69 2025-10-21 972,074,073 7,708,840 21.17 4,590,901,172 47,670,512,540 49.04 2025-10-17
70 2025-10-20 964,365,233 2,626,500 21.01 4,590,901,172 47,543,205,987 49.30 2025-10-16
71 2025-10-17 961,738,733 14,282,000 20.95 4,590,901,172 47,048,258,818 48.92 2025-10-15
72 2025-10-16 947,456,733 9,736,500 20.64 4,590,901,172 45,629,516,261 48.16 2025-10-14
73 2025-10-15 937,720,233 730,500 20.43 4,590,901,172 43,135,130,718 46.00 2025-10-13
74 2025-10-14 936,989,733 3,029,500 20.41 4,590,901,172 43,363,884,843 46.28 2025-10-10
75 2025-10-13 933,960,233 3,014,000 20.34 4,590,901,172 43,597,263,676 46.68 2025-10-09
76 2025-10-03 930,946,233 2,446,000 20.28 4,590,901,172 43,531,045,855 46.76 2025-09-30
77 2025-10-02 928,500,233 3,157,000 20.22 4,590,901,172 43,398,100,890 46.74 2025-09-29
78 2025-09-30 925,343,233 3,394,000 20.16 4,590,901,172 42,269,678,883 45.68 2025-09-26
79 2025-09-29 921,949,233 -5,305,000 20.08 4,590,901,172 41,893,373,148 45.44 2025-09-25
80 2025-09-26 927,254,233 -3,147,000 20.20 4,590,901,172 42,968,961,157 46.34 2025-09-24
81 2025-09-25 930,401,233 -2,157,000 20.27 4,590,901,172 43,542,777,704 46.80 2025-09-23
82 2025-09-24 932,558,233 -2,507,500 20.31 4,590,901,172 43,401,260,164 46.54 2025-09-22
83 2025-09-23 935,065,733 -766,000 20.37 4,590,901,172 44,097,699,968 47.16 2025-09-19
84 2025-09-22 935,831,733 1,692,500 20.38 4,590,901,172 43,759,491,835 46.76 2025-09-18
85 2025-09-19 934,139,233 -1,814,500 20.35 4,590,901,172 44,539,758,629 47.68 2025-09-17
86 2025-09-18 935,953,733 75,000 20.39 4,590,901,172 44,382,926,019 47.42 2025-09-16
87 2025-09-17 935,878,733 -1,086,500 20.39 4,590,901,172 44,866,026,460 47.94 2025-09-15
88 2025-09-16 936,965,233 -1,811,000 20.41 4,590,901,172 45,142,984,926 48.18 2025-09-12
89 2025-09-15 938,776,233 6,500 20.45 4,590,901,172 45,718,402,547 48.70 2025-09-11
90 2025-09-12 938,769,733 -94,000 20.45 4,590,901,172 45,924,615,338 48.92 2025-09-10
91 2025-09-11 938,863,733 -58,500 20.45 4,590,901,172 44,934,018,261 47.86 2025-09-09
92 2025-09-10 938,922,233 -4,518,500 20.45 4,590,901,172 44,223,237,174 47.10 2025-09-08
93 2025-09-09 943,440,733 -2,133,500 20.55 4,590,901,172 44,719,090,744 47.40 2025-09-05
94 2025-09-08 945,574,233 -2,053,000 20.60 4,590,901,172 44,952,599,037 47.54 2025-09-04
95 2025-09-05 947,627,233 72,000 20.64 4,590,901,172 45,372,391,916 47.88 2025-09-03
96 2025-09-04 947,555,233 -734,000 20.64 4,590,901,172 45,634,260,021 48.16 2025-09-02
97 2025-09-03 948,289,233 -48,500 20.66 4,590,901,172 44,607,525,520 47.04 2025-09-01
98 2025-09-02 948,337,733 1,390,500 20.66 4,590,901,172 45,520,211,184 48.00 2025-08-29
99 2025-09-01 946,947,233 -172,500 20.63 4,590,901,172 45,415,589,295 47.96 2025-08-28
100 2025-08-29 947,119,733 -1,060,000 20.63 4,590,901,172 45,310,208,027 47.84 2025-08-27
101 2025-08-28 948,179,733 183,000 20.65 4,590,901,172 45,872,935,483 48.38 2025-08-26
102 2025-08-27 947,996,733 -1,326,500 20.65 4,590,901,172 47,058,557,826 49.64 2025-08-25
103 2025-08-26 949,323,233 -3,888,106 20.68 4,590,901,172 45,890,285,083 48.34 2025-08-22
104 2025-08-25 953,211,339 -4,037,000 20.76 4,590,901,172 46,459,520,663 48.74 2025-08-21
105 2025-08-22 957,248,339 -350,000 20.85 4,590,901,172 46,598,849,143 48.68 2025-08-20
106 2025-08-21 957,598,339 281,000 20.86 4,590,901,172 46,443,519,442 48.50 2025-08-19
107 2025-08-20 957,317,339 497,000 20.85 4,590,901,172 46,487,329,982 48.56 2025-08-18
108 2025-08-19 956,820,339 -400,450 20.84 4,590,901,172 46,731,105,357 48.84 2025-08-15
109 2025-08-18 957,220,789 -3,888,000 20.85 4,590,901,172 47,956,761,529 50.10 2025-08-14
110 2025-08-15 961,108,789 -3,439,500 20.94 4,590,901,172 48,151,550,329 50.10 2025-08-13
111 2025-08-14 964,548,289 -3,879,500 21.01 4,590,901,172 48,208,123,484 49.98 2025-08-12
112 2025-08-13 968,427,789 -3,905,371 21.09 4,590,901,172 48,208,335,336 49.78 2025-08-11
113 2025-08-12 972,333,160 -1,139,500 21.18 4,590,901,172 48,908,357,948 50.30 2025-08-08
114 2025-08-11 973,472,660 403,000 21.20 4,590,901,172 49,695,779,293 51.05 2025-08-07
115 2025-08-08 973,069,660 215,000 21.20 4,590,901,172 49,334,631,762 50.70 2025-08-06
116 2025-08-07 972,854,660 3,646,000 21.19 4,590,901,172 49,907,444,058 51.30 2025-08-05
117 2025-08-06 969,208,660 1,925,500 21.11 4,590,901,172 49,429,641,660 51.00 2025-08-04
118 2025-08-05 967,283,160 4,501,000 21.07 4,590,901,172 48,654,342,948 50.30 2025-08-01
119 2025-08-04 962,782,160 5,025,000 20.97 4,590,901,172 49,101,890,160 51.00 2025-07-31
120 2025-08-01 957,757,160 3,676,000 20.86 4,590,901,172 49,851,260,178 52.05 2025-07-30
121 2025-07-31 954,081,160 6,947,000 20.78 4,590,901,172 50,136,964,958 52.55 2025-07-29
122 2025-07-30 947,134,160 3,477,500 20.63 4,590,901,172 50,198,110,480 53.00 2025-07-28
123 2025-07-29 943,656,660 5,126,000 20.55 4,590,901,172 49,683,523,149 52.65 2025-07-25
124 2025-07-28 938,530,660 3,043,500 20.44 4,590,901,172 49,882,904,579 53.15 2025-07-24
125 2025-07-25 935,487,160 3,024,500 20.38 4,590,901,172 49,534,045,122 52.95 2025-07-23
126 2025-07-24 932,462,660 3,277,500 20.31 4,590,901,172 47,975,203,857 51.45 2025-07-22
127 2025-07-23 929,185,160 3,260,500 20.24 4,590,901,172 47,760,117,224 51.40 2025-07-21
128 2025-07-22 925,924,660 1,467,500 20.17 4,590,901,172 48,055,489,854 51.90 2025-07-18
129 2025-07-21 924,457,160 1,990,500 20.14 4,590,901,172 47,239,760,876 51.10 2025-07-17
130 2025-07-18 922,466,660 1,998,500 20.09 4,590,901,172 47,138,046,326 51.10 2025-07-16
131 2025-07-17 920,468,160 -1,689,000 20.05 4,590,901,172 46,805,805,936 50.85 2025-07-15
132 2025-07-16 922,157,160 -2,110,500 20.09 4,590,901,172 47,168,338,734 51.15 2025-07-14
133 2025-07-15 924,267,660 -1,986,000 20.13 4,590,901,172 47,368,717,575 51.25 2025-07-11
134 2025-07-14 926,253,660 -5,182,500 20.18 4,590,901,172 48,350,441,052 52.20 2025-07-10
135 2025-07-11 931,436,160 -5,241,946 20.29 4,590,901,172 47,736,103,200 51.25 2025-07-09
136 2025-07-10 936,678,106 -7,625,444 20.40 4,590,901,172 48,192,088,554 51.45 2025-07-08
137 2025-07-09 944,303,550 -7,667,000 20.57 4,590,901,172 48,489,987,293 51.35 2025-07-07
138 2025-07-08 951,970,550 -4,069,000 20.74 4,590,901,172 49,407,271,545 51.90 2025-07-04
139 2025-07-07 956,039,550 -3,976,500 20.82 4,590,901,172 50,192,076,375 52.50 2025-07-03
140 2025-07-04 960,016,050 7,102,000 20.91 4,590,901,172 53,760,898,800 56.00 2025-07-02
141 2025-07-03 952,914,050 4,403,000 20.76 4,590,901,172 52,267,335,643 54.85 2025-06-30
142 2025-07-02 948,511,050 4,950,000 20.66 4,590,901,172 52,310,384,408 55.15 2025-06-27
143 2025-06-30 943,561,050 6,483,500 20.55 4,590,901,172 53,311,199,325 56.50 2025-06-26
144 2025-06-27 937,077,550 7,947,555 20.41 4,590,901,172 52,616,904,433 56.15 2025-06-25
145 2025-06-26 929,129,995 7,312,500 20.24 4,590,901,172 51,055,693,225 54.95 2025-06-24
146 2025-06-25 921,817,495 8,483,000 20.08 4,590,901,172 49,685,962,981 53.90 2025-06-23
147 2025-06-24 913,334,495 8,310,000 19.89 4,590,901,172 48,498,061,685 53.10 2025-06-20
148 2025-06-23 905,024,495 7,411,996 19.71 4,590,901,172 47,197,027,414 52.15 2025-06-19
149 2025-06-20 897,612,499 8,931,500 19.55 4,590,901,172 47,708,104,322 53.15 2025-06-18
150 2025-06-19 888,680,999 14,662,500 19.36 4,590,901,172 48,210,944,196 54.25 2025-06-17
151 2025-06-18 874,018,499 12,207,000 19.04 4,590,901,172 46,891,092,471 53.65 2025-06-16
152 2025-06-17 861,811,499 3,381,000 18.77 4,590,901,172 44,684,926,223 51.85 2025-06-13
153 2025-06-16 858,430,499 2,043,500 18.70 4,590,901,172 44,724,228,998 52.10 2025-06-12
154 2025-06-13 856,386,999 3,974,000 18.65 4,590,901,172 44,789,040,048 52.30 2025-06-11
155 2025-06-12 852,412,999 3,486,000 18.57 4,590,901,172 43,387,821,649 50.90 2025-06-10
156 2025-06-11 848,926,999 3,628,500 18.49 4,590,901,172 43,167,937,899 50.85 2025-06-09
157 2025-06-10 845,298,499 862,000 18.41 4,590,901,172 42,476,249,575 50.25 2025-06-06
158 2025-06-09 844,436,499 1,729,000 18.39 4,590,901,172 42,644,043,200 50.50 2025-06-05
159 2025-06-06 842,707,499 3,777,500 18.36 4,590,901,172 42,051,104,200 49.90 2025-06-04
160 2025-06-05 838,929,999 2,092,500 18.27 4,590,901,172 41,610,927,950 49.60 2025-06-03
161 2025-06-03 836,837,499 6,255,000 18.23 4,590,901,172 40,921,353,701 48.90 2025-05-30
162 2025-06-02 830,582,499 4,836,000 18.09 4,590,901,172 41,072,304,576 49.45 2025-05-29
163 2025-05-30 825,746,499 4,044,000 17.99 4,590,901,172 40,750,589,726 49.35 2025-05-28
164 2025-05-29 821,702,499 3,599,500 17.90 4,590,901,172 40,633,188,576 49.45 2025-05-27
165 2025-05-28 818,102,999 6,429,000 17.82 4,590,901,172 40,455,193,301 49.45 2025-05-26
166 2025-05-27 811,673,999 2,890,500 17.68 4,590,901,172 40,340,197,750 49.70 2025-05-23
167 2025-05-26 808,783,499 3,746,500 17.62 4,590,901,172 40,236,979,075 49.75 2025-05-22
168 2025-05-23 805,036,999 3,436,000 17.54 4,590,901,172 39,728,575,901 49.35 2025-05-21
169 2025-05-22 801,600,999 3,058,500 17.46 4,590,901,172 39,078,048,701 48.75 2025-05-20
170 2025-05-21 798,542,499 8,730,500 17.39 4,590,901,172 38,809,165,451 48.60 2025-05-19
171 2025-05-20 789,811,999 3,668,791 17.20 4,590,901,172 38,779,769,151 49.10 2025-05-16
172 2025-05-19 786,143,208 5,102,000 17.12 4,590,901,172 38,481,710,032 48.95 2025-05-15
173 2025-05-16 781,041,208 4,501,000 17.01 4,590,901,172 38,505,331,554 49.30 2025-05-14
174 2025-05-15 776,540,208 5,799,500 16.91 4,590,901,172 37,584,546,067 48.40 2025-05-13
175 2025-05-14 770,740,708 6,515,000 16.79 4,590,901,172 37,496,535,444 48.65 2025-05-12
176 2025-05-13 764,225,708 6,634,500 16.65 4,590,901,172 35,154,382,568 46.00 2025-05-09
177 2025-05-12 757,591,208 7,555,500 16.50 4,590,901,172 34,243,122,602 45.20 2025-05-08
178 2025-05-09 750,035,708 3,177,000 16.34 4,590,901,172 33,264,083,650 44.35 2025-05-07
179 2025-05-08 746,858,708 1,044,500 16.27 4,590,901,172 32,824,440,217 43.95 2025-05-06
180 2025-05-06 745,814,208 13,767,500 16.25 4,590,901,172 31,659,813,130 42.45 2025-04-30
181 2025-05-02 732,046,708 841,000 15.95 4,590,901,172 32,576,078,506 44.50 2025-04-29
182 2025-04-30 731,205,708 401,500 15.93 4,590,901,172 32,684,895,148 44.70 2025-04-28
183 2025-04-29 730,804,208 804,000 15.92 4,590,901,172 32,338,086,204 44.25 2025-04-25
184 2025-04-28 730,000,208 113,500 15.90 4,590,901,172 32,339,009,214 44.30 2025-04-24
185 2025-04-25 729,886,708 -66,500 15.90 4,590,901,172 32,224,498,158 44.15 2025-04-23
186 2025-04-24 729,953,208 453,000 15.90 4,590,901,172 32,044,945,831 43.90 2025-04-22
187 2025-04-23 729,500,208 -224,000 15.89 4,590,901,172 31,623,834,017 43.35 2025-04-17
188 2025-04-22 729,724,208 6,000 15.90 4,590,901,172 31,597,058,206 43.30 2025-04-16
189 2025-04-17 729,718,208 -226,500 15.89 4,590,901,172 31,852,199,779 43.65 2025-04-15
190 2025-04-16 729,944,708 -458,376 15.90 4,590,901,172 31,533,611,386 43.20 2025-04-14
191 2025-04-15 730,403,084 1,137,000 15.91 4,590,901,172 31,626,453,537 43.30 2025-04-11
192 2025-04-14 729,266,084 2,733,000 15.89 4,590,901,172 30,519,785,615 41.85 2025-04-10
193 2025-04-11 726,533,084 11,340,500 15.83 4,590,901,172 30,005,816,369 41.30 2025-04-09
194 2025-04-10 715,192,584 7,215,500 15.58 4,590,901,172 29,644,732,607 41.45 2025-04-08
195 2025-04-09 707,977,084 1,251,000 15.42 4,590,901,172 28,496,077,631 40.25 2025-04-07
196 2025-04-08 706,726,084 688,500 15.39 4,590,901,172 31,625,992,259 44.75 2025-04-03
197 2025-04-07 706,037,584 334,000 15.38 4,590,901,172 31,948,200,676 45.25 2025-04-02
198 2025-04-03 705,703,584 1,134,000 15.37 4,590,901,172 32,180,083,430 45.60 2025-04-01
199 2025-04-02 704,569,584 1,083,500 15.35 4,590,901,172 32,339,743,906 45.90 2025-03-31
200 2025-04-01 703,486,084 -266,000 15.32 4,590,901,172 32,114,139,735 45.65 2025-03-28
201 2025-03-31 703,752,084 -149,500 15.33 4,590,901,172 32,302,220,656 45.90 2025-03-27
202 2025-03-28 703,901,584 34,470,500 15.33 4,590,901,172 32,168,302,389 45.70 2025-03-26
203 2025-03-27 669,431,084 9,222,000 14.58 4,590,901,172 32,366,992,911 48.35 2025-03-25
204 2025-03-26 660,209,084 4,804,928 14.38 4,590,901,172 32,251,213,753 48.85 2025-03-24
205 2025-03-25 655,404,156 8,566,500 14.28 4,590,901,172 31,754,331,358 48.45 2025-03-21
206 2025-03-24 646,837,656 1,288,500 14.09 4,590,901,172 31,759,728,910 49.10 2025-03-20
207 2025-03-21 645,549,156 -148,500 14.06 4,590,901,172 32,438,845,089 50.25 2025-03-19
208 2025-03-20 645,697,656 -877,000 14.06 4,590,901,172 32,640,016,511 50.55 2025-03-18
209 2025-03-19 646,574,656 -835,283 14.08 4,590,901,172 31,973,116,739 49.45 2025-03-17
210 2025-03-18 647,409,939 646,000 14.10 4,590,901,172 32,176,273,968 49.70 2025-03-14
211 2025-03-17 646,763,939 5,691,500 14.09 4,590,901,172 31,368,051,042 48.50 2025-03-13
212 2025-03-14 641,072,439 9,352,455 13.96 4,590,901,172 30,611,208,962 47.75 2025-03-12
213 2025-03-13 631,719,984 8,625,500 13.76 4,590,901,172 29,943,527,242 47.40 2025-03-11
214 2025-03-12 623,094,484 11,593,926 13.57 4,590,901,172 29,410,059,645 47.20 2025-03-10
215 2025-03-11 611,500,558 7,986,000 13.32 4,590,901,172 29,138,001,589 47.65 2025-03-07
216 2025-03-10 603,514,558 5,665,500 13.15 4,590,901,172 28,365,184,226 47.00 2025-03-06
217 2025-03-07 597,849,058 3,331,500 13.02 4,590,901,172 27,829,873,650 46.55 2025-03-05
218 2025-03-06 594,517,558 5,280,500 12.95 4,590,901,172 26,812,741,866 45.10 2025-03-04
219 2025-03-05 589,237,058 8,004,000 12.83 4,590,901,172 26,633,515,022 45.20 2025-03-03
220 2025-03-04 581,233,058 21,284,248 12.66 4,590,901,172 26,446,104,139 45.50 2025-02-28
221 2025-03-03 559,948,810 11,948,518 12.20 4,590,901,172 26,065,617,106 46.55 2025-02-27
222 2025-02-28 548,000,292 4,461,000 11.94 4,590,901,172 25,071,013,359 45.75 2025-02-26
223 2025-02-27 543,539,292 13,222,500 11.84 4,590,901,172 23,942,905,813 44.05 2025-02-25
224 2025-02-26 530,316,792 5,261,000 11.55 4,590,901,172 23,652,128,923 44.60 2025-02-24
225 2025-02-25 525,055,792 5,245,548 11.44 4,590,901,172 23,522,499,482 44.80 2025-02-21
226 2025-02-24 519,810,244 5,455,500 11.32 4,590,901,172 23,183,536,882 44.60 2025-02-20
227 2025-02-21 514,354,744 6,738,000 11.20 4,590,901,172 23,017,374,794 44.75 2025-02-19
228 2025-02-20 507,616,744 3,872,500 11.06 4,590,901,172 22,842,753,480 45.00 2025-02-18
229 2025-02-19 503,744,244 4,355,500 10.97 4,590,901,172 22,189,933,948 44.05 2025-02-17
230 2025-02-18 499,388,744 712,500 10.88 4,590,901,172 22,597,340,666 45.25 2025-02-14
231 2025-02-17 498,676,244 4,442,000 10.86 4,590,901,172 21,842,019,487 43.80 2025-02-13
232 2025-02-14 494,234,244 4,806,000 10.77 4,590,901,172 21,894,577,009 44.30 2025-02-12
233 2025-02-13 489,428,244 7,158,000 10.66 4,590,901,172 21,216,714,377 43.35 2025-02-11
234 2025-02-12 482,270,244 6,654,000 10.50 4,590,901,172 20,930,528,590 43.40 2025-02-10
235 2025-02-11 475,616,244 3,216,204 10.36 4,590,901,172 20,261,251,994 42.60 2025-02-07
236 2025-02-10 472,400,040 1,717,500 10.29 4,590,901,172 20,100,621,702 42.55 2025-02-06
237 2025-02-07 470,682,540 9,390,500 10.25 4,590,901,172 19,933,405,569 42.35 2025-02-05
238 2025-02-04 461,292,040 5,204,000 10.05 4,590,901,172 19,812,493,118 42.95 2025-01-27
239 2025-02-03 456,088,040 3,042,500 9.93 4,590,901,172 19,497,763,710 42.75 2025-01-24
240 2025-01-27 453,045,540 1,303,000 9.87 4,590,901,172 18,665,476,248 41.20 2025-01-23
241 2025-01-24 451,742,540 2,347,000 9.84 4,590,901,172 18,521,444,140 41.00 2025-01-22
242 2025-01-23 449,395,540 1,050,500 9.79 4,590,901,172 18,852,142,903 41.95 2025-01-21
243 2025-01-22 448,345,040 2,070,000 9.77 4,590,901,172 18,516,650,152 41.30 2025-01-20
244 2025-01-21 446,275,040 3,804,000 9.72 4,590,901,172 18,386,531,648 41.20 2025-01-17
245 2025-01-20 442,471,040 -527,000 9.64 4,590,901,172 18,495,289,472 41.80 2025-01-16
246 2025-01-17 442,998,040 2,368,000 9.65 4,590,901,172 18,251,519,248 41.20 2025-01-15
247 2025-01-16 440,630,040 4,800,500 9.60 4,590,901,172 17,581,138,596 39.90 2025-01-14
248 2025-01-15 435,829,540 1,467,500 9.49 4,590,901,172 16,670,479,905 38.25 2025-01-13
249 2025-01-14 434,362,040 1,106,500 9.46 4,590,901,172 16,527,475,622 38.05 2025-01-10
250 2025-01-13 433,255,540 2,360,500 9.44 4,590,901,172 16,593,687,182 38.30 2025-01-09
251 2025-01-10 430,895,040 1,941,500 9.39 4,590,901,172 16,611,003,792 38.55 2025-01-08
252 2025-01-09 428,953,540 3,345,500 9.34 4,590,901,172 16,493,263,613 38.45 2025-01-07
253 2025-01-08 425,608,040 1,613,000 9.27 4,590,901,172 16,322,068,334 38.35 2025-01-06
254 2025-01-07 423,995,040 3,066,000 9.24 4,590,901,172 16,260,209,784 38.35 2025-01-03
255 2025-01-06 420,929,040 4,697,000 9.17 4,590,901,172 16,121,582,232 38.30 2025-01-02
256 2025-01-03 416,232,040 4,918,728 9.07 4,590,901,172 16,503,600,386 39.65 2024-12-30
257 2025-01-02 411,313,312 7,013,500 8.96 4,590,901,172 16,308,572,821 39.65 2024-12-27
258 2024-12-30 404,299,812 6,204,500 8.81 4,590,901,172 15,808,122,649 39.10 2024-12-23
259 2024-12-27 398,095,312 1,250,500 8.67 4,590,901,172 15,326,669,512 38.50 2024-12-20
260 2024-12-23 396,844,812 6,405,500 8.64 4,590,901,172 15,278,525,262 38.50 2024-12-19
261 2024-12-20 390,439,312 2,500,500 8.50 4,590,901,172 14,914,781,718 38.20 2024-12-18
262 2024-12-19 387,938,812 5,108,500 8.45 4,590,901,172 14,450,720,747 37.25 2024-12-17
263 2024-12-18 382,830,312 2,085,500 8.34 4,590,901,172 14,336,995,184 37.45 2024-12-16
264 2024-12-17 380,744,812 5,346,500 8.29 4,590,901,172 14,354,079,412 37.70 2024-12-13
265 2024-12-16 375,398,312 839,000 8.18 4,590,901,172 14,715,613,830 39.20 2024-12-12
266 2024-12-13 374,559,312 452,000 8.16 4,590,901,172 14,345,621,650 38.30 2024-12-11
267 2024-12-12 374,107,312 -154,000 8.15 4,590,901,172 14,384,426,146 38.45 2024-12-10
268 2024-12-11 374,261,312 2,489,000 8.15 4,590,901,172 14,371,634,381 38.40 2024-12-09
269 2024-12-10 371,772,312 1,576,000 8.10 4,590,901,172 13,755,575,544 37.00 2024-12-06
270 2024-12-09 370,196,312 1,933,272 8.06 4,590,901,172 13,475,145,757 36.40 2024-12-05
271 2024-12-06 368,263,040 3,923,000 8.02 4,590,901,172 13,404,774,656 36.40 2024-12-04
272 2024-12-05 364,340,040 5,988,000 7.94 4,590,901,172 13,225,543,452 36.30 2024-12-03
273 2024-12-04 358,352,040 3,851,000 7.81 4,590,901,172 12,721,497,420 35.50 2024-12-02
274 2024-12-03 354,501,040 4,465,000 7.72 4,590,901,172 12,496,161,660 35.25 2024-11-29
275 2024-12-02 350,036,040 4,927,000 7.62 4,590,901,172 12,286,265,004 35.10 2024-11-28
276 2024-11-29 345,109,040 4,005,000 7.52 4,590,901,172 12,251,370,920 35.50 2024-11-27
277 2024-11-28 341,104,040 2,254,500 7.43 4,590,901,172 11,768,089,380 34.50 2024-11-26
278 2024-11-27 338,849,540 1,744,500 7.38 4,590,901,172 11,791,963,992 34.80 2024-11-25
279 2024-11-26 337,105,040 1,709,500 7.34 4,590,901,172 11,815,531,652 35.05 2024-11-22
280 2024-11-25 335,395,540 909,500 7.31 4,590,901,172 12,023,930,109 35.85 2024-11-21
281 2024-11-22 334,486,040 1,184,000 7.29 4,590,901,172 12,242,189,064 36.60 2024-11-20
282 2024-11-21 333,302,040 329,000 7.26 4,590,901,172 12,132,194,256 36.40 2024-11-19
283 2024-11-20 332,973,040 -1,796,500 7.25 4,590,901,172 12,236,759,220 36.75 2024-11-18
284 2024-11-19 334,769,540 -1,519,500 7.29 4,590,901,172 12,219,088,210 36.50 2024-11-15
285 2024-11-18 336,289,040 1,274,000 7.33 4,590,901,172 12,577,210,096 37.40 2024-11-14
286 2024-11-15 335,015,040 2,753,000 7.30 4,590,901,172 12,546,313,248 37.45 2024-11-13
287 2024-11-14 332,262,040 286,000 7.24 4,590,901,172 12,493,052,704 37.60 2024-11-12
288 2024-11-13 331,976,040 1,334,500 7.23 4,590,901,172 12,781,077,540 38.50 2024-11-11
289 2024-11-12 330,641,540 1,094,000 7.20 4,590,901,172 12,911,552,137 39.05 2024-11-08
290 2024-11-11 329,547,540 -4,893,000 7.18 4,590,901,172 13,165,424,223 39.95 2024-11-07
291 2024-11-08 334,440,540 215,000 7.28 4,590,901,172 12,959,570,925 38.75 2024-11-06
292 2024-11-07 334,225,540 -1,232,000 7.28 4,590,901,172 13,369,021,600 40.00 2024-11-05
293 2024-11-06 335,457,540 -123,000 7.31 4,590,901,172 12,982,206,798 38.70 2024-11-04
294 2024-11-05 335,580,540 330,000 7.31 4,590,901,172 12,819,176,628 38.20 2024-11-01
295 2024-11-04 335,250,540 725,000 7.30 4,590,901,172 12,739,520,520 38.00 2024-10-31
296 2024-11-01 334,525,540 717,500 7.29 4,590,901,172 12,762,149,351 38.15 2024-10-30
297 2024-10-31 333,808,040 -1,252,000 7.27 4,590,901,172 13,135,346,374 39.35 2024-10-29
298 2024-10-30 335,060,040 493,500 7.30 4,590,901,172 13,167,859,572 39.30 2024-10-28
299 2024-10-29 334,566,540 -247,500 7.29 4,590,901,172 13,248,834,984 39.60 2024-10-25
300 2024-10-28 334,814,040 -226,500 7.29 4,590,901,172 13,275,376,686 39.65 2024-10-24
301 2024-10-25 335,040,540 -1,368,500 7.30 4,590,901,172 13,451,877,681 40.15 2024-10-23
302 2024-10-24 336,409,040 -244,500 7.33 4,590,901,172 13,355,438,888 39.70 2024-10-22
303 2024-10-23 336,653,540 1,425,500 7.33 4,590,901,172 13,348,312,861 39.65 2024-10-21
304 2024-10-22 335,228,040 -1,398,500 7.30 4,590,901,172 13,526,451,414 40.35 2024-10-18
305 2024-10-21 336,626,540 -275,000 7.33 4,590,901,172 13,027,447,098 38.70 2024-10-17
306 2024-10-18 336,901,540 398,000 7.34 4,590,901,172 13,459,216,523 39.95 2024-10-16
307 2024-10-17 336,503,540 349,000 7.33 4,590,901,172 13,140,463,237 39.05 2024-10-15
308 2024-10-16 336,154,540 1,312,000 7.32 4,590,901,172 13,698,297,505 40.75 2024-10-14
309 2024-10-15 334,842,540 2,481,000 7.29 4,590,901,172 13,343,475,219 39.85 2024-10-10
310 2024-10-14 332,361,540 -3,203,000 7.24 4,590,901,172 12,712,828,905 38.25 2024-10-09
311 2024-10-10 335,564,540 -20,367,500 7.31 4,590,901,172 13,305,134,011 39.65 2024-10-08
312 2024-10-03 355,932,040 -19,899,000 7.75 4,590,901,172 13,721,180,142 38.55 2024-09-30
313 2024-10-02 375,831,040 -13,606,500 8.19 4,590,901,172 14,356,745,728 38.20 2024-09-27
314 2024-09-30 389,437,540 -7,502,500 8.48 4,590,901,172 14,642,851,504 37.60 2024-09-26
315 2024-09-27 396,940,040 -913,000 8.65 4,590,901,172 14,230,300,434 35.85 2024-09-25
316 2024-09-26 397,853,040 -611,000 8.67 4,590,901,172 13,646,359,272 34.30 2024-09-24
317 2024-09-25 398,464,040 -371,500 8.68 4,590,901,172 12,332,462,038 30.95 2024-09-23
318 2024-09-24 398,835,540 490,500 8.69 4,590,901,172 12,264,192,855 30.75 2024-09-20
319 2024-09-23 398,345,040 999,000 8.68 4,590,901,172 12,109,689,216 30.40 2024-09-19
320 2024-09-17 397,346,040 585,000 8.66 4,590,901,172 11,781,310,086 29.65 2024-09-13
321 2024-09-16 396,761,040 1,473,500 8.64 4,590,901,172 11,506,070,160 29.00 2024-09-12
322 2024-09-13 395,287,540 -1,153,000 8.61 4,590,901,172 11,483,103,037 29.05 2024-09-11
323 2024-09-12 396,440,540 1,028,500 8.64 4,590,901,172 11,457,131,606 28.90 2024-09-10
324 2024-09-11 395,412,040 1,183,500 8.61 4,590,901,172 11,526,260,966 29.15 2024-09-09
325 2024-09-10 394,228,540 1,104,500 8.59 4,590,901,172 11,945,124,762 30.30 2024-09-05
326 2024-09-09 393,124,040 1,108,000 8.56 4,590,901,172 12,245,813,846 31.15 2024-09-04
327 2024-09-05 392,016,040 5,710,500 8.54 4,590,901,172 12,230,900,448 31.20 2024-09-03
328 2024-09-04 386,305,540 3,005,000 8.41 4,590,901,172 12,439,038,388 32.20 2024-09-02
329 2024-09-03 383,300,540 2,233,000 8.35 4,590,901,172 12,399,772,469 32.35 2024-08-30
330 2024-09-02 381,067,540 181,500 8.30 4,590,901,172 12,880,082,852 33.80 2024-08-29
331 2024-08-30 380,886,040 1,192,500 8.30 4,590,901,172 13,178,656,984 34.60 2024-08-28
332 2024-08-29 379,693,540 1,546,500 8.27 4,590,901,172 13,156,381,161 34.65 2024-08-27
333 2024-08-28 378,147,040 1,313,000 8.24 4,590,901,172 12,913,721,416 34.15 2024-08-26
334 2024-08-27 376,834,040 1,179,000 8.21 4,590,901,172 12,718,148,850 33.75 2024-08-23
335 2024-08-26 375,655,040 566,500 8.18 4,590,901,172 12,640,792,096 33.65 2024-08-22
336 2024-08-23 375,088,540 800,000 8.17 4,590,901,172 12,565,466,090 33.50 2024-08-21
337 2024-08-22 374,288,540 335,000 8.15 4,590,901,172 12,594,809,371 33.65 2024-08-20
338 2024-08-21 373,953,540 3,044,000 8.15 4,590,901,172 12,564,838,944 33.60 2024-08-19
339 2024-08-20 370,909,540 2,255,000 8.08 4,590,901,172 12,351,287,682 33.30 2024-08-16
340 2024-08-19 368,654,540 1,734,500 8.03 4,590,901,172 12,184,032,547 33.05 2024-08-15
341 2024-08-16 366,920,040 267,000 7.99 4,590,901,172 11,869,863,294 32.35 2024-08-14
342 2024-08-15 366,653,040 875,500 7.99 4,590,901,172 11,879,558,496 32.40 2024-08-13
343 2024-08-14 365,777,540 184,000 7.97 4,590,901,172 11,887,770,050 32.50 2024-08-12
344 2024-08-13 365,593,540 349,000 7.96 4,590,901,172 11,881,790,050 32.50 2024-08-09
345 2024-08-12 365,244,540 1,680,500 7.96 4,590,901,172 11,651,300,826 31.90 2024-08-08
346 2024-08-09 363,564,040 1,615,500 7.92 4,590,901,172 11,470,445,462 31.55 2024-08-07
347 2024-08-08 361,948,540 1,836,500 7.88 4,590,901,172 11,238,502,167 31.05 2024-08-06
348 2024-08-07 360,112,040 2,479,500 7.84 4,590,901,172 11,361,534,862 31.55 2024-08-05
349 2024-08-06 357,632,540 1,497,500 7.79 4,590,901,172 11,444,241,280 32.00 2024-08-02
350 2024-08-05 356,135,040 1,756,500 7.76 4,590,901,172 11,467,548,288 32.20 2024-08-01
351 2024-08-02 354,378,540 2,480,000 7.72 4,590,901,172 11,517,302,550 32.50 2024-07-31
352 2024-08-01 351,898,540 1,670,000 7.67 4,590,901,172 11,243,158,353 31.95 2024-07-30
353 2024-07-31 350,228,540 2,242,500 7.63 4,590,901,172 11,277,358,988 32.20 2024-07-29
354 2024-07-30 347,986,040 3,157,500 7.58 4,590,901,172 11,118,153,978 31.95 2024-07-26
355 2024-07-29 344,828,540 4,726,502 7.51 4,590,901,172 11,086,237,561 32.15 2024-07-25
356 2024-07-26 340,102,038 1,009,000 7.41 4,590,901,172 11,342,402,967 33.35 2024-07-24
357 2024-07-25 339,093,038 837,500 7.39 4,590,901,172 11,444,390,033 33.75 2024-07-23
358 2024-07-24 338,255,538 1,661,500 7.37 4,590,901,172 11,331,560,523 33.50 2024-07-22
359 2024-07-23 336,594,038 1,991,500 7.33 4,590,901,172 11,393,708,186 33.85 2024-07-19
360 2024-07-22 334,602,538 677,500 7.29 4,590,901,172 11,476,867,053 34.30 2024-07-18
361 2024-07-19 333,925,038 889,500 7.27 4,590,901,172 11,553,806,315 34.60 2024-07-17
362 2024-07-18 333,035,538 5,291,000 7.25 4,590,901,172 11,489,726,061 34.50 2024-07-16
363 2024-07-17 327,744,538 1,292,000 7.14 4,590,901,172 11,471,058,830 35.00 2024-07-15
364 2024-07-16 326,452,538 3,919,500 7.11 4,590,901,172 11,621,710,353 35.60 2024-07-12
365 2024-07-15 322,533,038 1,533,500 7.03 4,590,901,172 10,966,123,292 34.00 2024-07-11
366 2024-07-12 320,999,538 1,718,500 6.99 4,590,901,172 10,641,134,685 33.15 2024-07-10
367 2024-07-11 319,281,038 2,002,000 6.95 4,590,901,172 10,568,202,358 33.10 2024-07-09
368 2024-07-10 317,279,038 1,600,500 6.91 4,590,901,172 10,454,344,302 32.95 2024-07-08
369 2024-07-09 315,678,538 2,225,000 6.88 4,590,901,172 10,480,527,462 33.20 2024-07-05
370 2024-07-08 313,453,538 2,174,500 6.83 4,590,901,172 10,704,438,323 34.15 2024-07-04
371 2024-07-05 311,279,038 4,047,000 6.78 4,590,901,172 10,443,411,725 33.55 2024-07-03
372 2024-07-04 307,232,038 2,386,500 6.69 4,590,901,172 11,183,246,183 36.40 2024-07-02
373 2024-07-03 304,845,538 6,325,500 6.64 4,590,901,172 10,806,774,322 35.45 2024-06-28
374 2024-07-02 298,520,038 14,721,500 6.50 4,590,901,172 10,597,461,349 35.50 2024-06-27
375 2024-06-28 283,798,538 3,689,500 6.18 4,590,901,172 10,089,038,026 35.55 2024-06-26
376 2024-06-27 280,109,038 1,557,500 6.10 4,590,901,172 10,013,898,109 35.75 2024-06-25
377 2024-06-26 278,551,538 2,297,500 6.07 4,590,901,172 9,860,724,445 35.40 2024-06-24
378 2024-06-25 276,254,038 2,971,500 6.02 4,590,901,172 9,682,704,032 35.05 2024-06-21
379 2024-06-24 273,282,538 1,949,000 5.95 4,590,901,172 9,756,186,607 35.70 2024-06-20
380 2024-06-21 271,333,538 3,345,500 5.91 4,590,901,172 9,754,440,691 35.95 2024-06-19
381 2024-06-20 267,988,038 3,193,500 5.84 4,590,901,172 9,232,187,909 34.45 2024-06-18
382 2024-06-19 264,794,538 1,407,500 5.77 4,590,901,172 9,095,692,380 34.35 2024-06-17
383 2024-06-18 263,387,038 2,166,000 5.74 4,590,901,172 8,889,312,533 33.75 2024-06-14
384 2024-06-17 261,221,038 -907,500 5.69 4,590,901,172 8,750,904,773 33.50 2024-06-13
385 2024-06-14 262,128,538 -1,935,000 5.71 4,590,901,172 8,873,051,011 33.85 2024-06-12
386 2024-06-13 264,063,538 1,833,500 5.75 4,590,901,172 9,163,004,769 34.70 2024-06-11
387 2024-06-12 262,230,038 1,982,000 5.71 4,590,901,172 9,296,054,847 35.45 2024-06-07
388 2024-06-11 260,248,038 1,280,000 5.67 4,590,901,172 9,212,780,545 35.40 2024-06-06
389 2024-06-07 258,968,038 2,058,500 5.64 4,590,901,172 9,115,674,938 35.20 2024-06-05
390 2024-06-06 256,909,538 1,984,000 5.60 4,590,901,172 9,107,443,122 35.45 2024-06-04
391 2024-06-05 254,925,538 895,000 5.55 4,590,901,172 8,986,125,215 35.25 2024-06-03
392 2024-06-04 254,030,538 1,990,500 5.53 4,590,901,172 8,840,262,722 34.80 2024-05-31
393 2024-06-03 252,040,038 2,128,500 5.49 4,590,901,172 8,871,809,338 35.20 2024-05-30
394 2024-05-31 249,911,538 1,980,500 5.44 4,590,901,172 8,959,328,637 35.85 2024-05-29
395 2024-05-30 247,931,038 608,500 5.40 4,590,901,172 9,099,069,095 36.70 2024-05-28
396 2024-05-29 247,322,538 1,052,500 5.39 4,590,901,172 9,163,300,033 37.05 2024-05-27
397 2024-05-28 246,270,038 1,436,500 5.36 4,590,901,172 8,927,288,878 36.25 2024-05-24
398 2024-05-27 244,833,538 279,000 5.33 4,590,901,172 9,083,324,260 37.10 2024-05-23
399 2024-05-24 244,554,538 718,500 5.33 4,590,901,172 9,280,844,717 37.95 2024-05-22
400 2024-05-23 243,836,038 -269,500 5.31 4,590,901,172 9,229,194,038 37.85 2024-05-21
401 2024-05-22 244,105,538 4,214,687 5.32 4,590,901,172 9,459,089,598 38.75 2024-05-20
402 2024-05-21 239,890,851 2,957,500 5.23 4,590,901,172 9,451,699,529 39.40 2024-05-17
403 2024-05-20 236,933,351 2,785,000 5.16 4,590,901,172 9,264,094,024 39.10 2024-05-16
404 2024-05-17 234,148,351 4,010,500 5.10 4,590,901,172 8,686,903,822 37.10 2024-05-14
405 2024-05-16 230,137,851 6,054,000 5.01 4,590,901,172 8,825,786,586 38.35 2024-05-13
406 2024-05-14 224,083,851 2,092,000 4.88 4,590,901,172 8,481,573,760 37.85 2024-05-10
407 2024-05-13 221,991,851 1,780,000 4.84 4,590,901,172 8,036,105,006 36.20 2024-05-09
408 2024-05-10 220,211,851 1,848,000 4.80 4,590,901,172 7,828,531,303 35.55 2024-05-08
409 2024-05-09 218,363,851 -61,500 4.76 4,590,901,172 7,926,607,791 36.30 2024-05-07
410 2024-05-08 218,425,351 1,829,311 4.76 4,590,901,172 7,874,233,904 36.05 2024-05-06
411 2024-05-03 216,596,040 4,741,000 4.72 4,590,901,172 7,440,073,974 34.35 2024-04-30
412 2024-05-02 211,855,040 907,500 4.61 4,590,901,172 7,404,333,648 34.95 2024-04-29
413 2024-04-30 210,947,540 -1,453,500 4.59 4,590,901,172 7,214,405,868 34.20 2024-04-26
414 2024-04-29 212,401,040 -234,000 4.63 4,590,901,172 7,242,875,464 34.10 2024-04-25
415 2024-04-26 212,635,040 -742,500 4.63 4,590,901,172 7,027,588,072 33.05 2024-04-24
416 2024-04-25 213,377,540 273,500 4.65 4,590,901,172 6,924,101,173 32.45 2024-04-23
417 2024-04-24 213,104,040 859,000 4.64 4,590,901,172 6,883,260,492 32.30 2024-04-22
418 2024-04-23 212,245,040 733,500 4.62 4,590,901,172 6,908,576,052 32.55 2024-04-19
419 2024-04-22 211,511,540 2,242,000 4.61 4,590,901,172 6,905,851,781 32.65 2024-04-18
420 2024-04-19 209,269,540 4,483,000 4.56 4,590,901,172 6,644,307,895 31.75 2024-04-17
421 2024-04-18 204,786,540 5,893,500 4.46 4,590,901,172 6,420,058,029 31.35 2024-04-16
422 2024-04-17 198,893,040 2,683,500 4.33 4,590,901,172 6,314,854,020 31.75 2024-04-15
423 2024-04-16 196,209,540 5,742,000 4.27 4,590,901,172 6,200,221,464 31.60 2024-04-12
424 2024-04-15 190,467,540 2,725,000 4.15 4,590,901,172 6,075,914,526 31.90 2024-04-11
425 2024-04-12 187,742,540 -1,328,500 4.09 4,590,901,172 6,017,148,407 32.05 2024-04-10
426 2024-04-11 189,071,040 -201,500 4.12 4,590,901,172 5,965,191,312 31.55 2024-04-09
427 2024-04-10 189,272,540 -1,171,500 4.12 4,590,901,172 5,943,157,756 31.40 2024-04-08
428 2024-04-08 190,444,040 4,340,000 4.15 4,590,901,172 5,884,720,836 30.90 2024-04-03
429 2024-04-05 186,104,040 -1,014,500 4.05 4,590,901,172 5,852,972,058 31.45 2024-04-02
430 2024-04-03 187,118,540 -872,000 4.08 4,590,901,172 5,791,318,813 30.95 2024-03-28
431 2024-04-02 187,990,540 1,044,000 4.09 4,590,901,172 5,818,307,213 30.95 2024-03-27
432 2024-03-28 186,946,540 -1,692,000 4.07 4,590,901,172 5,851,426,702 31.30 2024-03-26
433 2024-03-27 188,638,540 3,559,500 4.11 4,590,901,172 5,659,156,200 30.00 2024-03-25
434 2024-03-26 185,079,040 7,937,000 4.03 4,590,901,172 5,589,387,008 30.20 2024-03-22
435 2024-03-25 177,142,040 235,500 3.86 4,590,901,172 5,482,546,138 30.95 2024-03-21
436 2024-03-22 176,906,540 2,250,000 3.85 4,590,901,172 5,333,732,181 30.15 2024-03-20
437 2024-03-21 174,656,540 2,235,000 3.80 4,590,901,172 5,239,696,200 30.00 2024-03-19
438 2024-03-20 172,421,540 1,031,000 3.76 4,590,901,172 5,232,993,739 30.35 2024-03-18
439 2024-03-19 171,390,540 1,921,500 3.73 4,590,901,172 5,193,133,362 30.30 2024-03-15
440 2024-03-18 169,469,040 1,934,500 3.69 4,590,901,172 5,228,119,884 30.85 2024-03-14
441 2024-03-15 167,534,540 -1,828,354 3.65 4,590,901,172 5,210,324,194 31.10 2024-03-13
442 2024-03-14 169,362,894 -7,000 3.69 4,590,901,172 5,360,335,595 31.65 2024-03-12
443 2024-03-13 169,369,894 2,218,000 3.69 4,590,901,172 5,089,565,315 30.05 2024-03-11
444 2024-03-12 167,151,894 671,000 3.64 4,590,901,172 4,956,053,657 29.65 2024-03-08
445 2024-03-11 166,480,894 -96,000 3.63 4,590,901,172 4,977,778,731 29.90 2024-03-07
446 2024-03-08 166,576,894 -752,000 3.63 4,590,901,172 4,997,306,820 30.00 2024-03-06
447 2024-03-07 167,328,894 2,275,500 3.64 4,590,901,172 4,927,835,928 29.45 2024-03-05
448 2024-03-06 165,053,394 -4,286,500 3.60 4,590,901,172 4,918,591,141 29.80 2024-03-04
449 2024-03-05 169,339,894 -1,087,000 3.69 4,590,901,172 5,139,465,783 30.35 2024-03-01
450 2024-03-04 170,426,894 -1,353,500 3.71 4,590,901,172 5,206,541,612 30.55 2024-02-29
451 2024-03-01 171,780,394 -1,494,500 3.74 4,590,901,172 5,290,836,135 30.80 2024-02-28
452 2024-02-29 173,274,894 -1,754,000 3.77 4,590,901,172 5,458,159,161 31.50 2024-02-27
453 2024-02-28 175,028,894 -1,257,500 3.81 4,590,901,172 5,504,658,716 31.45 2024-02-26
454 2024-02-27 176,286,394 -2,860,000 3.84 4,590,901,172 5,605,907,329 31.80 2024-02-23
455 2024-02-26 179,146,394 -3,619,000 3.90 4,590,901,172 5,687,898,010 31.75 2024-02-22
456 2024-02-23 182,765,394 -7,277,000 3.98 4,590,901,172 5,747,971,641 31.45 2024-02-21
457 2024-02-22 190,042,394 -167,000 4.14 4,590,901,172 5,672,765,461 29.85 2024-02-20
458 2024-02-21 190,209,394 -2,693,500 4.14 4,590,901,172 5,715,792,290 30.05 2024-02-19
459 2024-02-15 192,902,894 691,500 4.20 4,590,901,172 5,603,829,071 29.05 2024-02-08
460 2024-02-14 192,211,394 -374,000 4.19 4,590,901,172 5,574,130,426 29.00 2024-02-07
461 2024-02-08 192,585,394 -1,534,000 4.19 4,590,901,172 5,690,898,393 29.55 2024-02-06
462 2024-02-07 194,119,394 240,000 4.23 4,590,901,172 5,386,813,184 27.75 2024-02-05
463 2024-02-06 193,879,394 -84,252 4.22 4,590,901,172 5,341,377,305 27.55 2024-02-02
464 2024-02-05 193,963,646 -586,500 4.22 4,590,901,172 5,430,982,088 28.00 2024-02-01
465 2024-02-02 194,550,146 -1,262,500 4.24 4,590,901,172 5,554,406,668 28.55 2024-01-31
466 2024-02-01 195,812,646 -1,949,000 4.27 4,590,901,172 5,580,660,411 28.50 2024-01-30
467 2024-01-31 197,761,646 915,500 4.31 4,590,901,172 5,853,744,722 29.60 2024-01-29
468 2024-01-30 196,846,146 105,500 4.29 4,590,901,172 5,698,695,927 28.95 2024-01-26
469 2024-01-29 196,740,646 -2,925,500 4.29 4,590,901,172 5,675,967,637 28.85 2024-01-25
470 2024-01-26 199,666,146 1,632,500 4.35 4,590,901,172 5,530,752,244 27.70 2024-01-24
471 2024-01-25 198,033,646 591,000 4.31 4,590,901,172 5,327,105,077 26.90 2024-01-23
472 2024-01-24 197,442,646 6,115,000 4.30 4,590,901,172 5,005,171,076 25.35 2024-01-22
473 2024-01-23 191,327,646 4,906,500 4.17 4,590,901,172 4,811,890,297 25.15 2024-01-19
474 2024-01-22 186,421,146 1,586,000 4.06 4,590,901,172 4,725,776,051 25.35 2024-01-18
475 2024-01-19 184,835,146 10,283,000 4.03 4,590,901,172 4,630,120,407 25.05 2024-01-17
476 2024-01-18 174,552,146 5,147,000 3.80 4,590,901,172 4,520,900,581 25.90 2024-01-16
477 2024-01-17 169,405,146 1,968,000 3.69 4,590,901,172 4,472,295,854 26.40 2024-01-15
478 2024-01-16 167,437,146 1,930,500 3.65 4,590,901,172 4,386,853,225 26.20 2024-01-12
479 2024-01-15 165,506,646 1,645,500 3.61 4,590,901,172 4,336,274,125 26.20 2024-01-11
480 2024-01-12 163,861,146 -361,500 3.57 4,590,901,172 4,227,617,567 25.80 2024-01-10
481 2024-01-11 164,222,646 1,851,000 3.58 4,590,901,172 4,245,155,399 25.85 2024-01-09
482 2024-01-10 162,371,646 -325,500 3.54 4,590,901,172 4,254,137,125 26.20 2024-01-08
483 2024-01-09 162,697,146 4,048,000 3.54 4,590,901,172 4,376,553,227 26.90 2024-01-05
484 2024-01-08 158,649,146 1,637,000 3.46 4,590,901,172 4,227,999,741 26.65 2024-01-04
485 2024-01-05 157,012,146 2,994,000 3.42 4,590,901,172 4,168,672,476 26.55 2024-01-03
486 2024-01-04 154,018,146 270,500 3.35 4,590,901,172 4,081,480,869 26.50 2024-01-02
487 2024-01-03 153,747,646 207,500 3.35 4,590,901,172 4,181,935,971 27.20 2023-12-29
488 2024-01-02 153,540,146 210,000 3.34 4,590,901,172 4,168,614,964 27.15 2023-12-28
489 2023-12-29 153,330,146 -391,000 3.34 4,590,901,172 3,986,583,796 26.00 2023-12-27
490 2023-12-28 153,721,146 320,000 3.35 4,590,901,172 3,966,005,567 25.80 2023-12-22
491 2023-12-27 153,401,146 2,211,000 3.34 4,590,901,172 3,988,429,796 26.00 2023-12-21
492 2023-12-22 151,190,146 758,000 3.29 4,590,901,172 3,855,348,723 25.50 2023-12-20
493 2023-12-21 150,432,146 -1,338,000 3.28 4,590,901,172 3,798,411,687 25.25 2023-12-19
494 2023-12-20 151,770,146 -243,000 3.31 4,590,901,172 3,885,315,738 25.60 2023-12-18
495 2023-12-19 152,013,146 -828,500 3.31 4,590,901,172 3,929,539,824 25.85 2023-12-15
496 2023-12-18 152,841,646 -114,500 3.33 4,590,901,172 3,744,620,327 24.50 2023-12-14
497 2023-12-15 152,956,146 2,813,500 3.33 4,590,901,172 3,762,721,192 24.60 2023-12-13
498 2023-12-14 150,142,646 978,500 3.27 4,590,901,172 3,851,158,870 25.65 2023-12-12
499 2023-12-13 149,164,146 792,000 3.25 4,590,901,172 3,721,645,443 24.95 2023-12-11
500 2023-12-12 148,372,146 1,862,000 3.23 4,590,901,172 3,768,652,508 25.40 2023-12-08
501 2023-12-11 146,510,146 4,230,500 3.19 4,590,901,172 3,787,287,274 25.85 2023-12-07
502 2023-12-08 142,279,646 2,407,500 3.10 4,590,901,172 3,777,524,601 26.55 2023-12-06
503 2023-12-07 139,872,146 1,071,500 3.05 4,590,901,172 3,622,688,581 25.90 2023-12-05
504 2023-12-06 138,800,646 290,000 3.02 4,590,901,172 3,657,397,022 26.35 2023-12-04
505 2023-12-05 138,510,646 1,169,000 3.02 4,590,901,172 3,698,234,248 26.70 2023-12-01
506 2023-12-04 137,341,646 783,500 2.99 4,590,901,172 3,749,426,936 27.30 2023-11-30
507 2023-12-01 136,558,146 776,500 2.97 4,590,901,172 3,734,865,293 27.35 2023-11-29
508 2023-11-30 135,781,646 2,999,000 2.96 4,590,901,172 3,808,675,170 28.05 2023-11-28
509 2023-11-29 132,782,646 689,500 2.89 4,590,901,172 3,850,696,734 29.00 2023-11-27
510 2023-11-28 132,093,146 1,382,295 2.88 4,590,901,172 3,896,747,807 29.50 2023-11-24
511 2023-11-27 130,710,851 123,500 2.85 4,590,901,172 3,954,003,243 30.25 2023-11-23
512 2023-11-24 130,587,351 -1,078,500 2.84 4,590,901,172 3,917,620,530 30.00 2023-11-22
513 2023-11-23 131,665,851 -2,126,000 2.87 4,590,901,172 3,969,725,408 30.15 2023-11-21
514 2023-11-22 133,791,851 -3,074,000 2.91 4,590,901,172 4,067,272,270 30.40 2023-11-20
515 2023-11-21 136,865,851 -1,586,500 2.98 4,590,901,172 4,044,385,897 29.55 2023-11-17
516 2023-11-20 138,452,351 855,500 3.02 4,590,901,172 4,215,874,088 30.45 2023-11-16
517 2023-11-17 137,596,851 2,063,500 3.00 4,590,901,172 4,224,223,326 30.70 2023-11-15
518 2023-11-16 135,533,351 1,641,500 2.95 4,590,901,172 3,950,797,182 29.15 2023-11-14
519 2023-11-15 133,891,851 -58,500 2.92 4,590,901,172 3,876,169,086 28.95 2023-11-13
520 2023-11-14 133,950,351 1,064,500 2.92 4,590,901,172 3,911,350,249 29.20 2023-11-10
521 2023-11-13 132,885,851 1,194,500 2.89 4,590,901,172 3,953,354,067 29.75 2023-11-09
522 2023-11-10 131,691,351 -441,000 2.87 4,590,901,172 3,924,402,260 29.80 2023-11-08
523 2023-11-09 132,132,351 -777,400 2.88 4,590,901,172 3,997,003,618 30.25 2023-11-07
524 2023-11-08 132,909,751 -549,500 2.90 4,590,901,172 4,140,138,744 31.15 2023-11-06
525 2023-11-07 133,459,251 -2,724,000 2.91 4,590,901,172 4,063,834,193 30.45 2023-11-03
526 2023-11-06 136,183,251 -1,121,500 2.97 4,590,901,172 4,037,833,392 29.65 2023-11-02
527 2023-11-03 137,304,751 -1,497,724 2.99 4,590,901,172 4,029,894,442 29.35 2023-11-01
528 2023-11-02 138,802,475 -673,276 3.02 4,590,901,172 4,136,313,755 29.80 2023-10-31
529 2023-11-01 139,475,751 -2,389,795 3.04 4,590,901,172 4,226,115,255 30.30 2023-10-30
530 2023-10-31 141,865,546 2,891,000 3.09 4,590,901,172 4,468,764,699 31.50 2023-10-27
531 2023-10-30 138,974,546 -35,500 3.03 4,590,901,172 4,322,108,381 31.10 2023-10-26
532 2023-10-27 139,010,046 521,500 3.03 4,590,901,172 4,295,410,421 30.90 2023-10-25
533 2023-10-26 138,488,546 1,995,000 3.02 4,590,901,172 4,237,749,508 30.60 2023-10-24
534 2023-10-25 136,493,546 -534,500 2.97 4,590,901,172 4,190,351,862 30.70 2023-10-20
535 2023-10-24 137,028,046 1,374,500 2.98 4,590,901,172 4,193,058,208 30.60 2023-10-19
536 2023-10-20 135,653,546 -414,500 2.95 4,590,901,172 4,381,609,536 32.30 2023-10-18
537 2023-10-19 136,068,046 5,000 2.96 4,590,901,172 4,367,784,277 32.10 2023-10-17
538 2023-10-18 136,063,046 -928,000 2.96 4,590,901,172 4,374,426,929 32.15 2023-10-16
539 2023-10-17 136,991,046 -429,500 2.98 4,590,901,172 4,500,155,861 32.85 2023-10-13
540 2023-10-16 137,420,546 -3,335,500 2.99 4,590,901,172 4,589,846,236 33.40 2023-10-12
541 2023-10-13 140,756,046 1,237,500 3.07 4,590,901,172 4,504,193,472 32.00 2023-10-11
542 2023-10-12 139,518,546 739,000 3.04 4,590,901,172 4,506,449,036 32.30 2023-10-10
543 2023-10-11 138,779,546 669,000 3.02 4,590,901,172 4,420,128,540 31.85 2023-10-09
544 2023-10-03 138,110,546 4,143,500 3.01 4,590,901,172 4,502,403,800 32.60 2023-09-28
545 2023-09-29 133,967,046 1,319,500 2.92 4,590,901,172 4,347,230,643 32.45 2023-09-27
546 2023-09-28 132,647,546 1,948,500 2.89 4,590,901,172 4,224,824,340 31.85 2023-09-26
547 2023-09-27 130,699,046 -1,446,500 2.85 4,590,901,172 4,208,509,281 32.20 2023-09-25
548 2023-09-26 132,145,546 2,249,500 2.88 4,590,901,172 4,294,730,245 32.50 2023-09-22
549 2023-09-25 129,896,046 2,559,500 2.83 4,590,901,172 4,078,735,844 31.40 2023-09-21
550 2023-09-22 127,336,546 1,751,500 2.77 4,590,901,172 4,074,769,472 32.00 2023-09-20
551 2023-09-21 125,585,046 4,645,000 2.74 4,590,901,172 4,056,396,986 32.30 2023-09-19
552 2023-09-20 120,940,046 2,644,000 2.63 4,590,901,172 3,882,175,477 32.10 2023-09-18
553 2023-09-19 118,296,046 122,500 2.58 4,590,901,172 3,844,621,495 32.50 2023-09-15
554 2023-09-18 118,173,546 702,500 2.57 4,590,901,172 3,822,914,213 32.35 2023-09-14
555 2023-09-15 117,471,046 1,034,000 2.56 4,590,901,172 3,776,694,129 32.15 2023-09-13
556 2023-09-14 116,437,046 773,000 2.54 4,590,901,172 3,720,163,620 31.95 2023-09-12
557 2023-09-13 115,664,046 1,079,000 2.52 4,590,901,172 3,770,647,900 32.60 2023-09-11
558 2023-09-12 114,585,046 504,500 2.50 4,590,901,172 3,746,931,004 32.70 2023-09-07
559 2023-09-11 114,080,546 1,020,000 2.48 4,590,901,172 3,764,658,018 33.00 2023-09-06
560 2023-09-07 113,060,546 198,500 2.46 4,590,901,172 3,725,344,991 32.95 2023-09-05
561 2023-09-06 112,862,046 6,346,500 2.46 4,590,901,172 3,809,094,053 33.75 2023-09-04
562 2023-09-05 106,515,546 892,500 2.32 4,590,901,172 3,301,981,926 31.00 2023-08-31
563 2023-09-04 105,623,046 109,000 2.30 4,590,901,172 3,316,563,644 31.40 2023-08-30
564 2023-08-31 105,514,046 900,500 2.30 4,590,901,172 3,323,692,449 31.50 2023-08-29
565 2023-08-30 104,613,546 2,366,500 2.28 4,590,901,172 3,248,250,603 31.05 2023-08-28
566 2023-08-29 102,247,046 99,500 2.23 4,590,901,172 3,144,096,665 30.75 2023-08-25
567 2023-08-28 102,147,546 965,000 2.22 4,590,901,172 3,120,607,530 30.55 2023-08-24
568 2023-08-25 101,182,546 714,500 2.20 4,590,901,172 3,075,949,398 30.40 2023-08-23
569 2023-08-24 100,468,046 1,226,000 2.19 4,590,901,172 3,084,369,012 30.70 2023-08-22
570 2023-08-23 99,242,046 1,795,000 2.16 4,590,901,172 3,002,071,892 30.25 2023-08-21
571 2023-08-22 97,447,046 609,000 2.12 4,590,901,172 3,015,986,074 30.95 2023-08-18
572 2023-08-21 96,838,046 5,003,500 2.11 4,590,901,172 3,011,663,231 31.10 2023-08-17
573 2023-08-18 91,834,546 4,256,000 2.00 4,590,901,172 2,911,155,108 31.70 2023-08-16
574 2023-08-17 87,578,546 982,500 1.91 4,590,901,172 2,850,681,672 32.55 2023-08-15
575 2023-08-16 86,596,046 4,478,000 1.89 4,590,901,172 2,870,658,925 33.15 2023-08-14
576 2023-08-15 82,118,046 4,044,000 1.79 4,590,901,172 2,804,331,271 34.15 2023-08-11
577 2023-08-14 78,074,046 1,811,500 1.70 4,590,901,172 2,728,687,908 34.95 2023-08-10
578 2023-08-11 76,262,546 1,348,000 1.66 4,590,901,172 2,669,189,110 35.00 2023-08-09
579 2023-08-10 74,914,546 -1,542,000 1.63 4,590,901,172 2,678,195,020 35.75 2023-08-08
580 2023-08-09 76,456,546 190,000 1.67 4,590,901,172 2,794,486,756 36.55 2023-08-07
581 2023-08-08 76,266,546 154,500 1.66 4,590,901,172 2,852,368,820 37.40 2023-08-04
582 2023-08-07 76,112,046 990,500 1.66 4,590,901,172 2,816,145,702 37.00 2023-08-03
583 2023-08-04 75,121,546 804,000 1.64 4,590,901,172 2,760,716,816 36.75 2023-08-02
584 2023-08-03 74,317,546 -1,911,000 1.62 4,590,901,172 2,812,919,116 37.85 2023-08-01
585 2023-08-02 76,228,546 231,500 1.66 4,590,901,172 2,930,987,594 38.45 2023-07-31
586 2023-08-01 75,997,046 1,164,500 1.66 4,590,901,172 2,918,286,566 38.40 2023-07-28
587 2023-07-31 74,832,546 1,936,500 1.63 4,590,901,172 2,735,129,556 36.55 2023-07-27
588 2023-07-28 72,896,046 675,500 1.59 4,590,901,172 2,587,809,633 35.50 2023-07-26
589 2023-07-27 72,220,546 411,500 1.57 4,590,901,172 2,599,939,656 36.00 2023-07-25
590 2023-07-26 71,809,046 853,500 1.56 4,590,901,172 2,337,384,447 32.55 2023-07-24
591 2023-07-25 70,955,546 -767,500 1.55 4,590,901,172 2,384,106,346 33.60 2023-07-21
592 2023-07-24 71,723,046 -59,000 1.56 4,590,901,172 2,417,066,650 33.70 2023-07-20
593 2023-07-21 71,782,046 771,500 1.56 4,590,901,172 2,386,753,030 33.25 2023-07-19
594 2023-07-20 71,010,546 -14,000 1.55 4,590,901,172 2,346,898,545 33.05 2023-07-18
595 2023-07-19 71,024,546 -626,000 1.55 4,590,901,172 2,414,834,564 34.00 2023-07-14
596 2023-07-18 71,650,546 60,500 1.56 4,590,901,172 2,418,205,928 33.75 2023-07-13
597 2023-07-14 71,590,046 1,581,500 1.56 4,590,901,172 2,405,425,546 33.60 2023-07-12
598 2023-07-13 70,008,546 17,000 1.52 4,590,901,172 2,310,282,018 33.00 2023-07-11
599 2023-07-12 69,991,546 1,472,000 1.52 4,590,901,172 2,299,222,286 32.85 2023-07-10
600 2023-07-11 68,519,546 10,000 1.49 4,590,901,172 2,230,311,222 32.55 2023-07-07
601 2023-07-10 68,509,546 -299,500 1.49 4,590,901,172 2,243,687,632 32.75 2023-07-06
602 2023-07-07 68,809,046 224,000 1.50 4,590,901,172 2,346,388,469 34.10 2023-07-05
603 2023-07-06 68,585,046 -470,000 1.49 4,590,901,172 2,554,792,964 37.25 2023-07-04
604 2023-07-05 69,055,046 -141,000 1.50 4,590,901,172 2,558,489,454 37.05 2023-07-03
605 2023-07-04 69,196,046 -426,000 1.51 4,590,901,172 2,463,379,238 35.60 2023-06-30
606 2023-07-03 69,622,046 -386,500 1.52 4,590,901,172 2,509,874,758 36.05 2023-06-29
607 2023-06-30 70,008,546 -228,500 1.52 4,590,901,172 2,541,310,220 36.30 2023-06-28
608 2023-06-29 70,237,046 -96,000 1.53 4,590,901,172 2,532,045,508 36.05 2023-06-27
609 2023-06-28 70,333,046 146,500 1.53 4,590,901,172 2,465,173,262 35.05 2023-06-26
610 2023-06-26 70,186,546 -153,500 1.53 4,590,901,172 2,512,678,347 35.80 2023-06-21
611 2023-06-23 70,340,046 -168,500 1.53 4,590,901,172 2,577,962,686 36.65 2023-06-20
612 2023-06-21 70,508,546 145,000 1.54 4,590,901,172 2,644,070,475 37.50 2023-06-19
613 2023-06-20 70,363,546 -459,000 1.53 4,590,901,172 2,659,742,039 37.80 2023-06-16
614 2023-06-19 70,822,546 -125,500 1.54 4,590,901,172 2,641,680,966 37.30 2023-06-15
615 2023-06-16 70,948,046 66,000 1.55 4,590,901,172 2,607,340,691 36.75 2023-06-14
616 2023-06-15 70,882,046 38,500 1.54 4,590,901,172 2,672,253,134 37.70 2023-06-13
617 2023-06-14 70,843,546 17,000 1.54 4,590,901,172 2,674,343,862 37.75 2023-06-12
618 2023-06-13 70,826,546 -45,000 1.54 4,590,901,172 2,680,784,766 37.85 2023-06-09
619 2023-06-12 70,871,546 70,000 1.54 4,590,901,172 2,675,400,862 37.75 2023-06-08
620 2023-06-09 70,801,546 383,000 1.54 4,590,901,172 2,644,437,743 37.35 2023-06-07
621 2023-06-08 70,418,546 -135,000 1.53 4,590,901,172 2,605,486,202 37.00 2023-06-06
622 2023-06-07 70,553,546 -239,000 1.54 4,590,901,172 2,592,842,816 36.75 2023-06-05
623 2023-06-06 70,792,546 32,000 1.54 4,590,901,172 2,605,165,693 36.80 2023-06-02
624 2023-06-05 70,760,546 -12,000 1.54 4,590,901,172 2,515,537,410 35.55 2023-06-01
625 2023-06-02 70,772,546 22,500 1.54 4,590,901,172 2,576,120,674 36.40 2023-05-31
626 2023-06-01 70,750,046 -68,000 1.54 4,590,901,172 2,592,989,186 36.65 2023-05-30
627 2023-05-31 70,818,046 -171,500 1.54 4,590,901,172 2,577,776,874 36.40 2023-05-29
628 2023-05-30 70,989,546 393,500 1.55 4,590,901,172 2,555,623,656 36.00 2023-05-25
629 2023-05-29 70,596,046 -978,500 1.54 4,590,901,172 2,640,292,120 37.40 2023-05-24
630 2023-05-25 71,574,546 -325,500 1.56 4,590,901,172 2,737,726,385 38.25 2023-05-23
631 2023-05-24 71,900,046 -1,158,000 1.57 4,590,901,172 2,786,126,783 38.75 2023-05-22
632 2023-05-23 73,058,046 -205,500 1.59 4,590,901,172 2,805,428,966 38.40 2023-05-19
633 2023-05-22 73,263,546 10,000 1.60 4,590,901,172 2,868,267,826 39.15 2023-05-18
634 2023-05-19 73,253,546 -1,208,500 1.60 4,590,901,172 2,845,900,262 38.85 2023-05-17
635 2023-05-18 74,462,046 -1,500 1.62 4,590,901,172 2,978,481,840 40.00 2023-05-16
636 2023-05-17 74,463,546 48,500 1.62 4,590,901,172 2,967,372,308 39.85 2023-05-15
637 2023-05-16 74,415,046 -407,000 1.62 4,590,901,172 2,939,394,317 39.50 2023-05-12
638 2023-05-15 74,822,046 429,500 1.63 4,590,901,172 3,015,328,454 40.30 2023-05-11
639 2023-05-12 74,392,546 -290,500 1.62 4,590,901,172 2,979,421,467 40.05 2023-05-10
640 2023-05-11 74,683,046 -2,284,500 1.63 4,590,901,172 3,047,068,277 40.80 2023-05-09
641 2023-05-10 76,967,546 6,500 1.68 4,590,901,172 3,198,001,536 41.55 2023-05-08
642 2023-05-09 76,961,046 -188,500 1.68 4,590,901,172 3,109,226,258 40.40 2023-05-05
643 2023-05-08 77,149,546 -204,000 1.68 4,590,901,172 3,039,692,112 39.40 2023-05-04
644 2023-05-03 77,353,546 -219,000 1.68 4,590,901,172 2,912,361,007 37.65 2023-04-28
645 2023-05-02 77,572,546 -2,405,000 1.69 4,590,901,172 2,908,970,475 37.50 2023-04-27
646 2023-04-28 79,977,546 17,000 1.74 4,590,901,172 3,163,111,944 39.55 2023-04-26
647 2023-04-27 79,960,546 75,000 1.74 4,590,901,172 3,158,441,567 39.50 2023-04-25
648 2023-04-26 79,885,546 -683,000 1.74 4,590,901,172 3,179,444,731 39.80 2023-04-24
649 2023-04-25 80,568,546 983,000 1.75 4,590,901,172 3,271,082,968 40.60 2023-04-21
650 2023-04-24 79,585,546 -114,500 1.73 4,590,901,172 3,294,841,604 41.40 2023-04-20
651 2023-04-21 79,700,046 67,500 1.74 4,590,901,172 3,319,506,916 41.65 2023-04-19
652 2023-04-20 79,632,546 -1,713,000 1.73 4,590,901,172 3,340,585,305 41.95 2023-04-18
653 2023-04-19 81,345,546 31,000 1.77 4,590,901,172 3,404,311,100 41.85 2023-04-17
654 2023-04-18 81,314,546 215,500 1.77 4,590,901,172 3,297,304,840 40.55 2023-04-14
655 2023-04-17 81,099,046 -965,500 1.77 4,590,901,172 3,227,742,031 39.80 2023-04-13
656 2023-04-14 82,064,546 -209,000 1.79 4,590,901,172 3,216,930,203 39.20 2023-04-12
657 2023-04-13 82,273,546 -172,000 1.79 4,590,901,172 3,241,577,712 39.40 2023-04-11
658 2023-04-12 82,445,546 746,000 1.80 4,590,901,172 3,227,743,126 39.15 2023-04-06
659 2023-04-11 81,699,546 -379,000 1.78 4,590,901,172 3,223,047,090 39.45 2023-04-04
660 2023-04-06 82,078,546 1,024,500 1.79 4,590,901,172 3,283,141,840 40.00 2023-04-03
661 2023-04-04 81,054,046 1,927,000 1.77 4,590,901,172 3,250,267,245 40.10 2023-03-31
662 2023-04-03 79,127,046 469,000 1.72 4,590,901,172 3,161,125,488 39.95 2023-03-30
663 2023-03-31 78,658,046 -852,500 1.71 4,590,901,172 3,134,523,133 39.85 2023-03-29
664 2023-03-30 79,510,546 1,132,000 1.73 4,590,901,172 3,180,421,840 40.00 2023-03-28
665 2023-03-29 78,378,546 372,000 1.71 4,590,901,172 3,080,276,858 39.30 2023-03-27
666 2023-03-28 78,006,546 431,000 1.70 4,590,901,172 3,120,261,840 40.00 2023-03-24
667 2023-03-27 77,575,546 444,958 1.69 4,590,901,172 3,184,476,163 41.05 2023-03-23
668 2023-03-24 77,130,588 98,500 1.68 4,590,901,172 3,131,501,873 40.60 2023-03-22
669 2023-03-23 77,032,088 -18,000 1.68 4,590,901,172 3,058,173,894 39.70 2023-03-21
670 2023-03-22 77,050,088 -237,000 1.68 4,590,901,172 3,051,183,485 39.60 2023-03-20
671 2023-03-21 77,287,088 -76,500 1.68 4,590,901,172 3,122,398,355 40.40 2023-03-17
672 2023-03-20 77,363,588 31,500 1.69 4,590,901,172 3,090,675,341 39.95 2023-03-16
673 2023-03-17 77,332,088 -402,000 1.68 4,590,901,172 3,143,549,377 40.65 2023-03-15
674 2023-03-16 77,734,088 622,000 1.69 4,590,901,172 3,062,723,067 39.40 2023-03-14
675 2023-03-15 77,112,088 -1,029,000 1.68 4,590,901,172 3,099,905,938 40.20 2023-03-13
676 2023-03-14 78,141,088 -1,500 1.70 4,590,901,172 3,102,201,194 39.70 2023-03-10
677 2023-03-13 78,142,588 -147,000 1.70 4,590,901,172 3,125,703,520 40.00 2023-03-09
678 2023-03-10 78,289,588 -477,000 1.71 4,590,901,172 3,202,044,149 40.90 2023-03-08
679 2023-03-09 78,766,588 435,000 1.72 4,590,901,172 3,375,148,296 42.85 2023-03-07
680 2023-03-08 78,331,588 -2,451,000 1.71 4,590,901,172 3,325,175,911 42.45 2023-03-06
681 2023-03-07 80,782,588 -5,810,732 1.76 4,590,901,172 3,578,668,648 44.30 2023-03-03
682 2023-03-06 86,593,320 -30,000 1.89 4,590,901,172 3,801,446,748 43.90 2023-03-02
683 2023-03-03 86,623,320 150,000 1.89 4,590,901,172 3,919,705,230 45.25 2023-03-01
684 2023-03-02 86,473,320 27,500 1.88 4,590,901,172 3,675,116,100 42.50 2023-02-28
685 2023-03-01 86,445,820 -92,500 1.88 4,590,901,172 3,756,070,879 43.45 2023-02-27
686 2023-02-28 86,538,320 -496,500 1.88 4,590,901,172 3,790,378,416 43.80 2023-02-24
687 2023-02-27 87,034,820 -122,500 1.90 4,590,901,172 3,899,159,936 44.80 2023-02-23
688 2023-02-24 87,157,320 -800,500 1.90 4,590,901,172 3,882,858,606 44.55 2023-02-22
689 2023-02-23 87,957,820 66,500 1.92 4,590,901,172 4,002,080,810 45.50 2023-02-21
690 2023-02-22 87,891,320 2,463,000 1.91 4,590,901,172 4,021,027,890 45.75 2023-02-20
691 2023-02-21 85,428,320 15,500 1.86 4,590,901,172 3,754,574,664 43.95 2023-02-17
692 2023-02-20 85,412,820 136,000 1.86 4,590,901,172 3,817,953,054 44.70 2023-02-16
693 2023-02-17 85,276,820 -158,500 1.86 4,590,901,172 3,799,082,331 44.55 2023-02-15
694 2023-02-16 85,435,320 253,000 1.86 4,590,901,172 3,908,665,890 45.75 2023-02-14
695 2023-02-15 85,182,320 -57,000 1.86 4,590,901,172 3,867,277,328 45.40 2023-02-13
696 2023-02-14 85,239,320 -937,682 1.86 4,590,901,172 3,950,842,482 46.35 2023-02-10
697 2023-02-13 86,177,002 -191,000 1.88 4,590,901,172 4,041,701,394 46.90 2023-02-09
698 2023-02-10 86,368,002 -1,849,500 1.88 4,590,901,172 4,050,659,294 46.90 2023-02-08
699 2023-02-09 88,217,502 -2,887,000 1.92 4,590,901,172 4,080,059,468 46.25 2023-02-07
700 2023-02-08 91,104,502 -5,945,044 1.98 4,590,901,172 4,227,248,893 46.40 2023-02-06
701 2023-02-07 97,049,546 -3,475,500 2.11 4,590,901,172 4,672,935,640 48.15 2023-02-03
702 2023-02-06 100,525,046 -1,079,000 2.19 4,590,901,172 5,031,278,552 50.05 2023-02-02
703 2023-02-03 101,604,046 -3,950,000 2.21 4,590,901,172 5,156,405,335 50.75 2023-02-01
704 2023-02-02 105,554,046 -2,830,000 2.30 4,590,901,172 5,367,423,239 50.85 2023-01-31
705 2023-02-01 108,384,046 -1,062,000 2.36 4,590,901,172 5,608,874,381 51.75 2023-01-30
706 2023-01-20 109,446,046 -526,500 2.38 4,590,901,172 5,330,022,440 48.70 2023-01-18
707 2023-01-19 109,972,546 -289,000 2.40 4,590,901,172 5,443,641,027 49.50 2023-01-17
708 2023-01-18 110,261,546 -2,229,000 2.40 4,590,901,172 5,391,789,599 48.90 2023-01-16
709 2023-01-17 112,490,546 352,500 2.45 4,590,901,172 5,388,297,153 47.90 2023-01-13
710 2023-01-16 112,138,046 -2,929,032 2.44 4,590,901,172 5,281,701,967 47.10 2023-01-12
711 2023-01-13 115,067,078 -645,000 2.51 4,590,901,172 5,362,125,835 46.60 2023-01-11
712 2023-01-12 115,712,078 -18,500 2.52 4,590,901,172 5,351,683,608 46.25 2023-01-10
713 2023-01-11 115,730,578 -1,262,500 2.52 4,590,901,172 5,421,977,579 46.85 2023-01-09
714 2023-01-10 116,993,078 -2,553,500 2.55 4,590,901,172 5,369,982,280 45.90 2023-01-06
715 2023-01-09 119,546,578 902,500 2.60 4,590,901,172 5,463,278,615 45.70 2023-01-05
716 2023-01-06 118,644,078 1,088,000 2.58 4,590,901,172 5,475,424,200 46.15 2023-01-04
717 2023-01-05 117,556,078 5,042,000 2.56 4,590,901,172 5,231,245,471 44.50 2023-01-03
718 2023-01-04 112,514,078 -295,000 2.45 4,590,901,172 4,911,239,505 43.65 2022-12-30
719 2023-01-03 112,809,078 95,500 2.46 4,590,901,172 4,873,352,170 43.20 2022-12-29
720 2022-12-30 112,713,578 -704,500 2.46 4,590,901,172 4,880,497,927 43.30 2022-12-28
721 2022-12-29 113,418,078 -3,773,500 2.47 4,590,901,172 4,723,862,949 41.65 2022-12-23
722 2022-12-28 117,191,578 -126,000 2.55 4,590,901,172 4,945,484,592 42.20 2022-12-22
723 2022-12-23 117,317,578 -188,000 2.56 4,590,901,172 4,915,606,518 41.90 2022-12-21
724 2022-12-22 117,505,578 -3,633,000 2.56 4,590,901,172 4,847,105,093 41.25 2022-12-20
725 2022-12-21 121,138,578 -1,392,500 2.64 4,590,901,172 5,099,934,134 42.10 2022-12-19
726 2022-12-20 122,531,078 988,383 2.67 4,590,901,172 5,207,570,815 42.50 2022-12-16
727 2022-12-19 121,542,695 17,000 2.65 4,590,901,172 5,044,021,843 41.50 2022-12-15
728 2022-12-16 121,525,695 1,619,000 2.65 4,590,901,172 5,140,536,899 42.30 2022-12-14
729 2022-12-15 119,906,695 -4,280,500 2.61 4,590,901,172 4,922,169,830 41.05 2022-12-13
730 2022-12-14 124,187,195 -203,000 2.71 4,590,901,172 5,122,721,794 41.25 2022-12-12
731 2022-12-13 124,390,195 -1,541,500 2.71 4,590,901,172 5,261,705,249 42.30 2022-12-09
732 2022-12-12 125,931,695 66,000 2.74 4,590,901,172 5,075,047,309 40.30 2022-12-08
733 2022-12-09 125,865,695 -615,500 2.74 4,590,901,172 4,927,641,959 39.15 2022-12-07
734 2022-12-08 126,481,195 -907,000 2.76 4,590,901,172 5,173,080,876 40.90 2022-12-06
735 2022-12-07 127,388,195 155,500 2.77 4,590,901,172 5,337,565,371 41.90 2022-12-05
736 2022-12-06 127,232,695 -553,500 2.77 4,590,901,172 4,898,458,758 38.50 2022-12-02
737 2022-12-05 127,786,195 -2,014,500 2.78 4,590,901,172 4,990,050,915 39.05 2022-12-01
738 2022-12-02 129,800,695 -1,188,000 2.83 4,590,901,172 5,088,187,244 39.20 2022-11-30
739 2022-12-01 130,988,695 2,925,000 2.85 4,590,901,172 5,016,867,019 38.30 2022-11-29
740 2022-11-30 128,063,695 1,684,500 2.79 4,590,901,172 4,482,229,325 35.00 2022-11-28
741 2022-11-29 126,379,195 900,000 2.75 4,590,901,172 4,581,245,819 36.25 2022-11-25
742 2022-11-28 125,479,195 -182,500 2.73 4,590,901,172 4,448,237,463 35.45 2022-11-24
743 2022-11-25 125,661,695 181,500 2.74 4,590,901,172 4,366,743,901 34.75 2022-11-23
744 2022-11-24 125,480,195 454,000 2.73 4,590,901,172 4,335,340,737 34.55 2022-11-22
745 2022-11-23 125,026,195 -663,000 2.72 4,590,901,172 4,288,398,489 34.30 2022-11-21
746 2022-11-22 125,689,195 -350,000 2.74 4,590,901,172 4,342,561,687 34.55 2022-11-18
747 2022-11-21 126,039,195 -919,000 2.75 4,590,901,172 4,468,089,463 35.45 2022-11-17
748 2022-11-18 126,958,195 -234,000 2.77 4,590,901,172 4,729,192,764 37.25 2022-11-16
749 2022-11-17 127,192,195 934,500 2.77 4,590,901,172 4,693,391,996 36.90 2022-11-15
750 2022-11-16 126,257,695 1,025,000 2.75 4,590,901,172 4,538,964,135 35.95 2022-11-14
751 2022-11-15 125,232,695 6,013,000 2.73 4,590,901,172 4,189,033,648 33.45 2022-11-11
752 2022-11-14 119,219,695 451,943 2.60 4,590,901,172 3,499,098,048 29.35 2022-11-10
753 2022-11-11 118,767,752 754,000 2.59 4,590,901,172 3,586,786,110 30.20 2022-11-09
754 2022-11-10 118,013,752 -842,500 2.57 4,590,901,172 3,564,015,310 30.20 2022-11-08
755 2022-11-09 118,856,252 -559,000 2.59 4,590,901,172 3,601,344,436 30.30 2022-11-07
756 2022-11-08 119,415,252 476,000 2.60 4,590,901,172 3,504,837,646 29.35 2022-11-04
757 2022-11-07 118,939,252 -3,668,000 2.59 4,590,901,172 3,306,511,206 27.80 2022-11-03
758 2022-11-04 122,607,252 678,000 2.67 4,590,901,172 3,494,306,682 28.50 2022-11-02
759 2022-11-03 121,929,252 2,004,000 2.66 4,590,901,172 3,420,115,519 28.05 2022-11-01
760 2022-11-02 119,925,252 727,000 2.61 4,590,901,172 3,094,071,502 25.80 2022-10-31
761 2022-11-01 119,198,252 210,000 2.60 4,590,901,172 3,176,633,416 26.65 2022-10-28
762 2022-10-31 118,988,252 -212,500 2.59 4,590,901,172 3,313,822,818 27.85 2022-10-27
763 2022-10-28 119,200,752 900,000 2.60 4,590,901,172 3,337,621,056 28.00 2022-10-26
764 2022-10-27 118,300,752 103,000 2.58 4,590,901,172 3,365,656,394 28.45 2022-10-25
765 2022-10-26 118,197,752 2,851,500 2.57 4,590,901,172 3,279,987,618 27.75 2022-10-24
766 2022-10-25 115,346,252 -364,000 2.51 4,590,901,172 3,477,689,498 30.15 2022-10-21
767 2022-10-24 115,710,252 -221,500 2.52 4,590,901,172 3,517,591,661 30.40 2022-10-20
768 2022-10-21 115,931,752 -669,000 2.53 4,590,901,172 3,640,257,013 31.40 2022-10-19
769 2022-10-20 116,600,752 651,000 2.54 4,590,901,172 3,690,413,801 31.65 2022-10-18
770 2022-10-19 115,949,752 4,049,000 2.53 4,590,901,172 3,635,024,725 31.35 2022-10-17
771 2022-10-18 111,900,752 1,043,000 2.44 4,590,901,172 3,429,758,049 30.65 2022-10-14
772 2022-10-17 110,857,752 6,820,000 2.41 4,590,901,172 3,336,818,335 30.10 2022-10-13
773 2022-10-14 104,037,752 -605,000 2.27 4,590,901,172 3,261,583,525 31.35 2022-10-12
774 2022-10-13 104,642,752 2,924,000 2.28 4,590,901,172 3,468,907,229 33.15 2022-10-11
775 2022-10-12 101,718,752 215,500 2.22 4,590,901,172 3,499,125,069 34.40 2022-10-10
776 2022-09-30 101,503,252 165,500 2.21 4,590,901,172 3,659,192,235 36.05 2022-09-28
777 2022-09-29 101,337,752 763,500 2.21 4,590,901,172 3,764,697,487 37.15 2022-09-27
778 2022-09-28 100,574,252 -984,000 2.19 4,590,901,172 3,766,505,737 37.45 2022-09-26
779 2022-09-27 101,558,252 145,000 2.21 4,590,901,172 3,874,447,314 38.15 2022-09-23
780 2022-09-26 101,413,252 59,500 2.21 4,590,901,172 3,889,198,214 38.35 2022-09-22
781 2022-09-23 101,353,752 -173,000 2.21 4,590,901,172 3,947,728,640 38.95 2022-09-21
782 2022-09-22 101,526,752 -1,387,500 2.21 4,590,901,172 3,969,696,003 39.10 2022-09-20
783 2022-09-21 102,914,252 214,500 2.24 4,590,901,172 4,090,841,517 39.75 2022-09-19
784 2022-09-20 102,699,752 811,000 2.24 4,590,901,172 4,113,125,068 40.05 2022-09-16
785 2022-09-19 101,888,752 703,500 2.22 4,590,901,172 4,192,722,145 41.15 2022-09-15
786 2022-09-16 101,185,252 132,500 2.20 4,590,901,172 3,981,639,666 39.35 2022-09-14
787 2022-09-15 101,052,752 -14,500 2.20 4,590,901,172 4,052,215,355 40.10 2022-09-13
788 2022-09-14 101,067,252 454,000 2.20 4,590,901,172 4,007,316,542 39.65 2022-09-09
789 2022-09-13 100,613,252 -249,500 2.19 4,590,901,172 3,823,303,576 38.00 2022-09-08
790 2022-09-09 100,862,752 -234,000 2.20 4,590,901,172 3,868,086,539 38.35 2022-09-07
791 2022-09-08 101,096,752 214,454 2.20 4,590,901,172 3,912,444,302 38.70 2022-09-06
792 2022-09-07 100,882,298 298,500 2.20 4,590,901,172 3,999,983,116 39.65 2022-09-05
793 2022-09-06 100,583,798 -41,000 2.19 4,590,901,172 4,038,439,490 40.15 2022-09-02
794 2022-09-05 100,624,798 478,000 2.19 4,590,901,172 4,024,991,920 40.00 2022-09-01
795 2022-09-02 100,146,798 504,500 2.18 4,590,901,172 4,035,915,959 40.30 2022-08-31
796 2022-09-01 99,642,298 338,000 2.17 4,590,901,172 3,970,745,575 39.85 2022-08-30
797 2022-08-31 99,304,298 217,500 2.16 4,590,901,172 3,957,276,275 39.85 2022-08-29
798 2022-08-30 99,086,798 -27,500 2.16 4,590,901,172 4,022,923,999 40.60 2022-08-26
799 2022-08-29 99,114,298 589,000 2.16 4,590,901,172 3,964,571,920 40.00 2022-08-25
800 2022-08-26 98,525,298 141,000 2.15 4,590,901,172 3,827,707,827 38.85 2022-08-24
801 2022-08-25 98,384,298 626,000 2.14 4,590,901,172 3,846,826,052 39.10 2022-08-23
802 2022-08-24 97,758,298 1,298,500 2.13 4,590,901,172 3,924,995,665 40.15 2022-08-22
803 2022-08-23 96,459,798 16,000 2.10 4,590,901,172 3,901,798,829 40.45 2022-08-19
804 2022-08-22 96,443,798 960,000 2.10 4,590,901,172 3,886,685,059 40.30 2022-08-18
805 2022-08-19 95,483,798 -49,500 2.08 4,590,901,172 3,929,158,288 41.15 2022-08-17
806 2022-08-18 95,533,298 347,000 2.08 4,590,901,172 3,926,418,548 41.10 2022-08-16
807 2022-08-17 95,186,298 49,002 2.07 4,590,901,172 3,878,841,644 40.75 2022-08-15
808 2022-08-16 95,137,296 -35,500 2.07 4,590,901,172 3,962,468,378 41.65 2022-08-12
809 2022-08-15 95,172,796 -164,500 2.07 4,590,901,172 3,959,188,314 41.60 2022-08-11
810 2022-08-12 95,337,296 465,500 2.08 4,590,901,172 3,794,424,381 39.80 2022-08-10
811 2022-08-11 94,871,796 -11,500 2.07 4,590,901,172 3,851,794,918 40.60 2022-08-09
812 2022-08-10 94,883,296 165,500 2.07 4,590,901,172 3,890,215,136 41.00 2022-08-08
813 2022-08-09 94,717,796 983,500 2.06 4,590,901,172 3,888,165,526 41.05 2022-08-05
814 2022-08-08 93,734,296 -632,500 2.04 4,590,901,172 3,810,299,132 40.65 2022-08-04
815 2022-08-05 94,366,796 -239,000 2.06 4,590,901,172 3,793,545,199 40.20 2022-08-03
816 2022-08-04 94,605,796 86,500 2.06 4,590,901,172 3,840,995,318 40.60 2022-08-02
817 2022-08-03 94,519,296 -657,000 2.06 4,590,901,172 3,950,906,573 41.80 2022-08-01
818 2022-08-02 95,176,296 72,000 2.07 4,590,901,172 4,035,474,950 42.40 2022-07-29
819 2022-08-01 95,104,296 -534,500 2.07 4,590,901,172 4,094,239,943 43.05 2022-07-28
820 2022-07-29 95,638,796 -44,500 2.08 4,590,901,172 4,203,325,084 43.95 2022-07-27
821 2022-07-28 95,683,296 1,068,000 2.08 4,590,901,172 4,253,122,507 44.45 2022-07-26
822 2022-07-27 94,615,296 1,281,000 2.06 4,590,901,172 4,082,650,022 43.15 2022-07-25
823 2022-07-26 93,334,296 -496,000 2.03 4,590,901,172 3,999,374,584 42.85 2022-07-22
824 2022-07-25 93,830,296 -102,500 2.04 4,590,901,172 3,959,638,491 42.20 2022-07-21
825 2022-07-22 93,932,796 -177,000 2.05 4,590,901,172 4,057,896,787 43.20 2022-07-20
826 2022-07-21 94,109,796 73,000 2.05 4,590,901,172 4,004,371,820 42.55 2022-07-19
827 2022-07-20 94,036,796 563,500 2.05 4,590,901,172 4,020,073,029 42.75 2022-07-18
828 2022-07-19 93,473,296 -722,500 2.04 4,590,901,172 3,865,120,790 41.35 2022-07-15
829 2022-07-18 94,195,796 1,496,000 2.05 4,590,901,172 3,956,223,432 42.00 2022-07-14
830 2022-07-15 92,699,796 -2,223,500 2.02 4,590,901,172 4,055,616,075 43.75 2022-07-13
831 2022-07-14 94,923,296 -655,500 2.07 4,590,901,172 4,461,394,912 47.00 2022-07-12
832 2022-07-13 95,578,796 -1,468,000 2.08 4,590,901,172 4,549,550,690 47.60 2022-07-11
833 2022-07-12 97,046,796 981,500 2.11 4,590,901,172 4,731,031,305 48.75 2022-07-08
834 2022-07-11 96,065,296 431,500 2.09 4,590,901,172 4,668,773,386 48.60 2022-07-07
835 2022-07-08 95,633,796 -1,051,500 2.08 4,590,901,172 4,805,598,249 50.25 2022-07-06
836 2022-07-07 96,685,296 -1,000 2.11 4,590,901,172 4,974,458,479 51.45 2022-07-05
837 2022-07-06 96,686,296 52,500 2.11 4,590,901,172 5,003,515,818 51.75 2022-07-04
838 2022-07-05 96,633,796 1,504,000 2.10 4,590,901,172 5,073,274,290 52.50 2022-06-30
839 2022-07-04 95,129,796 322,500 2.07 4,590,901,172 4,851,619,596 51.00 2022-06-29
840 2022-06-30 94,807,296 -58,000 2.07 4,590,901,172 4,873,095,014 51.40 2022-06-28
841 2022-06-29 94,865,296 -600,000 2.07 4,590,901,172 4,876,076,214 51.40 2022-06-27
842 2022-06-28 95,465,296 -378,812 2.08 4,590,901,172 4,735,078,682 49.60 2022-06-24
843 2022-06-27 95,844,108 -80,500 2.09 4,590,901,172 4,744,283,346 49.50 2022-06-23
844 2022-06-24 95,924,608 -120,500 2.09 4,590,901,172 4,647,547,258 48.45 2022-06-22
845 2022-06-23 96,045,108 -77,000 2.09 4,590,901,172 4,759,035,101 49.55 2022-06-21
846 2022-06-22 96,122,108 -77,500 2.09 4,590,901,172 4,685,952,765 48.75 2022-06-20
847 2022-06-21 96,199,608 -68,000 2.10 4,590,901,172 4,641,631,086 48.25 2022-06-17
848 2022-06-20 96,267,608 -1,041,000 2.10 4,590,901,172 4,635,285,325 48.15 2022-06-16
849 2022-06-17 97,308,608 234,000 2.12 4,590,901,172 4,748,660,070 48.80 2022-06-15
850 2022-06-16 97,074,608 -68,500 2.11 4,590,901,172 4,557,652,846 46.95 2022-06-14
851 2022-06-15 97,143,108 -609,312 2.12 4,590,901,172 4,575,440,387 47.10 2022-06-13
852 2022-06-14 97,752,420 -94,500 2.13 4,590,901,172 4,780,093,338 48.90 2022-06-10
853 2022-06-13 97,846,920 447,500 2.13 4,590,901,172 4,867,884,270 49.75 2022-06-09
854 2022-06-10 97,399,420 552,500 2.12 4,590,901,172 4,831,011,232 49.60 2022-06-08
855 2022-06-09 96,846,920 -104,000 2.11 4,590,901,172 4,730,972,042 48.85 2022-06-07
856 2022-06-08 96,950,920 559,000 2.11 4,590,901,172 4,750,595,080 49.00 2022-06-06
857 2022-06-07 96,391,920 -176,000 2.10 4,590,901,172 4,699,106,100 48.75 2022-06-02
858 2022-06-06 96,567,920 514,000 2.10 4,590,901,172 4,780,112,040 49.50 2022-06-01
859 2022-06-02 96,053,920 150,000 2.09 4,590,901,172 4,802,696,000 50.00 2022-05-31
860 2022-06-01 95,903,920 -225,000 2.09 4,590,901,172 4,646,544,924 48.45 2022-05-30
861 2022-05-31 96,128,920 217,500 2.09 4,590,901,172 4,623,801,052 48.10 2022-05-27
862 2022-05-30 95,911,420 111,500 2.09 4,590,901,172 4,503,041,169 46.95 2022-05-26
863 2022-05-27 95,799,920 326,000 2.09 4,590,901,172 4,550,496,200 47.50 2022-05-25
864 2022-05-26 95,473,920 -310,000 2.08 4,590,901,172 4,568,427,072 47.85 2022-05-24
865 2022-05-25 95,783,920 -785,110 2.09 4,590,901,172 4,655,098,512 48.60 2022-05-23
866 2022-05-24 96,569,030 676,500 2.10 4,590,901,172 4,741,539,373 49.10 2022-05-20
867 2022-05-23 95,892,530 386,000 2.09 4,590,901,172 4,387,083,248 45.75 2022-05-19
868 2022-05-20 95,506,530 721,000 2.08 4,590,901,172 4,503,132,890 47.15 2022-05-18
869 2022-05-19 94,785,530 9,542,500 2.06 4,590,901,172 4,393,309,316 46.35 2022-05-17
870 2022-05-18 85,243,030 4,141,000 1.86 4,590,901,172 3,673,974,593 43.10 2022-05-16
871 2022-05-17 81,102,030 1,001,000 1.77 4,590,901,172 3,454,946,478 42.60 2022-05-13
872 2022-05-16 80,101,030 -392,500 1.74 4,590,901,172 3,332,202,848 41.60 2022-05-12
873 2022-05-13 80,493,530 1,399,500 1.75 4,590,901,172 3,396,826,966 42.20 2022-05-11
874 2022-05-12 79,094,030 -142,000 1.72 4,590,901,172 3,357,541,574 42.45 2022-05-10
875 2022-05-11 79,236,030 -284,500 1.73 4,590,901,172 3,490,347,122 44.05 2022-05-06
876 2022-05-10 79,520,530 -1,295,500 1.73 4,590,901,172 3,713,608,751 46.70 2022-05-05
877 2022-04-29 80,816,030 -232,500 1.76 4,590,901,172 3,588,231,732 44.40 2022-04-27
878 2022-04-28 81,048,530 2,889,500 1.77 4,590,901,172 3,622,869,291 44.70 2022-04-26
879 2022-04-27 78,159,030 4,607,500 1.70 4,590,901,172 3,650,026,701 46.70 2022-04-25
880 2022-04-26 73,551,530 519,500 1.60 4,590,901,172 3,828,357,137 52.05 2022-04-22
881 2022-04-25 73,032,030 -580,000 1.59 4,590,901,172 3,710,027,124 50.80 2022-04-21
882 2022-04-22 73,612,030 -246,500 1.60 4,590,901,172 3,702,685,109 50.30 2022-04-20
883 2022-04-21 73,858,530 1,997,500 1.61 4,590,901,172 3,907,116,237 52.90 2022-04-19
884 2022-04-20 71,861,030 126,000 1.57 4,590,901,172 4,293,696,543 59.75 2022-04-14
885 2022-04-19 71,735,030 -51,500 1.56 4,590,901,172 4,207,259,510 58.65 2022-04-13
886 2022-04-14 71,786,530 56,500 1.56 4,590,901,172 4,213,869,311 58.70 2022-04-12
887 2022-04-13 71,730,030 -175,000 1.56 4,590,901,172 4,214,139,263 58.75 2022-04-11
888 2022-04-12 71,905,030 -34,000 1.57 4,590,901,172 4,429,349,848 61.60 2022-04-08
889 2022-04-11 71,939,030 159,000 1.57 4,590,901,172 4,409,862,539 61.30 2022-04-07
890 2022-04-08 71,780,030 -125,000 1.56 4,590,901,172 4,453,950,862 62.05 2022-04-06
891 2022-04-01 71,905,030 692,000 1.57 4,590,901,172 4,389,802,082 61.05 2022-03-30
892 2022-03-31 71,213,030 -357,500 1.55 4,590,901,172 4,279,903,103 60.10 2022-03-29
893 2022-03-30 71,570,530 -407,000 1.56 4,590,901,172 4,290,653,274 59.95 2022-03-28
894 2022-03-29 71,977,530 -307,500 1.57 4,590,901,172 4,325,849,553 60.10 2022-03-25
895 2022-03-28 72,285,030 35,500 1.57 4,590,901,172 4,441,915,094 61.45 2022-03-24
896 2022-03-25 72,249,530 -150,000 1.57 4,590,901,172 4,439,733,619 61.45 2022-03-23
897 2022-03-24 72,399,530 45,500 1.58 4,590,901,172 4,434,471,213 61.25 2022-03-22
898 2022-03-23 72,354,030 -93,500 1.58 4,590,901,172 4,337,624,099 59.95 2022-03-21
899 2022-03-22 72,447,530 -5,000 1.58 4,590,901,172 4,448,278,342 61.40 2022-03-18
900 2022-03-21 72,452,530 -251,600 1.58 4,590,901,172 4,390,623,318 60.60 2022-03-17
901 2022-03-18 72,704,130 673,000 1.58 4,590,901,172 4,027,808,802 55.40 2022-03-16
902 2022-03-17 72,031,130 -1,481,500 1.57 4,590,901,172 3,756,423,430 52.15 2022-03-15
903 2022-03-16 73,512,630 -3,003,000 1.60 4,590,901,172 4,120,382,912 56.05 2022-03-14
904 2022-03-15 76,515,630 106,000 1.67 4,590,901,172 4,510,596,389 58.95 2022-03-11
905 2022-03-14 76,409,630 43,300 1.66 4,590,901,172 4,603,680,208 60.25 2022-03-10
906 2022-03-11 76,366,330 532,500 1.66 4,590,901,172 4,482,703,571 58.70 2022-03-09
907 2022-03-10 75,833,830 -71,500 1.65 4,590,901,172 4,531,071,343 59.75 2022-03-08
908 2022-03-09 75,905,330 520,603 1.65 4,590,901,172 4,630,225,130 61.00 2022-03-07
909 2022-03-08 75,384,727 208,500 1.64 4,590,901,172 4,805,776,346 63.75 2022-03-04
910 2022-03-07 75,176,227 20,000 1.64 4,590,901,172 4,890,213,566 65.05 2022-03-03
911 2022-03-04 75,156,227 -1,000 1.64 4,590,901,172 4,855,092,264 64.60 2022-03-02
912 2022-03-03 75,157,227 100,000 1.64 4,590,901,172 4,937,829,814 65.70 2022-03-01
913 2022-03-02 75,057,227 260,500 1.63 4,590,901,172 4,938,765,537 65.80 2022-02-28
914 2022-03-01 74,796,727 196,000 1.63 4,590,901,172 4,846,827,910 64.80 2022-02-25
915 2022-02-28 74,600,727 222,000 1.62 4,590,901,172 4,890,077,655 65.55 2022-02-24
916 2022-02-25 74,378,727 -239,500 1.62 4,590,901,172 5,042,877,691 67.80 2022-02-23
917 2022-02-24 74,618,227 442,500 1.63 4,590,901,172 5,059,115,791 67.80 2022-02-22
918 2022-02-23 74,175,727 -197,000 1.62 4,590,901,172 5,155,213,027 69.50 2022-02-21
919 2022-02-22 74,372,727 -41,000 1.62 4,590,901,172 5,135,436,799 69.05 2022-02-18
920 2022-02-21 74,413,727 194,000 1.62 4,590,901,172 5,156,871,281 69.30 2022-02-17
921 2022-02-18 74,219,727 54,500 1.62 4,590,901,172 5,072,918,340 68.35 2022-02-16
922 2022-02-17 74,165,227 -548,092 1.62 4,590,901,172 4,961,653,686 66.90 2022-02-15
923 2022-02-16 74,713,319 310,870 1.63 4,590,901,172 5,114,126,686 68.45 2022-02-14
924 2022-02-15 74,402,449 211,000 1.62 4,590,901,172 5,223,051,920 70.20 2022-02-11
925 2022-02-14 74,191,449 113,000 1.62 4,590,901,172 5,096,952,546 68.70 2022-02-10
926 2022-02-11 74,078,449 424,000 1.61 4,590,901,172 5,066,965,912 68.40 2022-02-09
927 2022-02-10 73,654,449 198,500 1.60 4,590,901,172 4,993,771,642 67.80 2022-02-08
928 2022-02-09 73,455,949 313,500 1.60 4,590,901,172 5,002,350,127 68.10 2022-02-07
929 2022-01-28 73,142,449 140,000 1.59 4,590,901,172 4,937,115,308 67.50 2022-01-26
930 2022-01-27 73,002,449 28,000 1.59 4,590,901,172 4,924,015,185 67.45 2022-01-25
931 2022-01-26 72,974,449 32,000 1.59 4,590,901,172 4,944,018,920 67.75 2022-01-24
932 2022-01-25 72,942,449 51,000 1.59 4,590,901,172 5,000,204,879 68.55 2022-01-21
933 2022-01-24 72,891,449 352,500 1.59 4,590,901,172 4,927,461,952 67.60 2022-01-20
934 2022-01-21 72,538,949 176,500 1.58 4,590,901,172 4,689,643,053 64.65 2022-01-19
935 2022-01-20 72,362,449 -555,509 1.58 4,590,901,172 4,584,161,144 63.35 2022-01-18
936 2022-01-19 72,917,958 -617,500 1.59 4,590,901,172 4,579,247,762 62.80 2022-01-17
937 2022-01-18 73,535,458 -1,182,000 1.60 4,590,901,172 4,551,844,850 61.90 2022-01-14
938 2022-01-17 74,717,458 -71,000 1.63 4,590,901,172 4,766,973,820 63.80 2022-01-13
939 2022-01-14 74,788,458 -61,500 1.63 4,590,901,172 4,797,679,581 64.15 2022-01-12
940 2022-01-13 74,849,958 43,000 1.63 4,590,901,172 4,767,942,325 63.70 2022-01-11
941 2022-01-12 74,806,958 679,000 1.63 4,590,901,172 4,690,396,267 62.70 2022-01-10
942 2022-01-11 74,127,958 331,000 1.61 4,590,901,172 4,673,767,752 63.05 2022-01-07
943 2022-01-10 73,796,958 33,000 1.61 4,590,901,172 4,453,646,415 60.35 2022-01-06
944 2022-01-07 73,763,958 -512,000 1.61 4,590,901,172 4,554,924,407 61.75 2022-01-05
945 2022-01-06 74,275,958 -1,571,900 1.62 4,590,901,172 4,493,695,459 60.50 2022-01-04
946 2021-12-30 75,847,858 -840,500 1.65 4,590,901,172 4,683,605,232 61.75 2021-12-28
947 2021-12-29 76,688,358 -801,100 1.67 4,590,901,172 4,735,506,107 61.75 2021-12-23
948 2021-12-28 77,489,458 -161,000 1.69 4,590,901,172 4,804,346,396 62.00 2021-12-22
949 2021-12-23 77,650,458 -326,000 1.69 4,590,901,172 4,814,328,396 62.00 2021-12-21
950 2021-12-22 77,976,458 114,000 1.70 4,590,901,172 4,834,540,396 62.00 2021-12-20
951 2021-12-21 77,862,458 -206,000 1.70 4,590,901,172 4,878,082,994 62.65 2021-12-17
952 2021-12-20 78,068,458 -289,500 1.70 4,590,901,172 4,910,506,008 62.90 2021-12-16
953 2021-12-17 78,357,958 -582,500 1.71 4,590,901,172 4,967,894,537 63.40 2021-12-15
954 2021-12-16 78,940,458 -981,500 1.72 4,590,901,172 5,052,189,312 64.00 2021-12-14
955 2021-12-15 79,921,958 74,500 1.74 4,590,901,172 5,258,864,836 65.80 2021-12-13
956 2021-12-14 79,847,458 853,500 1.74 4,590,901,172 5,285,901,720 66.20 2021-12-10
957 2021-12-13 78,993,958 610,000 1.72 4,590,901,172 5,253,098,207 66.50 2021-12-09
958 2021-12-10 78,383,958 25,500 1.71 4,590,901,172 5,091,038,072 64.95 2021-12-08
959 2021-12-09 78,358,458 301,000 1.71 4,590,901,172 5,097,217,693 65.05 2021-12-07
960 2021-12-08 78,057,458 -37,500 1.70 4,590,901,172 5,050,317,533 64.70 2021-12-06
961 2021-12-07 78,094,958 1,108,000 1.70 4,590,901,172 4,994,172,564 63.95 2021-12-03
962 2021-12-06 76,986,958 520,500 1.68 4,590,901,172 4,880,973,137 63.40 2021-12-02
963 2021-12-03 76,466,458 157,000 1.67 4,590,901,172 4,702,687,167 61.50 2021-12-01
964 2021-12-02 76,309,458 -141,500 1.66 4,590,901,172 4,601,460,317 60.30 2021-11-30
965 2021-12-01 76,450,958 -15,000 1.67 4,590,901,172 4,659,685,890 60.95 2021-11-29
966 2021-11-30 76,465,958 73,000 1.67 4,590,901,172 4,721,772,907 61.75 2021-11-26
967 2021-11-29 76,392,958 26,000 1.66 4,590,901,172 4,843,313,537 63.40 2021-11-25
968 2021-11-26 76,366,958 -294,000 1.66 4,590,901,172 4,841,665,137 63.40 2021-11-24
969 2021-11-25 76,660,958 73,500 1.67 4,590,901,172 4,875,636,929 63.60 2021-11-23
970 2021-11-24 76,587,458 -72,500 1.67 4,590,901,172 4,890,109,193 63.85 2021-11-22
971 2021-11-23 76,659,958 302,500 1.67 4,590,901,172 4,952,233,287 64.60 2021-11-19
972 2021-11-22 76,357,458 -612,000 1.66 4,590,901,172 4,898,330,931 64.15 2021-11-18
973 2021-11-19 76,969,458 -330,000 1.68 4,590,901,172 4,964,530,041 64.50 2021-11-17
974 2021-11-18 77,299,458 150,500 1.68 4,590,901,172 5,039,924,662 65.20 2021-11-16
975 2021-11-17 77,148,958 77,500 1.68 4,590,901,172 5,014,682,270 65.00 2021-11-15
976 2021-11-16 77,071,458 546,000 1.68 4,590,901,172 4,998,084,051 64.85 2021-11-12
977 2021-11-15 76,525,458 203,500 1.67 4,590,901,172 4,970,328,497 64.95 2021-11-11
978 2021-11-12 76,321,958 201,500 1.66 4,590,901,172 4,766,306,277 62.45 2021-11-10
979 2021-11-11 76,120,458 -725,000 1.66 4,590,901,172 4,776,558,740 62.75 2021-11-09
980 2021-11-10 76,845,458 147,000 1.67 4,590,901,172 4,906,582,493 63.85 2021-11-08
981 2021-11-09 76,698,458 -133,500 1.67 4,590,901,172 4,866,517,160 63.45 2021-11-05
982 2021-11-08 76,831,958 251,000 1.67 4,590,901,172 4,924,928,508 64.10 2021-11-04
983 2021-11-05 76,580,958 116,000 1.67 4,590,901,172 4,866,719,881 63.55 2021-11-03
984 2021-11-04 76,464,958 -341,500 1.67 4,590,901,172 4,828,762,098 63.15 2021-11-02
985 2021-11-03 76,806,458 116,000 1.67 4,590,901,172 5,146,032,686 67.00 2021-11-01
986 2021-11-02 76,690,458 40,000 1.67 4,590,901,172 5,027,059,522 65.55 2021-10-29
987 2021-11-01 76,650,458 -400,500 1.67 4,590,901,172 5,139,413,209 67.05 2021-10-28
988 2021-10-29 77,050,958 6,000 1.68 4,590,901,172 5,204,792,213 67.55 2021-10-27
989 2021-10-28 77,044,958 303,500 1.68 4,590,901,172 5,242,909,392 68.05 2021-10-26
990 2021-10-27 76,741,458 469,500 1.67 4,590,901,172 5,134,003,540 66.90 2021-10-25
991 2021-10-26 76,271,958 2,100,000 1.66 4,590,901,172 5,094,966,794 66.80 2021-10-22
992 2021-10-25 74,171,958 250,500 1.62 4,590,901,172 4,850,846,053 65.40 2021-10-21
993 2021-10-22 73,921,458 -223,000 1.61 4,590,901,172 4,797,502,624 64.90 2021-10-20
994 2021-10-21 74,144,458 -314,500 1.62 4,590,901,172 4,778,610,318 64.45 2021-10-19
995 2021-10-20 74,458,958 49,000 1.62 4,590,901,172 4,649,961,927 62.45 2021-10-18
996 2021-10-19 74,409,958 222,000 1.62 4,590,901,172 4,739,914,325 63.70 2021-10-15
997 2021-10-18 74,187,958 430,500 1.62 4,590,901,172 4,688,678,946 63.20 2021-10-12
998 2021-10-15 73,757,458 636,000 1.61 4,590,901,172 4,668,847,091 63.30 2021-10-11
999 2021-10-12 73,121,458 226,900 1.59 4,590,901,172 4,409,223,917 60.30 2021-10-08
1000 2021-09-30 72,894,558 123,000 1.59 4,590,901,172 4,384,607,664 60.15 2021-09-28
1001 2021-09-29 72,771,558 222,469 1.59 4,590,901,172 4,297,160,500 59.05 2021-09-27
1002 2021-09-28 72,549,089 165,500 1.58 4,590,901,172 4,225,984,434 58.25 2021-09-24
1003 2021-09-27 72,383,589 -1,135,623 1.58 4,590,901,172 4,245,297,495 58.65 2021-09-23
1004 2021-09-17 73,519,212 -11,500 1.60 4,590,901,172 4,837,564,150 65.80 2021-09-15
1005 2021-09-16 73,530,712 20,000 1.60 4,590,901,172 4,882,439,277 66.40 2021-09-14
1006 2021-09-15 73,510,712 48,000 1.60 4,590,901,172 5,050,185,914 68.70 2021-09-13
1007 2021-09-14 73,462,712 -108,000 1.60 4,590,901,172 5,079,946,535 69.15 2021-09-10
1008 2021-09-13 73,570,712 -40,500 1.60 4,590,901,172 4,896,130,884 66.55 2021-09-09
1009 2021-09-10 73,611,212 -123,500 1.60 4,590,901,172 4,965,076,249 67.45 2021-09-08
1010 2021-09-09 73,734,712 -199,500 1.61 4,590,901,172 4,943,912,440 67.05 2021-09-07
1011 2021-09-08 73,934,212 -380,500 1.61 4,590,901,172 4,809,420,491 65.05 2021-09-06
1012 2021-09-07 74,314,712 3,105,960 1.62 4,590,901,172 4,908,486,728 66.05 2021-09-03
1013 2021-09-06 71,208,752 -91,250 1.55 4,590,901,172 4,703,338,070 66.05 2021-09-02
1014 2021-09-03 71,300,002 -170,000 1.55 4,590,901,172 4,641,630,130 65.10 2021-09-01
1015 2021-09-02 71,470,002 223,000 1.56 4,590,901,172 4,591,947,629 64.25 2021-08-31
1016 2021-09-01 71,247,002 439,500 1.55 4,590,901,172 4,538,434,027 63.70 2021-08-30
1017 2021-08-31 70,807,502 -356,500 1.54 4,590,901,172 4,683,916,257 66.15 2021-08-27
1018 2021-08-30 71,164,002 -1,143,500 1.55 4,590,901,172 4,650,567,531 65.35 2021-08-26
1019 2021-08-27 72,307,502 -474,000 1.58 4,590,901,172 4,938,602,387 68.30 2021-08-25
1020 2021-08-26 72,781,502 -653,000 1.59 4,590,901,172 4,912,751,385 67.50 2021-08-24
1021 2021-08-25 73,434,502 -659,000 1.60 4,590,901,172 4,964,172,335 67.60 2021-08-23
1022 2021-08-24 74,093,502 -446,500 1.61 4,590,901,172 4,797,554,255 64.75 2021-08-20
1023 2021-08-23 74,540,002 -759,500 1.62 4,590,901,172 4,927,094,132 66.10 2021-08-19
1024 2021-08-20 75,299,502 -1,541,500 1.64 4,590,901,172 5,090,246,335 67.60 2021-08-18
1025 2021-08-19 76,841,002 -778,500 1.67 4,590,901,172 4,910,140,028 63.90 2021-08-17
1026 2021-08-18 77,619,502 181,500 1.69 4,590,901,172 5,084,077,381 65.50 2021-08-16
1027 2021-08-17 77,438,002 -929,000 1.69 4,590,901,172 5,068,317,231 65.45 2021-08-13
1028 2021-08-16 78,367,002 -434,891 1.71 4,590,901,172 5,089,936,780 64.95 2021-08-12
1029 2021-08-13 78,801,893 2,047,000 1.72 4,590,901,172 5,153,643,802 65.40 2021-08-11
1030 2021-08-12 76,754,893 788,000 1.67 4,590,901,172 4,870,097,961 63.45 2021-08-10
1031 2021-08-11 75,966,893 -629,000 1.65 4,590,901,172 4,725,140,745 62.20 2021-08-09
1032 2021-08-10 76,595,893 -189,500 1.67 4,590,901,172 4,591,923,785 59.95 2021-08-06
1033 2021-08-09 76,785,393 -968,500 1.67 4,590,901,172 4,599,445,041 59.90 2021-08-05
1034 2021-08-06 77,753,893 -1,377,000 1.69 4,590,901,172 4,692,447,443 60.35 2021-08-04
1035 2021-08-05 79,130,893 20,000 1.72 4,590,901,172 4,834,897,562 61.10 2021-08-03
1036 2021-08-04 79,110,893 -16,000 1.72 4,590,901,172 4,770,386,848 60.30 2021-08-02
1037 2021-08-03 79,126,893 206,000 1.72 4,590,901,172 4,684,312,066 59.20 2021-07-30
1038 2021-08-02 78,920,893 1,194,000 1.72 4,590,901,172 4,826,012,607 61.15 2021-07-29
1039 2021-07-30 77,726,893 955,500 1.69 4,590,901,172 4,702,477,027 60.50 2021-07-28
1040 2021-07-29 76,771,393 -691,000 1.67 4,590,901,172 4,475,772,212 58.30 2021-07-27
1041 2021-07-28 77,462,393 195,500 1.69 4,590,901,172 4,670,982,298 60.30 2021-07-26
1042 2021-07-27 77,266,893 339,000 1.68 4,590,901,172 4,852,360,880 62.80 2021-07-23
1043 2021-07-26 76,927,893 1,462,000 1.68 4,590,901,172 4,904,153,179 63.75 2021-07-22
1044 2021-07-23 75,465,893 247,000 1.64 4,590,901,172 4,727,938,196 62.65 2021-07-21
1045 2021-07-22 75,218,893 -504,500 1.64 4,590,901,172 4,742,551,204 63.05 2021-07-20
1046 2021-07-21 75,723,393 -96,500 1.65 4,590,901,172 4,831,152,473 63.80 2021-07-19
1047 2021-07-20 75,819,893 198,000 1.65 4,590,901,172 4,913,129,066 64.80 2021-07-16
1048 2021-07-19 75,621,893 90,000 1.65 4,590,901,172 4,900,298,666 64.80 2021-07-15
1049 2021-07-16 75,531,893 -520,497 1.65 4,590,901,172 4,660,317,798 61.70 2021-07-14
1050 2021-07-15 76,052,390 -288,500 1.66 4,590,901,172 4,760,879,614 62.60 2021-07-13
1051 2021-07-14 76,340,890 -742,634 1.66 4,590,901,172 4,759,854,492 62.35 2021-07-12
1052 2021-07-13 77,083,524 -494,500 1.68 4,590,901,172 4,744,490,902 61.55 2021-07-09
1053 2021-07-12 77,578,024 -2,249,000 1.69 4,590,901,172 4,751,653,970 61.25 2021-07-08
1054 2021-07-09 79,827,024 90,500 1.74 4,590,901,172 5,148,843,048 64.50 2021-07-07
1055 2021-07-08 79,736,524 50,000 1.74 4,590,901,172 5,119,084,841 64.20 2021-07-06
1056 2021-07-07 79,686,524 68,500 1.74 4,590,901,172 5,020,251,012 63.00 2021-07-05
1057 2021-07-06 79,618,024 353,500 1.73 4,590,901,172 5,151,286,153 64.70 2021-07-02
1058 2021-07-05 79,264,524 633,000 1.73 4,590,901,172 5,251,274,715 66.25 2021-06-30
1059 2021-07-02 78,631,524 194,000 1.71 4,590,901,172 5,221,133,194 66.40 2021-06-29
1060 2021-06-30 78,437,524 204,500 1.71 4,590,901,172 5,271,001,613 67.20 2021-06-28
1061 2021-06-29 78,233,024 111,500 1.70 4,590,901,172 5,429,371,866 69.40 2021-06-25
1062 2021-06-28 78,121,524 -376,500 1.70 4,590,901,172 5,198,987,422 66.55 2021-06-24
1063 2021-06-25 78,498,024 473,000 1.71 4,590,901,172 5,247,592,904 66.85 2021-06-23
1064 2021-06-24 78,025,024 -344,500 1.70 4,590,901,172 5,251,084,115 67.30 2021-06-22
1065 2021-06-23 78,369,524 -1,304,500 1.71 4,590,901,172 5,125,366,870 65.40 2021-06-21
1066 2021-06-22 79,674,024 19,000 1.74 4,590,901,172 5,286,371,492 66.35 2021-06-18
1067 2021-06-21 79,655,024 10,500 1.74 4,590,901,172 5,404,593,378 67.85 2021-06-17
1068 2021-06-18 79,644,524 -448,500 1.73 4,590,901,172 5,372,023,144 67.45 2021-06-16
1069 2021-06-17 80,093,024 163,134 1.74 4,590,901,172 5,386,255,864 67.25 2021-06-15
1070 2021-06-16 79,929,890 -273,500 1.74 4,590,901,172 5,467,204,476 68.40 2021-06-11
1071 2021-06-15 80,203,390 1,718,500 1.75 4,590,901,172 5,550,074,588 69.20 2021-06-10
1072 2021-06-11 78,484,890 31,000 1.71 4,590,901,172 5,387,987,699 68.65 2021-06-09
1073 2021-06-10 78,453,890 -131,500 1.71 4,590,901,172 5,385,859,549 68.65 2021-06-08
1074 2021-06-09 78,585,390 -203,000 1.71 4,590,901,172 5,426,321,180 69.05 2021-06-07
1075 2021-06-08 78,788,390 -609,500 1.72 4,590,901,172 5,519,126,720 70.05 2021-06-04
1076 2021-06-07 79,397,890 -1,091,000 1.73 4,590,901,172 5,458,604,938 68.75 2021-06-03
1077 2021-06-04 80,488,890 -428,500 1.75 4,590,901,172 5,698,613,412 70.80 2021-06-02
1078 2021-06-03 80,917,390 -176,000 1.76 4,590,901,172 5,716,813,604 70.65 2021-06-01
1079 2021-06-02 81,093,390 -935,000 1.77 4,590,901,172 5,818,450,733 71.75 2021-05-31
1080 2021-06-01 82,028,390 -348,500 1.79 4,590,901,172 5,881,435,563 71.70 2021-05-28
1081 2021-05-31 82,376,890 -1,388,000 1.79 4,590,901,172 5,803,451,901 70.45 2021-05-27
1082 2021-05-28 83,764,890 177,000 1.82 4,590,901,172 5,997,566,124 71.60 2021-05-26
1083 2021-05-27 83,587,890 120,500 1.82 4,590,901,172 5,892,946,245 70.50 2021-05-25
1084 2021-05-26 83,467,390 -168,000 1.82 4,590,901,172 5,533,887,957 66.30 2021-05-24
1085 2021-05-25 83,635,390 -122,500 1.82 4,590,901,172 5,532,481,049 66.15 2021-05-21
1086 2021-05-24 83,757,890 422,500 1.82 4,590,901,172 5,607,590,736 66.95 2021-05-20
1087 2021-05-21 83,335,390 -89,000 1.82 4,590,901,172 5,687,640,368 68.25 2021-05-18
1088 2021-05-20 83,424,390 278,500 1.82 4,590,901,172 5,660,344,862 67.85 2021-05-17
1089 2021-05-18 83,145,890 -90,000 1.81 4,590,901,172 5,500,100,624 66.15 2021-05-14
1090 2021-05-17 83,235,890 -42,000 1.81 4,590,901,172 5,281,317,221 63.45 2021-05-13
1091 2021-05-14 83,277,890 126,500 1.81 4,590,901,172 5,408,898,956 64.95 2021-05-12
1092 2021-05-13 83,151,390 76,000 1.81 4,590,901,172 5,438,100,906 65.40 2021-05-11
1093 2021-05-12 83,075,390 323,000 1.81 4,590,901,172 5,495,437,049 66.15 2021-05-10
1094 2021-05-11 82,752,390 -1,130,500 1.80 4,590,901,172 5,486,483,457 66.30 2021-05-07
1095 2021-05-10 83,882,890 374,000 1.83 4,590,901,172 5,402,058,116 64.40 2021-05-06
1096 2021-04-30 83,508,890 -265,500 1.82 4,590,901,172 5,194,252,958 62.20 2021-04-28
1097 2021-04-29 83,774,390 196,500 1.82 4,590,901,172 5,244,276,814 62.60 2021-04-27
1098 2021-04-28 83,577,890 20,000 1.82 4,590,901,172 5,211,081,442 62.35 2021-04-26
1099 2021-04-27 83,557,890 -2,056,000 1.82 4,590,901,172 5,293,392,332 63.35 2021-04-23
1100 2021-04-26 85,613,890 91,500 1.86 4,590,901,172 5,445,043,404 63.60 2021-04-22
1101 2021-04-23 85,522,390 5,500 1.86 4,590,901,172 5,379,358,331 62.90 2021-04-21
1102 2021-04-22 85,516,890 463,000 1.86 4,590,901,172 5,353,357,314 62.60 2021-04-20
1103 2021-04-21 85,053,890 -327,000 1.85 4,590,901,172 5,218,056,152 61.35 2021-04-19
1104 2021-04-20 85,380,890 -2,893,000 1.86 4,590,901,172 5,071,624,866 59.40 2021-04-16
1105 2021-04-19 88,273,890 -27,000 1.92 4,590,901,172 5,234,641,677 59.30 2021-04-15
1106 2021-04-16 88,300,890 -52,000 1.92 4,590,901,172 5,236,242,777 59.30 2021-04-14
1107 2021-04-15 88,352,890 -420,500 1.92 4,590,901,172 5,283,502,822 59.80 2021-04-13
1108 2021-04-14 88,773,390 233,500 1.93 4,590,901,172 5,290,894,044 59.60 2021-04-12
1109 2021-04-13 88,539,890 11,000 1.93 4,590,901,172 5,210,572,527 58.85 2021-04-09
1110 2021-04-12 88,528,890 -614,000 1.93 4,590,901,172 5,311,733,400 60.00 2021-04-08
1111 2021-04-09 89,142,890 -449,000 1.94 4,590,901,172 5,321,830,533 59.70 2021-04-07
1112 2021-04-08 89,591,890 -189,000 1.95 4,590,901,172 5,406,870,562 60.35 2021-04-01
1113 2021-04-07 89,780,890 -11,500 1.96 4,590,901,172 5,328,495,822 59.35 2021-03-31
1114 2021-04-01 89,792,390 -79,000 1.96 4,590,901,172 5,472,846,171 60.95 2021-03-30
1115 2021-03-31 89,871,390 -423,500 1.96 4,590,901,172 5,450,699,804 60.65 2021-03-29
1116 2021-03-30 90,294,890 83,057 1.97 4,590,901,172 5,503,473,546 60.95 2021-03-26
1117 2021-03-29 90,211,833 -88,000 1.97 4,590,901,172 5,444,284,122 60.35 2021-03-25
1118 2021-03-26 90,299,833 -109,500 1.97 4,590,901,172 5,517,319,796 61.10 2021-03-24
1119 2021-03-25 90,409,333 -792,000 1.97 4,590,901,172 5,695,787,979 63.00 2021-03-23
1120 2021-03-24 91,201,333 -1,135,500 1.99 4,590,901,172 5,763,924,246 63.20 2021-03-22
1121 2021-03-23 92,336,833 -48,500 2.01 4,590,901,172 5,600,228,921 60.65 2021-03-19
1122 2021-03-22 92,385,333 40,500 2.01 4,590,901,172 5,871,087,912 63.55 2021-03-18
1123 2021-03-19 92,344,833 -911,000 2.01 4,590,901,172 5,826,958,962 63.10 2021-03-17
1124 2021-03-18 93,255,833 51,500 2.03 4,590,901,172 5,931,070,979 63.60 2021-03-16
1125 2021-03-17 93,204,333 45,500 2.03 4,590,901,172 5,815,950,379 62.40 2021-03-15
1126 2021-03-16 93,158,833 -641,500 2.03 4,590,901,172 5,841,058,829 62.70 2021-03-12
1127 2021-03-15 93,800,333 45,500 2.04 4,590,901,172 5,721,820,313 61.00 2021-03-11
1128 2021-03-12 93,754,833 -89,500 2.04 4,590,901,172 5,512,784,180 58.80 2021-03-10
1129 2021-03-11 93,844,333 697,000 2.04 4,590,901,172 5,320,973,681 56.70 2021-03-09
1130 2021-03-10 93,147,333 7,000 2.03 4,590,901,172 5,467,748,447 58.70 2021-03-08
1131 2021-03-09 93,140,333 -102,500 2.03 4,590,901,172 5,723,473,463 61.45 2021-03-05
1132 2021-03-08 93,242,833 1,957,000 2.03 4,590,901,172 5,818,352,779 62.40 2021-03-04
1133 2021-03-05 91,285,833 672,500 1.99 4,590,901,172 5,746,443,187 62.95 2021-03-03
1134 2021-03-04 90,613,333 -720,500 1.97 4,590,901,172 5,287,287,981 58.35 2021-03-02
1135 2021-03-03 91,333,833 111,500 1.99 4,590,901,172 5,448,063,138 59.65 2021-03-01
1136 2021-03-02 91,222,333 984,033 1.99 4,590,901,172 5,432,289,930 59.55 2021-02-26
1137 2021-03-01 90,238,300 -166,500 1.97 4,590,901,172 5,775,251,200 64.00 2021-02-25
1138 2021-02-26 90,404,800 -578,000 1.97 4,590,901,172 5,668,380,960 62.70 2021-02-24
1139 2021-02-25 90,982,800 903,000 1.98 4,590,901,172 6,036,708,780 66.35 2021-02-23
1140 2021-02-24 90,079,800 -2,085,000 1.96 4,590,901,172 5,666,019,420 62.90 2021-02-22
1141 2021-02-23 92,164,800 -219,500 2.01 4,590,901,172 6,022,969,680 65.35 2021-02-19
1142 2021-02-22 92,384,300 -25,500 2.01 4,590,901,172 6,032,694,790 65.30 2021-02-18
1143 2021-02-10 92,409,800 422,000 2.01 4,590,901,172 5,854,160,830 63.35 2021-02-08
1144 2021-02-09 91,987,800 1,022,000 2.00 4,590,901,172 5,822,827,740 63.30 2021-02-05
1145 2021-02-08 90,965,800 -4,027,000 1.98 4,590,901,172 5,648,976,180 62.10 2021-02-04
1146 2021-02-05 94,992,800 -1,013,500 2.07 4,590,901,172 5,932,300,360 62.45 2021-02-03
1147 2021-02-04 96,006,300 -653,000 2.09 4,590,901,172 5,798,780,520 60.40 2021-02-02
1148 2021-02-03 96,659,300 51,500 2.11 4,590,901,172 5,872,052,475 60.75 2021-02-01
1149 2021-02-02 96,607,800 55,500 2.10 4,590,901,172 5,752,994,490 59.55 2021-01-29
1150 2021-02-01 96,552,300 -1,207,000 2.10 4,590,901,172 5,759,344,695 59.65 2021-01-28
1151 2021-01-29 97,759,300 -358,500 2.13 4,590,901,172 5,870,445,965 60.05 2021-01-27
1152 2021-01-28 98,117,800 -2,905,000 2.14 4,590,901,172 5,852,726,770 59.65 2021-01-26
1153 2021-01-27 101,022,800 401,809 2.20 4,590,901,172 6,086,623,700 60.25 2021-01-25
1154 2021-01-26 100,620,991 -63,500 2.19 4,590,901,172 5,931,607,419 58.95 2021-01-22
1155 2021-01-25 100,684,491 -1,225,000 2.19 4,590,901,172 6,247,472,667 62.05 2021-01-21
1156 2021-01-22 101,909,491 -1,955,500 2.22 4,590,901,172 6,226,669,900 61.10 2021-01-20
1157 2021-01-21 103,864,991 -144,500 2.26 4,590,901,172 6,314,991,453 60.80 2021-01-19
1158 2021-01-20 104,009,491 209,000 2.27 4,590,901,172 6,250,970,409 60.10 2021-01-18
1159 2021-01-19 103,800,491 -1,145,000 2.26 4,590,901,172 6,321,449,902 60.90 2021-01-15
1160 2021-01-18 104,945,491 -179,000 2.29 4,590,901,172 5,997,634,811 57.15 2021-01-14
1161 2021-01-15 105,124,491 -377,500 2.29 4,590,901,172 6,018,377,110 57.25 2021-01-13
1162 2021-01-14 105,501,991 -3,822,500 2.30 4,590,901,172 6,108,565,279 57.90 2021-01-12
1163 2021-01-13 109,324,491 -1,805,500 2.38 4,590,901,172 6,154,968,843 56.30 2021-01-11
1164 2021-01-12 111,129,991 205,500 2.42 4,590,901,172 5,939,898,019 53.45 2021-01-08
1165 2021-01-11 110,924,491 -1,489,500 2.42 4,590,901,172 5,790,258,430 52.20 2021-01-07
1166 2021-01-08 112,413,991 630,000 2.45 4,590,901,172 5,530,768,357 49.20 2021-01-06
1167 2021-01-07 111,783,991 -740,000 2.43 4,590,901,172 5,348,863,969 47.85 2021-01-05
1168 2021-01-06 112,523,991 3,718,500 2.45 4,590,901,172 5,288,627,577 47.00 2021-01-04
1169 2021-01-05 108,805,491 -1,040,000 2.37 4,590,901,172 5,315,148,235 48.85 2020-12-30
1170 2021-01-04 109,845,491 -1,350,000 2.39 4,590,901,172 5,311,029,490 48.35 2020-12-29
1171 2020-12-30 111,195,491 -173,500 2.42 4,590,901,172 5,392,981,314 48.50 2020-12-28
1172 2020-12-29 111,368,991 -2,424,500 2.43 4,590,901,172 5,223,205,678 46.90 2020-12-23
1173 2020-12-28 113,793,491 -1,162,000 2.48 4,590,901,172 5,302,776,681 46.60 2020-12-22
1174 2020-12-23 114,955,491 -1,468,477 2.50 4,590,901,172 5,443,142,499 47.35 2020-12-21
1175 2020-12-22 116,423,968 -2,696,500 2.54 4,590,901,172 5,495,211,290 47.20 2020-12-18
1176 2020-12-21 119,120,468 -824,000 2.59 4,590,901,172 5,723,738,487 48.05 2020-12-17
1177 2020-12-18 119,944,468 -720,000 2.61 4,590,901,172 5,859,287,262 48.85 2020-12-16
1178 2020-12-17 120,664,468 -1,000,500 2.63 4,590,901,172 5,809,994,134 48.15 2020-12-15
1179 2020-12-16 121,664,968 1,467,000 2.65 4,590,901,172 5,906,834,196 48.55 2020-12-14
1180 2020-12-15 120,197,968 -1,153,000 2.62 4,590,901,172 5,769,502,464 48.00 2020-12-11
1181 2020-12-14 121,350,968 212,000 2.64 4,590,901,172 5,818,778,916 47.95 2020-12-10
1182 2020-12-11 121,138,968 -1,061,000 2.64 4,590,901,172 5,814,670,464 48.00 2020-12-09
1183 2020-12-10 122,199,968 1,209,500 2.66 4,590,901,172 5,822,828,475 47.65 2020-12-08
1184 2020-12-09 120,990,468 -756,500 2.64 4,590,901,172 5,861,988,175 48.45 2020-12-07
1185 2020-12-08 121,746,968 -266,000 2.65 4,590,901,172 6,160,396,581 50.60 2020-12-04
1186 2020-12-07 122,012,968 151,000 2.66 4,590,901,172 6,100,648,400 50.00 2020-12-03
1187 2020-12-04 121,861,968 -576,500 2.65 4,590,901,172 6,202,774,171 50.90 2020-12-02
1188 2020-12-03 122,438,468 541,500 2.67 4,590,901,172 6,128,045,323 50.05 2020-12-01
1189 2020-12-02 121,896,968 677,500 2.66 4,590,901,172 5,979,046,280 49.05 2020-11-30
1190 2020-12-01 121,219,468 2,899,500 2.64 4,590,901,172 6,218,558,708 51.30 2020-11-27
1191 2020-11-30 118,319,968 9,000 2.58 4,590,901,172 5,892,334,406 49.80 2020-11-26
1192 2020-11-27 118,310,968 139,500 2.58 4,590,901,172 5,826,815,174 49.25 2020-11-25
1193 2020-11-26 118,171,468 -331,000 2.57 4,590,901,172 5,825,853,372 49.30 2020-11-24
1194 2020-11-25 118,502,468 1,640,000 2.58 4,590,901,172 5,948,823,894 50.20 2020-11-23
1195 2020-11-24 116,862,468 -1,225,000 2.55 4,590,901,172 5,831,437,153 49.90 2020-11-20
1196 2020-11-23 118,087,468 -167,500 2.57 4,590,901,172 5,957,512,761 50.45 2020-11-19
1197 2020-11-20 118,254,968 -939,000 2.58 4,590,901,172 6,025,090,620 50.95 2020-11-18
1198 2020-11-19 119,193,968 -844,000 2.60 4,590,901,172 5,876,262,622 49.30 2020-11-17
1199 2020-11-18 120,037,968 -439,500 2.61 4,590,901,172 5,803,835,753 48.35 2020-11-16
1200 2020-11-17 120,477,468 -1,156,000 2.62 4,590,901,172 5,758,822,970 47.80 2020-11-13
1201 2020-11-16 121,633,468 -1,085,000 2.65 4,590,901,172 5,850,569,811 48.10 2020-11-12
1202 2020-11-13 122,718,468 -2,956,500 2.67 4,590,901,172 6,086,836,013 49.60 2020-11-11
1203 2020-11-12 125,674,968 -1,189,000 2.74 4,590,901,172 6,082,668,451 48.40 2020-11-10
1204 2020-11-11 126,863,968 -2,834,500 2.76 4,590,901,172 5,949,920,099 46.90 2020-11-09
1205 2020-11-10 129,698,468 -3,565,500 2.83 4,590,901,172 5,953,159,681 45.90 2020-11-06
1206 2020-11-09 133,263,968 -2,437,000 2.90 4,590,901,172 6,196,774,512 46.50 2020-11-05
1207 2020-11-06 135,700,968 -774,500 2.96 4,590,901,172 6,120,113,657 45.10 2020-11-04
1208 2020-11-05 136,475,468 -339,500 2.97 4,590,901,172 5,786,559,843 42.40 2020-11-03
1209 2020-11-04 136,814,968 -797,000 2.98 4,590,901,172 5,780,432,398 42.25 2020-11-02
1210 2020-11-03 137,611,968 -3,822,500 3.00 4,590,901,172 5,545,762,310 40.30 2020-10-30
1211 2020-11-02 141,434,468 10,500 3.08 4,590,901,172 5,904,889,039 41.75 2020-10-29
1212 2020-10-30 141,423,968 -1,286,500 3.08 4,590,901,172 5,890,308,267 41.65 2020-10-28
1213 2020-10-29 142,710,468 1,654,500 3.11 4,590,901,172 6,072,330,413 42.55 2020-10-27
1214 2020-10-28 141,055,968 1,800,000 3.07 4,590,901,172 6,185,304,197 43.85 2020-10-23
1215 2020-10-27 139,255,968 48,500 3.03 4,590,901,172 6,120,299,794 43.95 2020-10-22
1216 2020-10-23 139,207,468 1,647,000 3.03 4,590,901,172 5,965,040,004 42.85 2020-10-21
1217 2020-10-22 137,560,468 -403,000 3.00 4,590,901,172 5,743,149,539 41.75 2020-10-20
1218 2020-10-21 137,963,468 3,106,000 3.01 4,590,901,172 5,732,382,095 41.55 2020-10-19
1219 2020-10-20 134,857,468 1,915,500 2.94 4,590,901,172 5,522,413,315 40.95 2020-10-16
1220 2020-10-19 132,941,968 1,230,500 2.90 4,590,901,172 5,164,795,457 38.85 2020-10-15
1221 2020-10-16 131,711,468 152,000 2.87 4,590,901,172 5,037,963,651 38.25 2020-10-14
1222 2020-10-15 131,559,468 1,028,000 2.87 4,590,901,172 5,078,195,465 38.60 2020-10-12
1223 2020-10-14 130,531,468 -101,000 2.84 4,590,901,172 4,849,244,036 37.15 2020-10-09
1224 2020-09-30 130,632,468 -406,500 2.85 4,590,901,172 4,970,565,407 38.05 2020-09-28
1225 2020-09-29 131,038,968 -181,500 2.85 4,590,901,172 4,927,065,197 37.60 2020-09-25
1226 2020-09-28 131,220,468 505,000 2.86 4,590,901,172 4,901,084,480 37.35 2020-09-24
1227 2020-09-25 130,715,468 592,000 2.85 4,590,901,172 4,973,723,557 38.05 2020-09-23
1228 2020-09-24 130,123,468 191,500 2.83 4,590,901,172 4,983,728,824 38.30 2020-09-22
1229 2020-09-23 129,931,968 -414,000 2.83 4,590,901,172 5,034,863,760 38.75 2020-09-21
1230 2020-09-22 130,345,968 -294,500 2.84 4,590,901,172 5,142,148,438 39.45 2020-09-18
1231 2020-09-21 130,640,468 334,000 2.85 4,590,901,172 5,075,382,182 38.85 2020-09-17
1232 2020-09-18 130,306,468 -372,833 2.84 4,590,901,172 5,094,982,899 39.10 2020-09-16
1233 2020-09-17 130,679,301 -40,500 2.85 4,590,901,172 5,037,687,054 38.55 2020-09-15
1234 2020-09-16 130,719,801 2,054,500 2.85 4,590,901,172 4,973,888,428 38.05 2020-09-14
1235 2020-09-15 128,665,301 -1,413,000 2.80 4,590,901,172 4,869,981,643 37.85 2020-09-11
1236 2020-09-14 130,078,301 -393,500 2.83 4,590,901,172 4,955,983,268 38.10 2020-09-10
1237 2020-09-11 130,471,801 2,152,500 2.84 4,590,901,172 5,029,687,929 38.55 2020-09-09
1238 2020-09-10 128,319,301 721,000 2.80 4,590,901,172 4,927,461,158 38.40 2020-09-08
1239 2020-09-09 127,598,301 900,000 2.78 4,590,901,172 4,746,656,797 37.20 2020-09-07
1240 2020-09-08 126,698,301 355,500 2.76 4,590,901,172 4,719,511,712 37.25 2020-09-04
1241 2020-09-07 126,342,801 352,500 2.75 4,590,901,172 4,693,635,057 37.15 2020-09-03
1242 2020-09-04 125,990,301 491,500 2.74 4,590,901,172 4,693,138,712 37.25 2020-09-02
1243 2020-09-03 125,498,801 915,500 2.73 4,590,901,172 4,605,805,997 36.70 2020-09-01
1244 2020-09-02 124,583,301 576,000 2.71 4,590,901,172 4,609,582,137 37.00 2020-08-31
1245 2020-09-01 124,007,301 -291,000 2.70 4,590,901,172 4,761,880,358 38.40 2020-08-28
1246 2020-08-31 124,298,301 168,500 2.71 4,590,901,172 4,661,186,288 37.50 2020-08-27
1247 2020-08-28 124,129,801 356,500 2.70 4,590,901,172 4,760,377,868 38.35 2020-08-26
1248 2020-08-27 123,773,301 -919,500 2.70 4,590,901,172 4,820,970,074 38.95 2020-08-25
1249 2020-08-26 124,692,801 -873,500 2.72 4,590,901,172 4,887,957,799 39.20 2020-08-24
1250 2020-08-25 125,566,301 -1,580,000 2.74 4,590,901,172 4,922,198,999 39.20 2020-08-21
1251 2020-08-24 127,146,301 -316,000 2.77 4,590,901,172 5,028,636,205 39.55 2020-08-20
1252 2020-08-21 127,462,301 -62,500 2.78 4,590,901,172 5,168,596,306 40.55 2020-08-19
1253 2020-08-20 127,524,801 -1,324,000 2.78 4,590,901,172 5,228,516,841 41.00 2020-08-18
1254 2020-08-19 128,848,801 -2,105,000 2.81 4,590,901,172 5,321,455,481 41.30 2020-08-17
1255 2020-08-18 130,953,801 -480,500 2.85 4,590,901,172 5,166,127,449 39.45 2020-08-14
1256 2020-08-17 131,434,301 381,500 2.86 4,590,901,172 5,086,507,449 38.70 2020-08-13
1257 2020-08-14 131,052,801 7,000 2.85 4,590,901,172 5,097,953,959 38.90 2020-08-12
1258 2020-08-13 131,045,801 -232,500 2.85 4,590,901,172 5,097,681,659 38.90 2020-08-11
1259 2020-08-12 131,278,301 139,000 2.86 4,590,901,172 4,883,552,797 37.20 2020-08-10
1260 2020-08-11 131,139,301 640,500 2.86 4,590,901,172 4,812,812,347 36.70 2020-08-07
1261 2020-08-10 130,498,801 2,318,500 2.84 4,590,901,172 4,841,505,517 37.10 2020-08-06
1262 2020-08-07 128,180,301 513,500 2.79 4,590,901,172 4,768,307,197 37.20 2020-08-05
1263 2020-08-06 127,666,801 605,000 2.78 4,590,901,172 4,813,038,398 37.70 2020-08-04
1264 2020-08-05 127,061,801 -469,500 2.77 4,590,901,172 4,586,931,016 36.10 2020-08-03
1265 2020-08-04 127,531,301 -1,553,500 2.78 4,590,901,172 4,610,256,531 36.15 2020-07-31
1266 2020-08-03 129,084,801 1,079,500 2.81 4,590,901,172 4,685,778,276 36.30 2020-07-30
1267 2020-07-31 128,005,301 2,168,000 2.79 4,590,901,172 4,755,396,932 37.15 2020-07-29
1268 2020-07-30 125,837,301 713,000 2.74 4,590,901,172 4,593,061,487 36.50 2020-07-28
1269 2020-07-29 125,124,301 -1,130,000 2.73 4,590,901,172 4,560,780,771 36.45 2020-07-27
1270 2020-07-28 126,254,301 -225,000 2.75 4,590,901,172 4,646,158,277 36.80 2020-07-24
1271 2020-07-27 126,479,301 -159,000 2.75 4,590,901,172 4,768,269,648 37.70 2020-07-23
1272 2020-07-24 126,638,301 5,500 2.76 4,590,901,172 4,818,587,353 38.05 2020-07-22
1273 2020-07-23 126,632,801 317,500 2.76 4,590,901,172 4,881,694,479 38.55 2020-07-21
1274 2020-07-22 126,315,301 739,500 2.75 4,590,901,172 4,875,770,619 38.60 2020-07-20
1275 2020-07-21 125,575,801 605,000 2.74 4,590,901,172 4,740,486,488 37.75 2020-07-17
1276 2020-07-20 124,970,801 -305,000 2.72 4,590,901,172 4,736,393,358 37.90 2020-07-16
1277 2020-07-17 125,275,801 347,500 2.73 4,590,901,172 4,779,271,808 38.15 2020-07-15
1278 2020-07-16 124,928,301 66,000 2.72 4,590,901,172 4,840,971,664 38.75 2020-07-14
1279 2020-07-15 124,862,301 193,000 2.72 4,590,901,172 4,907,088,429 39.30 2020-07-13
1280 2020-07-14 124,669,301 -1,427,501 2.72 4,590,901,172 4,880,803,134 39.15 2020-07-10
1281 2020-07-13 126,096,802 -156,500 2.75 4,590,901,172 5,113,225,321 40.55 2020-07-09
1282 2020-07-10 126,253,302 -5,124,500 2.75 4,590,901,172 5,201,636,042 41.20 2020-07-08
1283 2020-07-09 131,377,802 -1,281,500 2.86 4,590,901,172 5,412,765,442 41.20 2020-07-07
1284 2020-07-08 132,659,302 3,944,500 2.89 4,590,901,172 5,571,690,684 42.00 2020-07-06
1285 2020-07-07 128,714,802 2,181,500 2.80 4,590,901,172 4,820,369,335 37.45 2020-07-03
1286 2020-07-06 126,533,302 -748,000 2.76 4,590,901,172 4,542,545,542 35.90 2020-07-02
1287 2020-07-03 127,281,302 -420,500 2.77 4,590,901,172 4,537,578,416 35.65 2020-06-30
1288 2020-07-02 127,701,802 -1,476,500 2.78 4,590,901,172 4,571,724,512 35.80 2020-06-29
1289 2020-06-24 129,178,302 -199,500 2.81 4,590,901,172 4,598,747,551 35.60 2020-06-22
1290 2020-06-23 129,377,802 -483,500 2.82 4,590,901,172 4,689,945,323 36.25 2020-06-19
1291 2020-06-22 129,861,302 309,739 2.83 4,590,901,172 4,681,499,937 36.05 2020-06-18
1292 2020-06-19 129,551,563 -293,100 2.82 4,590,901,172 4,728,632,050 36.50 2020-06-17
1293 2020-06-18 129,844,663 -348,845 2.83 4,590,901,172 4,758,806,899 36.65 2020-06-16
1294 2020-06-17 130,193,508 -773,278 2.84 4,590,901,172 4,706,495,314 36.15 2020-06-15
1295 2020-06-16 130,966,786 265,000 2.85 4,590,901,172 4,832,674,403 36.90 2020-06-12
1296 2020-06-15 130,701,786 -417,500 2.85 4,590,901,172 4,888,246,796 37.40 2020-06-11
1297 2020-06-12 131,119,286 -225,000 2.86 4,590,901,172 5,074,316,368 38.70 2020-06-10
1298 2020-06-11 131,344,286 98,000 2.86 4,590,901,172 5,069,889,440 38.60 2020-06-09
1299 2020-06-10 131,246,286 -547,500 2.86 4,590,901,172 5,079,231,268 38.70 2020-06-08
1300 2020-06-09 131,793,786 -753,874 2.87 4,590,901,172 5,100,419,518 38.70 2020-06-05
1301 2020-06-08 132,547,660 -1,097,500 2.89 4,590,901,172 5,063,320,612 38.20 2020-06-04
1302 2020-06-05 133,645,160 -263,000 2.91 4,590,901,172 5,078,516,080 38.00 2020-06-03
1303 2020-06-04 133,908,160 -117,000 2.92 4,590,901,172 5,001,469,776 37.35 2020-06-02
1304 2020-06-03 134,025,160 -1,192,000 2.92 4,590,901,172 4,999,138,468 37.30 2020-06-01
1305 2020-06-02 135,217,160 110,000 2.95 4,590,901,172 4,908,382,908 36.30 2020-05-29
1306 2020-06-01 135,107,160 2,958,500 2.94 4,590,901,172 4,911,145,266 36.35 2020-05-28
1307 2020-05-29 132,148,660 -235,500 2.88 4,590,901,172 4,744,136,894 35.90 2020-05-27
1308 2020-05-28 132,384,160 -1,775,000 2.88 4,590,901,172 4,739,352,928 35.80 2020-05-26
1309 2020-05-27 134,159,160 -1,734,000 2.92 4,590,901,172 4,749,234,264 35.40 2020-05-25
1310 2020-05-26 135,893,160 -94,000 2.96 4,590,901,172 4,851,385,812 35.70 2020-05-22
1311 2020-05-25 135,987,160 -2,962,500 2.96 4,590,901,172 5,045,123,636 37.10 2020-05-21
1312 2020-05-22 138,949,660 -2,974,000 3.03 4,590,901,172 5,099,452,522 36.70 2020-05-20
1313 2020-05-21 141,923,660 -403,500 3.09 4,590,901,172 5,208,598,322 36.70 2020-05-19
1314 2020-05-20 142,327,160 -128,500 3.10 4,590,901,172 5,123,777,760 36.00 2020-05-18
1315 2020-05-19 142,455,660 -171,500 3.10 4,590,901,172 5,078,544,279 35.65 2020-05-15
1316 2020-05-18 142,627,160 43,500 3.11 4,590,901,172 5,127,446,402 35.95 2020-05-14
1317 2020-05-15 142,583,660 -68,000 3.11 4,590,901,172 5,211,432,773 36.55 2020-05-13
1318 2020-05-14 142,651,660 -1,781,000 3.11 4,590,901,172 5,163,990,092 36.20 2020-05-12
1319 2020-05-13 144,432,660 -1,359,000 3.15 4,590,901,172 5,365,673,319 37.15 2020-05-11
1320 2020-05-12 145,791,660 -1,794,500 3.18 4,590,901,172 5,343,264,339 36.65 2020-05-08
1321 2020-05-11 147,586,160 82,000 3.21 4,590,901,172 5,364,756,916 36.35 2020-05-07
1322 2020-05-08 147,504,160 -4,346,500 3.21 4,590,901,172 5,442,903,504 36.90 2020-05-06
1323 2020-04-29 151,850,660 -894,067 3.31 4,590,901,172 5,421,068,562 35.70 2020-04-27
1324 2020-04-28 152,744,727 -141,000 3.33 4,590,901,172 5,262,055,845 34.45 2020-04-24
1325 2020-04-27 152,885,727 -874,000 3.33 4,590,901,172 5,282,201,868 34.55 2020-04-23
1326 2020-04-24 153,759,727 -2,905,000 3.35 4,590,901,172 5,320,086,554 34.60 2020-04-22
1327 2020-04-23 156,664,727 -1,328,000 3.41 4,590,901,172 5,428,432,791 34.65 2020-04-21
1328 2020-04-22 157,992,727 -1,683,000 3.44 4,590,901,172 5,513,946,172 34.90 2020-04-20
1329 2020-04-21 159,675,727 825,500 3.48 4,590,901,172 5,636,553,163 35.30 2020-04-17
1330 2020-04-20 158,850,227 -4,373,500 3.46 4,590,901,172 5,416,792,741 34.10 2020-04-16
1331 2020-04-17 163,223,727 -36,000 3.56 4,590,901,172 5,606,735,022 34.35 2020-04-15
1332 2020-04-16 163,259,727 -3,372,234 3.56 4,590,901,172 5,714,090,445 35.00 2020-04-14
1333 2020-04-15 166,631,961 -3,195,897 3.63 4,590,901,172 5,798,792,243 34.80 2020-04-09
1334 2020-04-14 169,827,858 -1,299,137 3.70 4,590,901,172 5,825,095,529 34.30 2020-04-08
1335 2020-04-09 171,126,995 -526,833 3.73 4,590,901,172 5,989,444,825 35.00 2020-04-07
1336 2020-04-03 171,653,828 -72,000 3.74 4,590,901,172 5,827,647,461 33.95 2020-04-01
1337 2020-04-02 171,725,828 431,500 3.74 4,590,901,172 6,010,403,980 35.00 2020-03-31
1338 2020-04-01 171,294,328 453,500 3.73 4,590,901,172 5,883,960,167 34.35 2020-03-30
1339 2020-03-31 170,840,828 160,151 3.72 4,590,901,172 5,928,176,732 34.70 2020-03-27
1340 2020-03-30 170,680,677 760,030 3.72 4,590,901,172 5,922,619,492 34.70 2020-03-26
1341 2020-03-27 169,920,647 -1,256,891 3.70 4,590,901,172 5,989,702,807 35.25 2020-03-25
1342 2020-03-26 171,177,538 -1,207,000 3.73 4,590,901,172 5,725,888,646 33.45 2020-03-24
1343 2020-03-25 172,384,538 86,000 3.75 4,590,901,172 5,464,589,855 31.70 2020-03-23
1344 2020-03-24 172,298,538 -500 3.75 4,590,901,172 5,858,150,292 34.00 2020-03-20
1345 2020-03-23 172,299,038 -223,691 3.75 4,590,901,172 5,418,804,745 31.45 2020-03-19
1346 2020-03-20 172,522,729 -5,900,363 3.76 4,590,901,172 5,641,493,238 32.70 2020-03-18
1347 2020-03-19 178,423,092 -4,314,000 3.89 4,590,901,172 6,030,700,510 33.80 2020-03-17
1348 2020-03-18 182,737,092 -3,009,500 3.98 4,590,901,172 6,057,734,600 33.15 2020-03-16
1349 2020-03-17 185,746,592 2,653,500 4.05 4,590,901,172 6,584,716,686 35.45 2020-03-13
1350 2020-03-16 183,093,092 674,500 3.99 4,590,901,172 6,527,268,730 35.65 2020-03-12
1351 2020-03-13 182,418,592 787,000 3.97 4,590,901,172 6,703,883,256 36.75 2020-03-11
1352 2020-03-12 181,631,592 179,000 3.96 4,590,901,172 6,702,205,745 36.90 2020-03-10
1353 2020-03-11 181,452,592 -27,000 3.95 4,590,901,172 6,559,511,201 36.15 2020-03-09
1354 2020-03-10 181,479,592 -538,000 3.95 4,590,901,172 6,850,854,598 37.75 2020-03-06
1355 2020-03-09 182,017,592 3,365,500 3.96 4,590,901,172 7,053,181,690 38.75 2020-03-05
1356 2020-03-06 178,652,092 -372,500 3.89 4,590,901,172 6,645,857,822 37.20 2020-03-04
1357 2020-03-05 179,024,592 -955,500 3.90 4,590,901,172 6,668,666,052 37.25 2020-03-03
1358 2020-03-04 179,980,092 549,349 3.92 4,590,901,172 6,704,258,427 37.25 2020-03-02
1359 2020-03-03 179,430,743 922,500 3.91 4,590,901,172 6,594,079,805 36.75 2020-02-28
1360 2020-03-02 178,508,243 3,382,500 3.89 4,590,901,172 6,756,536,998 37.85 2020-02-27
1361 2020-02-28 175,125,743 1,049,500 3.81 4,590,901,172 6,514,677,640 37.20 2020-02-26
1362 2020-02-27 174,076,243 282,000 3.79 4,590,901,172 6,501,747,676 37.35 2020-02-25
1363 2020-02-26 173,794,243 -4,241,000 3.79 4,590,901,172 6,465,145,840 37.20 2020-02-24
1364 2020-02-25 178,035,243 -344,000 3.88 4,590,901,172 6,845,455,093 38.45 2020-02-21
1365 2020-02-24 178,379,243 -470,500 3.89 4,590,901,172 6,912,195,666 38.75 2020-02-20
1366 2020-02-21 178,849,743 -317,000 3.90 4,590,901,172 6,966,197,490 38.95 2020-02-19
1367 2020-02-20 179,166,743 -282,500 3.90 4,590,901,172 6,942,711,291 38.75 2020-02-18
1368 2020-02-19 179,449,243 -828,500 3.91 4,590,901,172 7,088,245,099 39.50 2020-02-17
1369 2020-02-18 180,277,743 -50,319 3.93 4,590,901,172 6,976,748,654 38.70 2020-02-14
1370 2020-02-17 180,328,062 -287,500 3.93 4,590,901,172 6,924,597,581 38.40 2020-02-13
1371 2020-02-14 180,615,562 -501,500 3.93 4,590,901,172 7,016,914,584 38.85 2020-02-12
1372 2020-02-13 181,117,062 -2,028,500 3.95 4,590,901,172 7,018,286,153 38.75 2020-02-11
1373 2020-02-12 183,145,562 -878,500 3.99 4,590,901,172 7,032,789,581 38.40 2020-02-10
1374 2020-02-11 184,024,062 -3,518,500 4.01 4,590,901,172 7,195,340,824 39.10 2020-02-07
1375 2020-02-10 187,542,562 -5,408,000 4.09 4,590,901,172 7,342,291,302 39.15 2020-02-06
1376 2020-02-07 192,950,562 1,059,000 4.20 4,590,901,172 7,428,596,637 38.50 2020-02-05
1377 2020-02-06 191,891,562 -769,500 4.18 4,590,901,172 7,330,257,668 38.20 2020-02-04
1378 2020-02-05 192,661,062 -1,959,000 4.20 4,590,901,172 7,350,019,515 38.15 2020-02-03
1379 2020-01-23 194,620,062 42,000 4.24 4,590,901,172 7,706,954,455 39.60 2020-01-21
1380 2020-01-22 194,578,062 729,500 4.24 4,590,901,172 7,909,598,220 40.65 2020-01-20
1381 2020-01-21 193,848,562 -2,007,000 4.22 4,590,901,172 7,986,560,754 41.20 2020-01-17
1382 2020-01-20 195,855,562 -1,436,000 4.27 4,590,901,172 7,981,114,152 40.75 2020-01-16
1383 2020-01-17 197,291,562 49,500 4.30 4,590,901,172 8,019,901,995 40.65 2020-01-15
1384 2020-01-16 197,242,062 -1,047,000 4.30 4,590,901,172 8,077,062,439 40.95 2020-01-14
1385 2020-01-15 198,289,062 1,000 4.32 4,590,901,172 8,149,680,448 41.10 2020-01-13
1386 2020-01-14 198,288,062 -248,500 4.32 4,590,901,172 8,000,923,302 40.35 2020-01-10
1387 2020-01-13 198,536,562 -3,500 4.32 4,590,901,172 8,040,730,761 40.50 2020-01-09
1388 2020-01-10 198,540,062 -1,214,500 4.32 4,590,901,172 7,921,748,474 39.90 2020-01-08
1389 2020-01-09 199,754,562 -275,000 4.35 4,590,901,172 8,159,973,858 40.85 2020-01-07
1390 2020-01-08 200,029,562 -1,211,000 4.36 4,590,901,172 8,181,209,086 40.90 2020-01-06
1391 2020-01-07 201,240,562 -570,000 4.38 4,590,901,172 8,311,235,211 41.30 2020-01-03
1392 2020-01-06 201,810,562 -6,477,000 4.40 4,590,901,172 8,324,685,683 41.25 2020-01-02
1393 2020-01-03 208,287,562 -3,776,000 4.54 4,590,901,172 8,404,403,127 40.35 2019-12-30
1394 2020-01-02 212,063,562 -2,959,500 4.62 4,590,901,172 8,609,780,617 40.60 2019-12-27
1395 2019-12-30 215,023,062 -452,000 4.68 4,590,901,172 8,633,175,939 40.15 2019-12-23
1396 2019-12-27 215,475,062 -2,723,500 4.69 4,590,901,172 8,694,418,752 40.35 2019-12-20
1397 2019-12-23 218,198,562 -1,738,000 4.75 4,590,901,172 8,760,672,264 40.15 2019-12-19
1398 2019-12-20 219,936,562 -6,981,000 4.79 4,590,901,172 8,896,433,933 40.45 2019-12-18
1399 2019-12-19 226,917,562 -58,000 4.94 4,590,901,172 9,088,048,358 40.05 2019-12-17
1400 2019-12-18 226,975,562 287,203 4.94 4,590,901,172 8,818,000,584 38.85 2019-12-16
1401 2019-12-17 226,688,359 -1,694,000 4.94 4,590,901,172 8,920,186,927 39.35 2019-12-13
1402 2019-12-16 228,382,359 -376,000 4.97 4,590,901,172 8,610,014,934 37.70 2019-12-12
1403 2019-12-13 228,758,359 -611,500 4.98 4,590,901,172 8,521,248,873 37.25 2019-12-11
1404 2019-12-12 229,369,859 -172,000 5.00 4,590,901,172 8,509,621,769 37.10 2019-12-10
1405 2019-12-11 229,541,859 -8,500 5.00 4,590,901,172 8,573,388,434 37.35 2019-12-09
1406 2019-12-10 229,550,359 1,759,500 5.00 4,590,901,172 8,631,093,498 37.60 2019-12-06
1407 2019-12-09 227,790,859 1,104,000 4.96 4,590,901,172 8,519,378,127 37.40 2019-12-05
1408 2019-12-06 226,686,859 90,000 4.94 4,590,901,172 8,376,079,440 36.95 2019-12-04
1409 2019-12-05 226,596,859 -22,500 4.94 4,590,901,172 8,508,712,055 37.55 2019-12-03
1410 2019-12-04 226,619,359 2,578,500 4.94 4,590,901,172 8,452,902,091 37.30 2019-12-02
1411 2019-12-03 224,040,859 -1,519,000 4.88 4,590,901,172 8,289,511,783 37.00 2019-11-29
1412 2019-12-02 225,559,859 -234,000 4.91 4,590,901,172 8,605,108,621 38.15 2019-11-28
1413 2019-11-29 225,793,859 -1,763,000 4.92 4,590,901,172 8,693,063,572 38.50 2019-11-27
1414 2019-11-28 227,556,859 -183,500 4.96 4,590,901,172 8,715,427,700 38.30 2019-11-26
1415 2019-11-27 227,740,359 -695,500 4.96 4,590,901,172 8,779,390,839 38.55 2019-11-25
1416 2019-11-26 228,435,859 -1,438,500 4.98 4,590,901,172 8,714,828,021 38.15 2019-11-22
1417 2019-11-25 229,874,359 470,500 5.01 4,590,901,172 8,735,225,642 38.00 2019-11-21
1418 2019-11-22 229,403,859 -408,000 5.00 4,590,901,172 8,854,988,957 38.60 2019-11-20
1419 2019-11-21 229,811,859 44,000 5.01 4,590,901,172 8,985,643,687 39.10 2019-11-19
1420 2019-11-20 229,767,859 97,500 5.00 4,590,901,172 8,926,481,322 38.85 2019-11-18
1421 2019-11-19 229,670,359 1,226,500 5.00 4,590,901,172 8,807,858,268 38.35 2019-11-15
1422 2019-11-18 228,443,859 1,864,000 4.98 4,590,901,172 8,760,821,993 38.35 2019-11-14
1423 2019-11-15 226,579,859 1,096,000 4.94 4,590,901,172 8,757,311,550 38.65 2019-11-13
1424 2019-11-14 225,483,859 -6,184,000 4.91 4,590,901,172 8,850,241,466 39.25 2019-11-12
1425 2019-11-13 231,667,859 -405,500 5.05 4,590,901,172 9,035,046,501 39.00 2019-11-11
1426 2019-11-12 232,073,359 -2,837,000 5.06 4,590,901,172 9,352,556,368 40.30 2019-11-08
1427 2019-11-11 234,910,359 -1,099,500 5.12 4,590,901,172 9,396,414,360 40.00 2019-11-07
1428 2019-11-08 236,009,859 -1,889,500 5.14 4,590,901,172 9,393,192,388 39.80 2019-11-06
1429 2019-11-07 237,899,359 -1,956,500 5.18 4,590,901,172 9,361,339,777 39.35 2019-11-05
1430 2019-11-06 239,855,859 488,500 5.22 4,590,901,172 9,402,349,673 39.20 2019-11-04
1431 2019-11-05 239,367,359 -535,500 5.21 4,590,901,172 9,191,706,586 38.40 2019-11-01
1432 2019-11-04 239,902,859 -4,108,000 5.23 4,590,901,172 8,996,357,213 37.50 2019-10-31
1433 2019-11-01 244,010,859 -365,500 5.32 4,590,901,172 9,174,808,298 37.60 2019-10-30
1434 2019-10-31 244,376,359 -683,000 5.32 4,590,901,172 9,261,864,006 37.90 2019-10-29
1435 2019-10-30 245,059,359 1,266,000 5.34 4,590,901,172 9,312,255,642 38.00 2019-10-28
1436 2019-10-29 243,793,359 -1,534,000 5.31 4,590,901,172 9,203,199,302 37.75 2019-10-25
1437 2019-10-28 245,327,359 -7,968,500 5.34 4,590,901,172 9,396,037,850 38.30 2019-10-24
1438 2019-10-25 253,295,859 -8,732,500 5.52 4,590,901,172 9,435,270,748 37.25 2019-10-23
1439 2019-10-24 262,028,359 -9,051,500 5.71 4,590,901,172 9,839,164,880 37.55 2019-10-22
1440 2019-10-23 271,079,859 -8,558,500 5.90 4,590,901,172 10,192,602,698 37.60 2019-10-21
1441 2019-10-22 279,638,359 -12,617,000 6.09 4,590,901,172 10,612,275,724 37.95 2019-10-18
1442 2019-10-21 292,255,359 -12,145,000 6.37 4,590,901,172 11,266,444,089 38.55 2019-10-17
1443 2019-10-18 304,400,359 -10,890,500 6.63 4,590,901,172 11,734,633,839 38.55 2019-10-16
1444 2019-10-17 315,290,859 -10,390,500 6.87 4,590,901,172 12,138,698,072 38.50 2019-10-15
1445 2019-10-16 325,681,359 -16,636,000 7.09 4,590,901,172 12,555,016,389 38.55 2019-10-14
1446 2019-10-15 342,317,359 -15,461,000 7.46 4,590,901,172 13,025,175,510 38.05 2019-10-11
1447 2019-10-14 357,778,359 -8,840,000 7.79 4,590,901,172 13,237,799,283 37.00 2019-10-10
1448 2019-10-11 366,618,359 -12,637,000 7.99 4,590,901,172 13,546,548,365 36.95 2019-10-09
1449 2019-10-10 379,255,359 -13,163,500 8.26 4,590,901,172 14,051,411,051 37.05 2019-10-08
1450 2019-09-30 392,418,859 -11,656,000 8.55 4,590,901,172 14,578,360,612 37.15 2019-09-26
1451 2019-09-27 404,074,859 -5,332,000 8.80 4,590,901,172 14,465,879,952 35.80 2019-09-25
1452 2019-09-26 409,406,859 -5,818,500 8.92 4,590,901,172 14,738,646,924 36.00 2019-09-24
1453 2019-09-25 415,225,359 -6,166,500 9.04 4,590,901,172 15,072,680,532 36.30 2019-09-23
1454 2019-09-24 421,391,859 -8,495,000 9.18 4,590,901,172 15,549,359,597 36.90 2019-09-20
1455 2019-09-23 429,886,859 -3,864,000 9.36 4,590,901,172 16,013,285,498 37.25 2019-09-19
1456 2019-09-20 433,750,859 -3,435,500 9.45 4,590,901,172 16,352,407,384 37.70 2019-09-18
1457 2019-09-19 437,186,359 -6,978,580 9.52 4,590,901,172 16,525,644,370 37.80 2019-09-17
1458 2019-09-18 444,164,939 -10,480,500 9.67 4,590,901,172 16,967,100,670 38.20 2019-09-16
1459 2019-09-12 454,645,439 -8,823,000 9.90 4,590,901,172 16,958,274,875 37.30 2019-09-10
1460 2019-09-11 463,468,439 -2,490,500 10.10 4,590,901,172 17,519,106,994 37.80 2019-09-09
1461 2019-09-10 465,958,939 -2,212,000 10.15 4,590,901,172 17,916,121,205 38.45 2019-09-06
1462 2019-09-09 468,170,939 -928,000 10.20 4,590,901,172 17,954,355,511 38.35 2019-09-05
1463 2019-09-06 469,098,939 3,633,000 10.22 4,590,901,172 17,497,390,425 37.30 2019-09-04
1464 2019-09-05 465,465,939 1,085,500 10.14 4,590,901,172 16,686,953,913 35.85 2019-09-03
1465 2019-09-04 464,380,439 245,500 10.12 4,590,901,172 16,810,571,892 36.20 2019-09-02
1466 2019-09-03 464,134,939 -266,500 10.11 4,590,901,172 16,569,617,322 35.70 2019-08-30
1467 2019-09-02 464,401,439 518,000 10.12 4,590,901,172 16,439,810,941 35.40 2019-08-29
1468 2019-08-30 463,883,439 18,000 10.10 4,590,901,172 16,398,279,569 35.35 2019-08-28
1469 2019-08-29 463,865,439 -527,000 10.10 4,590,901,172 16,536,802,900 35.65 2019-08-27
1470 2019-08-28 464,392,439 3,085,500 10.12 4,590,901,172 16,671,688,560 35.90 2019-08-26
1471 2019-08-27 461,306,939 485,000 10.05 4,590,901,172 17,391,271,600 37.70 2019-08-23
1472 2019-08-26 460,821,939 -169,500 10.04 4,590,901,172 16,981,288,452 36.85 2019-08-22
1473 2019-08-23 460,991,439 1,015,000 10.04 4,590,901,172 17,102,782,387 37.10 2019-08-21
1474 2019-08-22 459,976,439 658,000 10.02 4,590,901,172 16,973,130,599 36.90 2019-08-20
1475 2019-08-21 459,318,439 902,500 10.00 4,590,901,172 16,902,918,555 36.80 2019-08-19
1476 2019-08-20 458,415,939 2,168,500 9.99 4,590,901,172 16,755,102,570 36.55 2019-08-16
1477 2019-08-19 456,247,439 776,000 9.94 4,590,901,172 16,310,845,944 35.75 2019-08-15
1478 2019-08-16 455,471,439 -744,500 9.92 4,590,901,172 16,351,424,660 35.90 2019-08-14
1479 2019-08-15 456,215,939 -182,500 9.94 4,590,901,172 16,309,719,819 35.75 2019-08-13
1480 2019-08-14 456,398,439 3,928,000 9.94 4,590,901,172 16,658,543,024 36.50 2019-08-12
1481 2019-08-13 452,470,439 27,500 9.86 4,590,901,172 16,379,429,892 36.20 2019-08-09
1482 2019-08-12 452,442,939 623,000 9.86 4,590,901,172 16,582,033,714 36.65 2019-08-08
1483 2019-08-09 451,819,939 -2,264,000 9.84 4,590,901,172 16,378,472,789 36.25 2019-08-07
1484 2019-08-08 454,083,939 1,930,000 9.89 4,590,901,172 16,755,697,349 36.90 2019-08-06
1485 2019-08-07 452,153,939 1,479,000 9.85 4,590,901,172 16,820,126,531 37.20 2019-08-05
1486 2019-08-06 450,674,939 408,000 9.82 4,590,901,172 17,103,113,935 37.95 2019-08-02
1487 2019-08-05 450,266,939 -144,500 9.81 4,590,901,172 17,740,517,397 39.40 2019-08-01
1488 2019-08-02 450,411,439 74,000 9.81 4,590,901,172 17,678,648,981 39.25 2019-07-31
1489 2019-08-01 450,337,439 -30,000 9.81 4,590,901,172 18,081,048,176 40.15 2019-07-30
1490 2019-07-31 450,367,439 -36,000 9.81 4,590,901,172 17,992,179,188 39.95 2019-07-29
1491 2019-07-30 450,403,439 -530,000 9.81 4,590,901,172 18,196,298,936 40.40 2019-07-26
1492 2019-07-29 450,933,439 -1,538,000 9.82 4,590,901,172 18,465,724,327 40.95 2019-07-25
1493 2019-07-26 452,471,439 -153,000 9.86 4,590,901,172 17,895,245,412 39.55 2019-07-24
1494 2019-07-25 452,624,439 -812,000 9.86 4,590,901,172 17,788,140,453 39.30 2019-07-23
1495 2019-07-24 453,436,439 859,000 9.88 4,590,901,172 17,797,380,231 39.25 2019-07-22
1496 2019-07-23 452,577,439 429,500 9.86 4,590,901,172 18,035,210,944 39.85 2019-07-19
1497 2019-07-22 452,147,939 -283,000 9.85 4,590,901,172 17,588,554,827 38.90 2019-07-18
1498 2019-07-19 452,430,939 295,500 9.85 4,590,901,172 17,667,428,168 39.05 2019-07-17
1499 2019-07-18 452,135,439 32,500 9.85 4,590,901,172 17,655,888,893 39.05 2019-07-16
1500 2019-07-17 452,102,939 544,500 9.85 4,590,901,172 17,451,173,445 38.60 2019-07-15
1501 2019-07-16 451,558,439 451,500 9.84 4,590,901,172 17,339,844,058 38.40 2019-07-12
1502 2019-07-15 451,106,939 461,000 9.83 4,590,901,172 17,074,397,641 37.85 2019-07-11
1503 2019-07-12 450,645,939 -86,500 9.82 4,590,901,172 16,944,287,306 37.60 2019-07-10
1504 2019-07-11 450,732,439 -670,000 9.82 4,590,901,172 16,789,783,353 37.25 2019-07-09
1505 2019-07-10 451,402,439 -2,241,000 9.83 4,590,901,172 17,017,871,950 37.70 2019-07-08
1506 2019-07-09 453,643,439 323,500 9.88 4,590,901,172 17,510,636,745 38.60 2019-07-05
1507 2019-07-08 453,319,939 428,500 9.87 4,590,901,172 17,384,819,661 38.35 2019-07-04
1508 2019-07-05 452,891,439 -96,500 9.86 4,590,901,172 17,640,121,549 38.95 2019-07-03
1509 2019-07-04 452,987,939 -408,500 9.87 4,590,901,172 17,893,023,591 39.50 2019-07-02
1510 2019-07-03 453,396,439 1,521,500 9.88 4,590,901,172 17,659,791,299 38.95 2019-06-28
1511 2019-07-02 451,874,939 4,581,000 9.84 4,590,901,172 17,803,872,597 39.40 2019-06-27
1512 2019-06-28 447,293,939 241,000 9.74 4,590,901,172 17,287,910,742 38.65 2019-06-26
1513 2019-06-27 447,052,939 8,876,500 9.74 4,590,901,172 17,211,538,152 38.50 2019-06-25
1514 2019-06-26 438,176,439 3,000 9.54 4,590,901,172 18,271,957,506 41.70 2019-06-24
1515 2019-06-25 438,173,439 -1,331,000 9.54 4,590,901,172 18,469,010,454 42.15 2019-06-21
1516 2019-06-24 439,504,439 -157,000 9.57 4,590,901,172 18,700,913,879 42.55 2019-06-20
1517 2019-06-21 439,661,439 366,000 9.58 4,590,901,172 17,828,271,351 40.55 2019-06-19
1518 2019-06-20 439,295,439 1,004,000 9.57 4,590,901,172 17,308,240,297 39.40 2019-06-18
1519 2019-06-19 438,291,439 -908,500 9.55 4,590,901,172 17,093,366,121 39.00 2019-06-17
1520 2019-06-18 439,199,939 -1,429,000 9.57 4,590,901,172 17,084,877,627 38.90 2019-06-14
1521 2019-06-17 440,628,939 -301,000 9.60 4,590,901,172 17,030,308,492 38.65 2019-06-13
1522 2019-06-14 440,929,939 -41,000 9.60 4,590,901,172 16,931,709,658 38.40 2019-06-12
1523 2019-06-13 440,970,939 -88,500 9.61 4,590,901,172 16,999,429,698 38.55 2019-06-11
1524 2019-06-12 441,059,439 -143,500 9.61 4,590,901,172 16,760,258,682 38.00 2019-06-10
1525 2019-06-11 441,202,939 -65,000 9.61 4,590,901,172 16,368,629,037 37.10 2019-06-06
1526 2019-06-10 441,267,939 254,500 9.61 4,590,901,172 16,348,977,140 37.05 2019-06-05
1527 2019-06-06 441,013,439 -70,000 9.61 4,590,901,172 16,295,446,571 36.95 2019-06-04
1528 2019-06-05 441,083,439 -271,000 9.61 4,590,901,172 16,606,791,478 37.65 2019-06-03
1529 2019-06-04 441,354,439 -638,000 9.61 4,590,901,172 16,661,130,072 37.75 2019-05-31
1530 2019-06-03 441,992,439 -433,000 9.63 4,590,901,172 16,839,911,926 38.10 2019-05-30
1531 2019-05-31 442,425,439 -642,000 9.64 4,590,901,172 16,767,924,138 37.90 2019-05-29
1532 2019-05-30 443,067,439 -119,500 9.65 4,590,901,172 16,659,335,706 37.60 2019-05-28
1533 2019-05-29 443,186,939 199,000 9.65 4,590,901,172 16,464,394,784 37.15 2019-05-27
1534 2019-05-28 442,987,939 -930,000 9.65 4,590,901,172 16,523,450,125 37.30 2019-05-24
1535 2019-05-27 443,917,939 -404,000 9.67 4,590,901,172 16,580,335,022 37.35 2019-05-23
1536 2019-05-24 444,321,939 646,000 9.68 4,590,901,172 16,706,504,906 37.60 2019-05-22
1537 2019-05-23 443,675,939 -459,000 9.66 4,590,901,172 16,637,847,713 37.50 2019-05-21
1538 2019-05-22 444,134,939 -1,636,000 9.67 4,590,901,172 16,610,646,719 37.40 2019-05-20
1539 2019-05-21 445,770,939 -1,586,500 9.71 4,590,901,172 16,560,390,384 37.15 2019-05-17
1540 2019-05-20 447,357,439 94,500 9.74 4,590,901,172 16,686,432,475 37.30 2019-05-16
1541 2019-05-17 447,262,939 1,535,000 9.74 4,590,901,172 16,660,544,478 37.25 2019-05-15
1542 2019-05-16 445,727,939 -327,000 9.71 4,590,901,172 16,358,215,361 36.70 2019-05-14
1543 2019-05-15 446,054,939 3,026,500 9.72 4,590,901,172 16,526,335,490 37.05 2019-05-10
1544 2019-05-14 443,028,439 -1,499,000 9.65 4,590,901,172 16,037,629,492 36.20 2019-05-09
1545 2019-05-10 444,527,439 -1,139,000 9.68 4,590,901,172 16,892,042,682 38.00 2019-05-08
1546 2019-05-09 445,666,439 -1,255,000 9.71 4,590,901,172 17,291,857,833 38.80 2019-05-07
1547 2019-05-08 446,921,439 480,000 9.73 4,590,901,172 17,184,129,330 38.45 2019-05-06
1548 2019-04-30 446,441,439 -523,000 9.72 4,590,901,172 17,321,927,833 38.80 2019-04-26
1549 2019-04-29 446,964,439 1,690,767 9.74 4,590,901,172 17,744,488,228 39.70 2019-04-25
1550 2019-04-26 445,273,672 977,500 9.70 4,590,901,172 18,300,747,919 41.10 2019-04-24
1551 2019-04-25 444,296,172 4,040,000 9.68 4,590,901,172 18,216,143,052 41.00 2019-04-23
1552 2019-04-24 440,256,172 656,000 9.59 4,590,901,172 17,852,387,775 40.55 2019-04-18
1553 2019-04-23 439,600,172 481,500 9.58 4,590,901,172 18,045,587,061 41.05 2019-04-17
1554 2019-04-18 439,118,672 -1,624,500 9.56 4,590,901,172 18,025,821,486 41.05 2019-04-16
1555 2019-04-17 440,743,172 -3,989,500 9.60 4,590,901,172 17,806,024,149 40.40 2019-04-15
1556 2019-04-16 444,732,672 54,500 9.69 4,590,901,172 17,878,253,414 40.20 2019-04-12
1557 2019-04-15 444,678,172 -120,000 9.69 4,590,901,172 17,653,723,428 39.70 2019-04-11
1558 2019-04-12 444,798,172 -1,101,000 9.69 4,590,901,172 17,992,086,057 40.45 2019-04-10
1559 2019-04-11 445,899,172 -491,500 9.71 4,590,901,172 18,036,621,507 40.45 2019-04-09
1560 2019-04-10 446,390,672 4,388,000 9.72 4,590,901,172 18,413,615,220 41.25 2019-04-08
1561 2019-04-09 442,002,672 -637,000 9.63 4,590,901,172 17,856,907,949 40.40 2019-04-04
1562 2019-04-08 442,639,672 -371,000 9.64 4,590,901,172 17,594,926,962 39.75 2019-04-03
1563 2019-04-04 443,010,672 1,627,000 9.65 4,590,901,172 17,565,373,145 39.65 2019-04-02
1564 2019-04-03 441,383,672 -406,500 9.61 4,590,901,172 17,169,824,841 38.90 2019-04-01
1565 2019-04-02 441,790,172 940,500 9.62 4,590,901,172 16,854,295,062 38.15 2019-03-29
1566 2019-04-01 440,849,672 121,500 9.60 4,590,901,172 16,509,820,216 37.45 2019-03-28
1567 2019-03-29 440,728,172 2,828,500 9.60 4,590,901,172 16,439,160,816 37.30 2019-03-27
1568 2019-03-28 437,899,672 -3,390,089 9.54 4,590,901,172 15,830,073,143 36.15 2019-03-26
1569 2019-03-27 441,289,761 307,500 9.61 4,590,901,172 15,820,237,932 35.85 2019-03-25
1570 2019-03-26 440,982,261 568,000 9.61 4,590,901,172 16,316,343,657 37.00 2019-03-22
1571 2019-03-25 440,414,261 1,038,500 9.59 4,590,901,172 15,942,996,248 36.20 2019-03-21
1572 2019-03-22 439,375,761 -2,136,000 9.57 4,590,901,172 15,993,277,700 36.40 2019-03-20
1573 2019-03-21 441,511,761 -1,623,009 9.62 4,590,901,172 16,137,254,865 36.55 2019-03-19
1574 2019-03-20 443,134,770 -1,670,500 9.65 4,590,901,172 16,395,986,490 37.00 2019-03-18
1575 2019-03-19 444,805,270 -170,000 9.69 4,590,901,172 16,146,431,301 36.30 2019-03-15
1576 2019-03-18 444,975,270 245,000 9.69 4,590,901,172 16,063,607,247 36.10 2019-03-14
1577 2019-03-15 444,730,270 44,500 9.69 4,590,901,172 15,854,634,126 35.65 2019-03-13
1578 2019-03-14 444,685,770 -157,500 9.69 4,590,901,172 15,964,219,143 35.90 2019-03-12
1579 2019-03-13 444,843,270 -878,500 9.69 4,590,901,172 15,658,483,104 35.20 2019-03-11
1580 2019-03-12 445,721,770 -1,280,500 9.71 4,590,901,172 15,711,692,393 35.25 2019-03-08
1581 2019-03-11 447,002,270 -263,000 9.74 4,590,901,172 16,226,182,401 36.30 2019-03-07
1582 2019-03-08 447,265,270 -184,500 9.74 4,590,901,172 16,615,904,781 37.15 2019-03-06
1583 2019-03-07 447,449,770 -551,500 9.75 4,590,901,172 16,622,758,956 37.15 2019-03-05
1584 2019-03-06 448,001,270 141,000 9.76 4,590,901,172 17,068,848,387 38.10 2019-03-04
1585 2019-03-05 447,860,270 -386,000 9.76 4,590,901,172 16,682,795,058 37.25 2019-03-01
1586 2019-03-04 448,246,270 -317,500 9.76 4,590,901,172 16,136,865,720 36.00 2019-02-28
1587 2019-03-01 448,563,770 -726,000 9.77 4,590,901,172 16,350,149,417 36.45 2019-02-27
1588 2019-02-28 449,289,770 -2,687,000 9.79 4,590,901,172 16,421,541,094 36.55 2019-02-26
1589 2019-02-27 451,976,770 258,000 9.85 4,590,901,172 16,610,146,298 36.75 2019-02-25
1590 2019-02-26 451,718,770 -144,500 9.84 4,590,901,172 16,194,117,905 35.85 2019-02-22
1591 2019-02-25 451,863,270 -432,000 9.84 4,590,901,172 15,815,214,450 35.00 2019-02-21
1592 2019-02-22 452,295,270 -19,500 9.85 4,590,901,172 15,604,186,815 34.50 2019-02-20
1593 2019-02-21 452,314,770 -117,000 9.85 4,590,901,172 15,378,702,180 34.00 2019-02-19
1594 2019-02-20 452,431,770 -1,093,000 9.85 4,590,901,172 15,337,437,003 33.90 2019-02-18
1595 2019-02-19 453,524,770 -682,500 9.88 4,590,901,172 15,011,669,887 33.10 2019-02-15
1596 2019-02-18 454,207,270 -864,000 9.89 4,590,901,172 15,533,888,634 34.20 2019-02-14
1597 2019-02-15 455,071,270 1,493,500 9.91 4,590,901,172 15,677,205,252 34.45 2019-02-13
1598 2019-02-14 453,577,770 -5,289,350 9.88 4,590,901,172 15,194,855,295 33.50 2019-02-12
1599 2019-02-13 458,867,120 -3,615,500 10.00 4,590,901,172 15,762,085,572 34.35 2019-02-11
1600 2019-02-01 462,482,620 -2,149,000 10.07 4,590,901,172 15,261,926,460 33.00 2019-01-30
1601 2019-01-31 464,631,620 -723,500 10.12 4,590,901,172 15,286,380,298 32.90 2019-01-29
1602 2019-01-30 465,355,120 -1,027,500 10.14 4,590,901,172 15,310,183,448 32.90 2019-01-28
1603 2019-01-29 466,382,620 -4,481,500 10.16 4,590,901,172 15,204,073,412 32.60 2019-01-25
1604 2019-01-28 470,864,120 -2,674,000 10.26 4,590,901,172 14,997,022,222 31.85 2019-01-24
1605 2019-01-25 473,538,120 -3,884,000 10.31 4,590,901,172 14,892,773,874 31.45 2019-01-23
1606 2019-01-24 477,422,120 -3,551,248 10.40 4,590,901,172 14,919,441,250 31.25 2019-01-22
1607 2019-01-23 480,973,368 -2,875,000 10.48 4,590,901,172 14,982,320,413 31.15 2019-01-21
1608 2019-01-22 483,848,368 -3,528,500 10.54 4,590,901,172 14,999,299,408 31.00 2019-01-18
1609 2019-01-21 487,376,868 -5,294,500 10.62 4,590,901,172 15,108,682,908 31.00 2019-01-17
1610 2019-01-18 492,671,368 -2,194,500 10.73 4,590,901,172 15,297,445,976 31.05 2019-01-16
1611 2019-01-17 494,865,868 -3,038,500 10.78 4,590,901,172 15,266,612,028 30.85 2019-01-15
1612 2019-01-16 497,904,368 2,000 10.85 4,590,901,172 14,962,026,258 30.05 2019-01-14
1613 2019-01-15 497,902,368 -4,622,000 10.85 4,590,901,172 15,011,756,395 30.15 2019-01-11
1614 2019-01-14 502,524,368 -6,186,000 10.95 4,590,901,172 14,849,595,074 29.55 2019-01-10
1615 2019-01-11 508,710,368 -5,625,500 11.08 4,590,901,172 14,930,649,301 29.35 2019-01-09
1616 2019-01-10 514,335,868 -2,159,000 11.20 4,590,901,172 14,684,289,031 28.55 2019-01-08
1617 2019-01-09 516,494,868 3,227,000 11.25 4,590,901,172 14,797,577,968 28.65 2019-01-07
1618 2019-01-08 513,267,868 -285,500 11.18 4,590,901,172 14,499,817,271 28.25 2019-01-04
1619 2019-01-07 513,553,368 -4,000 11.19 4,590,901,172 14,174,072,957 27.60 2019-01-03
1620 2019-01-04 513,557,368 -276,000 11.19 4,590,901,172 14,225,539,094 27.70 2019-01-02
1621 2018-12-28 513,833,368 -1,747,000 11.19 4,590,901,172 14,952,551,009 29.10 2018-12-21
1622 2018-12-27 515,580,368 -208,000 11.23 4,590,901,172 15,106,504,782 29.30 2018-12-20
1623 2018-12-21 515,788,368 -2,834,500 11.24 4,590,901,172 15,525,229,877 30.10 2018-12-19
1624 2018-12-20 518,622,868 -12,500 11.30 4,590,901,172 16,155,102,338 31.15 2018-12-18
1625 2018-12-19 518,635,368 89,000 11.30 4,590,901,172 16,440,741,166 31.70 2018-12-17
1626 2018-12-18 518,546,368 305,000 11.30 4,590,901,172 16,567,556,458 31.95 2018-12-14
1627 2018-12-17 518,241,368 -1,285,000 11.29 4,590,901,172 16,998,316,870 32.80 2018-12-13
1628 2018-12-14 519,526,368 -937,500 11.32 4,590,901,172 16,728,749,050 32.20 2018-12-12
1629 2018-12-13 520,463,868 -98,000 11.34 4,590,901,172 16,550,751,002 31.80 2018-12-11
1630 2018-12-12 520,561,868 2,365,500 11.34 4,590,901,172 16,423,726,935 31.55 2018-12-10
1631 2018-12-11 518,196,368 -1,269,000 11.29 4,590,901,172 16,426,824,866 31.70 2018-12-07
1632 2018-12-10 519,465,368 -841,000 11.32 4,590,901,172 17,064,437,339 32.85 2018-12-06
1633 2018-12-07 520,306,368 -801,500 11.33 4,590,901,172 17,482,293,965 33.60 2018-12-05
1634 2018-12-06 521,107,868 -516,000 11.35 4,590,901,172 17,821,889,086 34.20 2018-12-04
1635 2018-12-05 521,623,868 -3,891,000 11.36 4,590,901,172 17,709,130,319 33.95 2018-12-03
1636 2018-12-04 525,514,868 -77,000 11.45 4,590,901,172 17,000,405,980 32.35 2018-11-30
1637 2018-12-03 525,591,868 -2,320,000 11.45 4,590,901,172 16,924,058,150 32.20 2018-11-29
1638 2018-11-30 527,911,868 -457,500 11.50 4,590,901,172 16,840,388,589 31.90 2018-11-28
1639 2018-11-29 528,369,368 -1,712,000 11.51 4,590,901,172 16,696,472,029 31.60 2018-11-27
1640 2018-11-28 530,081,368 228,500 11.55 4,590,901,172 16,856,587,502 31.80 2018-11-26
1641 2018-11-27 529,852,868 132,500 11.54 4,590,901,172 16,610,887,412 31.35 2018-11-23
1642 2018-11-26 529,720,368 -2,382,500 11.54 4,590,901,172 16,739,163,629 31.60 2018-11-22
1643 2018-11-23 532,102,868 -233,000 11.59 4,590,901,172 16,841,055,772 31.65 2018-11-21
1644 2018-11-22 532,335,868 -2,535,500 11.60 4,590,901,172 16,715,346,255 31.40 2018-11-20
1645 2018-11-21 534,871,368 -3,115,500 11.65 4,590,901,172 17,008,909,502 31.80 2018-11-19
1646 2018-11-20 537,986,868 -51,806 11.72 4,590,901,172 17,081,083,059 31.75 2018-11-16
1647 2018-11-19 538,038,674 -142,500 11.72 4,590,901,172 17,028,924,032 31.65 2018-11-15
1648 2018-11-16 538,181,174 -1,023,194 11.72 4,590,901,172 16,925,797,922 31.45 2018-11-14
1649 2018-11-15 539,204,368 -177,000 11.75 4,590,901,172 17,146,698,902 31.80 2018-11-13
1650 2018-11-14 539,381,368 2,215,500 11.75 4,590,901,172 17,260,203,776 32.00 2018-11-12
1651 2018-11-13 537,165,868 -10,723,000 11.70 4,590,901,172 17,055,016,309 31.75 2018-11-09
1652 2018-11-12 547,888,868 -3,012,000 11.93 4,590,901,172 18,409,065,965 33.60 2018-11-08
1653 2018-11-09 550,900,868 -2,382,000 12.00 4,590,901,172 18,234,818,731 33.10 2018-11-07
1654 2018-11-08 553,282,868 -7,373,000 12.05 4,590,901,172 18,313,662,931 33.10 2018-11-06
1655 2018-11-07 560,655,868 -297,000 12.21 4,590,901,172 18,501,643,644 33.00 2018-11-05
1656 2018-11-06 560,952,868 975,500 12.22 4,590,901,172 18,595,587,574 33.15 2018-11-02
1657 2018-11-05 559,977,368 -1,302,000 12.20 4,590,901,172 17,331,299,540 30.95 2018-11-01
1658 2018-11-02 561,279,368 -329,000 12.23 4,590,901,172 16,950,636,914 30.20 2018-10-31
1659 2018-11-01 561,608,368 -185,500 12.23 4,590,901,172 16,202,401,417 28.85 2018-10-30
1660 2018-10-31 561,793,868 -3,968,500 12.24 4,590,901,172 16,123,484,012 28.70 2018-10-29
1661 2018-10-30 565,762,368 -333,000 12.32 4,590,901,172 16,718,277,974 29.55 2018-10-26
1662 2018-10-29 566,095,368 4,567,000 12.33 4,590,901,172 16,813,032,430 29.70 2018-10-25
1663 2018-10-26 561,528,368 -174,000 12.23 4,590,901,172 16,958,156,714 30.20 2018-10-24
1664 2018-10-25 561,702,368 -884,500 12.24 4,590,901,172 16,822,985,922 29.95 2018-10-23
1665 2018-10-24 562,586,868 6,931,000 12.25 4,590,901,172 17,271,416,848 30.70 2018-10-22
1666 2018-10-23 555,655,868 1,086,000 12.10 4,590,901,172 16,475,196,486 29.65 2018-10-19
1667 2018-10-22 554,569,868 593,500 12.08 4,590,901,172 15,943,883,705 28.75 2018-10-18
1668 2018-10-19 553,976,368 -2,175,500 12.07 4,590,901,172 16,203,808,764 29.25 2018-10-16
1669 2018-10-18 556,151,868 901,375 12.11 4,590,901,172 16,072,788,985 28.90 2018-10-15
1670 2018-10-16 555,250,493 1,216,500 12.09 4,590,901,172 16,241,076,920 29.25 2018-10-12
1671 2018-10-15 554,033,993 -6,998,000 12.07 4,590,901,172 15,845,372,200 28.60 2018-10-11
1672 2018-10-12 561,031,993 1,586,000 12.22 4,590,901,172 16,718,753,391 29.80 2018-10-10
1673 2018-10-11 559,445,993 1,585,000 12.19 4,590,901,172 16,699,462,891 29.85 2018-10-09
1674 2018-10-10 557,860,993 -2,729,500 12.15 4,590,901,172 16,568,471,492 29.70 2018-10-08
1675 2018-09-28 560,590,493 -203,000 12.21 4,590,901,172 17,770,718,628 31.70 2018-09-26
1676 2018-09-21 560,793,493 892,500 12.22 4,590,901,172 16,655,566,742 29.70 2018-09-19
1677 2018-09-20 559,900,993 -1,318,000 12.20 4,590,901,172 16,153,143,648 28.85 2018-09-18
1678 2018-09-19 561,218,993 137,500 12.22 4,590,901,172 16,106,985,099 28.70 2018-09-17
1679 2018-09-18 561,081,493 723,500 12.22 4,590,901,172 16,187,201,073 28.85 2018-09-14
1680 2018-09-17 560,357,993 -937,500 12.21 4,590,901,172 16,054,256,499 28.65 2018-09-13
1681 2018-09-14 561,295,493 3,103,000 12.23 4,590,901,172 15,632,079,480 27.85 2018-09-12
1682 2018-09-13 558,192,493 -671,500 12.16 4,590,901,172 15,713,118,678 28.15 2018-09-11
1683 2018-09-12 558,863,993 193,000 12.17 4,590,901,172 15,983,510,200 28.60 2018-09-10
1684 2018-09-11 558,670,993 -335,000 12.17 4,590,901,172 16,173,525,247 28.95 2018-09-07
1685 2018-09-10 559,005,993 -1,174,000 12.18 4,590,901,172 16,295,024,696 29.15 2018-09-06
1686 2018-09-07 560,179,993 -707,000 12.20 4,590,901,172 16,497,300,794 29.45 2018-09-05
1687 2018-09-06 560,886,993 4,088,000 12.22 4,590,901,172 17,050,964,587 30.40 2018-09-04
1688 2018-09-05 556,798,993 -199,000 12.13 4,590,901,172 16,759,649,689 30.10 2018-09-03
1689 2018-09-04 556,997,993 419,500 12.13 4,590,901,172 16,765,639,589 30.10 2018-08-31
1690 2018-09-03 556,578,493 -852,000 12.12 4,590,901,172 16,836,499,413 30.25 2018-08-30
1691 2018-08-31 557,430,493 1,231,500 12.14 4,590,901,172 17,140,987,660 30.75 2018-08-29
1692 2018-08-30 556,198,993 -1,035,000 12.12 4,590,901,172 17,158,738,934 30.85 2018-08-28
1693 2018-08-29 557,233,993 7,056,500 12.14 4,590,901,172 16,939,913,387 30.40 2018-08-27
1694 2018-08-28 550,177,493 2,223,000 11.98 4,590,901,172 16,065,182,796 29.20 2018-08-24
1695 2018-08-27 547,954,493 -108,500 11.94 4,590,901,172 16,000,271,196 29.20 2018-08-23
1696 2018-08-24 548,062,993 3,923,000 11.94 4,590,901,172 16,058,245,695 29.30 2018-08-22
1697 2018-08-23 544,139,993 4,129,500 11.85 4,590,901,172 15,780,059,797 29.00 2018-08-21
1698 2018-08-22 540,010,493 477,000 11.76 4,590,901,172 15,579,302,723 28.85 2018-08-20
1699 2018-08-21 539,533,493 958,000 11.75 4,590,901,172 15,457,634,574 28.65 2018-08-17
1700 2018-08-20 538,575,493 3,535,000 11.73 4,590,901,172 15,322,472,776 28.45 2018-08-16
1701 2018-08-17 535,040,493 286,500 11.65 4,590,901,172 15,221,902,026 28.45 2018-08-15
1702 2018-08-16 534,753,993 -161,500 11.65 4,590,901,172 15,588,078,896 29.15 2018-08-14
1703 2018-08-15 534,915,493 249,000 11.65 4,590,901,172 15,860,244,367 29.65 2018-08-13
1704 2018-08-14 534,666,493 -1,475,000 11.65 4,590,901,172 16,307,328,037 30.50 2018-08-10
1705 2018-08-13 536,141,493 -1,226,000 11.68 4,590,901,172 16,513,157,984 30.80 2018-08-09
1706 2018-08-10 537,367,493 -944,000 11.71 4,590,901,172 16,255,366,663 30.25 2018-08-08
1707 2018-08-09 538,311,493 -85,500 11.73 4,590,901,172 16,230,091,514 30.15 2018-08-07
1708 2018-08-08 538,396,993 -509,500 11.73 4,590,901,172 15,963,470,842 29.65 2018-08-06
1709 2018-08-07 538,906,493 -444,000 11.74 4,590,901,172 15,924,686,868 29.55 2018-08-03
1710 2018-08-06 539,350,493 -5,077,500 11.75 4,590,901,172 15,937,807,068 29.55 2018-08-02
1711 2018-08-03 544,427,993 -1,781,500 11.86 4,590,901,172 16,577,832,387 30.45 2018-08-01
1712 2018-08-02 546,209,493 -865,000 11.90 4,590,901,172 16,741,320,960 30.65 2018-07-31
1713 2018-08-01 547,074,493 -393,500 11.92 4,590,901,172 16,767,833,210 30.65 2018-07-30
1714 2018-07-31 547,467,993 -275,500 11.93 4,590,901,172 16,916,760,984 30.90 2018-07-27
1715 2018-07-30 547,743,493 -4,651,500 11.93 4,590,901,172 16,733,563,711 30.55 2018-07-26
1716 2018-07-27 552,394,993 -1,912,500 12.03 4,590,901,172 17,069,005,284 30.90 2018-07-25
1717 2018-07-26 554,307,493 2,179,000 12.07 4,590,901,172 16,934,093,911 30.55 2018-07-24
1718 2018-07-25 552,128,493 2,211,500 12.03 4,590,901,172 16,204,971,270 29.35 2018-07-23
1719 2018-07-24 549,916,993 4,123,000 11.98 4,590,901,172 15,837,609,398 28.80 2018-07-20
1720 2018-07-23 545,793,993 -1,019,000 11.89 4,590,901,172 15,091,203,906 27.65 2018-07-19
1721 2018-07-20 546,812,993 -280,500 11.91 4,590,901,172 15,174,060,556 27.75 2018-07-18
1722 2018-07-19 547,093,493 -1,604,000 11.92 4,590,901,172 15,236,553,780 27.85 2018-07-17
1723 2018-07-18 548,697,493 -3,440,500 11.95 4,590,901,172 15,445,834,428 28.15 2018-07-16
1724 2018-07-17 552,137,993 322,500 12.03 4,590,901,172 15,680,719,001 28.40 2018-07-13
1725 2018-07-16 551,815,493 8,302,500 12.02 4,590,901,172 15,561,196,903 28.20 2018-07-12
1726 2018-07-13 543,512,993 1,509,500 11.84 4,590,901,172 15,109,661,205 27.80 2018-07-11
1727 2018-07-12 542,003,493 -1,254,000 11.81 4,590,901,172 15,311,598,677 28.25 2018-07-10
1728 2018-07-11 543,257,493 -385,500 11.83 4,590,901,172 15,211,209,804 28.00 2018-07-09
1729 2018-07-10 543,642,993 -3,757,000 11.84 4,590,901,172 14,705,542,961 27.05 2018-07-06
1730 2018-07-09 547,399,993 182,500 11.92 4,590,901,172 14,807,169,811 27.05 2018-07-05
1731 2018-07-06 547,217,493 987,500 11.92 4,590,901,172 14,774,872,311 27.00 2018-07-04
1732 2018-07-05 546,229,993 -272,000 11.90 4,590,901,172 15,458,308,802 28.30 2018-07-03
1733 2018-07-04 546,501,993 649,500 11.90 4,590,901,172 15,821,232,697 28.95 2018-06-29
1734 2018-07-03 545,852,493 832,500 11.89 4,590,901,172 15,283,869,804 28.00 2018-06-28
1735 2018-06-29 545,019,993 -1,070,000 11.87 4,590,901,172 15,369,563,803 28.20 2018-06-27
1736 2018-06-28 546,089,993 -1,024,000 11.90 4,590,901,172 15,918,523,296 29.15 2018-06-26
1737 2018-06-27 547,113,993 -2,117,604 11.92 4,590,901,172 16,167,218,493 29.55 2018-06-25
1738 2018-06-26 549,231,597 -2,229,000 11.96 4,590,901,172 16,367,101,591 29.80 2018-06-22
1739 2018-06-25 551,460,597 8,040,000 12.01 4,590,901,172 16,571,390,940 30.05 2018-06-21
1740 2018-06-22 543,420,597 3,651,500 11.84 4,590,901,172 16,519,986,149 30.40 2018-06-20
1741 2018-06-21 539,769,097 542,500 11.76 4,590,901,172 16,489,945,913 30.55 2018-06-19
1742 2018-06-20 539,226,597 -111,000 11.75 4,590,901,172 16,985,637,806 31.50 2018-06-15
1743 2018-06-19 539,337,597 -918,500 11.75 4,590,901,172 17,123,968,705 31.75 2018-06-14
1744 2018-06-15 540,256,097 -2,352,250 11.77 4,590,901,172 17,315,207,909 32.05 2018-06-13
1745 2018-06-14 542,608,347 -1,056,000 11.82 4,590,901,172 17,661,901,695 32.55 2018-06-12
1746 2018-06-13 543,664,347 -237,000 11.84 4,590,901,172 17,696,274,495 32.55 2018-06-11
1747 2018-06-12 543,901,347 -903,000 11.85 4,590,901,172 17,703,988,845 32.55 2018-06-08
1748 2018-06-11 544,804,347 448,000 11.87 4,590,901,172 18,196,465,190 33.40 2018-06-07
1749 2018-06-08 544,356,347 283,000 11.86 4,590,901,172 17,882,105,999 32.85 2018-06-06
1750 2018-06-07 544,073,347 397,000 11.85 4,590,901,172 17,900,013,116 32.90 2018-06-05
1751 2018-06-06 543,676,347 -1,467,500 11.84 4,590,901,172 17,941,319,451 33.00 2018-06-04
1752 2018-06-05 545,143,847 -2,179,500 11.87 4,590,901,172 17,553,631,873 32.20 2018-06-01
1753 2018-06-04 547,323,347 -1,750,500 11.92 4,590,901,172 17,678,544,108 32.30 2018-05-31
1754 2018-06-01 549,073,847 843,000 11.96 4,590,901,172 17,570,363,104 32.00 2018-05-30
1755 2018-05-31 548,230,847 -2,008,500 11.94 4,590,901,172 17,790,090,985 32.45 2018-05-29
1756 2018-05-30 550,239,347 -1,086,000 11.99 4,590,901,172 18,157,898,451 33.00 2018-05-28
1757 2018-05-29 551,325,347 -7,861,500 12.01 4,590,901,172 18,193,736,451 33.00 2018-05-25
1758 2018-05-28 559,186,847 -7,229,600 12.18 4,590,901,172 18,676,840,690 33.40 2018-05-24
1759 2018-05-25 566,416,447 -264,500 12.34 4,590,901,172 18,974,950,975 33.50 2018-05-23
1760 2018-05-24 566,680,947 5,452,000 12.34 4,590,901,172 19,465,490,529 34.35 2018-05-21
1761 2018-05-23 561,228,947 -200,000 12.22 4,590,901,172 19,165,968,540 34.15 2018-05-18
1762 2018-05-21 561,428,947 270,500 12.23 4,590,901,172 19,004,369,856 33.85 2018-05-17
1763 2018-05-18 561,158,447 386,000 12.22 4,590,901,172 19,416,082,266 34.60 2018-05-16
1764 2018-05-17 560,772,447 -213,500 12.21 4,590,901,172 19,598,997,023 34.95 2018-05-15
1765 2018-05-16 560,985,947 -11,006,000 12.22 4,590,901,172 19,830,853,226 35.35 2018-05-14
1766 2018-05-15 571,991,947 -665,500 12.46 4,590,901,172 20,019,718,145 35.00 2018-05-11
1767 2018-05-14 572,657,447 2,130,000 12.47 4,590,901,172 19,642,150,432 34.30 2018-05-10
1768 2018-05-11 570,527,447 -54,500 12.43 4,590,901,172 19,283,827,709 33.80 2018-05-09
1769 2018-05-10 570,581,947 643,500 12.43 4,590,901,172 19,171,553,419 33.60 2018-05-08
1770 2018-05-09 569,938,447 -378,000 12.41 4,590,901,172 18,750,974,906 32.90 2018-05-07
1771 2018-05-08 570,316,447 137,000 12.42 4,590,901,172 18,592,316,172 32.60 2018-05-04
1772 2018-05-07 570,179,447 -258,500 12.42 4,590,901,172 18,872,939,696 33.10 2018-05-03
1773 2018-05-04 570,437,947 -797,500 12.43 4,590,901,172 19,280,802,609 33.80 2018-05-02
1774 2018-04-27 571,235,447 1,458,000 12.44 4,590,901,172 18,707,960,889 32.75 2018-04-25
1775 2018-04-26 569,777,447 -467,000 12.41 4,590,901,172 18,888,122,368 33.15 2018-04-24
1776 2018-04-25 570,244,447 405,000 12.42 4,590,901,172 18,276,334,526 32.05 2018-04-23
1777 2018-04-24 569,839,447 1,969,500 12.41 4,590,901,172 18,434,306,110 32.35 2018-04-20
1778 2018-04-23 567,869,947 -1,138,500 12.37 4,590,901,172 18,853,282,240 33.20 2018-04-19
1779 2018-04-20 569,008,447 -4,554,500 12.39 4,590,901,172 18,663,477,062 32.80 2018-04-18
1780 2018-04-19 573,562,947 -1,157,000 12.49 4,590,901,172 18,354,014,304 32.00 2018-04-17
1781 2018-04-18 574,719,947 -3,437,000 12.52 4,590,901,172 18,620,926,283 32.40 2018-04-16
1782 2018-04-17 578,156,947 208,000 12.59 4,590,901,172 19,570,612,656 33.85 2018-04-13
1783 2018-04-16 577,948,947 -3,528,000 12.59 4,590,901,172 19,621,366,751 33.95 2018-04-12
1784 2018-04-13 581,476,947 -1,149,000 12.67 4,590,901,172 19,915,585,435 34.25 2018-04-11
1785 2018-04-12 582,625,947 1,260,000 12.69 4,590,901,172 19,634,494,414 33.70 2018-04-10
1786 2018-04-11 581,365,947 -5,928,000 12.66 4,590,901,172 18,429,300,520 31.70 2018-04-09
1787 2018-04-04 587,293,947 6,553,000 12.79 4,590,901,172 18,881,500,396 32.15 2018-03-29
1788 2018-04-03 580,740,947 291,500 12.65 4,590,901,172 18,496,599,162 31.85 2018-03-28
1789 2018-03-29 580,449,447 -1,078,500 12.64 4,590,901,172 19,067,764,334 32.85 2018-03-27
1790 2018-03-28 581,527,947 -9,327,000 12.67 4,590,901,172 18,783,352,688 32.30 2018-03-26
1791 2018-03-27 590,854,947 -7,957,500 12.87 4,590,901,172 19,143,700,283 32.40 2018-03-23
1792 2018-03-26 598,812,447 -103,500 13.04 4,590,901,172 20,120,098,219 33.60 2018-03-22
1793 2018-03-23 598,915,947 2,435,000 13.05 4,590,901,172 20,243,359,009 33.80 2018-03-21
1794 2018-03-22 596,480,947 -199,000 12.99 4,590,901,172 20,310,176,245 34.05 2018-03-20
1795 2018-03-21 596,679,947 1,334,500 13.00 4,590,901,172 20,495,956,179 34.35 2018-03-19
1796 2018-03-20 595,345,447 -2,676,000 12.97 4,590,901,172 20,152,443,381 33.85 2018-03-16
1797 2018-03-19 598,021,447 -449,500 13.03 4,590,901,172 20,721,443,139 34.65 2018-03-15
1798 2018-03-16 598,470,947 1,125,000 13.04 4,590,901,172 20,766,941,861 34.70 2018-03-14
1799 2018-03-15 597,345,947 -3,210,991 13.01 4,590,901,172 20,936,975,442 35.05 2018-03-13
1800 2018-03-14 600,556,938 -5,336,000 13.08 4,590,901,172 21,079,548,524 35.10 2018-03-12
1801 2018-03-13 605,892,938 -1,425,500 13.20 4,590,901,172 20,933,601,008 34.55 2018-03-09
1802 2018-03-12 607,318,438 -849,500 13.23 4,590,901,172 20,770,290,580 34.20 2018-03-08
1803 2018-03-09 608,167,938 -993,000 13.25 4,590,901,172 20,616,893,098 33.90 2018-03-07
1804 2018-03-08 609,160,938 2,853,500 13.27 4,590,901,172 20,254,601,189 33.25 2018-03-06
1805 2018-03-07 606,307,438 2,870,500 13.21 4,590,901,172 19,492,784,132 32.15 2018-03-05
1806 2018-03-06 603,436,938 3,707,500 13.14 4,590,901,172 19,581,528,638 32.45 2018-03-02
1807 2018-03-05 599,729,438 500 13.06 4,590,901,172 19,941,003,814 33.25 2018-03-01
1808 2018-03-02 599,728,938 129,000 13.06 4,590,901,172 19,821,041,401 33.05 2018-02-28
1809 2018-03-01 599,599,938 -2,332,000 13.06 4,590,901,172 20,386,397,892 34.00 2018-02-27
1810 2018-02-28 601,931,938 -1,721,000 13.11 4,590,901,172 20,947,231,442 34.80 2018-02-26
1811 2018-02-27 603,652,938 2,805,000 13.15 4,590,901,172 20,976,939,596 34.75 2018-02-23
1812 2018-02-26 600,847,938 -814,500 13.09 4,590,901,172 20,218,533,114 33.65 2018-02-22
1813 2018-02-14 601,662,438 5,244,000 13.11 4,590,901,172 19,493,862,991 32.40 2018-02-12
1814 2018-02-13 596,418,438 -7,442,000 12.99 4,590,901,172 19,443,241,079 32.60 2018-02-09
1815 2018-02-12 603,860,438 -3,747,375 13.15 4,590,901,172 20,531,254,892 34.00 2018-02-08
1816 2018-02-09 607,607,813 -5,167,900 13.24 4,590,901,172 20,749,806,814 34.15 2018-02-07
1817 2018-02-08 612,775,713 7,172,600 13.35 4,590,901,172 22,090,564,454 36.05 2018-02-06
1818 2018-02-07 605,603,113 6,300,000 13.19 4,590,901,172 22,952,357,983 37.90 2018-02-05
1819 2018-02-06 599,303,113 1,608,500 13.05 4,590,901,172 22,923,344,072 38.25 2018-02-02
1820 2018-02-05 597,694,613 5,277,500 13.02 4,590,901,172 22,831,934,217 38.20 2018-02-01
1821 2018-02-02 592,417,113 3,081,500 12.90 4,590,901,172 22,719,196,284 38.35 2018-01-31
1822 2018-02-01 589,335,613 -1,228,500 12.84 4,590,901,172 22,041,151,926 37.40 2018-01-30
1823 2018-01-31 590,564,113 3,470,500 12.86 4,590,901,172 21,703,231,153 36.75 2018-01-29
1824 2018-01-30 587,093,613 797,500 12.79 4,590,901,172 22,221,493,252 37.85 2018-01-26
1825 2018-01-29 586,296,113 -695,148 12.77 4,590,901,172 22,015,419,043 37.55 2018-01-25
1826 2018-01-26 586,991,261 -6,873,500 12.79 4,590,901,172 22,657,862,675 38.60 2018-01-24
1827 2018-01-25 593,864,761 -1,499,239 12.94 4,590,901,172 22,893,486,537 38.55 2018-01-23
1828 2018-01-24 595,364,000 583,000 12.97 4,590,901,172 21,879,627,000 36.75 2018-01-22
1829 2018-01-23 594,781,000 3,106,000 12.96 4,590,901,172 21,709,506,500 36.50 2018-01-19
1830 2018-01-22 591,675,000 -3,615,500 12.89 4,590,901,172 21,359,467,500 36.10 2018-01-18
1831 2018-01-19 595,290,500 4,451,000 12.97 4,590,901,172 21,251,870,850 35.70 2018-01-17
1832 2018-01-18 590,839,500 7,182,500 12.87 4,590,901,172 21,270,222,000 36.00 2018-01-16
1833 2018-01-17 583,657,000 1,973,000 12.71 4,590,901,172 20,340,446,450 34.85 2018-01-15
1834 2018-01-16 581,684,000 5,125,000 12.67 4,590,901,172 20,155,350,600 34.65 2018-01-12
1835 2018-01-15 576,559,000 -275,500 12.56 4,590,901,172 19,430,038,300 33.70 2018-01-11
1836 2018-01-12 576,834,500 6,385,000 12.56 4,590,901,172 19,497,006,100 33.80 2018-01-10
1837 2018-01-11 570,449,500 934,000 12.43 4,590,901,172 18,596,653,700 32.60 2018-01-09
1838 2018-01-10 569,515,500 -406,000 12.41 4,590,901,172 18,708,584,175 32.85 2018-01-08
1839 2018-01-09 569,921,500 89,000 12.41 4,590,901,172 18,579,440,900 32.60 2018-01-05
1840 2018-01-08 569,832,500 1,561,500 12.41 4,590,901,172 18,832,964,125 33.05 2018-01-04
1841 2018-01-05 568,271,000 -1,479,500 12.38 4,590,901,172 18,724,529,450 32.95 2018-01-03
1842 2018-01-04 569,750,500 216,000 12.41 4,590,901,172 18,431,428,675 32.35 2018-01-02
1843 2018-01-03 569,534,500 2,584,500 12.41 4,590,901,172 17,712,522,950 31.10 2017-12-29
1844 2018-01-02 566,950,000 332,000 12.35 4,590,901,172 17,320,322,500 30.55 2017-12-28
1845 2017-12-29 566,618,000 544,000 12.34 4,590,901,172 17,196,856,300 30.35 2017-12-27
1846 2017-12-28 566,074,000 -348,000 12.33 4,590,901,172 17,491,686,600 30.90 2017-12-22
1847 2017-12-27 566,422,000 5,106,500 12.34 4,590,901,172 17,360,834,300 30.65 2017-12-21
1848 2017-12-22 561,315,500 -3,925,500 12.23 4,590,901,172 17,035,925,425 30.35 2017-12-20
1849 2017-12-21 565,241,000 1,851,000 12.31 4,590,901,172 17,381,160,750 30.75 2017-12-19
1850 2017-12-20 563,390,000 -885,000 12.27 4,590,901,172 17,127,056,000 30.40 2017-12-18
1851 2017-12-19 564,275,000 -320,500 12.29 4,590,901,172 17,210,387,500 30.50 2017-12-15
1852 2017-12-18 564,595,500 1,923,000 12.30 4,590,901,172 17,700,068,925 31.35 2017-12-14
1853 2017-12-15 562,672,500 1,944,500 12.26 4,590,901,172 17,611,649,250 31.30 2017-12-13
1854 2017-12-14 560,728,000 114,000 12.21 4,590,901,172 17,214,349,600 30.70 2017-12-12
1855 2017-12-13 560,614,000 2,209,500 12.21 4,590,901,172 17,491,156,800 31.20 2017-12-11
1856 2017-12-12 558,404,500 1,075,500 12.16 4,590,901,172 17,003,417,025 30.45 2017-12-08
1857 2017-12-11 557,329,000 3,749,500 12.14 4,590,901,172 16,524,804,850 29.65 2017-12-07
1858 2017-12-08 553,579,500 5,072,500 12.06 4,590,901,172 16,330,595,250 29.50 2017-12-06
1859 2017-12-07 548,507,000 -524,000 11.95 4,590,901,172 16,674,612,800 30.40 2017-12-05
1860 2017-12-06 549,031,000 1,811,500 11.96 4,590,901,172 16,663,090,850 30.35 2017-12-04
1861 2017-12-05 547,219,500 -4,306,000 11.92 4,590,901,172 16,526,028,900 30.20 2017-12-01
1862 2017-12-04 551,525,500 -496,000 12.01 4,590,901,172 16,876,680,300 30.60 2017-11-30
1863 2017-12-01 552,021,500 349,500 12.02 4,590,901,172 17,305,874,025 31.35 2017-11-29
1864 2017-11-30 551,672,000 233,000 12.02 4,590,901,172 17,129,415,600 31.05 2017-11-28
1865 2017-11-29 551,439,000 1,516,000 12.01 4,590,901,172 17,453,044,350 31.65 2017-11-27
1866 2017-11-28 549,923,000 937,000 11.98 4,590,901,172 17,954,985,950 32.65 2017-11-24
1867 2017-11-27 548,986,000 1,692,500 11.96 4,590,901,172 17,540,102,700 31.95 2017-11-23
1868 2017-11-24 547,293,500 -2,924,000 11.92 4,590,901,172 18,224,873,550 33.30 2017-11-22
1869 2017-11-23 550,217,500 4,731,000 11.98 4,590,901,172 18,157,177,500 33.00 2017-11-21
1870 2017-11-22 545,486,500 2,820,000 11.88 4,590,901,172 17,510,116,650 32.10 2017-11-20
1871 2017-11-21 542,666,500 4,234,000 11.82 4,590,901,172 16,985,461,450 31.30 2017-11-17
1872 2017-11-20 538,432,500 -277,500 11.73 4,590,901,172 16,314,504,750 30.30 2017-11-16
1873 2017-11-17 538,710,000 5,425,500 11.73 4,590,901,172 16,269,042,000 30.20 2017-11-15
1874 2017-11-16 533,284,500 -1,366,500 11.62 4,590,901,172 16,371,834,150 30.70 2017-11-14
1875 2017-11-15 534,651,000 905,000 11.65 4,590,901,172 16,520,715,900 30.90 2017-11-13
1876 2017-11-14 533,746,000 -978,000 11.63 4,590,901,172 16,359,314,900 30.65 2017-11-10
1877 2017-11-13 534,724,000 2,465,500 11.65 4,590,901,172 16,362,554,400 30.60 2017-11-09
1878 2017-11-10 532,258,500 -1,637,000 11.59 4,590,901,172 16,100,819,625 30.25 2017-11-08
1879 2017-11-09 533,895,500 2,262,500 11.63 4,590,901,172 16,177,033,650 30.30 2017-11-07
1880 2017-11-08 531,633,000 2,389,000 11.58 4,590,901,172 15,736,336,800 29.60 2017-11-06
1881 2017-11-07 529,244,000 -1,096,500 11.53 4,590,901,172 15,692,084,600 29.65 2017-11-03
1882 2017-11-06 530,340,500 3,989,000 11.55 4,590,901,172 15,645,044,750 29.50 2017-11-02
1883 2017-11-03 526,351,500 1,198,000 11.47 4,590,901,172 15,632,639,550 29.70 2017-11-01
1884 2017-11-02 525,153,500 3,570,000 11.44 4,590,901,172 15,623,316,625 29.75 2017-10-31
1885 2017-11-01 521,583,500 9,452,500 11.36 4,590,901,172 15,699,663,350 30.10 2017-10-30
1886 2017-10-31 512,131,000 2,959,000 11.16 4,590,901,172 16,157,733,050 31.55 2017-10-27
1887 2017-10-30 509,172,000 -84,500 11.09 4,590,901,172 15,682,497,600 30.80 2017-10-26
1888 2017-10-27 509,256,500 973,000 11.09 4,590,901,172 15,710,563,025 30.85 2017-10-25
1889 2017-10-26 508,283,500 -671,000 11.07 4,590,901,172 15,400,990,050 30.30 2017-10-24
1890 2017-10-25 508,954,500 -54,000 11.09 4,590,901,172 15,421,321,350 30.30 2017-10-23
1891 2017-10-24 509,008,500 -473,500 11.09 4,590,901,172 15,473,858,400 30.40 2017-10-20
1892 2017-10-23 509,482,000 2,367,000 11.10 4,590,901,172 15,386,356,400 30.20 2017-10-19
1893 2017-10-20 507,115,000 1,180,500 11.05 4,590,901,172 15,543,074,750 30.65 2017-10-18
1894 2017-10-19 505,934,500 -1,043,000 11.02 4,590,901,172 15,431,002,250 30.50 2017-10-17
1895 2017-10-18 506,977,500 916,500 11.04 4,590,901,172 15,158,627,250 29.90 2017-10-16
1896 2017-10-17 506,061,000 2,281,500 11.02 4,590,901,172 14,776,981,200 29.20 2017-10-13
1897 2017-10-16 503,779,500 747,000 10.97 4,590,901,172 14,710,361,400 29.20 2017-10-12
1898 2017-10-13 503,032,500 -172,000 10.96 4,590,901,172 14,663,397,375 29.15 2017-10-11
1899 2017-10-12 503,204,500 -213,500 10.96 4,590,901,172 14,894,853,200 29.60 2017-10-10
1900 2017-10-11 503,418,000 -3,338,500 10.97 4,590,901,172 14,750,147,400 29.30 2017-10-09
1901 2017-09-29 506,756,500 215,000 11.04 4,590,901,172 14,037,155,050 27.70 2017-09-27
1902 2017-09-28 506,541,500 -440,500 11.03 4,590,901,172 14,081,853,700 27.80 2017-09-26
1903 2017-09-27 506,982,000 2,121,000 11.04 4,590,901,172 14,195,496,000 28.00 2017-09-25
1904 2017-09-26 504,861,000 444,500 11.00 4,590,901,172 14,338,052,400 28.40 2017-09-22
1905 2017-09-25 504,416,500 2,985,500 10.99 4,590,901,172 14,174,103,650 28.10 2017-09-21
1906 2017-09-22 501,431,000 -4,468,500 10.92 4,590,901,172 14,190,497,300 28.30 2017-09-20
1907 2017-09-21 505,899,500 -1,705,500 11.02 4,590,901,172 14,190,480,975 28.05 2017-09-19
1908 2017-09-20 507,605,000 -2,528,500 11.06 4,590,901,172 14,339,841,250 28.25 2017-09-18
1909 2017-09-19 510,133,500 634,500 11.11 4,590,901,172 14,360,258,025 28.15 2017-09-15
1910 2017-09-18 509,499,000 584,500 11.10 4,590,901,172 14,393,346,750 28.25 2017-09-14
1911 2017-09-15 508,914,500 77,500 11.09 4,590,901,172 14,529,508,975 28.55 2017-09-13
1912 2017-09-14 508,837,000 -616,000 11.08 4,590,901,172 14,705,389,300 28.90 2017-09-12
1913 2017-09-13 509,453,000 2,996,500 11.10 4,590,901,172 14,825,082,300 29.10 2017-09-11
1914 2017-09-12 506,456,500 849,000 11.03 4,590,901,172 14,307,396,125 28.25 2017-09-08
1915 2017-09-11 505,607,500 206,000 11.01 4,590,901,172 14,333,972,625 28.35 2017-09-07
1916 2017-09-08 505,401,500 -984,500 11.01 4,590,901,172 14,656,643,500 29.00 2017-09-06
1917 2017-09-07 506,386,000 -692,000 11.03 4,590,901,172 14,735,832,600 29.10 2017-09-05
1918 2017-09-06 507,078,000 -269,500 11.05 4,590,901,172 14,781,323,700 29.15 2017-09-04
1919 2017-09-05 507,347,500 -430,500 11.05 4,590,901,172 14,890,649,125 29.35 2017-09-01
1920 2017-09-04 507,778,000 -1,893,500 11.06 4,590,901,172 14,979,451,000 29.50 2017-08-31
1921 2017-09-01 509,671,500 -5,941,500 11.10 4,590,901,172 15,035,309,250 29.50 2017-08-30
1922 2017-08-31 515,613,000 -1,704,500 11.23 4,590,901,172 14,901,215,700 28.90 2017-08-29
1923 2017-08-30 517,317,500 3,074,500 11.27 4,590,901,172 14,847,012,250 28.70 2017-08-28
1924 2017-08-29 514,243,000 -1,235,000 11.20 4,590,901,172 14,707,349,800 28.60 2017-08-25
1925 2017-08-28 515,478,000 377,000 11.23 4,590,901,172 14,433,384,000 28.00 2017-08-24
1926 2017-08-25 515,101,000 -6,015,000 11.22 4,590,901,172 13,650,176,500 26.50 2017-08-22
1927 2017-08-24 521,116,000 -9,236,500 11.35 4,590,901,172 13,444,792,800 25.80 2017-08-21
1928 2017-08-22 530,352,500 3,012,000 11.55 4,590,901,172 13,656,576,875 25.75 2017-08-18
1929 2017-08-21 527,340,500 -773,500 11.49 4,590,901,172 13,605,384,900 25.80 2017-08-17
1930 2017-08-18 528,114,000 -2,343,000 11.50 4,590,901,172 13,598,935,500 25.75 2017-08-16
1931 2017-08-17 530,457,000 -11,723,000 11.55 4,590,901,172 13,553,176,350 25.55 2017-08-15
1932 2017-08-16 542,180,000 -5,588,500 11.81 4,590,901,172 13,744,263,000 25.35 2017-08-14
1933 2017-08-15 547,768,500 -11,259,500 11.93 4,590,901,172 13,721,600,925 25.05 2017-08-11
1934 2017-08-14 559,028,000 -5,906,000 12.18 4,590,901,172 14,450,873,800 25.85 2017-08-10
1935 2017-08-11 564,934,000 1,330,000 12.31 4,590,901,172 15,027,244,400 26.60 2017-08-09
1936 2017-08-10 563,604,000 -161,500 12.28 4,590,901,172 15,048,226,800 26.70 2017-08-08
1937 2017-08-09 563,765,500 -101,000 12.28 4,590,901,172 14,939,785,750 26.50 2017-08-07
1938 2017-08-08 563,866,500 488,500 12.28 4,590,901,172 14,857,882,275 26.35 2017-08-04
1939 2017-08-07 563,378,000 3,468,500 12.27 4,590,901,172 14,901,348,100 26.45 2017-08-03
1940 2017-08-04 559,909,500 -499,500 12.20 4,590,901,172 15,229,538,400 27.20 2017-08-02
1941 2017-08-03 560,409,000 -4,467,500 12.21 4,590,901,172 14,738,756,700 26.30 2017-08-01
1942 2017-08-02 564,876,500 -3,610,500 12.30 4,590,901,172 14,517,326,050 25.70 2017-07-31
1943 2017-08-01 568,487,000 -824,500 12.38 4,590,901,172 14,553,267,200 25.60 2017-07-28
1944 2017-07-31 569,311,500 197,500 12.40 4,590,901,172 14,716,702,275 25.85 2017-07-27
1945 2017-07-28 569,114,000 2,879,000 12.40 4,590,901,172 14,540,862,700 25.55 2017-07-26
1946 2017-07-27 566,235,000 -1,303,500 12.33 4,590,901,172 14,467,304,250 25.55 2017-07-25
1947 2017-07-26 567,538,500 579,000 12.36 4,590,901,172 14,103,331,725 24.85 2017-07-24
1948 2017-07-25 566,959,500 4,120,500 12.35 4,590,901,172 14,032,247,625 24.75 2017-07-21
1949 2017-07-24 562,839,000 -878,500 12.26 4,590,901,172 13,986,549,150 24.85 2017-07-20
1950 2017-07-21 563,717,500 735,000 12.28 4,590,901,172 14,064,751,625 24.95 2017-07-19
1951 2017-07-20 562,982,500 2,270,500 12.26 4,590,901,172 13,567,878,250 24.10 2017-07-18
1952 2017-07-19 560,712,000 1,671,500 12.21 4,590,901,172 13,905,657,600 24.80 2017-07-17
1953 2017-07-18 559,040,500 985,000 12.18 4,590,901,172 13,696,492,250 24.50 2017-07-14
1954 2017-07-17 558,055,500 953,500 12.16 4,590,901,172 13,588,651,425 24.35 2017-07-13
1955 2017-07-14 557,102,000 422,500 12.13 4,590,901,172 13,314,737,800 23.90 2017-07-12
1956 2017-07-13 556,679,500 1,354,000 12.13 4,590,901,172 13,248,972,100 23.80 2017-07-11
1957 2017-07-12 555,325,500 1,534,500 12.10 4,590,901,172 12,744,720,225 22.95 2017-07-10
1958 2017-07-11 553,791,000 350,500 12.06 4,590,901,172 12,764,882,550 23.05 2017-07-07
1959 2017-07-10 553,440,500 3,539,500 12.06 4,590,901,172 12,950,507,700 23.40 2017-07-06
1960 2017-07-07 549,901,000 3,996,500 11.98 4,590,901,172 13,060,148,750 23.75 2017-07-05
1961 2017-07-06 545,904,500 587,000 11.89 4,590,901,172 12,719,574,850 23.30 2017-07-04
1962 2017-07-05 545,317,500 1,277,000 11.88 4,590,901,172 12,978,556,500 23.80 2017-07-03
1963 2017-07-04 544,040,500 3,431,000 11.85 4,590,901,172 12,812,153,775 23.55 2017-06-30
1964 2017-07-03 540,609,500 4,294,000 11.78 4,590,901,172 12,947,597,525 23.95 2017-06-29
1965 2017-06-30 536,315,500 879,000 11.68 4,590,901,172 12,710,677,350 23.70 2017-06-28
1966 2017-06-29 535,436,500 -5,633,000 11.66 4,590,901,172 12,689,845,050 23.70 2017-06-27
1967 2017-06-28 541,069,500 -566,500 11.79 4,590,901,172 12,688,079,775 23.45 2017-06-26
1968 2017-06-27 541,636,000 -117,500 11.80 4,590,901,172 12,565,955,200 23.20 2017-06-23
1969 2017-06-26 541,753,500 4,568,500 11.80 4,590,901,172 12,433,242,825 22.95 2017-06-22
1970 2017-06-23 537,185,000 666,000 11.70 4,590,901,172 11,898,647,750 22.15 2017-06-21
1971 2017-06-22 536,519,000 591,000 11.69 4,590,901,172 11,964,373,700 22.30 2017-06-20
1972 2017-06-21 535,928,000 2,363,500 11.67 4,590,901,172 11,977,990,800 22.35 2017-06-19
1973 2017-06-20 533,564,500 2,930,000 11.62 4,590,901,172 11,471,636,750 21.50 2017-06-16
1974 2017-06-19 530,634,500 -1,589,000 11.56 4,590,901,172 11,567,832,100 21.80 2017-06-15
1975 2017-06-16 532,223,500 2,789,500 11.59 4,590,901,172 11,788,750,525 22.15 2017-06-14
1976 2017-06-15 529,434,000 -64,000 11.53 4,590,901,172 11,991,680,100 22.65 2017-06-13
1977 2017-06-14 529,498,000 617,500 11.53 4,590,901,172 11,993,129,700 22.65 2017-06-12
1978 2017-06-13 528,880,500 6,029,000 11.52 4,590,901,172 12,058,475,400 22.80 2017-06-09
1979 2017-06-12 522,851,500 1,688,000 11.39 4,590,901,172 11,947,156,775 22.85 2017-06-08
1980 2017-06-09 521,163,500 8,472,000 11.35 4,590,901,172 11,882,527,800 22.80 2017-06-07
1981 2017-06-08 512,691,500 3,407,000 11.17 4,590,901,172 11,612,462,475 22.65 2017-06-06
1982 2017-06-07 509,284,500 5,787,500 11.09 4,590,901,172 11,993,649,975 23.55 2017-06-05
1983 2017-06-06 503,497,000 483,000 10.97 4,590,901,172 11,781,829,800 23.40 2017-06-02
1984 2017-06-05 503,014,000 2,254,500 10.96 4,590,901,172 11,770,527,600 23.40 2017-06-01
1985 2017-06-02 500,759,500 1,786,500 10.91 4,590,901,172 11,717,772,300 23.40 2017-05-31
1986 2017-05-26 498,973,000 7,030,000 10.87 4,590,901,172 11,451,430,350 22.95 2017-05-24
1987 2017-05-25 491,943,000 1,628,500 10.72 4,590,901,172 11,216,300,400 22.80 2017-05-23
1988 2017-05-24 490,314,500 6,870,000 10.68 4,590,901,172 10,762,403,275 21.95 2017-05-22
1989 2017-05-23 483,444,500 90,000 10.53 4,590,901,172 10,369,884,525 21.45 2017-05-19
1990 2017-05-22 483,354,500 -615,000 10.53 4,590,901,172 10,367,954,025 21.45 2017-05-18
1991 2017-05-19 483,969,500 1,519,500 10.54 4,590,901,172 10,405,344,250 21.50 2017-05-17
1992 2017-05-18 482,450,000 5,029,500 10.51 4,590,901,172 10,469,165,000 21.70 2017-05-16
1993 2017-05-17 477,420,500 3,949,000 10.40 4,590,901,172 10,216,798,700 21.40 2017-05-15
1994 2017-05-16 473,471,500 5,475,500 10.31 4,590,901,172 9,871,880,775 20.85 2017-05-12
1995 2017-05-15 467,996,000 406,500 10.19 4,590,901,172 9,593,918,000 20.50 2017-05-11
1996 2017-05-12 467,589,500 -323,000 10.19 4,590,901,172 9,492,066,850 20.30 2017-05-10
1997 2017-05-11 467,912,500 192,500 10.19 4,590,901,172 9,498,623,750 20.30 2017-05-09
1998 2017-05-10 467,720,000 2,842,500 10.19 4,590,901,172 9,279,564,800 19.84 2017-05-08
1999 2017-05-09 464,877,500 10,224,000 10.13 4,590,901,172 9,232,467,150 19.86 2017-05-05
2000 2017-05-08 454,653,500 1,314,000 9.90 4,590,901,172 9,074,883,860 19.96 2017-05-04
2001 2017-05-05 453,339,500 -1,219,000 9.87 4,590,901,172 9,134,790,925 20.15 2017-05-02
2002 2017-05-04 454,558,500 -15,000 9.90 4,590,901,172 9,182,081,700 20.20 2017-04-28
2003 2017-05-02 454,573,500 385,000 9.90 4,590,901,172 9,318,756,750 20.50 2017-04-27
2004 2017-04-28 454,188,500 2,736,000 9.89 4,590,901,172 9,560,667,925 21.05 2017-04-26
2005 2017-04-27 451,452,500 4,668,500 9.83 4,590,901,172 9,435,357,250 20.90 2017-04-25
2006 2017-04-26 446,784,000 -1,374,000 9.73 4,590,901,172 9,136,732,800 20.45 2017-04-24
2007 2017-04-25 448,158,000 1,347,000 9.76 4,590,901,172 9,097,607,400 20.30 2017-04-21
2008 2017-04-24 446,811,000 835,000 9.73 4,590,901,172 9,047,922,750 20.25 2017-04-20
2009 2017-04-21 445,976,000 -236,000 9.71 4,590,901,172 8,986,416,400 20.15 2017-04-19
2010 2017-04-20 446,212,000 -526,500 9.72 4,590,901,172 9,035,793,000 20.25 2017-04-18
2011 2017-04-19 446,738,500 270,500 9.73 4,590,901,172 9,202,813,100 20.60 2017-04-13
2012 2017-04-18 446,468,000 25,000 9.73 4,590,901,172 9,152,594,000 20.50 2017-04-12
2013 2017-04-13 446,443,000 -801,500 9.72 4,590,901,172 9,085,115,050 20.35 2017-04-11
2014 2017-04-12 447,244,500 2,114,000 9.74 4,590,901,172 9,213,236,700 20.60 2017-04-10
2015 2017-04-11 445,130,500 1,023,500 9.70 4,590,901,172 9,102,918,725 20.45 2017-04-07
2016 2017-04-10 444,107,000 299,000 9.67 4,590,901,172 9,148,604,200 20.60 2017-04-06
2017 2017-04-07 443,808,000 186,500 9.67 4,590,901,172 9,253,396,800 20.85 2017-04-05
2018 2017-03-31 443,621,500 -543,500 9.66 4,590,901,172 9,360,413,650 21.10 2017-03-29
2019 2017-03-30 444,165,000 -1,541,000 9.67 4,590,901,172 9,305,256,750 20.95 2017-03-28
2020 2017-03-29 445,706,000 -2,633,000 9.71 4,590,901,172 9,226,114,200 20.70 2017-03-27
2021 2017-03-28 448,339,000 -520,000 9.77 4,590,901,172 9,459,952,900 21.10 2017-03-24
2022 2017-03-27 448,859,000 1,001,500 9.78 4,590,901,172 9,448,481,950 21.05 2017-03-23
2023 2017-03-24 447,857,500 -1,596,500 9.76 4,590,901,172 9,382,614,625 20.95 2017-03-22
2024 2017-03-23 449,454,000 -1,326,500 9.79 4,590,901,172 9,663,261,000 21.50 2017-03-21
2025 2017-03-22 450,780,500 1,625,000 9.82 4,590,901,172 9,646,702,700 21.40 2017-03-20
2026 2017-03-21 449,155,500 1,873,500 9.78 4,590,901,172 9,656,843,250 21.50 2017-03-17
2027 2017-03-20 447,282,000 -2,837,500 9.74 4,590,901,172 9,728,383,500 21.75 2017-03-16
2028 2017-03-17 450,119,500 -940,500 9.80 4,590,901,172 9,565,039,375 21.25 2017-03-15
2029 2017-03-16 451,060,000 350,500 9.83 4,590,901,172 9,539,919,000 21.15 2017-03-14
2030 2017-03-15 450,709,500 113,000 9.82 4,590,901,172 9,464,899,500 21.00 2017-03-13
2031 2017-03-14 450,596,500 3,847,500 9.81 4,590,901,172 9,349,877,375 20.75 2017-03-10
2032 2017-03-13 446,749,000 5,658,000 9.73 4,590,901,172 9,247,704,300 20.70 2017-03-09
2033 2017-03-10 441,091,000 4,420,000 9.61 4,590,901,172 9,329,074,650 21.15 2017-03-08
2034 2017-03-09 436,671,000 5,671,500 9.51 4,590,901,172 9,126,423,900 20.90 2017-03-07
2035 2017-03-08 430,999,500 -899,000 9.39 4,590,901,172 8,921,689,650 20.70 2017-03-06
2036 2017-03-07 431,898,500 14,043,500 9.41 4,590,901,172 8,961,893,875 20.75 2017-03-03
2037 2017-03-06 417,855,000 -1,222,500 9.10 4,590,901,172 8,712,276,750 20.85 2017-03-02
2038 2017-03-03 419,077,500 360,500 9.13 4,590,901,172 8,695,858,125 20.75 2017-03-01
2039 2017-03-02 418,717,000 109,500 9.12 4,590,901,172 8,646,506,050 20.65 2017-02-28
2040 2017-03-01 418,607,500 640,500 9.12 4,590,901,172 8,686,105,625 20.75 2017-02-27
2041 2017-02-28 417,967,000 -2,289,000 9.10 4,590,901,172 8,756,408,650 20.95 2017-02-24
2042 2017-02-27 420,256,000 142,500 9.15 4,590,901,172 8,993,478,400 21.40 2017-02-23
2043 2017-02-24 420,113,500 3,554,500 9.15 4,590,901,172 9,032,440,250 21.50 2017-02-22
2044 2017-02-23 416,559,000 616,500 9.07 4,590,901,172 8,893,534,650 21.35 2017-02-21
2045 2017-02-22 415,942,500 691,000 9.06 4,590,901,172 8,838,778,125 21.25 2017-02-20
2046 2017-02-21 415,251,500 -814,000 9.05 4,590,901,172 8,678,756,350 20.90 2017-02-17
2047 2017-02-20 416,065,500 590,000 9.06 4,590,901,172 8,778,982,050 21.10 2017-02-16
2048 2017-02-17 415,475,500 1,719,500 9.05 4,590,901,172 8,849,628,150 21.30 2017-02-15
2049 2017-02-16 413,756,000 1,423,000 9.01 4,590,901,172 8,564,749,200 20.70 2017-02-14
2050 2017-02-15 412,333,000 653,000 8.98 4,590,901,172 8,555,909,750 20.75 2017-02-13
2051 2017-02-14 411,680,000 398,500 8.97 4,590,901,172 8,336,520,000 20.25 2017-02-10
2052 2017-02-13 411,281,500 -1,886,000 8.96 4,590,901,172 8,200,953,110 19.94 2017-02-09
2053 2017-02-10 413,167,500 1,312,500 9.00 4,590,901,172 8,048,502,900 19.48 2017-02-08
2054 2017-02-09 411,855,000 1,160,000 8.97 4,590,901,172 7,882,904,700 19.14 2017-02-07
2055 2017-02-08 410,695,000 1,264,500 8.95 4,590,901,172 7,942,841,300 19.34 2017-02-06
2056 2017-02-07 409,430,500 1,119,500 8.92 4,590,901,172 7,869,254,210 19.22 2017-02-03
2057 2017-01-26 408,311,000 1,609,000 8.89 4,590,901,172 7,847,737,420 19.22 2017-01-24
2058 2017-01-25 406,702,000 178,000 8.86 4,590,901,172 7,727,338,000 19.00 2017-01-23
2059 2017-01-24 406,524,000 154,500 8.85 4,590,901,172 7,691,434,080 18.92 2017-01-20
2060 2017-01-23 406,369,500 -873,500 8.85 4,590,901,172 7,761,657,450 19.10 2017-01-19
2061 2017-01-20 407,243,000 79,500 8.87 4,590,901,172 7,802,775,880 19.16 2017-01-18
2062 2017-01-19 407,163,500 267,500 8.87 4,590,901,172 7,703,533,420 18.92 2017-01-17
2063 2017-01-18 406,896,000 285,000 8.86 4,590,901,172 7,706,610,240 18.94 2017-01-16
2064 2017-01-17 406,611,000 -28,000 8.86 4,590,901,172 7,806,931,200 19.20 2017-01-13
2065 2017-01-16 406,639,000 -2,612,000 8.86 4,590,901,172 7,783,070,460 19.14 2017-01-12
2066 2017-01-13 409,251,000 -853,000 8.91 4,590,901,172 7,743,028,920 18.92 2017-01-11
2067 2017-01-12 410,104,000 -343,500 8.93 4,590,901,172 7,693,551,040 18.76 2017-01-10
2068 2017-01-11 410,447,500 -50,000 8.94 4,590,901,172 7,691,786,150 18.74 2017-01-09
2069 2017-01-10 410,497,500 -548,500 8.94 4,590,901,172 7,643,463,450 18.62 2017-01-06
2070 2017-01-09 411,046,000 -1,282,000 8.95 4,590,901,172 7,703,002,040 18.74 2017-01-05
2071 2017-01-06 412,328,000 -319,000 8.98 4,590,901,172 7,537,355,840 18.28 2017-01-04
2072 2017-01-05 412,647,000 -81,000 8.99 4,590,901,172 7,559,693,040 18.32 2017-01-03
2073 2017-01-04 412,728,000 -487,000 8.99 4,590,901,172 7,503,395,040 18.18 2016-12-30
2074 2017-01-03 413,215,000 251,500 9.00 4,590,901,172 7,413,077,100 17.94 2016-12-29
2075 2016-12-30 412,963,500 1,437,000 9.00 4,590,901,172 7,433,343,000 18.00 2016-12-28
2076 2016-12-29 411,526,500 1,047,000 8.96 4,590,901,172 7,300,480,110 17.74 2016-12-23
2077 2016-12-28 410,479,500 1,511,000 8.94 4,590,901,172 7,355,792,640 17.92 2016-12-22
2078 2016-12-23 408,968,500 536,500 8.91 4,590,901,172 7,410,509,220 18.12 2016-12-21
2079 2016-12-22 408,432,000 596,500 8.90 4,590,901,172 7,449,799,680 18.24 2016-12-20
2080 2016-12-21 407,835,500 -159,000 8.88 4,590,901,172 7,504,173,200 18.40 2016-12-19
2081 2016-12-20 407,994,500 1,730,000 8.89 4,590,901,172 7,596,857,590 18.62 2016-12-16
2082 2016-12-19 406,264,500 925,500 8.85 4,590,901,172 7,556,519,700 18.60 2016-12-15
2083 2016-12-16 405,339,000 -2,237,000 8.83 4,590,901,172 7,847,363,040 19.36 2016-12-14
2084 2016-12-15 407,576,000 -1,177,500 8.88 4,590,901,172 7,988,489,600 19.60 2016-12-13
2085 2016-12-14 408,753,500 -2,142,000 8.90 4,590,901,172 7,962,518,180 19.48 2016-12-12
2086 2016-12-13 410,895,500 -679,500 8.95 4,590,901,172 8,069,987,620 19.64 2016-12-09
2087 2016-12-12 411,575,000 -1,593,000 8.97 4,590,901,172 8,149,185,000 19.80 2016-12-08
2088 2016-12-09 413,168,000 -818,000 9.00 4,590,901,172 8,023,722,560 19.42 2016-12-07
2089 2016-12-08 413,986,000 -663,500 9.02 4,590,901,172 7,989,929,800 19.30 2016-12-06
2090 2016-12-07 414,649,500 -350,000 9.03 4,590,901,172 7,977,856,380 19.24 2016-12-05
2091 2016-12-06 414,999,500 -419,500 9.04 4,590,901,172 7,976,290,390 19.22 2016-12-02
2092 2016-12-05 415,419,000 -323,000 9.05 4,590,901,172 8,059,128,600 19.40 2016-12-01
2093 2016-12-02 415,742,000 -466,000 9.06 4,590,901,172 7,965,616,720 19.16 2016-11-30
2094 2016-12-01 416,208,000 838,500 9.07 4,590,901,172 7,999,517,760 19.22 2016-11-29
2095 2016-11-30 415,369,500 -610,500 9.05 4,590,901,172 8,016,631,350 19.30 2016-11-28
2096 2016-11-29 415,980,000 813,000 9.06 4,590,901,172 7,978,496,400 19.18 2016-11-25
2097 2016-11-28 415,167,000 4,953,000 9.04 4,590,901,172 7,863,262,980 18.94 2016-11-24
2098 2016-11-25 410,214,000 2,471,500 8.94 4,590,901,172 7,671,001,800 18.70 2016-11-23
2099 2016-11-24 407,742,500 1,072,000 8.88 4,590,901,172 7,624,784,750 18.70 2016-11-22
2100 2016-11-23 406,670,500 648,000 8.86 4,590,901,172 7,523,404,250 18.50 2016-11-21
2101 2016-11-22 406,022,500 264,500 8.84 4,590,901,172 7,373,368,600 18.16 2016-11-18
2102 2016-11-21 405,758,000 490,000 8.84 4,590,901,172 7,327,989,480 18.06 2016-11-17
2103 2016-11-18 405,268,000 -459,000 8.83 4,590,901,172 7,343,456,160 18.12 2016-11-16
2104 2016-11-17 405,727,000 1,170,500 8.84 4,590,901,172 7,359,887,780 18.14 2016-11-15
2105 2016-11-16 404,556,500 2,468,500 8.81 4,590,901,172 7,338,654,910 18.14 2016-11-14
2106 2016-11-15 402,088,000 2,059,000 8.76 4,590,901,172 7,366,252,160 18.32 2016-11-11
2107 2016-11-14 400,029,000 379,500 8.71 4,590,901,172 7,432,538,820 18.58 2016-11-10
2108 2016-11-11 399,649,500 5,768,000 8.71 4,590,901,172 7,281,613,890 18.22 2016-11-09
2109 2016-11-10 393,881,500 258,000 8.58 4,590,901,172 7,373,461,680 18.72 2016-11-08
2110 2016-11-09 393,623,500 462,000 8.57 4,590,901,172 7,337,142,040 18.64 2016-11-07
2111 2016-11-08 393,161,500 725,000 8.56 4,590,901,172 7,312,803,900 18.60 2016-11-04
2112 2016-11-07 392,436,500 1,094,000 8.55 4,590,901,172 7,299,318,900 18.60 2016-11-03
2113 2016-11-04 391,342,500 113,000 8.52 4,590,901,172 7,302,451,050 18.66 2016-11-02
2114 2016-11-03 391,229,500 -809,500 8.52 4,590,901,172 7,472,483,450 19.10 2016-11-01
2115 2016-11-02 392,039,000 268,500 8.54 4,590,901,172 7,417,377,880 18.92 2016-10-31
2116 2016-11-01 391,770,500 354,500 8.53 4,590,901,172 7,302,602,120 18.64 2016-10-28
2117 2016-10-31 391,416,000 706,500 8.53 4,590,901,172 7,405,590,720 18.92 2016-10-27
2118 2016-10-28 390,709,500 -24,000 8.51 4,590,901,172 7,485,994,020 19.16 2016-10-26
2119 2016-10-27 390,733,500 1,887,500 8.51 4,590,901,172 7,564,600,560 19.36 2016-10-25
2120 2016-10-26 388,846,000 214,500 8.47 4,590,901,172 7,543,612,400 19.40 2016-10-24
2121 2016-10-25 388,631,500 -206,500 8.47 4,590,901,172 7,477,270,060 19.24 2016-10-20
2122 2016-10-24 388,838,000 -1,392,500 8.47 4,590,901,172 7,372,368,480 18.96 2016-10-19
2123 2016-10-20 390,230,500 -3,732,000 8.50 4,590,901,172 7,500,230,210 19.22 2016-10-18
2124 2016-10-19 393,962,500 -2,720,500 8.58 4,590,901,172 7,445,891,250 18.90 2016-10-17
2125 2016-10-18 396,683,000 -2,270,000 8.64 4,590,901,172 7,560,777,980 19.06 2016-10-14
2126 2016-10-17 398,953,000 -3,799,500 8.69 4,590,901,172 7,572,127,940 18.98 2016-10-13
2127 2016-10-14 402,752,500 -1,211,500 8.77 4,590,901,172 7,740,903,050 19.22 2016-10-12
2128 2016-10-13 403,964,000 120,000 8.80 4,590,901,172 7,933,852,960 19.64 2016-10-11
2129 2016-09-30 403,844,000 -415,500 8.80 4,590,901,172 7,915,342,400 19.60 2016-09-28
2130 2016-09-29 404,259,500 -26,000 8.81 4,590,901,172 8,004,338,100 19.80 2016-09-27
2131 2016-09-28 404,285,500 -806,000 8.81 4,590,901,172 7,883,567,250 19.50 2016-09-26
2132 2016-09-27 405,091,500 -879,500 8.82 4,590,901,172 7,980,302,550 19.70 2016-09-23
2133 2016-09-26 405,971,000 -37,500 8.84 4,590,901,172 8,038,225,800 19.80 2016-09-22
2134 2016-09-23 406,008,500 761,000 8.84 4,590,901,172 7,860,324,560 19.36 2016-09-21
2135 2016-09-22 405,247,500 -264,500 8.83 4,590,901,172 7,829,381,700 19.32 2016-09-20
2136 2016-09-21 405,512,000 259,000 8.83 4,590,901,172 7,826,381,600 19.30 2016-09-19
2137 2016-09-14 405,253,000 2,369,500 8.83 4,590,901,172 7,756,542,420 19.14 2016-09-12
2138 2016-09-13 402,883,500 -172,500 8.78 4,590,901,172 7,985,150,970 19.82 2016-09-09
2139 2016-09-12 403,056,000 -33,500 8.78 4,590,901,172 7,996,631,040 19.84 2016-09-08
2140 2016-09-09 403,089,500 846,000 8.78 4,590,901,172 8,029,542,840 19.92 2016-09-07
2141 2016-09-08 402,243,500 -1,568,500 8.76 4,590,901,172 8,105,206,525 20.15 2016-09-06
2142 2016-09-07 403,812,000 822,000 8.80 4,590,901,172 8,068,163,760 19.98 2016-09-05
2143 2016-09-06 402,990,000 862,500 8.78 4,590,901,172 7,930,843,200 19.68 2016-09-02
2144 2016-09-05 402,127,500 -960,500 8.76 4,590,901,172 7,801,273,500 19.40 2016-09-01
2145 2016-09-02 403,088,000 -182,000 8.78 4,590,901,172 7,610,301,440 18.88 2016-08-31
2146 2016-09-01 403,270,000 -401,500 8.78 4,590,901,172 7,525,018,200 18.66 2016-08-30
2147 2016-08-31 403,671,500 -271,500 8.79 4,590,901,172 7,435,629,030 18.42 2016-08-29
2148 2016-08-30 403,943,000 -552,000 8.80 4,590,901,172 7,602,207,260 18.82 2016-08-26
2149 2016-08-29 404,495,000 -290,000 8.81 4,590,901,172 7,580,236,300 18.74 2016-08-25
2150 2016-08-26 404,785,000 -1,865,500 8.82 4,590,901,172 7,626,149,400 18.84 2016-08-24
2151 2016-08-25 406,650,500 -1,621,000 8.86 4,590,901,172 7,767,024,550 19.10 2016-08-23
2152 2016-08-24 408,271,500 -2,915,500 8.89 4,590,901,172 7,863,309,090 19.26 2016-08-22
2153 2016-08-23 411,187,000 -2,534,000 8.96 4,590,901,172 7,771,434,300 18.90 2016-08-19
2154 2016-08-22 413,721,000 674,500 9.01 4,590,901,172 7,744,857,120 18.72 2016-08-18
2155 2016-08-19 413,046,500 -1,089,500 9.00 4,590,901,172 7,657,882,110 18.54 2016-08-17
2156 2016-08-18 414,136,000 -267,000 9.02 4,590,901,172 7,711,212,320 18.62 2016-08-16
2157 2016-08-17 414,403,000 2,746,000 9.03 4,590,901,172 7,782,488,340 18.78 2016-08-15
2158 2016-08-16 411,657,000 -2,741,000 8.97 4,590,901,172 7,599,188,220 18.46 2016-08-12
2159 2016-08-15 414,398,000 -2,714,000 9.03 4,590,901,172 7,475,739,920 18.04 2016-08-11
2160 2016-08-12 417,112,000 -2,311,500 9.09 4,590,901,172 7,299,460,000 17.50 2016-08-10
2161 2016-08-11 419,423,500 -1,295,000 9.14 4,590,901,172 7,314,745,840 17.44 2016-08-09
2162 2016-08-10 420,718,500 -3,054,000 9.16 4,590,901,172 7,362,573,750 17.50 2016-08-08
2163 2016-08-09 423,772,500 -871,000 9.23 4,590,901,172 7,238,034,300 17.08 2016-08-05
2164 2016-08-08 424,643,500 345,000 9.25 4,590,901,172 7,125,517,930 16.78 2016-08-04
2165 2016-08-05 424,298,500 313,500 9.24 4,590,901,172 7,085,784,950 16.70 2016-08-03
2166 2016-08-04 423,985,000 -959,500 9.24 4,590,901,172 7,241,663,800 17.08 2016-08-01
2167 2016-08-03 424,944,500 248,000 9.26 4,590,901,172 7,054,078,700 16.60 2016-07-29
2168 2016-08-01 424,696,500 1,176,500 9.25 4,590,901,172 7,117,913,340 16.76 2016-07-28
2169 2016-07-29 423,520,000 -824,500 9.23 4,590,901,172 7,267,603,200 17.16 2016-07-27
2170 2016-07-28 424,344,500 451,500 9.24 4,590,901,172 7,188,395,830 16.94 2016-07-26
2171 2016-07-27 423,893,000 -969,000 9.23 4,590,901,172 7,341,826,760 17.32 2016-07-25
2172 2016-07-26 424,862,000 -102,000 9.25 4,590,901,172 7,222,654,000 17.00 2016-07-22
2173 2016-07-25 424,964,000 1,059,000 9.26 4,590,901,172 7,326,379,360 17.24 2016-07-21
2174 2016-07-22 423,905,000 1,438,500 9.23 4,590,901,172 7,257,253,600 17.12 2016-07-20
2175 2016-07-21 422,466,500 -1,497,500 9.20 4,590,901,172 7,334,018,440 17.36 2016-07-19
2176 2016-07-20 423,964,000 -546,500 9.23 4,590,901,172 7,360,015,040 17.36 2016-07-18
2177 2016-07-19 424,510,500 -469,500 9.25 4,590,901,172 7,327,051,230 17.26 2016-07-15
2178 2016-07-18 424,980,000 -1,665,500 9.26 4,590,901,172 7,411,651,200 17.44 2016-07-14
2179 2016-07-15 426,645,500 -1,124,000 9.29 4,590,901,172 7,329,769,690 17.18 2016-07-13
2180 2016-07-14 427,769,500 -74,500 9.32 4,590,901,172 7,374,746,180 17.24 2016-07-12
2181 2016-07-13 427,844,000 -1,739,000 9.32 4,590,901,172 7,281,904,880 17.02 2016-07-11
2182 2016-07-12 429,583,000 3,953,500 9.36 4,590,901,172 7,208,402,740 16.78 2016-07-08
2183 2016-07-11 425,629,500 7,460,000 9.27 4,590,901,172 7,073,962,290 16.62 2016-07-07
2184 2016-07-08 418,169,500 3,544,000 9.11 4,590,901,172 6,849,616,410 16.38 2016-07-06
2185 2016-07-07 414,625,500 4,187,000 9.03 4,590,901,172 6,891,075,810 16.62 2016-07-05
2186 2016-07-06 410,438,500 -2,480,500 8.94 4,590,901,172 7,207,300,060 17.56 2016-07-04
2187 2016-07-05 412,919,000 1,193,500 8.99 4,590,901,172 7,160,015,460 17.34 2016-06-30
2188 2016-07-04 411,725,500 3,316,500 8.97 4,590,901,172 7,015,802,520 17.04 2016-06-29
2189 2016-06-30 408,409,000 5,171,000 8.90 4,590,901,172 6,730,580,320 16.48 2016-06-28
2190 2016-06-29 403,238,000 8,373,000 8.78 4,590,901,172 6,653,427,000 16.50 2016-06-27
2191 2016-06-28 394,865,000 11,123,000 8.60 4,590,901,172 6,420,504,900 16.26 2016-06-24
2192 2016-06-27 383,742,000 5,015,000 8.36 4,590,901,172 6,354,767,520 16.56 2016-06-23
2193 2016-06-24 378,727,000 5,865,000 8.25 4,590,901,172 6,241,420,960 16.48 2016-06-22
2194 2016-06-23 372,862,000 6,983,000 8.12 4,590,901,172 6,010,535,440 16.12 2016-06-21
2195 2016-06-22 365,879,000 411,500 7.97 4,590,901,172 5,897,969,480 16.12 2016-06-20
2196 2016-06-21 365,467,500 975,500 7.96 4,590,901,172 5,737,839,750 15.70 2016-06-17
2197 2016-06-20 364,492,000 1,351,500 7.94 4,590,901,172 5,664,205,680 15.54 2016-06-16
2198 2016-06-17 363,140,500 3,024,500 7.91 4,590,901,172 5,723,094,280 15.76 2016-06-15
2199 2016-06-16 360,116,000 2,052,000 7.84 4,590,901,172 5,596,202,640 15.54 2016-06-14
2200 2016-06-15 358,064,000 2,529,500 7.80 4,590,901,172 5,635,927,360 15.74 2016-06-13
2201 2016-06-08 355,534,500 899,500 7.74 4,590,901,172 5,681,441,310 15.98 2016-06-06
2202 2016-06-07 354,635,000 138,000 7.72 4,590,901,172 5,688,345,400 16.04 2016-06-03
2203 2016-06-06 354,497,000 32,500 7.72 4,590,901,172 5,622,322,420 15.86 2016-06-02
2204 2016-06-03 354,464,500 841,500 7.72 4,590,901,172 5,635,985,550 15.90 2016-06-01
2205 2016-06-02 353,623,000 298,500 7.70 4,590,901,172 5,636,750,620 15.94 2016-05-31
2206 2016-06-01 353,324,500 544,500 7.70 4,590,901,172 5,624,926,040 15.92 2016-05-30
2207 2016-05-31 352,780,000 310,500 7.68 4,590,901,172 5,616,257,600 15.92 2016-05-27
2208 2016-05-30 352,469,500 280,500 7.68 4,590,901,172 5,512,622,980 15.64 2016-05-26
2209 2016-05-27 352,189,000 206,000 7.67 4,590,901,172 5,494,148,400 15.60 2016-05-25
2210 2016-05-26 351,983,000 1,698,000 7.67 4,590,901,172 5,321,982,960 15.12 2016-05-24
2211 2016-05-25 350,285,000 1,886,500 7.63 4,590,901,172 5,324,332,000 15.20 2016-05-23
2212 2016-05-24 348,398,500 1,823,000 7.59 4,590,901,172 5,281,721,260 15.16 2016-05-20
2213 2016-05-23 346,575,500 3,715,500 7.55 4,590,901,172 5,247,153,070 15.14 2016-05-19
2214 2016-05-20 342,860,000 3,956,500 7.47 4,590,901,172 5,266,329,600 15.36 2016-05-18
2215 2016-05-19 338,903,500 3,276,500 7.38 4,590,901,172 5,314,006,880 15.68 2016-05-17
2216 2016-05-18 335,627,000 2,183,500 7.31 4,590,901,172 5,276,056,440 15.72 2016-05-16
2217 2016-05-17 333,443,500 2,795,000 7.26 4,590,901,172 5,341,764,870 16.02 2016-05-13
2218 2016-05-16 330,648,500 1,561,500 7.20 4,590,901,172 5,521,829,950 16.70 2016-05-12
2219 2016-05-13 329,087,000 8,575,500 7.17 4,590,901,172 5,554,988,560 16.88 2016-05-11
2220 2016-05-12 320,511,500 20,095,000 6.98 4,590,901,172 5,358,952,280 16.72 2016-05-10
2221 2016-05-11 300,416,500 18,257,000 6.54 4,590,901,172 4,944,855,590 16.46 2016-05-09
2222 2016-05-10 282,159,500 13,354,000 6.15 4,590,901,172 4,644,345,370 16.46 2016-05-06
2223 2016-05-09 268,805,500 11,777,500 5.86 4,590,901,172 4,472,923,520 16.64 2016-05-05
2224 2016-05-06 257,028,000 16,302,500 5.60 4,590,901,172 4,287,227,040 16.68 2016-05-04
2225 2016-05-05 240,725,500 8,378,000 5.24 4,590,901,172 4,044,188,400 16.80 2016-05-03
2226 2016-05-04 232,347,500 1,921,000 5.06 4,590,901,172 3,963,848,350 17.06 2016-04-29
2227 2016-05-03 230,426,500 184,000 5.02 4,590,901,172 3,848,122,550 16.70 2016-04-28
2228 2016-04-29 230,242,500 228,000 5.02 4,590,901,172 3,845,049,750 16.70 2016-04-27
2229 2016-04-28 230,014,500 771,500 5.01 4,590,901,172 3,855,043,020 16.76 2016-04-26
2230 2016-04-27 229,243,000 479,000 4.99 4,590,901,172 3,846,697,540 16.78 2016-04-25
2231 2016-04-26 228,764,000 373,500 4.98 4,590,901,172 3,907,289,120 17.08 2016-04-22
2232 2016-04-25 228,390,500 354,500 4.97 4,590,901,172 3,942,020,030 17.26 2016-04-21
2233 2016-04-22 228,036,000 -1,143,500 4.97 4,590,901,172 3,867,490,560 16.96 2016-04-20
2234 2016-04-21 229,179,500 -238,500 4.99 4,590,901,172 3,932,720,220 17.16 2016-04-19
2235 2016-04-20 229,418,000 465,500 5.00 4,590,901,172 3,867,987,480 16.86 2016-04-18
2236 2016-04-19 228,952,500 -16,000 4.99 4,590,901,172 3,892,192,500 17.00 2016-04-15
2237 2016-04-18 228,968,500 -1,807,000 4.99 4,590,901,172 3,883,305,760 16.96 2016-04-14
2238 2016-04-15 230,775,500 -2,808,500 5.03 4,590,901,172 3,877,028,400 16.80 2016-04-13
2239 2016-04-14 233,584,000 527,500 5.09 4,590,901,172 3,737,344,000 16.00 2016-04-12
2240 2016-04-13 233,056,500 274,000 5.08 4,590,901,172 3,752,209,650 16.10 2016-04-11
2241 2016-04-12 232,782,500 226,500 5.07 4,590,901,172 3,719,864,350 15.98 2016-04-08
2242 2016-04-11 232,556,000 5,383,000 5.07 4,590,901,172 3,688,338,160 15.86 2016-04-07
2243 2016-04-08 227,173,000 106,000 4.95 4,590,901,172 3,616,594,160 15.92 2016-04-06
2244 2016-04-07 227,067,000 696,000 4.95 4,590,901,172 3,633,072,000 16.00 2016-04-05
2245 2016-04-06 226,371,000 -5,208,500 4.93 4,590,901,172 3,653,627,940 16.14 2016-04-01
2246 2016-04-05 231,579,500 -157,000 5.04 4,590,901,172 3,774,745,850 16.30 2016-03-31
2247 2016-04-01 231,736,500 -430,000 5.05 4,590,901,172 3,846,825,900 16.60 2016-03-30
2248 2016-03-31 232,166,500 -131,000 5.06 4,590,901,172 3,761,097,300 16.20 2016-03-29
2249 2016-03-30 232,297,500 -289,500 5.06 4,590,901,172 3,735,343,800 16.08 2016-03-24
2250 2016-03-29 232,587,000 -239,500 5.07 4,590,901,172 3,805,123,320 16.36 2016-03-23
2251 2016-03-24 232,826,500 -589,000 5.07 4,590,901,172 3,841,637,250 16.50 2016-03-22
2252 2016-03-23 233,415,500 -1,702,000 5.08 4,590,901,172 3,870,028,990 16.58 2016-03-21
2253 2016-03-22 235,117,500 -1,286,000 5.12 4,590,901,172 3,851,224,650 16.38 2016-03-18
2254 2016-03-21 236,403,500 580,000 5.15 4,590,901,172 3,739,903,370 15.82 2016-03-17
2255 2016-03-18 235,823,500 1,591,000 5.14 4,590,901,172 3,707,145,420 15.72 2016-03-16
2256 2016-03-17 234,232,500 -684,000 5.10 4,590,901,172 3,677,450,250 15.70 2016-03-15
2257 2016-03-16 234,916,500 -831,000 5.12 4,590,901,172 3,749,267,340 15.96 2016-03-14
2258 2016-03-15 235,747,500 301,000 5.14 4,590,901,172 3,654,086,250 15.50 2016-03-11
2259 2016-03-14 235,446,500 -356,500 5.13 4,590,901,172 3,701,218,980 15.72 2016-03-10
2260 2016-03-11 235,803,000 508,000 5.14 4,590,901,172 3,711,539,220 15.74 2016-03-09
2261 2016-03-10 235,295,000 159,000 5.13 4,590,901,172 3,778,837,700 16.06 2016-03-08
2262 2016-03-09 235,136,000 12,928,500 5.12 4,590,901,172 3,903,257,600 16.60 2016-03-07
2263 2016-03-08 222,207,500 7,803,000 4.84 4,590,901,172 3,648,647,150 16.42 2016-03-04
2264 2016-03-07 214,404,500 7,554,000 4.67 4,590,901,172 3,387,591,100 15.80 2016-03-03
2265 2016-03-04 206,850,500 20,192,500 4.51 4,590,901,172 3,247,552,850 15.70 2016-03-02
2266 2016-03-03 186,658,000 12,646,500 4.07 4,590,901,172 2,792,403,680 14.96 2016-03-01
2267 2016-03-02 174,011,500 11,679,500 3.79 4,590,901,172 2,533,607,440 14.56 2016-02-29
2268 2016-03-01 162,332,000 8,776,500 3.54 4,590,901,172 2,366,800,560 14.58 2016-02-26
2269 2016-02-29 153,555,500 12,949,500 3.34 4,590,901,172 2,174,345,880 14.16 2016-02-25
2270 2016-02-26 140,606,000 11,104,000 3.06 4,590,901,172 2,038,787,000 14.50 2016-02-24
2271 2016-02-25 129,502,000 10,731,000 2.82 4,590,901,172 1,867,418,840 14.42 2016-02-23
2272 2016-02-24 118,771,000 5,298,000 2.59 4,590,901,172 1,691,299,040 14.24 2016-02-22
2273 2016-02-23 113,473,000 657,500 2.47 4,590,901,172 1,588,622,000 14.00 2016-02-19
2274 2016-02-22 112,815,500 776,000 2.46 4,590,901,172 1,601,980,100 14.20 2016-02-18
2275 2016-02-19 112,039,500 1,098,000 2.44 4,590,901,172 1,588,720,110 14.18 2016-02-17
2276 2016-02-18 110,941,500 908,000 2.42 4,590,901,172 1,557,618,660 14.04 2016-02-16
2277 2016-02-17 110,033,500 5,065,000 2.40 4,590,901,172 1,511,860,290 13.74 2016-02-15
2278 2016-02-05 104,968,500 4,962,000 2.29 4,590,901,172 1,461,161,520 13.92 2016-02-03
2279 2016-02-04 100,006,500 1,491,500 2.18 4,590,901,172 1,440,093,600 14.40 2016-02-02
2280 2016-02-03 98,515,000 1,303,500 2.15 4,590,901,172 1,450,140,800 14.72 2016-02-01
2281 2016-02-02 97,211,500 553,000 2.12 4,590,901,172 1,450,395,580 14.92 2016-01-29
2282 2016-02-01 96,658,500 1,306,000 2.11 4,590,901,172 1,417,013,610 14.66 2016-01-28
2283 2016-01-29 95,352,500 2,307,000 2.08 4,590,901,172 1,384,518,300 14.52 2016-01-27
2284 2016-01-28 93,045,500 2,063,000 2.03 4,590,901,172 1,347,298,840 14.48 2016-01-26
2285 2016-01-27 90,982,500 1,027,000 1.98 4,590,901,172 1,355,639,250 14.90 2016-01-25
2286 2016-01-26 89,955,500 599,000 1.96 4,590,901,172 1,331,341,400 14.80 2016-01-22
2287 2016-01-25 89,356,500 2,195,000 1.95 4,590,901,172 1,286,733,600 14.40 2016-01-21
2288 2016-01-22 87,161,500 831,000 1.90 4,590,901,172 1,274,301,130 14.62 2016-01-20
2289 2016-01-21 86,330,500 2,308,000 1.88 4,590,901,172 1,307,043,770 15.14 2016-01-19
2290 2016-01-20 84,022,500 2,581,000 1.83 4,590,901,172 1,253,615,700 14.92 2016-01-18
2291 2016-01-19 81,441,500 1,128,000 1.77 4,590,901,172 1,244,426,120 15.28 2016-01-15
2292 2016-01-18 80,313,500 1,019,500 1.75 4,590,901,172 1,260,921,950 15.70 2016-01-14
2293 2016-01-15 79,294,000 1,632,000 1.73 4,590,901,172 1,262,360,480 15.92 2016-01-13
2294 2016-01-14 77,662,000 1,662,000 1.69 4,590,901,172 1,233,272,560 15.88 2016-01-12
2295 2016-01-13 76,000,000 4,042,000 1.66 4,590,901,172 1,185,600,000 15.60 2016-01-11
2296 2016-01-12 71,958,000 3,736,500 1.57 4,590,901,172 1,152,767,160 16.02 2016-01-08
2297 2016-01-11 68,221,500 3,368,000 1.49 4,590,901,172 1,092,908,430 16.02 2016-01-07
2298 2016-01-08 64,853,500 3,438,000 1.41 4,590,901,172 1,088,241,730 16.78 2016-01-06
2299 2016-01-07 61,415,500 3,131,500 1.34 4,590,901,172 1,045,291,810 17.02 2016-01-05
2300 2016-01-06 58,284,000 270,000 1.27 4,590,901,172 1,019,970,000 17.50 2016-01-04
2301 2016-01-05 58,014,000 1,011,500 1.26 4,590,901,172 1,058,175,360 18.24 2015-12-30
2302 2016-01-04 57,002,500 17,000 1.24 4,590,901,172 1,049,986,050 18.42 2015-12-29
2303 2015-12-30 56,985,500 358,000 1.24 4,590,901,172 1,040,555,230 18.26 2015-12-28
2304 2015-12-29 56,627,500 603,500 1.23 4,590,901,172 1,043,078,550 18.42 2015-12-23
2305 2015-12-28 56,024,000 857,000 1.22 4,590,901,172 1,016,275,360 18.14 2015-12-22
2306 2015-12-23 55,167,000 1,364,000 1.20 4,590,901,172 995,212,680 18.04 2015-12-21
2307 2015-12-22 53,803,000 897,500 1.17 4,590,901,172 965,225,820 17.94 2015-12-18
2308 2015-12-21 52,905,500 -235,000 1.15 4,590,901,172 952,299,000 18.00 2015-12-17
2309 2015-12-18 53,140,500 -6,000 1.16 4,590,901,172 941,649,660 17.72 2015-12-16
2310 2015-12-17 53,146,500 713,500 1.16 4,590,901,172 931,126,680 17.52 2015-12-15
2311 2015-12-16 52,433,000 1,306,500 1.14 4,590,901,172 910,236,880 17.36 2015-12-14
2312 2015-12-15 51,126,500 1,548,000 1.11 4,590,901,172 894,713,750 17.50 2015-12-11
2313 2015-12-14 49,578,500 303,500 1.08 4,590,901,172 868,615,320 17.52 2015-12-10
2314 2015-12-11 49,275,000 9,500 1.07 4,590,901,172 873,153,000 17.72 2015-12-09
2315 2015-12-10 49,265,500 1,461,000 1.07 4,590,901,172 881,852,450 17.90 2015-12-08
2316 2015-12-09 47,804,500 735,500 1.04 4,590,901,172 858,568,820 17.96 2015-12-07
2317 2015-12-08 47,069,000 863,000 1.03 4,590,901,172 849,124,760 18.04 2015-12-04
2318 2015-12-07 46,206,000 2,190,500 1.01 4,590,901,172 844,645,680 18.28 2015-12-03
2319 2015-12-04 44,015,500 788,000 0.96 4,590,901,172 823,089,850 18.70 2015-12-02
2320 2015-12-03 43,227,500 -413,500 0.94 4,590,901,172 802,302,400 18.56 2015-12-01
2321 2015-12-02 43,641,000 1,500,000 0.95 4,590,901,172 795,139,020 18.22 2015-11-30
2322 2015-12-01 42,141,000 2,384,000 0.92 4,590,901,172 778,765,680 18.48 2015-11-27
2323 2015-11-30 39,757,000 4,970,000 0.87 4,590,901,172 746,636,460 18.78 2015-11-26
2324 2015-11-27 34,787,000 128,500 0.76 4,590,901,172 685,999,640 19.72 2015-11-25
2325 2015-11-26 34,658,500 1,500 0.75 4,590,901,172 694,902,925 20.05 2015-11-24
2326 2015-11-25 34,657,000 -294,000 0.75 4,590,901,172 696,605,700 20.10 2015-11-23
2327 2015-11-24 34,951,000 -106,000 0.76 4,590,901,172 702,515,100 20.10 2015-11-20
2328 2015-11-23 35,057,000 70,000 0.76 4,590,901,172 696,232,020 19.86 2015-11-19
2329 2015-11-20 34,987,000 739,500 0.76 4,590,901,172 692,042,860 19.78 2015-11-18
2330 2015-11-19 34,247,500 253,000 0.75 4,590,901,172 690,087,125 20.15 2015-11-17
2331 2015-11-18 33,994,500 716,500 0.74 4,590,901,172 673,770,990 19.82 2015-11-16
2332 2015-11-17 33,278,000 417,500 0.72 4,590,901,172 677,207,300 20.35 2015-11-13
2333 2015-11-16 32,860,500 -362,000 0.72 4,590,901,172 680,212,350 20.70 2015-11-12
2334 2015-11-13 33,222,500 25,500 0.72 4,590,901,172 686,044,625 20.65 2015-11-11
2335 2015-11-12 33,197,000 126,000 0.72 4,590,901,172 695,477,150 20.95 2015-11-10
2336 2015-11-11 33,071,000 60,500 0.72 4,590,901,172 706,065,850 21.35 2015-11-09
2337 2015-11-10 33,010,500 13,000 0.72 4,590,901,172 703,123,650 21.30 2015-11-06
2338 2015-11-09 32,997,500 157,000 0.72 4,590,901,172 697,897,125 21.15 2015-11-05
2339 2015-11-06 32,840,500 -1,036,000 0.72 4,590,901,172 696,218,600 21.20 2015-11-04
2340 2015-11-05 33,876,500 -1,462,000 0.74 4,590,901,172 713,100,325 21.05 2015-11-03
2341 2015-11-04 35,338,500 -1,477,000 0.77 4,590,901,172 738,574,650 20.90 2015-11-02
2342 2015-11-03 36,815,500 -627,500 0.80 4,590,901,172 749,195,425 20.35 2015-10-30
2343 2015-11-02 37,443,000 323,500 0.82 4,590,901,172 737,627,100 19.70 2015-10-29
2344 2015-10-30 37,119,500 -20,000 0.81 4,590,901,172 742,390,000 20.00 2015-10-28
2345 2015-10-29 37,139,500 -43,000 0.81 4,590,901,172 759,502,775 20.45 2015-10-27
2346 2015-10-28 37,182,500 -386,500 0.81 4,590,901,172 771,536,875 20.75 2015-10-26
2347 2015-10-27 37,569,000 -1,747,500 0.82 4,590,901,172 779,556,750 20.75 2015-10-23
2348 2015-10-26 39,316,500 171,500 0.86 4,590,901,172 796,159,125 20.25 2015-10-22
2349 2015-10-23 39,145,000 -282,500 0.85 4,590,901,172 806,387,000 20.60 2015-10-20
2350 2015-10-22 39,427,500 -215,000 0.86 4,590,901,172 822,063,375 20.85 2015-10-19
2351 2015-10-20 39,642,500 -564,000 0.86 4,590,901,172 822,581,875 20.75 2015-10-16
2352 2015-10-19 40,206,500 -702,500 0.88 4,590,901,172 822,222,925 20.45 2015-10-15
2353 2015-10-16 40,909,000 -130,500 0.89 4,590,901,172 814,089,100 19.90 2015-10-14
2354 2015-10-15 41,039,500 -106,500 0.89 4,590,901,172 815,865,260 19.88 2015-10-13
2355 2015-10-14 41,146,000 -186,000 0.90 4,590,901,172 829,091,900 20.15 2015-10-12
2356 2015-10-13 41,332,000 -2,112,000 0.90 4,590,901,172 834,906,400 20.20 2015-10-09
2357 2015-10-12 43,444,000 -1,950,000 0.95 4,590,901,172 858,453,440 19.76 2015-10-08
2358 2015-09-30 45,394,000 140,000 0.99 4,590,901,172 827,078,680 18.22 2015-09-25
2359 2015-09-29 45,254,000 135,500 0.99 4,590,901,172 821,812,640 18.16 2015-09-24
2360 2015-09-25 45,118,500 1,031,500 0.98 4,590,901,172 826,570,920 18.32 2015-09-23
2361 2015-09-24 44,087,000 1,205,000 0.96 4,590,901,172 812,964,280 18.44 2015-09-22
2362 2015-09-23 42,882,000 881,500 0.93 4,590,901,172 793,317,000 18.50 2015-09-21
2363 2015-09-22 42,000,500 -165,000 0.91 4,590,901,172 796,329,480 18.96 2015-09-18
2364 2015-09-21 42,165,500 -168,500 0.92 4,590,901,172 793,554,710 18.82 2015-09-17
2365 2015-09-18 42,334,000 247,500 0.92 4,590,901,172 787,412,400 18.60 2015-09-16
2366 2015-09-17 42,086,500 1,731,500 0.92 4,590,901,172 781,125,440 18.56 2015-09-15
2367 2015-09-16 40,355,000 2,237,500 0.88 4,590,901,172 762,709,500 18.90 2015-09-14
2368 2015-09-15 38,117,500 449,500 0.83 4,590,901,172 718,133,700 18.84 2015-09-11
2369 2015-09-14 37,668,000 1,346,500 0.82 4,590,901,172 715,692,000 19.00 2015-09-10
2370 2015-09-11 36,321,500 -2,560,500 0.79 4,590,901,172 711,174,970 19.58 2015-09-09
2371 2015-09-10 38,882,000 -1,574,000 0.85 4,590,901,172 762,864,840 19.62 2015-09-08
2372 2015-09-09 40,456,000 -554,000 0.88 4,590,901,172 721,735,040 17.84 2015-09-07
2373 2015-09-02 41,010,000 667,000 0.89 4,590,901,172 757,044,600 18.46 2015-08-31
2374 2015-09-01 40,343,000 355,500 0.88 4,590,901,172 735,856,320 18.24 2015-08-28
2375 2015-08-31 39,987,500 1,112,000 0.87 4,590,901,172 733,370,750 18.34 2015-08-27
2376 2015-08-28 38,875,500 897,500 0.85 4,590,901,172 673,323,660 17.32 2015-08-26
2377 2015-08-27 37,978,000 1,657,500 0.83 4,590,901,172 641,828,200 16.90 2015-08-25
2378 2015-08-26 36,320,500 1,745,500 0.79 4,590,901,172 621,080,550 17.10 2015-08-24
2379 2015-08-25 34,575,000 687,000 0.75 4,590,901,172 658,308,000 19.04 2015-08-21
2380 2015-08-24 33,888,000 -9,500 0.74 4,590,901,172 658,104,960 19.42 2015-08-20
2381 2015-08-21 33,897,500 -565,000 0.74 4,590,901,172 675,238,200 19.92 2015-08-19
2382 2015-08-20 34,462,500 7,000 0.75 4,590,901,172 687,182,250 19.94 2015-08-18
2383 2015-08-19 34,455,500 -89,500 0.75 4,590,901,172 702,892,200 20.40 2015-08-17
2384 2015-08-18 34,545,000 -98,000 0.75 4,590,901,172 723,717,750 20.95 2015-08-14
2385 2015-08-17 34,643,000 -773,500 0.75 4,590,901,172 717,110,100 20.70 2015-08-13
2386 2015-08-14 35,416,500 -59,500 0.77 4,590,901,172 741,975,675 20.95 2015-08-12
2387 2015-08-13 35,476,000 -1,116,500 0.77 4,590,901,172 768,055,400 21.65 2015-08-11
2388 2015-08-12 36,592,500 -431,500 0.80 4,590,901,172 792,227,625 21.65 2015-08-10
2389 2015-08-11 37,024,000 -596,500 0.81 4,590,901,172 805,272,000 21.75 2015-08-07
2390 2015-08-10 37,620,500 -859,500 0.82 4,590,901,172 805,078,700 21.40 2015-08-06
2391 2015-08-07 38,480,000 -442,500 0.84 4,590,901,172 802,308,000 20.85 2015-08-05
2392 2015-08-06 38,922,500 -447,000 0.85 4,590,901,172 807,641,875 20.75 2015-08-04
2393 2015-08-05 39,369,500 1,924,900 0.86 4,590,901,172 799,200,850 20.30 2015-08-03
2394 2015-08-04 37,444,600 378,500 0.82 4,590,901,172 750,764,230 20.05 2015-07-31
2395 2015-08-03 37,066,100 -488,000 0.81 4,590,901,172 736,874,068 19.88 2015-07-30
2396 2015-07-31 37,554,100 -468,000 0.82 4,590,901,172 752,959,705 20.05 2015-07-29
2397 2015-07-30 38,022,100 1,222,500 0.83 4,590,901,172 750,556,254 19.74 2015-07-28
2398 2015-07-29 36,799,600 1,437,000 0.80 4,590,901,172 739,671,960 20.10 2015-07-27
2399 2015-07-28 35,362,600 472,000 0.77 4,590,901,172 739,078,340 20.90 2015-07-24
2400 2015-07-27 34,890,600 -106,500 0.76 4,590,901,172 741,425,250 21.25 2015-07-23
2401 2015-07-24 34,997,100 610,500 0.76 4,590,901,172 734,939,100 21.00 2015-07-22
2402 2015-07-23 34,386,600 -562,000 0.75 4,590,901,172 730,715,250 21.25 2015-07-21
2403 2015-07-22 34,948,600 697,500 0.76 4,590,901,172 740,910,320 21.20 2015-07-20
2404 2015-07-21 34,251,100 -750,000 0.75 4,590,901,172 731,260,985 21.35 2015-07-17
2405 2015-07-20 35,001,100 370,000 0.76 4,590,901,172 731,522,990 20.90 2015-07-16
2406 2015-07-17 34,631,100 -1,868,000 0.75 4,590,901,172 728,984,655 21.05 2015-07-15
2407 2015-07-16 36,499,100 -1,681,000 0.80 4,590,901,172 786,555,605 21.55 2015-07-14
2408 2015-07-15 38,180,100 -1,238,000 0.83 4,590,901,172 828,508,170 21.70 2015-07-13
2409 2015-07-14 39,418,100 2,890,500 0.86 4,590,901,172 843,547,340 21.40 2015-07-10
2410 2015-07-13 36,527,600 1,581,100 0.80 4,590,901,172 756,121,320 20.70 2015-07-09
2411 2015-07-10 34,946,500 8,251,000 0.76 4,590,901,172 674,467,450 19.30 2015-07-08
2412 2015-07-09 26,695,500 -546,000 0.58 4,590,901,172 561,940,275 21.05 2015-07-07
2413 2015-07-08 27,241,500 5,140,500 0.59 4,590,901,172 588,416,400 21.60 2015-07-06
2414 2015-07-07 22,101,000 -87,500 0.48 4,590,901,172 482,906,850 21.85 2015-07-03
2415 2015-07-06 22,188,500 -111,500 0.48 4,590,901,172 502,569,525 22.65 2015-07-02
2416 2015-07-03 22,300,000 343,000 0.49 4,590,901,172 503,980,000 22.60 2015-06-30
2417 2015-07-02 21,957,000 65,500 0.48 4,590,901,172 474,271,200 21.60 2015-06-29
2418 2015-06-30 21,891,500 480,000 0.48 4,590,901,172 485,991,300 22.20 2015-06-26
2419 2015-06-29 21,411,500 285,500 0.47 4,590,901,172 496,746,800 23.20 2015-06-25
2420 2015-06-26 21,126,000 99,000 0.46 4,590,901,172 494,348,400 23.40 2015-06-24
2421 2015-06-25 21,027,000 -14,000 0.46 4,590,901,172 509,904,750 24.25 2015-06-23
2422 2015-06-19 21,041,000 326,000 0.46 4,590,901,172 498,671,700 23.70 2015-06-17
2423 2015-06-18 20,715,000 177,000 0.45 4,590,901,172 480,588,000 23.20 2015-06-16
2424 2015-06-17 20,538,000 10,000 0.45 4,590,901,172 494,965,800 24.10 2015-06-15
2425 2015-06-16 20,528,000 462,000 0.45 4,590,901,172 514,226,400 25.05 2015-06-12
2426 2015-06-15 20,066,000 417,000 0.44 4,590,901,172 492,620,300 24.55 2015-06-11
2427 2015-06-12 19,649,000 1,226,000 0.43 4,590,901,172 480,418,050 24.45 2015-06-10
2428 2015-06-11 18,423,000 1,028,000 0.40 4,590,901,172 465,180,750 25.25 2015-06-09
2429 2015-06-10 17,395,000 93,000 0.38 4,590,901,172 437,484,250 25.15 2015-06-08
2430 2015-06-09 17,302,000 5,500 0.38 4,590,901,172 433,415,100 25.05 2015-06-05
2431 2015-06-08 17,296,500 47,000 0.38 4,590,901,172 442,790,400 25.60 2015-06-04
2432 2015-06-05 17,249,500 307,000 0.38 4,590,901,172 429,512,550 24.90 2015-06-03
2433 2015-06-04 16,942,500 734,000 0.37 4,590,901,172 418,479,750 24.70 2015-06-02
2434 2015-06-03 16,208,500 291,500 0.35 4,590,901,172 397,918,675 24.55 2015-06-01
2435 2015-06-02 15,917,000 1,046,000 0.35 4,590,901,172 375,641,200 23.60 2015-05-29
2436 2015-06-01 14,871,000 120,000 0.32 4,590,901,172 357,647,550 24.05 2015-05-28
2437 2015-05-29 14,751,000 1,598,000 0.32 4,590,901,172 368,775,000 25.00 2015-05-27
2438 2015-05-28 13,153,000 1,396,500 0.29 4,590,901,172 324,879,100 24.70 2015-05-26
2439 2015-05-27 11,756,500 377,000 0.26 4,590,901,172 277,453,400 23.60 2015-05-22
2440 2015-05-26 11,379,500 -6,500 0.25 4,590,901,172 262,297,475 23.05 2015-05-21
2441 2015-05-22 11,386,000 1,649,500 0.25 4,590,901,172 265,293,800 23.30 2015-05-20
2442 2015-05-21 9,736,500 -62,000 0.21 4,590,901,172 220,531,725 22.65 2015-05-19
2443 2015-05-20 9,798,500 483,000 0.21 4,590,901,172 218,996,475 22.35 2015-05-18
2444 2015-05-19 9,315,500 22,000 0.20 4,590,901,172 210,996,075 22.65 2015-05-15
2445 2015-05-18 9,293,500 608,500 0.20 4,590,901,172 204,457,000 22.00 2015-05-14
2446 2015-05-15 8,685,000 -23,000 0.19 4,590,901,172 193,675,500 22.30 2015-05-13
2447 2015-05-14 8,708,000 334,000 0.19 4,590,901,172 198,977,800 22.85 2015-05-12
2448 2015-05-13 8,374,000 58,500 0.18 4,590,901,172 192,183,300 22.95 2015-05-11
2449 2015-05-12 8,315,500 3,000 0.18 4,590,901,172 190,009,175 22.85 2015-05-08
2450 2015-05-11 8,312,500 -35,500 0.18 4,590,901,172 183,290,625 22.05 2015-05-07
2451 2015-05-08 8,348,000 -20,000 0.18 4,590,901,172 184,073,400 22.05 2015-05-06
2452 2015-05-07 8,368,000 328,500 0.18 4,590,901,172 188,280,000 22.50 2015-05-05
2453 2015-05-06 8,039,500 642,500 0.18 4,590,901,172 187,320,350 23.30 2015-05-04
2454 2015-05-05 7,397,000 3,241,500 0.16 4,590,901,172 173,459,650 23.45 2015-04-30
2455 2015-05-04 4,155,500 1,019,500 0.09 4,590,901,172 99,316,450 23.90 2015-04-29
2456 2015-04-30 3,136,000 70,000 0.07 4,590,901,172 75,420,800 24.05 2015-04-28
2457 2015-04-29 3,066,000 8,500 0.07 4,590,901,172 73,277,400 23.90 2015-04-27
2458 2015-04-28 3,057,500 -233,000 0.07 4,590,901,172 73,380,000 24.00 2015-04-24
2459 2015-04-27 3,290,500 -25,500 0.07 4,590,901,172 77,984,850 23.70 2015-04-23
2460 2015-04-24 3,316,000 -274,000 0.07 4,590,901,172 80,910,400 24.40 2015-04-22
2461 2015-04-23 3,590,000 -187,500 0.08 4,590,901,172 86,339,500 24.05 2015-04-21
2462 2015-04-22 3,777,500 -384,000 0.08 4,590,901,172 85,749,250 22.70 2015-04-20
2463 2015-04-21 4,161,500 -228,500 0.09 4,590,901,172 97,795,250 23.50 2015-04-17
2464 2015-04-20 4,390,000 -388,000 0.10 4,590,901,172 106,677,000 24.30 2015-04-16
2465 2015-04-17 4,778,000 -251,500 0.10 4,590,901,172 112,044,100 23.45 2015-04-15
2466 2015-04-16 5,029,500 -757,000 0.11 4,590,901,172 116,181,450 23.10 2015-04-14
2467 2015-04-15 5,786,500 1,949,000 0.13 4,590,901,172 142,347,900 24.60 2015-04-13
2468 2015-04-09 3,837,500 -391,000 0.08 4,590,901,172 75,675,500 19.72 2015-04-02
2469 2015-04-08 4,228,500 -305,000 0.09 4,590,901,172 81,525,480 19.28 2015-04-01
2470 2015-04-02 4,533,500 -447,500 0.10 4,590,901,172 85,864,490 18.94 2015-03-31
2471 2015-04-01 4,981,000 205,000 0.11 4,590,901,172 94,539,380 18.98 2015-03-30
2472 2015-03-31 4,776,000 26,500 0.10 4,590,901,172 87,973,920 18.42 2015-03-27
2473 2015-03-30 4,749,500 -17,500 0.10 4,590,901,172 86,820,860 18.28 2015-03-26
2474 2015-03-27 4,767,000 -201,000 0.10 4,590,901,172 87,236,100 18.30 2015-03-25
2475 2015-03-26 4,968,000 138,500 0.11 4,590,901,172 91,013,760 18.32 2015-03-24
2476 2015-03-25 4,829,500 8,000 0.11 4,590,901,172 90,794,600 18.80 2015-03-23
2477 2015-03-24 4,821,500 56,500 0.11 4,590,901,172 90,258,480 18.72 2015-03-20
2478 2015-03-23 4,765,000 37,000 0.10 4,590,901,172 89,296,100 18.74 2015-03-19
2479 2015-03-20 4,728,000 -9,000 0.10 4,590,901,172 87,468,000 18.50 2015-03-18
2480 2015-03-19 4,737,000 1,000 0.10 4,590,901,172 86,592,360 18.28 2015-03-17
2481 2015-03-18 4,736,000 35,000 0.10 4,590,901,172 86,952,960 18.36 2015-03-16
2482 2015-03-17 4,701,000 -590,000 0.10 4,590,901,172 85,840,260 18.26 2015-03-13
2483 2015-03-16 5,291,000 249,000 0.12 4,590,901,172 92,909,960 17.56 2015-03-12
2484 2015-03-13 5,042,000 134,500 0.11 4,590,901,172 85,814,840 17.02 2015-03-11
2485 2015-03-12 4,907,500 96,500 0.11 4,590,901,172 83,918,250 17.10 2015-03-10
2486 2015-03-11 4,811,000 192,000 0.10 4,590,901,172 83,422,740 17.34 2015-03-09
2487 2015-03-10 4,619,000 24,500 0.10 4,590,901,172 78,615,380 17.02 2015-03-06
2488 2015-03-09 4,594,500 -48,000 0.10 4,590,901,172 77,830,830 16.94 2015-03-05
2489 2015-03-06 4,642,500 -2,500 0.10 4,590,901,172 79,572,450 17.14 2015-03-04
2490 2015-03-05 4,645,000 -38,500 0.10 4,590,901,172 81,101,700 17.46 2015-03-03
2491 2015-03-04 4,683,500 -199,500 0.10 4,590,901,172 84,021,990 17.94 2015-03-02
2492 2015-03-03 4,883,000 6,000 0.11 4,590,901,172 86,429,100 17.70 2015-02-27
2493 2015-03-02 4,877,000 -77,500 0.11 4,590,901,172 86,908,140 17.82 2015-02-26
2494 2015-02-27 4,954,500 -13,000 0.11 4,590,901,172 87,298,290 17.62 2015-02-25
2495 2015-02-17 4,967,500 -79,000 0.11 4,590,901,172 90,209,800 18.16 2015-02-13
2496 2015-02-16 5,046,500 -63,500 0.11 4,590,901,172 90,736,070 17.98 2015-02-12
2497 2015-02-13 5,110,000 -6,000 0.11 4,590,901,172 90,549,200 17.72 2015-02-11
2498 2015-02-12 5,116,000 40,000 0.11 4,590,901,172 90,348,560 17.66 2015-02-10
2499 2015-02-11 5,076,000 -41,500 0.11 4,590,901,172 89,033,040 17.54 2015-02-09
2500 2015-02-10 5,117,500 -184,500 0.11 4,590,901,172 90,886,800 17.76 2015-02-06
2501 2015-02-09 5,302,000 -585,500 0.12 4,590,901,172 94,057,480 17.74 2015-02-05
2502 2015-02-06 5,887,500 -43,500 0.13 4,590,901,172 102,442,500 17.40 2015-02-04
2503 2015-02-05 5,931,000 500 0.13 4,590,901,172 103,792,500 17.50 2015-02-03
2504 2015-02-04 5,930,500 -67,000 0.13 4,590,901,172 102,241,820 17.24 2015-02-02
2505 2015-02-03 5,997,500 -58,500 0.13 4,590,901,172 104,116,600 17.36 2015-01-30
2506 2015-02-02 6,056,000 393,000 0.13 4,590,901,172 104,647,680 17.28 2015-01-29
2507 2015-01-30 5,663,000 196,500 0.12 4,590,901,172 100,008,580 17.66 2015-01-28
2508 2015-01-29 5,466,500 -518,500 0.12 4,590,901,172 98,069,010 17.94 2015-01-27
2509 2015-01-28 5,985,000 -398,000 0.13 4,590,901,172 110,961,900 18.54 2015-01-26
2510 2015-01-27 6,383,000 -187,500 0.14 4,590,901,172 119,234,440 18.68 2015-01-23
2511 2015-01-26 6,570,500 -219,500 0.14 4,590,901,172 120,371,560 18.32 2015-01-22
2512 2015-01-23 6,790,000 -294,500 0.15 4,590,901,172 123,578,000 18.20 2015-01-21
2513 2015-01-22 7,084,500 -230,000 0.15 4,590,901,172 125,679,030 17.74 2015-01-20
2514 2015-01-21 7,314,500 370,000 0.16 4,590,901,172 125,516,820 17.16 2015-01-19
2515 2015-01-20 6,944,500 1,416,000 0.15 4,590,901,172 126,389,900 18.20 2015-01-16
2516 2015-01-19 5,528,500 1,029,000 0.12 4,590,901,172 101,834,970 18.42 2015-01-15
2517 2015-01-16 4,499,500 572,000 0.10 4,590,901,172 80,901,010 17.98 2015-01-14
2518 2015-01-15 3,927,500 238,500 0.09 4,590,901,172 71,794,700 18.28 2015-01-13
2519 2015-01-14 3,689,000 83,500 0.08 4,590,901,172 68,394,060 18.54 2015-01-12
2520 2015-01-13 3,605,500 43,000 0.08 4,590,901,172 68,648,720 19.04 2015-01-09
2521 2015-01-12 3,562,500 432,500 0.08 4,590,901,172 64,552,500 18.12 2015-01-08
2522 2015-01-09 3,130,000 419,500 0.07 4,590,901,172 57,529,400 18.38 2015-01-07
2523 2015-01-08 2,710,500 323,500 0.06 4,590,901,172 51,120,030 18.86 2015-01-06
2524 2015-01-07 2,387,000 501,000 0.05 4,590,901,172 46,307,800 19.40 2015-01-05
2525 2014-12-30 1,886,000 -527,500 0.04 4,590,901,172 35,079,600 18.60 2014-12-23
2526 2014-12-29 2,413,500 -46,500 0.05 4,590,901,172 45,228,990 18.74 2014-12-22
2527 2014-12-23 2,460,000 52,500 0.05 4,590,901,172 42,804,000 17.40 2014-12-19
2528 2014-12-22 2,407,500 -29,500 0.05 4,590,901,172 41,601,600 17.28 2014-12-18
2529 2014-12-19 2,437,000 626,000 0.05 4,590,901,172 41,867,660 17.18 2014-12-17
2530 2014-12-18 1,811,000 235,500 0.04 4,590,901,172 29,953,940 16.54 2014-12-16
2531 2014-12-17 1,575,500 36,500 0.03 4,590,901,172 26,468,400 16.80 2014-12-15
2532 2014-12-16 1,539,000 16,000 0.03 4,590,901,172 26,347,680 17.12 2014-12-12
2533 2014-12-15 1,523,000 285,000 0.03 4,590,901,172 25,616,860 16.82 2014-12-11
2534 2014-12-12 1,238,000 39,500 0.03 4,590,901,172 20,946,960 16.92 2014-12-10
2535 2014-12-11 1,198,500 36,000 0.03 4,590,901,172 19,511,580 16.28 2014-12-09
2536 2014-12-10 1,162,500 17,500 0.03 4,590,901,172 20,343,750 17.50 2014-12-08
2537 2014-12-09 1,145,000 1,000 0.02 4,590,901,172 19,785,600 17.28 2014-12-05
2538 2014-12-08 1,144,000 37,500 0.02 4,590,901,172 19,448,000 17.00 2014-12-04
2539 2014-12-05 1,106,500 -1,500 0.02 4,590,901,172 17,814,650 16.10 2014-12-03
2540 2014-12-04 1,108,000 10,500 0.02 4,590,901,172 17,794,480 16.06 2014-12-02
2541 2014-12-03 1,097,500 -10,000 0.02 4,590,901,172 17,142,950 15.62 2014-12-01
2542 2014-12-02 1,107,500 81,500 0.02 4,590,901,172 17,786,450 16.06 2014-11-28
2543 2014-12-01 1,026,000 -3,000 0.02 4,590,901,172 15,800,400 15.40 2014-11-27
2544 2014-11-28 1,029,000 -500 0.02 4,590,901,172 15,723,120 15.28 2014-11-26
2545 2014-11-27 1,029,500 3,000 0.02 4,590,901,172 15,318,960 14.88 2014-11-25
2546 2014-11-26 1,026,500 -5,500 0.02 4,590,901,172 15,376,970 14.98 2014-11-24
2547 2014-11-25 1,032,000 3,500 0.02 4,590,901,172 14,984,640 14.52 2014-11-21
2548 2014-11-21 1,028,500 115,000 0.02 4,590,901,172 14,954,390 14.54 2014-11-19
2549 2014-11-20 913,500 412,500 0.02 4,590,901,172 13,245,750 14.50 2014-11-18
2550 2014-11-19 501,000 501,000 0.01 4,590,901,172 7,434,840 14.84 2014-11-17

Webb-site Database - Powered By Linux Group

Back to top