Value Gold ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03081  2010-11-03    
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

BANK OF CHINA (HONG KONG) LIMITED 中國銀行(香港)有限公司

CCASSID: C00033

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 2026-02-05 23.18 2026-02-03
2 2026-02-04 21.52 2026-02-02
3 2026-02-03 24.38 2026-01-30
4 2026-02-02 10,586,581 125,657 5.25 201,600,000 276,521,496 26.12 2026-01-29
5 2026-01-30 10,460,924 -3,291 5.19 201,600,000 260,477,008 24.90 2026-01-28
6 2026-01-29 10,464,215 31,117 5.19 201,600,000 250,513,307 23.94 2026-01-27
7 2026-01-28 10,433,098 51,842 5.21 200,100,000 249,977,028 23.96 2026-01-26
8 2026-01-27 10,381,256 48,819 5.24 198,300,000 241,675,640 23.28 2026-01-23
9 2026-01-26 10,332,437 27,815 5.21 198,300,000 234,339,671 22.68 2026-01-22
10 2026-01-23 10,304,622 56,700 5.22 197,400,000 235,357,566 22.84 2026-01-21
11 2026-01-22 10,247,922 -1,361 5.19 197,400,000 227,503,868 22.20 2026-01-20
12 2026-01-21 10,249,283 252,839 5.19 197,400,000 224,664,283 21.92 2026-01-19
13 2026-01-20 9,996,444 -1,215,197 5.06 197,400,000 216,722,906 21.68 2026-01-16
14 2026-01-19 11,211,641 78,003 5.68 197,400,000 242,619,911 21.64 2026-01-15
15 2026-01-16 11,133,638 -1,051,000 5.64 197,400,000 242,490,636 21.78 2026-01-14
16 2026-01-15 12,184,638 -1,601,882 6.17 197,400,000 262,457,103 21.54 2026-01-13
17 2026-01-13 13,786,520 14,002 6.98 197,400,000 289,792,650 21.02 2026-01-09
18 2026-01-12 13,772,518 1,554 6.98 197,400,000 286,743,825 20.82 2026-01-08
19 2026-01-09 13,770,964 19,649 6.98 197,400,000 288,639,405 20.96 2026-01-07
20 2026-01-08 13,751,315 5,200 6.97 197,400,000 287,952,536 20.94 2026-01-06
21 2026-01-07 13,746,115 303,299 66.73 20,600,000 285,644,270 20.78 2026-01-05
22 2026-01-05 13,442,816 320,661 6.92 194,400,000 275,846,584 20.52 2025-12-30
23 2026-01-02 13,122,155 -52,491,070 6.75 194,400,000 275,302,812 20.98 2025-12-29
24 2025-12-30 65,613,225 3,450 33.91 193,500,000 1,383,126,783 21.08 2025-12-23
25 2025-12-29 65,609,775 52,508,365 33.91 193,500,000 1,357,466,245 20.69 2025-12-22
26 2025-12-22 13,101,410 -4,000 6.77 193,500,000 266,089,637 20.31 2025-12-18
27 2025-12-19 13,105,410 -12,500 6.77 193,500,000 265,646,661 20.27 2025-12-17
28 2025-12-18 13,117,910 58,500 6.78 193,500,000 263,669,991 20.10 2025-12-16
29 2025-12-17 13,059,410 83,370 6.75 193,500,000 266,411,964 20.40 2025-12-15
30 2025-12-16 12,976,040 4,440 6.71 193,500,000 261,077,925 20.12 2025-12-12
31 2025-12-15 12,971,600 11,090 6.70 193,500,000 256,837,680 19.80 2025-12-11
32 2025-12-12 12,960,510 2,500 6.70 193,500,000 255,529,415 19.72 2025-12-10
33 2025-12-11 12,958,010 -165,500 6.70 193,500,000 254,495,316 19.64 2025-12-09
34 2025-12-10 13,123,510 8,000 6.78 193,500,000 259,110,581 19.74 2025-12-08
35 2025-12-09 13,115,510 4,595 6.78 193,500,000 260,474,029 19.86 2025-12-05
36 2025-12-08 13,110,915 8,000 6.78 193,500,000 257,917,920 19.67 2025-12-04
37 2025-12-05 13,102,915 -17,990 6.77 193,500,000 258,651,542 19.74 2025-12-03
38 2025-12-04 13,120,905 81,000 6.78 193,500,000 259,898,886 19.81 2025-12-02
39 2025-12-03 13,039,905 44,500 6.74 193,500,000 260,276,504 19.96 2025-12-01
40 2025-12-02 12,995,405 -19,500 6.77 192,000,000 255,177,773 19.64 2025-11-28
41 2025-12-01 13,014,905 -5,000 6.78 192,000,000 254,050,946 19.52 2025-11-27
42 2025-11-28 13,019,905 15,275 6.78 192,000,000 254,408,944 19.54 2025-11-26
43 2025-11-27 13,004,630 173,005 6.77 192,000,000 252,497,896 19.42 2025-11-25
44 2025-11-26 12,831,625 61,000 6.68 192,000,000 244,981,385 19.09 2025-11-24
45 2025-11-25 12,770,625 -23,520 6.70 190,500,000 242,131,050 18.96 2025-11-21
46 2025-11-24 12,794,145 4,885 6.72 190,500,000 244,368,170 19.10 2025-11-20
47 2025-11-21 12,789,260 5,090 6.71 190,500,000 246,065,362 19.24 2025-11-19
48 2025-11-20 12,784,170 7,555 6.71 190,500,000 241,365,130 18.88 2025-11-18
49 2025-11-19 12,776,615 20,535 6.71 190,500,000 245,362,114 19.20 2025-11-17
50 2025-11-18 12,756,080 5,025 6.80 187,500,000 249,968,144 19.60 2025-11-14
51 2025-11-17 12,751,055 -5,200 6.80 187,500,000 252,113,859 19.77 2025-11-13
52 2025-11-14 12,756,255 46,510 6.80 187,500,000 246,501,872 19.32 2025-11-12
53 2025-11-13 12,709,745 81,455 6.78 187,500,000 246,416,536 19.39 2025-11-11
54 2025-11-12 12,628,290 10,000 6.74 187,500,000 241,654,957 19.14 2025-11-10
55 2025-11-11 12,618,290 10,010 6.73 187,500,000 237,324,798 18.81 2025-11-07
56 2025-11-10 12,608,280 7,500 6.72 187,500,000 236,884,365 18.79 2025-11-06
57 2025-11-07 12,600,780 575 6.72 187,500,000 234,576,120 18.62 2025-11-05
58 2025-11-06 12,600,205 -1,425 6.72 187,500,000 236,178,243 18.74 2025-11-04
59 2025-11-05 12,601,630 -7,925 6.72 187,500,000 237,717,148 18.86 2025-11-03
60 2025-11-04 12,609,555 107,500 6.73 187,500,000 237,412,702 18.83 2025-10-31
61 2025-11-03 12,502,055 16,175 6.67 187,500,000 232,038,141 18.56 2025-10-30
62 2025-10-31 12,485,880 20,080 6.66 187,500,000 229,740,192 18.40 2025-10-28
63 2025-10-30 12,465,800 11,500 6.65 187,500,000 237,498,422 19.05 2025-10-27
64 2025-10-28 12,454,300 7,000 6.34 196,500,000 237,727,678 19.09 2025-10-24
65 2025-10-27 12,447,300 13,095 6.33 196,500,000 239,237,106 19.22 2025-10-23
66 2025-10-24 12,434,205 12,075 6.33 196,500,000 240,726,209 19.36 2025-10-22
67 2025-10-23 12,422,130 29,050 6.32 196,500,000 250,678,583 20.18 2025-10-21
68 2025-10-22 12,393,080 23,335 6.40 193,500,000 247,316,304 19.96 2025-10-20
69 2025-10-21 12,369,745 44,495 6.39 193,500,000 252,219,101 20.39 2025-10-17
70 2025-10-20 12,325,250 28,480 6.37 193,500,000 244,680,863 19.85 2025-10-16
71 2025-10-17 12,296,770 38,500 6.35 193,500,000 242,984,175 19.76 2025-10-15
72 2025-10-16 12,258,270 25,000 6.34 193,500,000 237,663,339 19.39 2025-10-14
73 2025-10-15 12,233,270 25,770 6.32 193,500,000 233,997,989 19.13 2025-10-13
74 2025-10-14 12,207,500 -925 6.31 193,500,000 228,036,100 18.68 2025-10-10
75 2025-10-13 12,208,425 2,670 6.31 193,500,000 231,129,902 18.93 2025-10-09
76 2025-10-10 12,205,755 28,500 6.31 193,500,000 231,518,761 18.97 2025-10-08
77 2025-10-09 12,177,255 -91,000 6.34 192,000,000 226,009,853 18.56 2025-10-06
78 2025-10-08 12,268,255 605 6.39 192,000,000 222,693,365 18.15 2025-10-03
79 2025-10-06 12,267,650 3,165 6.39 192,000,000 223,025,877 18.18 2025-10-02
80 2025-10-03 12,264,485 -9,500 6.39 192,000,000 221,741,889 18.08 2025-09-30
81 2025-10-02 12,273,985 3,500 6.39 192,000,000 219,655,236 17.90 2025-09-29
82 2025-09-30 12,270,485 28,400 6.39 192,000,000 216,156,864 17.62 2025-09-26
83 2025-09-29 12,242,085 100 6.38 192,000,000 215,950,379 17.64 2025-09-25
84 2025-09-26 12,241,985 54,995 6.43 190,500,000 217,123,846 17.74 2025-09-24
85 2025-09-25 12,186,990 7,500 6.40 190,500,000 215,027,252 17.64 2025-09-23
86 2025-09-24 12,179,490 4,500 6.39 190,500,000 212,361,588 17.44 2025-09-22
87 2025-09-23 12,174,990 2,890 6.39 190,500,000 208,971,528 17.16 2025-09-19
88 2025-09-22 12,172,100 23,500 6.44 189,000,000 209,360,120 17.20 2025-09-18
89 2025-09-19 12,148,600 -5,000 6.43 189,000,000 209,490,458 17.24 2025-09-17
90 2025-09-18 12,153,600 7,000 6.43 189,000,000 210,743,424 17.34 2025-09-16
91 2025-09-17 12,146,600 27,000 6.48 187,500,000 208,192,724 17.14 2025-09-15
92 2025-09-16 12,119,600 272,500 6.52 186,000,000 208,020,814 17.16 2025-09-12
93 2025-09-15 11,847,100 34,555 6.37 186,000,000 202,301,080 17.08 2025-09-11
94 2025-09-12 11,812,545 1,600 6.35 186,000,000 203,175,774 17.20 2025-09-10
95 2025-09-11 11,810,945 148,000 6.35 186,000,000 202,628,572 17.16 2025-09-09
96 2025-09-10 11,662,945 56,935 6.27 186,000,000 198,270,065 17.00 2025-09-08
97 2025-09-09 11,606,010 5,500 6.29 184,500,000 194,006,063 16.72 2025-09-05
98 2025-09-08 11,600,510 40,000 6.29 184,500,000 193,171,693 16.65 2025-09-04
99 2025-09-05 11,560,510 10,500 6.32 183,000,000 192,598,097 16.66 2025-09-03
100 2025-09-04 11,550,010 -7,000 6.31 183,000,000 189,558,764 16.41 2025-09-02
101 2025-09-03 11,557,010 18,500 6.32 183,000,000 189,165,140 16.37 2025-09-01
102 2025-09-02 11,538,510 -500 6.31 183,000,000 185,216,163 16.05 2025-08-29
103 2025-09-01 11,539,010 -14,500 6.31 183,000,000 184,393,380 15.98 2025-08-28
104 2025-08-29 11,553,510 -12,500 6.31 183,000,000 183,608,381 15.89 2025-08-27
105 2025-08-28 11,566,010 -2,000 6.32 183,000,000 184,130,879 15.92 2025-08-26
106 2025-08-27 11,568,010 -12,500 6.32 183,000,000 184,070,175 15.91 2025-08-25
107 2025-08-26 11,580,510 14,600 6.33 183,000,000 182,184,583 15.73 2025-08-22
108 2025-08-25 11,565,910 -27,500 6.32 183,000,000 182,371,269 15.77 2025-08-21
109 2025-08-22 11,593,410 1,500 6.34 183,000,000 181,877,416 15.69 2025-08-20
110 2025-08-21 11,591,910 9,600 6.33 183,000,000 182,595,766 15.75 2025-08-19
111 2025-08-20 11,582,310 -2,500 6.33 183,000,000 183,278,473 15.82 2025-08-18
112 2025-08-19 11,584,810 -14,400 6.33 183,000,000 182,900,980 15.79 2025-08-15
113 2025-08-18 11,599,210 11,000 6.34 183,000,000 183,963,471 15.86 2025-08-14
114 2025-08-15 11,588,210 -10,400 6.33 183,000,000 184,437,950 15.92 2025-08-13
115 2025-08-14 11,598,610 10,830 6.34 183,000,000 184,696,266 15.92 2025-08-12
116 2025-08-13 11,587,780 32,500 6.33 183,000,000 184,570,160 15.93 2025-08-11
117 2025-08-12 11,555,280 7,500 6.31 183,000,000 186,271,114 16.12 2025-08-08
118 2025-08-11 11,547,780 -16,500 6.31 183,000,000 185,826,876 16.09 2025-08-07
119 2025-08-08 11,564,280 2,500 6.32 183,000,000 185,074,737 16.00 2025-08-06
120 2025-08-07 11,561,780 -1,700 6.32 183,000,000 184,803,492 15.98 2025-08-05
121 2025-08-06 11,563,480 500 6.32 183,000,000 183,998,094 15.91 2025-08-04
122 2025-08-05 11,562,980 -22,455 6.32 183,000,000 180,336,236 15.60 2025-08-01
123 2025-08-04 11,585,435 2,100 6.33 183,000,000 181,474,254 15.66 2025-07-31
124 2025-08-01 11,583,335 4,000 6.33 183,000,000 182,831,360 15.78 2025-07-30
125 2025-07-31 11,579,335 980 6.33 183,000,000 182,119,781 15.73 2025-07-29
126 2025-07-30 11,578,355 -20 6.33 183,000,000 183,123,263 15.82 2025-07-28
127 2025-07-29 11,578,375 -24,900 6.33 183,000,000 184,049,849 15.90 2025-07-25
128 2025-07-28 11,603,275 8,100 6.34 183,000,000 185,373,921 15.98 2025-07-24
129 2025-07-25 11,595,175 -6,065 6.34 183,000,000 188,212,881 16.23 2025-07-23
130 2025-07-24 11,601,240 -3,000 6.34 183,000,000 186,362,319 16.06 2025-07-22
131 2025-07-23 11,604,240 -26,500 6.34 183,000,000 185,342,921 15.97 2025-07-21
132 2025-07-22 11,630,740 -29,000 6.36 183,000,000 184,603,105 15.87 2025-07-18
133 2025-07-21 11,659,740 32,600 6.37 183,000,000 184,083,975 15.79 2025-07-17
134 2025-07-18 11,627,140 20,000 6.35 183,000,000 183,848,338 15.81 2025-07-16
135 2025-07-17 11,607,140 5,100 6.34 183,000,000 185,064,240 15.94 2025-07-15
136 2025-07-16 11,602,040 3,500 6.34 183,000,000 185,632,640 16.00 2025-07-14
137 2025-07-15 11,598,540 -14,160 6.34 183,000,000 183,674,479 15.84 2025-07-11
138 2025-07-14 11,612,700 -10,000 6.35 183,000,000 183,109,054 15.77 2025-07-10
139 2025-07-11 11,622,700 9,000 6.35 183,000,000 181,639,556 15.63 2025-07-09
140 2025-07-08 11,613,700 -15,000 6.35 183,000,000 184,332,646 15.87 2025-07-04
141 2025-07-07 11,628,700 10,000 6.35 183,000,000 185,175,419 15.92 2025-07-03
142 2025-07-04 11,618,700 2,000 6.35 183,000,000 183,993,733 15.84 2025-07-02
143 2025-07-03 11,616,700 525 6.35 183,000,000 181,685,188 15.64 2025-06-30
144 2025-07-02 11,616,175 26,500 6.35 183,000,000 181,351,724 15.61 2025-06-27
145 2025-06-30 11,589,675 578,500 6.33 183,000,000 184,275,833 15.90 2025-06-26
146 2025-06-27 11,011,175 2,000 6.07 181,500,000 174,152,744 15.82 2025-06-25
147 2025-06-26 11,009,175 -10,000 6.07 181,500,000 173,944,965 15.80 2025-06-24
148 2025-06-24 11,019,175 3,500 6.07 181,500,000 174,984,499 15.88 2025-06-20
149 2025-06-23 11,015,675 -111,000 6.07 181,500,000 176,162,675 15.99 2025-06-19
150 2025-06-20 11,126,675 -90 6.13 181,500,000 178,916,934 16.08 2025-06-18
151 2025-06-19 11,126,765 18,500 6.13 181,500,000 179,096,409 16.10 2025-06-17
152 2025-06-18 11,108,265 20,000 6.12 181,500,000 180,131,625 16.22 2025-06-16
153 2025-06-17 11,088,265 6,500 6.11 181,500,000 180,073,424 16.24 2025-06-13
154 2025-06-16 11,081,765 -6,000 6.16 180,000,000 175,889,774 15.87 2025-06-12
155 2025-06-13 11,087,765 16,850 6.16 180,000,000 176,073,708 15.88 2025-06-11
156 2025-06-12 11,070,915 4,500 6.15 180,000,000 174,831,890 15.79 2025-06-10
157 2025-06-11 11,066,415 500 6.15 180,000,000 174,805,091 15.80 2025-06-09
158 2025-06-10 11,065,915 2,500 6.15 180,000,000 176,567,740 15.96 2025-06-06
159 2025-06-09 11,063,415 -261,000 6.15 180,000,000 177,147,401 16.01 2025-06-05
160 2025-06-06 11,324,415 237,500 6.29 180,000,000 180,556,473 15.94 2025-06-04
161 2025-06-05 11,086,915 -42,000 6.16 180,000,000 176,858,468 15.95 2025-06-03
162 2025-06-04 11,128,915 -48,000 6.18 180,000,000 176,949,749 15.90 2025-06-02
163 2025-06-03 11,176,915 131,000 6.21 180,000,000 174,851,658 15.64 2025-05-30
164 2025-06-02 11,045,915 11,525 6.14 180,000,000 172,006,988 15.57 2025-05-29
165 2025-05-30 11,034,390 500 6.13 180,000,000 173,681,299 15.74 2025-05-28
166 2025-05-29 11,033,890 -2,500 6.18 178,500,000 172,481,768 15.63 2025-05-27
167 2025-05-28 11,036,390 5,000 6.18 178,500,000 174,507,399 15.81 2025-05-26
168 2025-05-27 11,031,390 -1,750 6.18 178,500,000 174,119,460 15.78 2025-05-23
169 2025-05-26 11,033,140 -705 6.18 178,500,000 173,838,154 15.76 2025-05-22
170 2025-05-23 11,033,845 -11,000 6.18 178,500,000 172,657,607 15.65 2025-05-21
171 2025-05-22 11,044,845 25 5.99 184,500,000 168,279,258 15.24 2025-05-20
172 2025-05-21 11,044,820 3,000 5.99 184,500,000 168,720,670 15.28 2025-05-19
173 2025-05-20 11,041,820 -1,000 5.98 184,500,000 167,217,322 15.14 2025-05-16
174 2025-05-19 11,042,820 76,000 5.80 190,500,000 163,698,764 14.82 2025-05-15
175 2025-05-16 10,966,820 -7,800 5.76 190,500,000 167,397,540 15.26 2025-05-14
176 2025-05-15 10,974,620 10,700 5.76 190,500,000 168,789,656 15.38 2025-05-13
177 2025-05-14 10,963,920 122,000 5.76 190,500,000 166,432,306 15.18 2025-05-12
178 2025-05-13 10,841,920 33,000 5.69 190,500,000 169,654,364 15.65 2025-05-09
179 2025-05-12 10,808,920 43,500 5.67 190,500,000 169,872,987 15.72 2025-05-08
180 2025-05-08 10,765,420 21,000 5.70 189,000,000 170,308,944 15.82 2025-05-06
181 2025-05-07 10,744,420 23,000 5.68 189,000,000 164,389,626 15.30 2025-05-02
182 2025-05-06 10,721,420 -169,500 5.67 189,000,000 166,482,210 15.53 2025-04-30
183 2025-05-02 10,890,920 28,500 5.76 189,000,000 169,811,225 15.59 2025-04-29
184 2025-04-30 10,862,420 -18,000 5.75 189,000,000 167,585,416 15.43 2025-04-28
185 2025-04-29 10,880,420 10,500 5.76 189,000,000 168,733,553 15.51 2025-04-25
186 2025-04-28 10,869,920 -2,500 5.75 189,000,000 169,962,069 15.64 2025-04-24
187 2025-04-25 10,872,420 30,000 5.75 189,000,000 169,479,283 15.59 2025-04-23
188 2025-04-24 10,842,420 67,000 5.74 189,000,000 176,818,185 16.31 2025-04-22
189 2025-04-23 10,775,420 -20,295 5.70 189,000,000 168,312,060 15.62 2025-04-17
190 2025-04-22 10,795,715 10,600 5.71 189,000,000 167,765,411 15.54 2025-04-16
191 2025-04-17 10,785,115 116,500 5.75 187,500,000 163,286,641 15.14 2025-04-15
192 2025-04-16 10,668,615 -19,500 5.69 187,500,000 162,376,320 15.22 2025-04-14
193 2025-04-15 10,688,115 74,390 5.75 186,000,000 161,433,289 15.10 2025-04-11
194 2025-04-14 10,613,725 -24,500 5.75 184,500,000 155,172,660 14.62 2025-04-10
195 2025-04-11 10,638,225 9,500 5.77 184,500,000 151,956,406 14.28 2025-04-09
196 2025-04-10 10,628,725 69,000 5.76 184,500,000 150,460,231 14.16 2025-04-08
197 2025-04-09 10,559,725 -20,350 5.50 192,000,000 149,610,184 14.17 2025-04-07
198 2025-04-08 10,580,075 4,000 5.51 192,000,000 155,357,821 14.68 2025-04-03
199 2025-04-07 10,576,075 10,000 5.18 204,000,000 155,341,390 14.69 2025-04-02
200 2025-04-03 10,566,075 74,000 5.18 204,000,000 155,363,567 14.70 2025-04-01
201 2025-04-02 10,492,075 -75,000 5.14 204,000,000 154,485,312 14.72 2025-03-31
202 2025-04-01 10,567,075 7,500 5.18 204,000,000 153,349,392 14.51 2025-03-28
203 2025-03-31 10,559,575 2,000 5.18 204,000,000 150,495,063 14.25 2025-03-27
204 2025-03-28 10,557,575 2,650 5.18 204,000,000 150,466,559 14.25 2025-03-26
205 2025-03-25 10,554,925 -2,500 5.17 204,000,000 150,513,231 14.26 2025-03-21
206 2025-03-24 10,557,425 49,000 5.18 204,000,000 151,182,326 14.32 2025-03-20
207 2025-03-21 10,508,425 249,500 5.15 204,000,000 150,102,343 14.28 2025-03-19
208 2025-03-20 10,258,925 -20,000 5.03 204,000,000 145,635,699 14.20 2025-03-18
209 2025-03-19 10,278,925 -9,480 5.04 204,000,000 144,110,529 14.02 2025-03-17
210 2025-03-18 10,288,405 13,500 5.04 204,000,000 144,243,438 14.02 2025-03-14
211 2025-03-17 10,274,905 -45,000 5.04 204,000,000 141,834,789 13.80 2025-03-13
212 2025-03-14 10,319,905 -7,500 5.06 204,000,000 141,300,139 13.69 2025-03-12
213 2025-03-13 10,327,405 4,635 5.06 204,000,000 140,659,256 13.62 2025-03-11
214 2025-03-12 10,322,770 -5,000 5.06 204,000,000 141,174,203 13.68 2025-03-10
215 2025-03-11 10,327,770 3,000 5.06 204,000,000 141,490,449 13.70 2025-03-07
216 2025-03-10 10,324,770 -7,000 5.06 204,000,000 140,788,564 13.64 2025-03-06
217 2025-03-07 10,331,770 -21,500 5.06 204,000,000 141,421,268 13.69 2025-03-05
218 2025-03-06 10,353,270 -39,500 5.08 204,000,000 141,218,603 13.64 2025-03-04
219 2025-03-05 10,392,770 -25,000 5.09 204,000,000 139,761,971 13.45 2025-03-03
220 2025-03-04 10,417,770 -15,500 5.11 204,000,000 139,848,144 13.42 2025-02-28
221 2025-03-03 10,433,270 -10 5.11 204,000,000 141,809,006 13.59 2025-02-27
222 2025-02-28 10,433,280 5,000 5.11 204,000,000 143,019,402 13.71 2025-02-26
223 2025-02-27 10,428,280 4,500 5.11 204,000,000 143,618,272 13.77 2025-02-25
224 2025-02-26 10,423,780 -7,500 5.11 204,000,000 144,431,896 13.86 2025-02-24
225 2025-02-25 10,431,280 31,000 5.11 204,000,000 143,743,038 13.78 2025-02-21
226 2025-02-24 10,400,280 8,500 5.10 204,000,000 144,355,886 13.88 2025-02-20
227 2025-02-21 10,391,780 92,500 5.09 204,000,000 143,489,698 13.81 2025-02-19
228 2025-02-20 10,299,280 26,500 5.05 204,000,000 140,894,150 13.68 2025-02-18
229 2025-02-19 10,272,780 1,000 5.04 204,000,000 140,449,448 13.67 2025-02-17
230 2025-02-18 10,271,780 118,000 5.04 204,000,000 142,202,522 13.84 2025-02-14
231 2025-02-17 10,153,780 41,000 4.98 204,000,000 139,716,013 13.76 2025-02-13
232 2025-02-14 10,112,780 5,000 4.99 202,500,000 138,221,477 13.67 2025-02-12
233 2025-02-13 10,107,780 -25,485 4.99 202,500,000 139,083,053 13.76 2025-02-11
234 2025-02-12 10,133,265 -23,000 5.00 202,500,000 138,623,065 13.68 2025-02-10
235 2025-02-11 10,156,265 -490 5.02 202,500,000 137,312,703 13.52 2025-02-07
236 2025-02-10 10,156,755 -750 5.02 202,500,000 136,466,160 13.44 2025-02-06
237 2025-02-07 10,157,505 -4,500 5.02 202,500,000 137,126,318 13.50 2025-02-05
238 2025-02-06 10,162,005 3,500 5.02 202,500,000 135,154,667 13.30 2025-02-04
239 2025-02-04 10,158,505 -1,100 5.02 202,500,000 131,572,957 12.95 2025-01-27
240 2025-02-03 10,159,605 33,500 5.02 202,500,000 133,009,549 13.09 2025-01-24
241 2025-01-27 10,126,105 -25,000 5.00 202,500,000 131,436,843 12.98 2025-01-23
242 2025-01-24 10,151,105 -2,500 5.01 202,500,000 132,045,574 13.01 2025-01-22
243 2025-01-23 10,153,605 -73,500 5.01 202,500,000 130,575,360 12.86 2025-01-21
244 2025-01-22 10,227,105 3,000 5.05 202,500,000 130,702,402 12.78 2025-01-20
245 2025-01-16 10,224,105 500 5.05 202,500,000 128,782,827 12.60 2025-01-14
246 2025-01-15 10,223,605 -14,395 5.01 204,000,000 129,635,311 12.68 2025-01-13
247 2025-01-14 10,238,000 -1,500 5.02 204,000,000 129,121,656 12.61 2025-01-10
248 2025-01-13 10,239,500 3,000 5.02 204,000,000 128,649,078 12.56 2025-01-09
249 2025-01-03 10,236,500 10,000 5.02 204,000,000 125,908,950 12.30 2024-12-30
250 2025-01-02 10,226,500 500 5.01 204,000,000 126,849,506 12.40 2024-12-27
251 2024-12-23 10,226,000 -6,500 5.01 204,000,000 126,025,224 12.32 2024-12-19
252 2024-12-20 10,232,500 10,000 5.02 204,000,000 127,496,950 12.46 2024-12-18
253 2024-12-19 10,222,500 2,500 5.01 204,000,000 127,617,690 12.48 2024-12-17
254 2024-12-16 10,220,000 -8,000 5.01 204,000,000 130,652,480 12.78 2024-12-12
255 2024-12-13 10,228,000 2,500 4.94 207,000,000 129,731,952 12.68 2024-12-11
256 2024-12-06 10,225,500 -14,500 4.94 207,000,000 127,327,926 12.45 2024-12-04
257 2024-12-04 10,240,000 -39,000 4.95 207,000,000 126,976,000 12.40 2024-12-02
258 2024-11-28 10,279,000 -2,500 4.97 207,000,000 126,719,512 12.33 2024-11-26
259 2024-11-27 10,281,500 -103,500 4.97 207,000,000 129,341,270 12.58 2024-11-25
260 2024-11-25 10,385,000 5,000 5.02 207,000,000 130,809,460 12.60 2024-11-21
261 2024-11-22 10,380,000 -2,000 5.01 207,000,000 128,670,480 12.40 2024-11-20
262 2024-11-21 10,382,000 -9,500 5.02 207,000,000 128,902,912 12.42 2024-11-19
263 2024-11-20 10,391,500 -12,000 5.02 207,000,000 126,859,432 12.21 2024-11-18
264 2024-11-19 10,403,500 -3,500 5.10 204,000,000 126,048,806 12.12 2024-11-15
265 2024-11-18 10,407,000 -16,000 5.10 204,000,000 125,300,280 12.04 2024-11-14
266 2024-11-15 10,423,000 -18,500 5.11 204,000,000 128,286,284 12.31 2024-11-13
267 2024-11-14 10,441,500 -7,000 5.12 204,000,000 127,887,492 12.25 2024-11-12
268 2024-11-13 10,448,500 4,000 5.12 204,000,000 131,274,954 12.56 2024-11-11
269 2024-11-11 10,444,500 -11,000 5.12 204,000,000 130,932,252 12.54 2024-11-07
270 2024-11-08 10,455,500 10,000 5.13 204,000,000 134,332,264 12.85 2024-11-06
271 2024-11-07 10,445,500 23,500 5.12 204,000,000 135,248,334 12.95 2024-11-05
272 2024-11-06 10,422,000 5,500 5.11 204,000,000 134,610,552 12.92 2024-11-04
273 2024-11-05 10,416,500 -15,000 5.11 204,000,000 135,372,834 13.00 2024-11-01
274 2024-11-01 10,431,500 500 5.11 204,000,000 136,986,458 13.13 2024-10-30
275 2024-10-31 10,431,000 12,000 5.11 204,000,000 135,519,552 12.99 2024-10-29
276 2024-10-30 10,419,000 2,500 5.11 204,000,000 134,613,480 12.92 2024-10-28
277 2024-10-28 10,416,500 -3,000 5.11 204,000,000 134,206,186 12.88 2024-10-24
278 2024-10-25 10,419,500 -7,500 5.15 202,500,000 135,661,890 13.02 2024-10-23
279 2024-10-24 10,427,000 -2,500 5.15 202,500,000 134,508,300 12.90 2024-10-22
280 2024-10-23 10,429,500 -21,000 5.15 202,500,000 134,498,832 12.90 2024-10-21
281 2024-10-22 10,450,500 2,500 5.16 202,500,000 133,306,578 12.76 2024-10-18
282 2024-10-21 10,448,000 -15,500 5.16 202,500,000 132,271,680 12.66 2024-10-17
283 2024-10-18 10,463,500 -2,000 5.17 202,500,000 132,133,078 12.63 2024-10-16
284 2024-10-17 10,465,500 -1,500 5.17 202,500,000 131,237,370 12.54 2024-10-15
285 2024-10-16 10,467,000 2,000 5.17 202,500,000 131,800,464 12.59 2024-10-14
286 2024-10-15 10,465,000 -45,500 5.17 202,500,000 129,514,840 12.38 2024-10-10
287 2024-10-10 10,510,500 -8,000 5.19 202,500,000 130,330,200 12.40 2024-10-08
288 2024-10-09 10,518,500 -2,500 5.19 202,500,000 131,312,954 12.48 2024-10-07
289 2024-10-08 10,521,000 -5,000 5.20 202,500,000 132,101,676 12.56 2024-10-04
290 2024-10-07 10,526,000 -19,500 5.20 202,500,000 131,111,856 12.46 2024-10-03
291 2024-10-04 10,545,500 -48,000 5.21 202,500,000 131,987,478 12.52 2024-10-02
292 2024-10-03 10,593,500 5,500 5.23 202,500,000 132,503,498 12.51 2024-09-30
293 2024-10-02 10,588,000 -20,500 5.23 202,500,000 133,197,040 12.58 2024-09-27
294 2024-09-30 10,608,500 2,500 5.24 202,500,000 133,454,930 12.58 2024-09-26
295 2024-09-27 10,606,000 -18,000 5.24 202,500,000 133,126,512 12.55 2024-09-25
296 2024-09-26 10,624,000 -10,000 5.25 202,500,000 131,822,592 12.41 2024-09-24
297 2024-09-25 10,634,000 1,000 5.25 202,500,000 131,606,384 12.38 2024-09-23
298 2024-09-24 10,633,000 -35,000 5.25 202,500,000 131,126,156 12.33 2024-09-20
299 2024-09-23 10,668,000 -500 5.27 202,500,000 130,320,288 12.22 2024-09-19
300 2024-09-20 10,668,500 4,000 5.27 202,500,000 130,411,744 12.22 2024-09-17
301 2024-09-19 10,664,500 -500 5.27 202,500,000 130,362,848 12.22 2024-09-16
302 2024-09-16 10,665,000 -13,000 5.27 202,500,000 127,041,480 11.91 2024-09-12
303 2024-09-12 10,678,000 1,000 5.27 202,500,000 126,598,368 11.86 2024-09-10
304 2024-09-11 10,677,000 1,000 5.27 202,500,000 126,074,016 11.81 2024-09-09
305 2024-09-10 10,676,000 1,000 5.27 202,500,000 126,531,952 11.85 2024-09-05
306 2024-09-09 10,675,000 65,000 5.27 202,500,000 125,580,700 11.76 2024-09-04
307 2024-09-05 10,610,000 500 5.24 202,500,000 125,622,400 11.84 2024-09-03
308 2024-09-03 10,609,500 -23,500 5.24 202,500,000 126,507,678 11.92 2024-08-30
309 2024-08-30 10,633,000 5,000 5.25 202,500,000 126,447,636 11.89 2024-08-28
310 2024-08-27 10,628,000 2,500 5.25 202,500,000 125,622,960 11.82 2024-08-23
311 2024-08-23 10,625,500 6,000 5.29 201,000,000 126,443,450 11.90 2024-08-21
312 2024-08-22 10,619,500 2,500 5.28 201,000,000 126,584,440 11.92 2024-08-20
313 2024-08-21 10,617,000 -14,500 5.28 201,000,000 125,875,152 11.86 2024-08-19
314 2024-08-19 10,631,500 10,000 5.29 201,000,000 123,538,030 11.62 2024-08-15
315 2024-08-12 10,621,500 5,000 5.28 201,000,000 120,660,240 11.36 2024-08-08
316 2024-08-08 10,616,500 172,500 5.28 201,000,000 121,155,498 11.41 2024-08-06
317 2024-08-06 10,444,000 -3,500 5.20 201,000,000 122,194,800 11.70 2024-08-02
318 2024-07-30 10,447,500 532,500 5.20 201,000,000 117,597,060 11.26 2024-07-26
319 2024-07-25 9,915,000 500 4.93 201,000,000 112,912,020 11.39 2024-07-23
320 2024-07-23 9,914,500 1,500 4.93 201,000,000 113,739,144 11.47 2024-07-19
321 2024-07-22 9,913,000 8,000 4.93 201,000,000 116,576,880 11.76 2024-07-18
322 2024-07-19 9,905,000 1,500 4.93 201,000,000 116,324,320 11.74 2024-07-17
323 2024-07-18 9,903,500 -3,500 4.93 201,000,000 114,563,688 11.57 2024-07-16
324 2024-07-17 9,907,000 2,000 4.93 201,000,000 113,454,964 11.45 2024-07-15
325 2024-07-16 9,905,000 -21,500 4.93 201,000,000 113,115,100 11.42 2024-07-12
326 2024-07-12 9,926,500 5,000 4.94 201,000,000 111,931,214 11.28 2024-07-10
327 2024-07-11 9,921,500 -500 4.94 201,000,000 111,319,230 11.22 2024-07-09
328 2024-07-08 9,922,000 10,000 4.94 201,000,000 111,245,464 11.21 2024-07-04
329 2024-07-05 9,912,000 -16,000 4.93 201,000,000 110,538,624 11.15 2024-07-03
330 2024-07-02 9,928,000 23,500 4.94 201,000,000 108,532,896 10.93 2024-06-27
331 2024-06-27 9,904,500 1,500 4.96 199,500,000 109,464,534 11.05 2024-06-25
332 2024-06-26 9,903,000 -500 4.96 199,500,000 109,527,180 11.06 2024-06-24
333 2024-06-25 9,903,500 4,500 4.96 199,500,000 111,275,726 11.24 2024-06-21
334 2024-06-21 9,899,000 -11,500 4.96 199,500,000 109,680,920 11.08 2024-06-19
335 2024-06-18 9,910,500 -6,500 4.97 199,500,000 108,896,574 10.99 2024-06-14
336 2024-06-17 9,917,000 35,000 4.97 199,500,000 109,087,000 11.00 2024-06-13
337 2024-06-13 9,882,000 11,000 4.95 199,500,000 108,109,080 10.94 2024-06-11
338 2024-06-12 9,871,000 31,000 4.95 199,500,000 111,463,332 11.29 2024-06-07
339 2024-06-06 9,840,000 25,000 4.93 199,500,000 109,578,240 11.14 2024-06-04
340 2024-06-05 9,815,000 5,500 4.92 199,500,000 108,553,900 11.06 2024-06-03
341 2024-06-04 9,809,500 -1,000 4.92 199,500,000 109,238,592 11.14 2024-05-31
342 2024-06-03 9,810,500 24,000 4.92 199,500,000 108,818,066 11.09 2024-05-30
343 2024-05-31 9,786,500 -1,500 4.91 199,500,000 109,413,070 11.18 2024-05-29
344 2024-05-28 9,788,000 3,000 5.02 195,000,000 108,685,952 11.10 2024-05-24
345 2024-05-24 9,785,000 9,000 5.02 195,000,000 112,057,820 11.45 2024-05-22
346 2024-05-23 9,776,000 -10,000 5.01 195,000,000 112,189,376 11.48 2024-05-21
347 2024-05-22 9,786,000 18,500 5.14 190,500,000 113,204,448 11.57 2024-05-20
348 2024-05-20 9,767,500 3,000 5.13 190,500,000 110,724,380 11.34 2024-05-16
349 2024-05-16 9,764,500 6,500 5.13 190,500,000 108,893,704 11.15 2024-05-13
350 2024-05-14 9,758,000 25,000 5.12 190,500,000 109,562,824 11.23 2024-05-10
351 2024-05-10 9,733,000 -17,500 5.11 190,500,000 106,673,680 10.96 2024-05-08
352 2024-05-08 9,750,500 -9,500 5.12 190,500,000 107,606,518 11.04 2024-05-06
353 2024-05-07 9,760,000 2,500 5.12 190,500,000 106,618,240 10.92 2024-05-03
354 2024-05-06 9,757,500 1,000 5.12 190,500,000 106,903,170 10.96 2024-05-02
355 2024-05-03 9,756,500 -19,500 5.12 190,500,000 107,477,604 11.02 2024-04-30
356 2024-05-02 9,776,000 -16,000 5.13 190,500,000 108,513,600 11.10 2024-04-29
357 2024-04-30 9,792,000 18,000 5.14 190,500,000 109,239,552 11.16 2024-04-26
358 2024-04-29 9,774,000 -1,500 5.13 190,500,000 108,022,248 11.05 2024-04-25
359 2024-04-26 9,775,500 -1,000 5.13 190,500,000 107,999,724 11.05 2024-04-24
360 2024-04-25 9,776,500 -17,000 5.13 190,500,000 107,424,182 10.99 2024-04-23
361 2024-04-24 9,793,500 17,000 5.14 190,500,000 109,922,244 11.22 2024-04-22
362 2024-04-23 9,776,500 -2,500 5.13 190,500,000 110,982,828 11.35 2024-04-19
363 2024-04-22 9,779,000 2,500 5.13 190,500,000 110,502,700 11.30 2024-04-18
364 2024-04-19 9,776,500 -3,500 5.13 190,500,000 110,748,192 11.33 2024-04-17
365 2024-04-18 9,780,000 3,500 5.13 190,500,000 110,044,560 11.25 2024-04-16
366 2024-04-17 9,776,500 -4,000 5.13 190,500,000 109,379,482 11.19 2024-04-15
367 2024-04-16 9,780,500 10,000 5.13 190,500,000 111,693,310 11.42 2024-04-12
368 2024-04-15 9,770,500 -21,000 5.13 190,500,000 108,687,042 11.12 2024-04-11
369 2024-04-12 9,791,500 -41,000 5.14 190,500,000 109,743,132 11.21 2024-04-10
370 2024-04-11 9,832,500 14,000 5.16 190,500,000 110,084,670 11.20 2024-04-09
371 2024-04-10 9,818,500 -3,000 5.15 190,500,000 109,299,542 11.13 2024-04-08
372 2024-04-09 9,821,500 16,500 5.16 190,500,000 106,936,492 10.89 2024-04-05
373 2024-04-05 9,805,000 6,000 5.15 190,500,000 105,188,040 10.73 2024-04-02
374 2024-04-03 9,799,000 2,500 5.14 190,500,000 102,301,560 10.44 2024-03-28
375 2024-04-02 9,796,500 -12,000 5.14 190,500,000 101,452,554 10.36 2024-03-27
376 2024-03-27 9,808,500 22,500 5.15 190,500,000 101,066,784 10.30 2024-03-25
377 2024-03-26 9,786,000 2,000 5.14 190,500,000 100,717,512 10.29 2024-03-22
378 2024-03-22 9,784,000 -3,500 5.14 190,500,000 100,305,568 10.25 2024-03-20
379 2024-03-20 9,787,500 -44,000 5.14 190,500,000 100,106,550 10.23 2024-03-18
380 2024-03-19 9,831,500 -6,500 5.16 190,500,000 101,303,776 10.30 2024-03-15
381 2024-03-18 9,838,000 -111,000 5.16 190,500,000 101,528,160 10.32 2024-03-14
382 2024-03-15 9,949,000 -92,000 5.22 190,500,000 102,315,516 10.28 2024-03-13
383 2024-03-14 10,041,000 -14,500 5.27 190,500,000 103,984,596 10.36 2024-03-12
384 2024-03-13 10,055,500 6,000 5.28 190,500,000 104,376,090 10.38 2024-03-11
385 2024-03-12 10,049,500 500 5.28 190,500,000 103,268,662 10.28 2024-03-08
386 2024-03-11 10,049,000 -11,000 5.28 190,500,000 103,022,348 10.25 2024-03-07
387 2024-03-08 10,060,000 -19,000 5.28 190,500,000 102,008,400 10.14 2024-03-06
388 2024-03-07 10,079,000 1,500 5.29 190,500,000 101,435,056 10.06 2024-03-05
389 2024-03-06 10,077,500 500 5.29 190,500,000 100,250,970 9.948 2024-03-04
390 2024-03-05 10,077,000 -1,500 5.29 190,500,000 98,311,212 9.756 2024-03-01
391 2024-02-28 10,078,500 -1,500 5.29 190,500,000 97,600,194 9.684 2024-02-26
392 2024-02-23 10,080,000 -2,500 5.29 190,500,000 97,413,120 9.664 2024-02-21
393 2024-02-22 10,082,500 -3,500 5.29 190,500,000 96,953,320 9.616 2024-02-20
394 2024-02-20 10,086,000 -20,000 5.29 190,500,000 96,220,440 9.540 2024-02-16
395 2024-02-16 10,106,000 8,000 5.30 190,500,000 95,764,456 9.476 2024-02-14
396 2024-02-08 10,098,000 -6,000 5.30 190,500,000 97,425,504 9.648 2024-02-06
397 2024-02-07 10,104,000 -500 5.30 190,500,000 97,442,976 9.644 2024-02-05
398 2024-02-06 10,104,500 1,500 5.30 190,500,000 98,822,010 9.780 2024-02-02
399 2024-02-05 10,103,000 1,000 5.30 190,500,000 98,322,396 9.732 2024-02-01
400 2024-01-31 10,102,000 500 5.30 190,500,000 97,746,952 9.676 2024-01-29
401 2024-01-30 10,101,500 8,500 5.30 190,500,000 97,418,866 9.644 2024-01-26
402 2024-01-29 10,093,000 2,500 5.47 184,500,000 96,771,684 9.588 2024-01-25
403 2024-01-26 10,090,500 1,000 5.47 184,500,000 97,433,868 9.656 2024-01-24
404 2024-01-25 10,089,500 500 5.47 184,500,000 97,545,286 9.668 2024-01-23
405 2024-01-24 10,089,000 -3,500 5.47 184,500,000 97,056,180 9.620 2024-01-22
406 2024-01-23 10,092,500 -500 5.47 184,500,000 97,251,330 9.636 2024-01-19
407 2024-01-19 10,093,000 -18,000 5.47 184,500,000 97,256,148 9.636 2024-01-17
408 2024-01-18 10,111,000 5,500 5.48 184,500,000 98,723,804 9.764 2024-01-16
409 2024-01-17 10,105,500 500 5.48 184,500,000 98,912,634 9.788 2024-01-15
410 2024-01-16 10,105,000 14,000 5.48 184,500,000 97,897,240 9.688 2024-01-12
411 2024-01-15 10,091,000 -32,000 5.47 184,500,000 97,600,152 9.672 2024-01-11
412 2024-01-12 10,123,000 5,500 5.49 184,500,000 97,990,640 9.680 2024-01-10
413 2024-01-10 10,117,500 1,500 5.57 181,500,000 97,532,700 9.640 2024-01-08
414 2024-01-09 10,116,000 5,000 5.67 178,500,000 98,206,128 9.708 2024-01-05
415 2024-01-08 10,111,000 -4,000 5.66 178,500,000 98,238,476 9.716 2024-01-04
416 2024-01-05 10,115,000 -500 5.48 184,500,000 99,086,540 9.796 2024-01-03
417 2024-01-03 10,115,500 7,500 5.31 190,500,000 99,415,134 9.828 2023-12-29
418 2024-01-02 10,108,000 -78,500 5.35 189,000,000 100,028,768 9.896 2023-12-28
419 2023-12-29 10,186,500 9,000 5.39 189,000,000 99,949,938 9.812 2023-12-27
420 2023-12-28 10,177,500 1,000 5.38 189,000,000 99,006,720 9.728 2023-12-22
421 2023-12-22 10,176,500 3,000 5.38 189,000,000 98,630,638 9.692 2023-12-20
422 2023-12-21 10,173,500 1,500 5.38 189,000,000 97,665,600 9.600 2023-12-19
423 2023-12-19 10,172,000 -3,500 5.38 189,000,000 98,424,272 9.676 2023-12-15
424 2023-12-18 10,175,500 500 5.38 189,000,000 98,213,926 9.652 2023-12-14
425 2023-12-14 10,175,000 -20,500 5.38 189,000,000 95,889,200 9.424 2023-12-12
426 2023-12-11 10,195,500 -2,500 5.39 189,000,000 98,243,838 9.636 2023-12-07
427 2023-12-06 10,198,000 -39,000 5.40 189,000,000 100,062,776 9.812 2023-12-04
428 2023-12-05 10,237,000 -12,000 5.42 189,000,000 99,094,160 9.680 2023-12-01
429 2023-12-04 10,249,000 -500 5.42 189,000,000 99,374,304 9.696 2023-11-30
430 2023-12-01 10,249,500 -7,500 5.42 189,000,000 99,256,158 9.684 2023-11-29
431 2023-11-30 10,257,000 -16,500 5.43 189,000,000 97,974,864 9.552 2023-11-28
432 2023-11-28 10,273,500 -14,000 5.44 189,000,000 97,105,122 9.452 2023-11-24
433 2023-11-27 10,287,500 -30,000 5.44 189,000,000 97,360,900 9.464 2023-11-23
434 2023-11-24 10,317,500 -2,500 5.46 189,000,000 98,016,250 9.500 2023-11-22
435 2023-11-23 10,320,000 -48,000 5.46 189,000,000 97,379,520 9.436 2023-11-21
436 2023-11-22 10,368,000 -1,500 5.49 189,000,000 97,293,312 9.384 2023-11-20
437 2023-11-20 10,369,500 -3,000 5.49 189,000,000 96,726,696 9.328 2023-11-16
438 2023-11-17 10,372,500 2,500 5.49 189,000,000 97,003,620 9.352 2023-11-15
439 2023-11-15 10,370,000 -15,000 5.49 189,000,000 95,445,480 9.204 2023-11-13
440 2023-11-13 10,385,000 -9,500 5.49 189,000,000 96,082,020 9.252 2023-11-09
441 2023-11-09 10,394,500 -6,000 5.50 189,000,000 97,417,254 9.372 2023-11-07
442 2023-11-03 10,400,500 -500 5.50 189,000,000 97,972,710 9.420 2023-11-01
443 2023-10-31 10,401,000 -1,500 5.50 189,000,000 98,393,460 9.460 2023-10-27
444 2023-10-30 10,402,500 11,000 5.50 189,000,000 98,490,870 9.468 2023-10-26
445 2023-10-27 10,391,500 -500 5.50 189,000,000 97,513,836 9.384 2023-10-25
446 2023-10-26 10,392,000 -1,000 5.50 189,000,000 97,809,504 9.412 2023-10-24
447 2023-10-25 10,393,000 -500 5.50 189,000,000 98,068,348 9.436 2023-10-20
448 2023-10-24 10,393,500 2,500 5.50 189,000,000 96,659,550 9.300 2023-10-19
449 2023-10-18 10,391,000 2,500 5.54 187,500,000 94,516,536 9.096 2023-10-16
450 2023-10-17 10,388,500 3,500 5.54 187,500,000 92,914,744 8.944 2023-10-13
451 2023-10-16 10,385,000 1,000 5.54 187,500,000 92,800,360 8.936 2023-10-12
452 2023-10-13 10,384,000 3,000 5.54 187,500,000 92,251,456 8.884 2023-10-11
453 2023-10-05 10,381,000 -500 5.54 187,500,000 90,231,652 8.692 2023-10-03
454 2023-10-04 10,381,500 5,500 5.54 187,500,000 92,519,928 8.912 2023-09-29
455 2023-09-29 10,376,000 500 5.53 187,500,000 93,591,520 9.020 2023-09-27
456 2023-09-25 10,375,500 5,000 5.53 187,500,000 95,039,580 9.160 2023-09-21
457 2023-08-30 10,370,500 29,500 5.49 189,000,000 94,827,852 9.144 2023-08-28
458 2023-08-25 10,341,000 17,500 5.47 189,000,000 93,854,916 9.076 2023-08-23
459 2023-08-24 10,323,500 3,500 5.46 189,000,000 93,696,086 9.076 2023-08-22
460 2023-08-23 10,320,000 18,000 5.46 189,000,000 92,880,000 9.000 2023-08-21
461 2023-08-16 10,302,000 10,000 5.45 189,000,000 93,830,616 9.108 2023-08-14
462 2023-08-15 10,292,000 5,000 5.45 189,000,000 93,986,544 9.132 2023-08-11
463 2023-08-14 10,287,000 5,000 5.44 189,000,000 93,982,032 9.136 2023-08-10
464 2023-08-11 10,282,000 500 5.44 189,000,000 94,306,504 9.172 2023-08-09
465 2023-08-10 10,281,500 10,500 5.44 189,000,000 94,466,422 9.188 2023-08-08
466 2023-08-09 10,271,000 -20,500 5.43 189,000,000 94,369,948 9.188 2023-08-07
467 2023-07-20 10,291,500 -20,000 5.45 189,000,000 95,957,946 9.324 2023-07-18
468 2023-07-18 10,311,500 -10,500 5.46 189,000,000 96,185,672 9.328 2023-07-13
469 2023-07-13 10,322,000 2,500 5.46 189,000,000 95,086,264 9.212 2023-07-11
470 2023-07-07 10,319,500 500 5.46 189,000,000 94,856,844 9.192 2023-07-05
471 2023-06-29 10,319,000 -3,500 5.42 190,500,000 94,852,248 9.192 2023-06-27
472 2023-06-28 10,322,500 -3,500 5.42 190,500,000 94,884,420 9.192 2023-06-26
473 2023-06-27 10,326,000 -16,000 5.42 190,500,000 94,420,944 9.144 2023-06-23
474 2023-06-15 10,342,000 -5,000 5.43 190,500,000 96,801,120 9.360 2023-06-13
475 2023-06-12 10,347,000 -6,500 5.43 190,500,000 96,185,712 9.296 2023-06-08
476 2023-06-09 10,353,500 3,000 5.43 190,500,000 96,825,932 9.352 2023-06-07
477 2023-06-05 10,350,500 -2,500 5.43 190,500,000 96,673,670 9.340 2023-06-01
478 2023-06-01 10,353,000 11,000 5.43 190,500,000 95,785,956 9.252 2023-05-30
479 2023-05-30 10,342,000 5,000 5.43 190,500,000 96,801,120 9.360 2023-05-25
480 2023-05-29 10,337,000 -3,000 5.43 190,500,000 97,291,844 9.412 2023-05-24
481 2023-05-25 10,340,000 -4,500 5.43 190,500,000 96,699,680 9.352 2023-05-23
482 2023-05-24 10,344,500 50,000 5.43 190,500,000 97,362,434 9.412 2023-05-22
483 2023-05-19 10,294,500 1,000 5.40 190,500,000 97,797,750 9.500 2023-05-17
484 2023-05-17 10,293,500 -500 5.40 190,500,000 99,188,166 9.636 2023-05-15
485 2023-05-15 10,294,000 -7,500 5.40 190,500,000 99,522,392 9.668 2023-05-11
486 2023-05-12 10,301,500 2,000 5.41 190,500,000 99,883,344 9.696 2023-05-10
487 2023-05-11 10,299,500 -6,500 5.41 190,500,000 99,781,556 9.688 2023-05-09
488 2023-05-10 10,306,000 10,000 5.41 190,500,000 99,555,960 9.660 2023-05-08
489 2023-05-09 10,296,000 -24,500 5.40 190,500,000 100,612,512 9.772 2023-05-05
490 2023-05-08 10,320,500 -9,500 5.42 190,500,000 100,356,542 9.724 2023-05-04
491 2023-05-05 10,330,000 100,000 5.42 190,500,000 99,663,840 9.648 2023-05-03
492 2023-05-04 10,230,000 5,000 5.37 190,500,000 96,939,480 9.476 2023-05-02
493 2023-05-03 10,225,000 -20,000 5.37 190,500,000 96,851,200 9.472 2023-04-28
494 2023-04-28 10,245,000 35,000 5.38 190,500,000 97,860,240 9.552 2023-04-26
495 2023-04-27 10,210,000 -12,500 5.36 190,500,000 97,199,200 9.520 2023-04-25
496 2023-04-26 10,222,500 -10,000 5.37 190,500,000 96,868,410 9.476 2023-04-24
497 2023-04-20 10,232,500 5,000 5.41 189,000,000 97,986,420 9.576 2023-04-18
498 2023-04-19 10,227,500 27,000 5.41 189,000,000 98,552,190 9.636 2023-04-17
499 2023-04-18 10,200,500 35,000 5.40 189,000,000 99,516,078 9.756 2023-04-14
500 2023-04-17 10,165,500 3,000 5.38 189,000,000 98,808,660 9.720 2023-04-13
501 2023-04-14 10,162,500 24,500 5.38 189,000,000 98,007,150 9.644 2023-04-12
502 2023-04-13 10,138,000 -20,000 5.36 189,000,000 97,284,248 9.596 2023-04-11
503 2023-04-12 10,158,000 -15,000 5.37 189,000,000 98,045,016 9.652 2023-04-06
504 2023-04-04 10,173,000 -2,500 5.38 189,000,000 96,236,580 9.460 2023-03-31
505 2023-04-03 10,175,500 -2,500 5.38 189,000,000 95,934,614 9.428 2023-03-30
506 2023-03-29 10,178,000 3,000 5.47 186,000,000 96,039,608 9.436 2023-03-27
507 2023-03-28 10,175,000 -17,500 5.47 186,000,000 96,947,400 9.528 2023-03-24
508 2023-03-27 10,192,500 -19,500 5.48 186,000,000 96,828,750 9.500 2023-03-23
509 2023-03-24 10,212,000 38,500 5.49 186,000,000 95,134,992 9.316 2023-03-22
510 2023-03-23 10,173,500 6,517,500 5.47 186,000,000 96,241,310 9.460 2023-03-21
511 2023-03-22 3,656,000 -6,500 1.97 186,000,000 35,053,728 9.588 2023-03-20
512 2023-03-21 3,662,500 -30,000 1.97 186,000,000 33,841,500 9.240 2023-03-17
513 2023-03-20 3,692,500 12,500 1.99 186,000,000 33,882,380 9.176 2023-03-16
514 2023-03-16 3,680,000 -5,000 1.98 186,000,000 33,649,920 9.144 2023-03-14
515 2023-03-15 3,685,000 10,000 1.98 186,000,000 33,076,560 8.976 2023-03-13
516 2023-03-01 3,675,000 -3,000 1.98 186,000,000 31,840,200 8.664 2023-02-27
517 2023-02-21 3,678,000 -1,500 1.90 193,500,000 32,116,296 8.732 2023-02-17
518 2023-02-20 3,679,500 -20,000 1.90 193,500,000 32,394,318 8.804 2023-02-16
519 2023-02-17 3,699,500 5,500 1.91 193,500,000 32,540,802 8.796 2023-02-15
520 2023-02-16 3,694,000 500 1.91 193,500,000 32,906,152 8.908 2023-02-14
521 2023-02-15 3,693,500 -500 1.91 193,500,000 32,960,794 8.924 2023-02-13
522 2023-02-09 3,694,000 -1,500 1.91 193,500,000 33,142,568 8.972 2023-02-07
523 2023-02-07 3,695,500 500 1.91 193,500,000 33,806,434 9.148 2023-02-03
524 2023-02-06 3,695,000 -10,500 1.91 193,500,000 34,585,200 9.360 2023-02-02
525 2023-02-02 3,705,500 -35,000 1.91 193,500,000 33,912,736 9.152 2023-01-31
526 2023-02-01 3,740,500 2,000 1.93 193,500,000 34,412,600 9.200 2023-01-30
527 2023-01-31 3,738,500 -9,500 1.93 193,500,000 34,364,292 9.192 2023-01-27
528 2023-01-30 3,748,000 -19,500 1.94 193,500,000 34,766,448 9.276 2023-01-26
529 2023-01-27 3,767,500 1,500 1.95 193,500,000 34,676,070 9.204 2023-01-20
530 2023-01-20 3,766,000 20,000 1.95 193,500,000 34,285,664 9.104 2023-01-18
531 2023-01-19 3,746,000 -2,500 1.94 193,500,000 34,088,600 9.100 2023-01-17
532 2023-01-18 3,748,500 -40,500 1.94 193,500,000 34,261,290 9.140 2023-01-16
533 2023-01-17 3,789,000 -1,500 1.96 193,500,000 34,252,560 9.040 2023-01-13
534 2023-01-16 3,790,500 -1,000 1.96 193,500,000 33,962,880 8.960 2023-01-12
535 2023-01-11 3,791,500 -500 1.96 193,500,000 33,896,010 8.940 2023-01-09
536 2023-01-06 3,792,000 -2,500 1.96 193,500,000 33,566,784 8.852 2023-01-04
537 2023-01-05 3,794,500 -500 1.96 193,500,000 33,361,244 8.792 2023-01-03
538 2023-01-04 3,795,000 62,000 1.96 193,500,000 32,758,440 8.632 2022-12-30
539 2023-01-03 3,733,000 -10,000 1.93 193,500,000 32,088,868 8.596 2022-12-29
540 2022-12-28 3,743,000 6,000 1.93 193,500,000 32,384,436 8.652 2022-12-22
541 2022-12-23 3,737,000 -500 1.93 193,500,000 32,257,784 8.632 2022-12-21
542 2022-12-22 3,737,500 -500 1.93 193,500,000 31,858,450 8.524 2022-12-20
543 2022-12-20 3,738,000 -5,000 1.93 193,500,000 31,518,816 8.432 2022-12-16
544 2022-12-19 3,743,000 23,000 1.93 193,500,000 31,800,528 8.496 2022-12-15
545 2022-12-14 3,720,000 -5,000 1.92 193,500,000 31,664,640 8.512 2022-12-12
546 2022-12-13 3,725,000 -5,000 1.93 193,500,000 31,766,800 8.528 2022-12-09
547 2022-12-09 3,730,000 -5,000 1.93 193,500,000 31,421,520 8.424 2022-12-07
548 2022-12-07 3,735,000 -500 1.93 193,500,000 31,896,900 8.540 2022-12-05
549 2022-12-06 3,735,500 -1,000 1.93 193,500,000 31,931,054 8.548 2022-12-02
550 2022-12-05 3,736,500 -5,000 1.93 193,500,000 31,565,952 8.448 2022-12-01
551 2022-11-29 3,741,500 -500 1.92 195,000,000 31,278,940 8.360 2022-11-25
552 2022-11-25 3,742,000 500 1.92 195,000,000 31,133,440 8.320 2022-11-23
553 2022-11-24 3,741,500 -15,000 1.92 195,000,000 31,099,348 8.312 2022-11-22
554 2022-11-17 3,756,500 -3,000 1.93 195,000,000 32,005,380 8.520 2022-11-15
555 2022-11-16 3,759,500 -6,000 1.93 195,000,000 31,715,142 8.436 2022-11-14
556 2022-11-15 3,765,500 -2,000 1.93 195,000,000 31,705,510 8.420 2022-11-11
557 2022-11-11 3,767,500 -500 1.93 195,000,000 30,923,640 8.208 2022-11-09
558 2022-11-09 3,768,000 9,500 1.93 195,000,000 30,144,000 8.000 2022-11-07
559 2022-11-08 3,758,500 -4,000 1.93 195,000,000 29,662,082 7.892 2022-11-04
560 2022-11-03 3,762,500 -22,000 1.93 195,000,000 29,633,450 7.876 2022-11-01
561 2022-10-28 3,784,500 91,000 1.93 196,500,000 30,276,000 8.000 2022-10-26
562 2022-10-07 3,693,500 -9,000 1.88 196,500,000 30,404,892 8.232 2022-10-05
563 2022-10-06 3,702,500 25,500 1.88 196,500,000 29,560,760 7.984 2022-10-03
564 2022-10-03 3,677,000 10,500 1.87 196,500,000 28,974,760 7.880 2022-09-29
565 2022-09-29 3,666,500 -7,500 1.87 196,500,000 28,774,692 7.848 2022-09-27
566 2022-09-28 3,674,000 1,500 1.87 196,500,000 28,921,728 7.872 2022-09-26
567 2022-09-27 3,672,500 3,500 1.87 196,500,000 29,350,620 7.992 2022-09-23
568 2022-09-26 3,669,000 500 1.87 196,500,000 29,161,212 7.948 2022-09-22
569 2022-09-23 3,668,500 -500 1.87 196,500,000 29,377,348 8.008 2022-09-21
570 2022-09-22 3,669,000 -4,000 1.87 196,500,000 29,410,704 8.016 2022-09-20
571 2022-09-21 3,673,000 -2,500 1.87 196,500,000 29,237,080 7.960 2022-09-19
572 2022-09-20 3,675,500 -1,500 1.87 196,500,000 29,124,662 7.924 2022-09-16
573 2022-09-19 3,677,000 6,500 1.87 196,500,000 29,724,868 8.084 2022-09-15
574 2022-09-16 3,670,500 -5,500 1.87 196,500,000 29,921,916 8.152 2022-09-14
575 2022-09-15 3,676,000 8,000 1.87 196,500,000 30,334,352 8.252 2022-09-13
576 2022-09-14 3,668,000 500 1.87 196,500,000 30,400,384 8.288 2022-09-09
577 2022-09-13 3,667,500 5,000 1.87 196,500,000 30,234,870 8.244 2022-09-08
578 2022-09-09 3,662,500 -5,000 1.86 196,500,000 29,856,700 8.152 2022-09-07
579 2022-09-06 3,667,500 500 1.87 196,500,000 29,926,800 8.160 2022-09-02
580 2022-09-05 3,667,000 500 1.87 196,500,000 29,996,060 8.180 2022-09-01
581 2022-09-02 3,666,500 -1,000 1.87 196,500,000 30,226,626 8.244 2022-08-31
582 2022-08-31 3,667,500 6,500 1.87 196,500,000 30,264,210 8.252 2022-08-29
583 2022-08-30 3,661,000 3,000 1.86 196,500,000 30,752,400 8.400 2022-08-26
584 2022-08-24 3,658,000 -500 1.86 196,500,000 30,478,456 8.332 2022-08-22
585 2022-08-23 3,658,500 -5,000 1.86 196,500,000 30,760,668 8.408 2022-08-19
586 2022-08-16 3,663,500 -1,000 1.86 196,500,000 31,388,868 8.568 2022-08-12
587 2022-08-12 3,664,500 -3,000 1.86 196,500,000 31,426,752 8.576 2022-08-10
588 2022-08-09 3,667,500 12,000 1.87 196,500,000 31,452,480 8.576 2022-08-05
589 2022-08-08 3,655,500 -5,000 1.86 196,500,000 31,042,506 8.492 2022-08-04
590 2022-08-05 3,660,500 4,500 1.86 196,500,000 31,026,398 8.476 2022-08-03
591 2022-08-04 3,656,000 6,500 1.86 196,500,000 31,032,128 8.488 2022-08-02
592 2022-08-03 3,649,500 -1,000 1.86 196,500,000 30,903,966 8.468 2022-08-01
593 2022-08-02 3,650,500 500 1.86 196,500,000 30,927,036 8.472 2022-07-29
594 2022-08-01 3,650,000 1,000 1.86 196,500,000 30,484,800 8.352 2022-07-28
595 2022-07-29 3,649,000 -6,000 1.86 196,500,000 30,082,356 8.244 2022-07-27
596 2022-07-27 3,655,000 6,000 1.86 196,500,000 30,234,160 8.272 2022-07-25
597 2022-07-26 3,649,000 1,500 1.86 196,500,000 29,994,780 8.220 2022-07-22
598 2022-07-25 3,647,500 11,000 1.86 196,500,000 29,530,160 8.096 2022-07-21
599 2022-07-22 3,636,500 -99,500 1.85 196,500,000 29,819,300 8.200 2022-07-20
600 2022-07-19 3,736,000 5,000 1.90 196,500,000 30,560,480 8.180 2022-07-15
601 2022-07-18 3,731,000 -3,500 1.90 196,500,000 30,788,212 8.252 2022-07-14
602 2022-07-15 3,734,500 5,500 1.90 196,500,000 30,906,722 8.276 2022-07-13
603 2022-07-14 3,729,000 500 1.90 196,500,000 30,980,532 8.308 2022-07-12
604 2022-07-13 3,728,500 -20,000 1.90 196,500,000 31,065,862 8.332 2022-07-11
605 2022-07-12 3,748,500 10,000 1.91 196,500,000 31,232,502 8.332 2022-07-08
606 2022-07-11 3,738,500 10,000 1.90 196,500,000 31,283,768 8.368 2022-07-07
607 2022-07-08 3,728,500 22,500 1.90 196,500,000 31,647,508 8.488 2022-07-06
608 2022-07-07 3,706,000 -9,500 1.89 196,500,000 32,138,432 8.672 2022-07-05
609 2022-07-06 3,715,500 -5,000 1.89 196,500,000 32,265,402 8.684 2022-07-04
610 2022-07-05 3,720,500 -52,000 1.89 196,500,000 32,368,350 8.700 2022-06-30
611 2022-07-04 3,772,500 500 1.92 196,500,000 32,911,290 8.724 2022-06-29
612 2022-06-30 3,772,000 7,500 1.92 196,500,000 33,012,544 8.752 2022-06-28
613 2022-06-29 3,764,500 17,000 1.92 196,500,000 33,172,774 8.812 2022-06-27
614 2022-06-27 3,747,500 10,000 1.91 196,500,000 32,992,990 8.804 2022-06-23
615 2022-06-23 3,737,500 -3,000 1.90 196,500,000 32,949,800 8.816 2022-06-21
616 2022-06-20 3,740,500 -2,500 1.90 196,500,000 32,811,666 8.772 2022-06-16
617 2022-06-17 3,743,000 8,000 1.90 196,500,000 32,743,764 8.748 2022-06-15
618 2022-06-16 3,735,000 20,500 1.90 196,500,000 32,763,420 8.772 2022-06-14
619 2022-06-15 3,714,500 -18,500 1.89 196,500,000 33,148,198 8.924 2022-06-13
620 2022-06-13 3,733,000 -4,500 1.90 196,500,000 33,149,040 8.880 2022-06-09
621 2022-06-09 3,737,500 500 1.90 196,500,000 33,054,450 8.844 2022-06-07
622 2022-06-07 3,737,000 11,500 1.90 196,500,000 33,169,612 8.876 2022-06-02
623 2022-06-06 3,725,500 29,500 1.90 196,500,000 32,739,694 8.788 2022-06-01
624 2022-06-02 3,696,000 -39,500 1.88 196,500,000 32,879,616 8.896 2022-05-31
625 2022-05-31 3,735,500 -500 1.90 196,500,000 33,275,834 8.908 2022-05-27
626 2022-05-30 3,736,000 6,000 1.90 196,500,000 33,175,680 8.880 2022-05-26
627 2022-05-26 3,730,000 3,500 1.90 196,500,000 33,256,680 8.916 2022-05-24
628 2022-05-24 3,726,500 -15,000 1.90 196,500,000 33,001,884 8.856 2022-05-20
629 2022-05-23 3,741,500 12,500 1.90 196,500,000 32,551,050 8.700 2022-05-19
630 2022-05-20 3,729,000 9,500 1.90 196,500,000 32,472,132 8.708 2022-05-18
631 2022-05-19 3,719,500 1,500 1.89 196,500,000 32,582,820 8.760 2022-05-17
632 2022-05-18 3,718,000 6,000 1.89 196,500,000 31,959,928 8.596 2022-05-16
633 2022-05-16 3,712,000 3,000 1.89 196,500,000 32,962,560 8.880 2022-05-12
634 2022-05-13 3,709,000 9,000 1.89 196,500,000 32,950,756 8.884 2022-05-11
635 2022-05-12 3,700,000 -14,000 1.88 196,500,000 33,033,600 8.928 2022-05-10
636 2022-05-11 3,714,000 6,500 1.89 196,500,000 33,470,568 9.012 2022-05-06
637 2022-05-10 3,707,500 -4,000 1.89 196,500,000 33,708,590 9.092 2022-05-05
638 2022-05-06 3,711,500 10,500 1.89 196,500,000 33,329,270 8.980 2022-05-04
639 2022-05-05 3,701,000 5,500 1.88 196,500,000 33,012,920 8.920 2022-05-03
640 2022-05-04 3,695,500 5,000 1.88 196,500,000 33,969,036 9.192 2022-04-29
641 2022-05-03 3,690,500 -43,500 1.88 196,500,000 33,421,168 9.056 2022-04-28
642 2022-04-29 3,734,000 -7,500 1.90 196,500,000 34,054,080 9.120 2022-04-27
643 2022-04-27 3,741,500 17,000 1.90 196,500,000 34,376,902 9.188 2022-04-25
644 2022-04-26 3,724,500 -12,500 1.90 196,500,000 34,935,810 9.380 2022-04-22
645 2022-04-25 3,737,000 48,500 1.90 196,500,000 34,963,372 9.356 2022-04-21
646 2022-04-22 3,688,500 -2,500 1.88 196,500,000 34,435,836 9.336 2022-04-20
647 2022-04-21 3,691,000 8,500 1.88 196,500,000 35,064,500 9.500 2022-04-19
648 2022-04-20 3,682,500 -8,000 1.87 196,500,000 34,954,290 9.492 2022-04-14
649 2022-04-19 3,690,500 2,000 1.88 196,500,000 34,587,366 9.372 2022-04-13
650 2022-04-14 3,688,500 39,500 1.88 196,500,000 34,598,130 9.380 2022-04-12
651 2022-04-13 3,649,000 20,000 1.86 196,500,000 34,052,468 9.332 2022-04-11
652 2022-04-12 3,629,000 2,000 1.85 196,500,000 33,619,056 9.264 2022-04-08
653 2022-04-08 3,627,000 4,500 1.85 196,500,000 33,484,464 9.232 2022-04-06
654 2022-04-07 3,622,500 -500 1.84 196,500,000 33,529,860 9.256 2022-04-04
655 2022-04-06 3,623,000 25,000 1.84 196,500,000 33,577,964 9.268 2022-04-01
656 2022-04-04 3,598,000 5,000 1.83 196,500,000 33,346,264 9.268 2022-03-31
657 2022-04-01 3,593,000 -6,000 1.83 196,500,000 33,084,344 9.208 2022-03-30
658 2022-03-31 3,599,000 -1,500 1.83 196,500,000 33,110,800 9.200 2022-03-29
659 2022-03-30 3,600,500 4,000 1.76 204,000,000 33,326,228 9.256 2022-03-28
660 2022-03-29 3,596,500 -51,000 1.76 204,000,000 33,735,170 9.380 2022-03-25
661 2022-03-28 3,647,500 -5,000 1.79 204,000,000 33,980,110 9.316 2022-03-24
662 2022-03-25 3,652,500 -28,000 1.79 204,000,000 33,573,780 9.192 2022-03-23
663 2022-03-22 3,680,500 17,500 1.80 204,000,000 34,066,708 9.256 2022-03-18
664 2022-03-21 3,663,000 -31,000 1.80 204,000,000 33,904,728 9.256 2022-03-17
665 2022-03-18 3,694,000 -20,000 1.81 204,000,000 33,925,696 9.184 2022-03-16
666 2022-03-17 3,714,000 -49,500 1.82 204,000,000 34,287,648 9.232 2022-03-15
667 2022-03-16 3,763,500 -8,500 1.84 204,000,000 35,527,440 9.440 2022-03-14
668 2022-03-15 3,772,000 -6,500 1.85 204,000,000 35,984,880 9.540 2022-03-11
669 2022-03-14 3,778,500 -18,000 1.85 204,000,000 35,789,952 9.472 2022-03-10
670 2022-03-11 3,796,500 -4,500 1.86 204,000,000 37,129,770 9.780 2022-03-09
671 2022-03-10 3,801,000 -4,500 1.86 204,000,000 36,702,456 9.656 2022-03-08
672 2022-03-09 3,805,500 10,000 1.87 204,000,000 36,152,250 9.500 2022-03-07
673 2022-03-08 3,795,500 -1,000 1.86 204,000,000 35,237,422 9.284 2022-03-04
674 2022-03-07 3,796,500 5,000 1.86 204,000,000 35,064,474 9.236 2022-03-03
675 2022-03-04 3,791,500 -3,500 1.86 204,000,000 35,336,780 9.320 2022-03-02
676 2022-03-02 3,795,000 -15,500 1.86 204,000,000 34,458,600 9.080 2022-02-28
677 2022-03-01 3,810,500 43,000 1.87 204,000,000 34,827,970 9.140 2022-02-25
678 2022-02-28 3,767,500 -19,000 1.85 204,000,000 35,158,310 9.332 2022-02-24
679 2022-02-25 3,786,500 -3,000 1.86 204,000,000 34,290,544 9.056 2022-02-23
680 2022-02-23 3,789,500 -5,000 1.86 204,000,000 34,211,606 9.028 2022-02-21
681 2022-02-22 3,794,500 -63,500 1.86 204,000,000 34,302,280 9.040 2022-02-18
682 2022-02-21 3,858,000 1,000 1.89 204,000,000 34,521,384 8.948 2022-02-17
683 2022-02-18 3,857,000 -27,500 1.89 204,000,000 34,157,592 8.856 2022-02-16
684 2022-02-17 3,884,500 -10,000 1.90 204,000,000 34,789,582 8.956 2022-02-15
685 2022-02-16 3,894,500 -42,500 1.91 204,000,000 34,520,848 8.864 2022-02-14
686 2022-02-15 3,937,000 -15,000 1.93 204,000,000 34,314,892 8.716 2022-02-11
687 2022-02-14 3,952,000 -4,500 1.94 204,000,000 34,572,096 8.748 2022-02-10
688 2022-02-11 3,956,500 -42,500 1.94 204,000,000 34,453,202 8.708 2022-02-09
689 2022-02-10 3,999,000 1,000 1.96 204,000,000 34,711,320 8.680 2022-02-08
690 2022-02-09 3,998,000 6,000 1.96 204,000,000 34,558,712 8.644 2022-02-07
691 2022-02-04 3,992,000 -27,500 1.96 204,000,000 34,522,816 8.648 2022-01-27
692 2022-01-28 4,019,500 -25,000 1.97 204,000,000 35,355,522 8.796 2022-01-26
693 2022-01-27 4,044,500 -5,000 1.98 204,000,000 35,526,888 8.784 2022-01-25
694 2022-01-25 4,049,500 -198,000 1.99 204,000,000 35,522,214 8.772 2022-01-21
695 2022-01-24 4,247,500 -50,000 2.08 204,000,000 37,293,050 8.780 2022-01-20
696 2022-01-19 4,297,500 11,500 2.11 204,000,000 37,302,300 8.680 2022-01-17
697 2022-01-07 4,286,000 -6,000 2.10 204,000,000 37,082,472 8.652 2022-01-05
698 2021-12-30 4,292,000 -60,000 2.10 204,000,000 37,168,720 8.660 2021-12-28
699 2021-12-22 4,352,000 -500 2.13 204,000,000 37,479,424 8.612 2021-12-20
700 2021-12-21 4,352,500 367,500 2.13 204,000,000 37,675,240 8.656 2021-12-17
701 2021-12-20 3,985,000 1,500 1.95 204,000,000 34,047,840 8.544 2021-12-16
702 2021-12-16 3,983,500 -117,500 1.95 204,000,000 34,035,024 8.544 2021-12-14
703 2021-12-10 4,101,000 -5,000 2.01 204,000,000 35,071,752 8.552 2021-12-08
704 2021-12-07 4,106,000 500 2.01 204,000,000 34,769,608 8.468 2021-12-03
705 2021-12-06 4,105,500 -500 2.01 204,000,000 34,847,484 8.488 2021-12-02
706 2021-12-01 4,106,000 -64,500 2.01 204,000,000 35,229,480 8.580 2021-11-29
707 2021-11-30 4,170,500 -4,500 2.04 204,000,000 36,033,120 8.640 2021-11-26
708 2021-11-29 4,175,000 -21,000 2.05 204,000,000 35,821,500 8.580 2021-11-25
709 2021-11-26 4,196,000 45,000 2.06 204,000,000 35,951,328 8.568 2021-11-24
710 2021-11-25 4,151,000 2,500 2.03 204,000,000 35,831,432 8.632 2021-11-23
711 2021-11-23 4,148,500 -150,000 2.03 204,000,000 36,772,304 8.864 2021-11-19
712 2021-11-18 4,298,500 -2,500 2.11 204,000,000 38,256,650 8.900 2021-11-16
713 2021-11-17 4,301,000 -25,000 2.11 204,000,000 38,227,288 8.888 2021-11-15
714 2021-11-15 4,326,000 -27,500 2.12 204,000,000 38,362,968 8.868 2021-11-11
715 2021-11-12 4,353,500 -4,500 2.13 204,000,000 37,945,106 8.716 2021-11-10
716 2021-11-11 4,358,000 -250,000 2.14 204,000,000 37,879,736 8.692 2021-11-09
717 2021-11-10 4,608,000 -33,500 2.26 204,000,000 39,942,144 8.668 2021-11-08
718 2021-11-04 4,641,500 -10,000 2.28 204,000,000 39,731,240 8.560 2021-11-02
719 2021-10-28 4,651,500 -250,500 2.28 204,000,000 39,984,294 8.596 2021-10-26
720 2021-10-22 4,902,000 -5,000 2.40 204,000,000 41,490,528 8.464 2021-10-20
721 2021-10-21 4,907,000 -5,000 2.41 204,000,000 41,689,872 8.496 2021-10-19
722 2021-10-20 4,912,000 -36,500 2.41 204,000,000 41,339,392 8.416 2021-10-18
723 2021-10-19 4,948,500 -5,000 2.43 204,000,000 42,240,396 8.536 2021-10-15
724 2021-10-18 4,953,500 6,000 2.43 204,000,000 41,569,772 8.392 2021-10-12
725 2021-10-12 4,947,500 -2,000 2.43 204,000,000 41,539,210 8.396 2021-10-08
726 2021-10-06 4,949,500 5,000 2.43 204,000,000 41,536,204 8.392 2021-10-04
727 2021-10-05 4,944,500 4,000 2.42 204,000,000 40,861,348 8.264 2021-09-30
728 2021-09-30 4,940,500 2,500 2.42 204,000,000 41,104,960 8.320 2021-09-28
729 2021-09-28 4,938,000 -500 2.42 204,000,000 41,380,440 8.380 2021-09-24
730 2021-09-27 4,938,500 -500 2.42 204,000,000 41,641,432 8.432 2021-09-23
731 2021-09-20 4,939,000 -5,000 2.42 204,000,000 42,080,280 8.520 2021-09-16
732 2021-09-17 4,944,000 -5,000 2.42 204,000,000 42,518,400 8.600 2021-09-15
733 2021-09-15 4,949,000 2,000 2.43 204,000,000 42,323,848 8.552 2021-09-13
734 2021-09-14 4,947,000 6,500 2.43 204,000,000 42,544,200 8.600 2021-09-10
735 2021-09-03 4,940,500 -2,500 2.42 204,000,000 42,764,968 8.656 2021-09-01
736 2021-08-31 4,943,000 -15,000 2.42 204,000,000 42,529,572 8.604 2021-08-27
737 2021-08-27 4,958,000 -6,500 2.43 204,000,000 42,480,144 8.568 2021-08-25
738 2021-08-20 4,964,500 -5,000 2.43 204,000,000 42,496,120 8.560 2021-08-18
739 2021-08-19 4,969,500 -2,500 2.44 204,000,000 42,658,188 8.584 2021-08-17
740 2021-08-18 4,972,000 2,500 2.44 204,000,000 42,202,336 8.488 2021-08-16
741 2021-08-13 4,969,500 -500 2.44 204,000,000 41,167,338 8.284 2021-08-11
742 2021-08-12 4,970,000 -3,500 2.44 204,000,000 41,270,880 8.304 2021-08-10
743 2021-08-11 4,973,500 7,500 2.44 204,000,000 41,598,354 8.364 2021-08-09
744 2021-08-10 4,966,000 -10,000 2.43 204,000,000 42,687,736 8.596 2021-08-06
745 2021-08-09 4,976,000 -127,000 2.44 204,000,000 43,052,352 8.652 2021-08-05
746 2021-08-06 5,103,000 -125,000 2.50 204,000,000 44,273,628 8.676 2021-08-04
747 2021-08-05 5,228,000 -25,000 2.56 204,000,000 45,211,744 8.648 2021-08-03
748 2021-08-03 5,253,000 -8,000 2.58 204,000,000 45,911,220 8.740 2021-07-30
749 2021-08-02 5,261,000 -5,000 2.58 204,000,000 45,665,480 8.680 2021-07-29
750 2021-07-30 5,266,000 -14,500 2.60 202,500,000 45,392,920 8.620 2021-07-28
751 2021-07-29 5,280,500 5,000 2.61 202,500,000 45,327,812 8.584 2021-07-27
752 2021-07-28 5,275,500 -3,000 2.61 202,500,000 45,601,422 8.644 2021-07-26
753 2021-07-27 5,278,500 4,000 2.61 202,500,000 45,564,012 8.632 2021-07-23
754 2021-07-23 5,274,500 22,500 2.60 202,500,000 45,508,386 8.628 2021-07-21
755 2021-07-22 5,252,000 14,000 2.59 202,500,000 45,503,328 8.664 2021-07-20
756 2021-07-21 5,238,000 -5,000 2.59 202,500,000 45,130,608 8.616 2021-07-19
757 2021-07-20 5,243,000 -2,000 2.59 202,500,000 45,656,044 8.708 2021-07-16
758 2021-07-19 5,245,000 -1,000 2.59 202,500,000 45,862,280 8.744 2021-07-15
759 2021-07-16 5,246,000 -20,000 2.59 202,500,000 45,430,360 8.660 2021-07-14
760 2021-07-15 5,266,000 -1,500 2.60 202,500,000 45,435,048 8.628 2021-07-13
761 2021-07-12 5,267,500 -6,000 2.60 202,500,000 45,490,130 8.636 2021-07-08
762 2021-07-09 5,273,500 30,000 2.60 202,500,000 45,520,852 8.632 2021-07-07
763 2021-07-08 5,243,500 -45,000 2.59 202,500,000 45,198,970 8.620 2021-07-06
764 2021-07-07 5,288,500 -37,500 2.61 202,500,000 45,184,944 8.544 2021-07-05
765 2021-07-06 5,326,000 -15,000 2.63 202,500,000 45,164,480 8.480 2021-07-02
766 2021-07-05 5,341,000 -14,000 2.64 202,500,000 44,757,580 8.380 2021-06-30
767 2021-07-02 5,355,000 -21,000 2.64 202,500,000 45,281,880 8.456 2021-06-29
768 2021-06-30 5,376,000 6,000 2.65 202,500,000 45,760,512 8.512 2021-06-28
769 2021-06-29 5,370,000 -16,000 2.65 202,500,000 45,623,520 8.496 2021-06-25
770 2021-06-28 5,386,000 -10,000 2.66 202,500,000 45,673,280 8.480 2021-06-24
771 2021-06-25 5,396,000 5,000 2.66 202,500,000 45,844,416 8.496 2021-06-23
772 2021-06-23 5,391,000 14,500 2.66 202,500,000 45,737,244 8.484 2021-06-21
773 2021-06-22 5,376,500 4,000 2.66 202,500,000 45,915,310 8.540 2021-06-18
774 2021-06-21 5,372,500 43,000 2.65 202,500,000 46,332,440 8.624 2021-06-17
775 2021-06-18 5,329,500 -500 2.63 202,500,000 47,262,006 8.868 2021-06-16
776 2021-06-17 5,330,000 3,500 2.63 202,500,000 47,437,000 8.900 2021-06-15
777 2021-06-16 5,326,500 -59,500 2.63 202,500,000 48,215,478 9.052 2021-06-11
778 2021-06-11 5,386,000 -20,000 2.66 202,500,000 48,538,632 9.012 2021-06-09
779 2021-06-09 5,406,000 6,000 2.67 202,500,000 48,545,880 8.980 2021-06-07
780 2021-06-08 5,400,000 -6,500 2.67 202,500,000 48,254,400 8.936 2021-06-04
781 2021-06-04 5,406,500 -29,000 2.67 202,500,000 48,982,890 9.060 2021-06-02
782 2021-06-03 5,435,500 -59,000 2.68 202,500,000 49,615,244 9.128 2021-06-01
783 2021-06-02 5,494,500 -28,000 2.71 202,500,000 49,890,060 9.080 2021-05-31
784 2021-06-01 5,522,500 3,000 2.73 202,500,000 49,768,770 9.012 2021-05-28
785 2021-05-28 5,519,500 -225,000 2.73 202,500,000 50,205,372 9.096 2021-05-26
786 2021-05-27 5,744,500 -86,500 2.84 202,500,000 51,562,632 8.976 2021-05-25
787 2021-05-26 5,831,000 -356,000 2.88 202,500,000 52,362,380 8.980 2021-05-24
788 2021-05-25 6,187,000 -6,000 3.06 202,500,000 55,287,032 8.936 2021-05-21
789 2021-05-24 6,193,000 2,000 3.06 202,500,000 55,315,876 8.932 2021-05-20
790 2021-05-21 6,191,000 1,000 3.06 202,500,000 55,174,192 8.912 2021-05-18
791 2021-05-20 6,190,000 -7,500 3.06 202,500,000 54,744,360 8.844 2021-05-17
792 2021-05-18 6,197,500 -6,500 3.06 202,500,000 54,314,890 8.764 2021-05-14
793 2021-05-17 6,204,000 15,500 3.06 202,500,000 53,726,640 8.660 2021-05-13
794 2021-05-14 6,188,500 -9,000 3.06 202,500,000 54,136,998 8.748 2021-05-12
795 2021-05-13 6,197,500 -12,500 3.06 202,500,000 54,314,890 8.764 2021-05-11
796 2021-05-12 6,210,000 500 3.07 202,500,000 54,449,280 8.768 2021-05-10
797 2021-05-11 6,209,500 -153,500 3.07 202,500,000 53,972,974 8.692 2021-05-07
798 2021-05-10 6,363,000 500 3.14 202,500,000 54,416,376 8.552 2021-05-06
799 2021-05-07 6,362,500 9,000 3.14 202,500,000 53,954,000 8.480 2021-05-05
800 2021-05-05 6,353,500 7,000 3.14 202,500,000 53,953,922 8.492 2021-05-03
801 2021-05-04 6,346,500 36,500 3.13 202,500,000 53,539,074 8.436 2021-04-30
802 2021-05-03 6,310,000 1,500 3.12 202,500,000 53,660,240 8.504 2021-04-29
803 2021-04-29 6,308,500 -11,500 3.14 201,000,000 53,571,782 8.492 2021-04-27
804 2021-04-28 6,320,000 2,500 3.14 201,000,000 53,517,760 8.468 2021-04-26
805 2021-04-27 6,317,500 -11,000 3.14 201,000,000 53,825,100 8.520 2021-04-23
806 2021-04-26 6,328,500 -39,500 3.15 201,000,000 54,146,646 8.556 2021-04-22
807 2021-04-23 6,368,000 -45,000 3.17 201,000,000 54,128,000 8.500 2021-04-21
808 2021-04-21 6,413,000 -27,500 3.19 201,000,000 54,613,108 8.516 2021-04-19
809 2021-04-20 6,440,500 -80,500 3.20 201,000,000 54,254,772 8.424 2021-04-16
810 2021-04-16 6,521,000 -22,500 3.24 201,000,000 54,463,392 8.352 2021-04-14
811 2021-04-15 6,543,500 -5,000 3.26 201,000,000 53,996,962 8.252 2021-04-13
812 2021-04-14 6,548,500 2,500 3.26 201,000,000 54,404,938 8.308 2021-04-12
813 2021-04-13 6,546,000 -17,500 3.26 201,000,000 54,646,008 8.348 2021-04-09
814 2021-04-12 6,563,500 -50,500 3.27 201,000,000 54,897,114 8.364 2021-04-08
815 2021-04-09 6,614,000 -130,000 3.29 201,000,000 55,134,304 8.336 2021-04-07
816 2021-04-08 6,744,000 -1,000 3.36 201,000,000 55,489,632 8.228 2021-04-01
817 2021-04-07 6,745,000 -20,500 3.36 201,000,000 54,310,740 8.052 2021-03-31
818 2021-04-01 6,765,500 57,000 3.37 201,000,000 54,935,860 8.120 2021-03-30
819 2021-03-31 6,708,500 -10,000 3.34 201,000,000 55,465,878 8.268 2021-03-29
820 2021-03-30 6,718,500 7,000 3.34 201,000,000 55,494,810 8.260 2021-03-26
821 2021-03-29 6,711,500 -1,500 3.34 201,000,000 55,598,066 8.284 2021-03-25
822 2021-03-26 6,713,000 -2,000 3.34 201,000,000 55,529,936 8.272 2021-03-24
823 2021-03-25 6,715,000 1,500 3.34 201,000,000 55,815,080 8.312 2021-03-23
824 2021-03-23 6,713,500 -37,000 3.34 201,000,000 55,883,174 8.324 2021-03-19
825 2021-03-22 6,750,500 -56,000 3.36 201,000,000 56,056,152 8.304 2021-03-18
826 2021-03-19 6,806,500 -1,000 3.39 201,000,000 56,357,820 8.280 2021-03-17
827 2021-03-18 6,807,500 9,500 3.39 201,000,000 56,175,490 8.252 2021-03-16
828 2021-03-17 6,798,000 22,500 3.38 201,000,000 55,933,944 8.228 2021-03-15
829 2021-03-16 6,775,500 2,500 3.37 201,000,000 55,288,080 8.160 2021-03-12
830 2021-03-15 6,773,000 -28,000 3.37 201,000,000 56,134,624 8.288 2021-03-11
831 2021-03-12 6,801,000 4,000 3.38 201,000,000 55,740,996 8.196 2021-03-10
832 2021-03-11 6,797,000 -22,000 3.38 201,000,000 55,055,700 8.100 2021-03-09
833 2021-03-10 6,819,000 46,000 3.39 201,000,000 55,288,452 8.108 2021-03-08
834 2021-03-09 6,773,000 17,000 3.37 201,000,000 54,888,392 8.104 2021-03-05
835 2021-03-08 6,756,000 500 3.41 198,000,000 55,399,200 8.200 2021-03-04
836 2021-03-04 6,755,500 35,500 3.41 198,000,000 55,395,100 8.200 2021-03-02
837 2021-03-03 6,720,000 -13,000 3.39 198,000,000 56,286,720 8.376 2021-03-01
838 2021-03-02 6,733,000 27,000 3.40 198,000,000 56,449,472 8.384 2021-02-26
839 2021-03-01 6,706,000 12,500 3.39 198,000,000 57,322,888 8.548 2021-02-25
840 2021-02-26 6,693,500 -6,500 3.38 198,000,000 57,564,100 8.600 2021-02-24
841 2021-02-25 6,700,000 2,500 3.38 198,000,000 57,861,200 8.636 2021-02-23
842 2021-02-24 6,697,500 13,000 3.38 198,000,000 57,357,390 8.564 2021-02-22
843 2021-02-23 6,684,500 -1,000 3.38 198,000,000 56,443,918 8.444 2021-02-19
844 2021-02-22 6,685,500 16,500 3.43 195,000,000 56,826,750 8.500 2021-02-18
845 2021-02-19 6,669,000 -85,000 3.42 195,000,000 56,846,556 8.524 2021-02-17
846 2021-02-18 6,754,000 -20,000 3.46 195,000,000 58,678,752 8.688 2021-02-16
847 2021-02-17 6,774,000 -47,000 3.53 192,000,000 59,611,200 8.800 2021-02-10
848 2021-02-16 6,821,000 -3,500 3.55 192,000,000 59,861,096 8.776 2021-02-09
849 2021-02-09 6,824,500 44,500 3.55 192,000,000 58,554,210 8.580 2021-02-05
850 2021-02-08 6,780,000 46,500 3.59 189,000,000 58,958,880 8.696 2021-02-04
851 2021-02-05 6,733,500 21,500 3.56 189,000,000 58,931,592 8.752 2021-02-03
852 2021-02-04 6,712,000 -13,000 3.58 187,500,000 59,280,384 8.832 2021-02-02
853 2021-02-03 6,725,000 -91,500 3.59 187,500,000 59,798,700 8.892 2021-02-01
854 2021-02-02 6,816,500 -29,000 3.66 186,000,000 60,039,732 8.808 2021-01-29
855 2021-02-01 6,845,500 -4,000 3.68 186,000,000 59,911,816 8.752 2021-01-28
856 2021-01-29 6,849,500 -15,000 3.68 186,000,000 60,412,590 8.820 2021-01-27
857 2021-01-28 6,864,500 -1,000 3.72 184,500,000 60,572,348 8.824 2021-01-26
858 2021-01-27 6,865,500 17,000 3.72 184,500,000 60,745,944 8.848 2021-01-25
859 2021-01-26 6,848,500 18,500 3.74 183,000,000 60,759,892 8.872 2021-01-22
860 2021-01-25 6,830,000 -10,500 3.73 183,000,000 60,868,960 8.912 2021-01-21
861 2021-01-22 6,840,500 -11,500 3.74 183,000,000 60,606,830 8.860 2021-01-20
862 2021-01-21 6,852,000 -105,000 3.74 183,000,000 60,215,376 8.788 2021-01-19
863 2021-01-20 6,957,000 -13,500 3.80 183,000,000 60,971,148 8.764 2021-01-18
864 2021-01-19 6,970,500 -37,000 3.81 183,000,000 61,619,220 8.840 2021-01-15
865 2021-01-18 7,007,500 -8,000 3.83 183,000,000 61,581,910 8.788 2021-01-14
866 2021-01-15 7,015,500 4,000 3.83 183,000,000 62,269,578 8.876 2021-01-13
867 2021-01-14 7,011,500 30,000 3.83 183,000,000 62,149,936 8.864 2021-01-12
868 2021-01-13 6,981,500 -109,500 3.82 183,000,000 61,604,756 8.824 2021-01-11
869 2021-01-12 7,091,000 27,000 3.87 183,000,000 64,528,100 9.100 2021-01-08
870 2021-01-11 7,064,000 -22,500 3.86 183,000,000 64,706,240 9.160 2021-01-07
871 2021-01-08 7,086,500 41,500 3.87 183,000,000 65,819,412 9.288 2021-01-06
872 2021-01-07 7,045,000 -45,500 3.85 183,000,000 65,321,240 9.272 2021-01-05
873 2021-01-06 7,090,500 -66,000 3.87 183,000,000 65,090,790 9.180 2021-01-04
874 2021-01-05 7,156,500 23,500 3.91 183,000,000 64,179,492 8.968 2020-12-30
875 2021-01-04 7,133,000 31,000 3.90 183,000,000 63,883,148 8.956 2020-12-29
876 2020-12-30 7,102,000 -112,000 3.88 183,000,000 63,918,000 9.000 2020-12-28
877 2020-12-29 7,214,000 23,500 3.94 183,000,000 64,291,168 8.912 2020-12-23
878 2020-12-28 7,190,500 84,500 3.93 183,000,000 64,168,022 8.924 2020-12-22
879 2020-12-23 7,106,000 28,000 3.88 183,000,000 64,295,088 9.048 2020-12-21
880 2020-12-22 7,078,000 100,000 3.87 183,000,000 63,617,064 8.988 2020-12-18
881 2020-12-21 6,978,000 -45,500 3.81 183,000,000 62,467,056 8.952 2020-12-17
882 2020-12-18 7,023,500 20,000 3.84 183,000,000 62,256,304 8.864 2020-12-16
883 2020-12-17 7,003,500 28,500 3.83 183,000,000 61,686,828 8.808 2020-12-15
884 2020-12-16 6,975,000 -10,000 3.81 183,000,000 61,240,500 8.780 2020-12-14
885 2020-12-15 6,985,000 -6,000 3.82 183,000,000 61,188,600 8.760 2020-12-11
886 2020-12-14 6,991,000 -10,000 3.82 183,000,000 61,353,016 8.776 2020-12-10
887 2020-12-11 7,001,000 -58,000 3.83 183,000,000 62,112,872 8.872 2020-12-09
888 2020-12-10 7,059,000 -44,000 3.86 183,000,000 62,909,808 8.912 2020-12-08
889 2020-12-09 7,103,000 -1,000 3.88 183,000,000 62,364,340 8.780 2020-12-07
890 2020-12-08 7,104,000 -100,500 3.88 183,000,000 62,486,784 8.796 2020-12-04
891 2020-12-07 7,204,500 -46,000 3.94 183,000,000 63,399,600 8.800 2020-12-03
892 2020-12-04 7,250,500 19,000 3.96 183,000,000 62,934,340 8.680 2020-12-02
893 2020-12-03 7,231,500 59,000 3.95 183,000,000 61,901,640 8.560 2020-12-01
894 2020-12-02 7,172,500 13,000 3.92 183,000,000 61,052,320 8.512 2020-11-30
895 2020-12-01 7,159,500 92,000 3.91 183,000,000 61,915,356 8.648 2020-11-27
896 2020-11-30 7,067,500 21,500 3.86 183,000,000 61,317,630 8.676 2020-11-26
897 2020-11-27 7,046,000 89,000 3.85 183,000,000 60,877,440 8.640 2020-11-25
898 2020-11-26 6,957,000 288,000 3.80 183,000,000 60,748,524 8.732 2020-11-24
899 2020-11-25 6,669,000 12,500 3.64 183,000,000 59,727,564 8.956 2020-11-23
900 2020-11-24 6,656,500 22,500 3.64 183,000,000 59,349,354 8.916 2020-11-20
901 2020-11-23 6,634,000 9,500 3.63 183,000,000 59,016,064 8.896 2020-11-19
902 2020-11-20 6,624,500 21,000 3.62 183,000,000 59,567,504 8.992 2020-11-18
903 2020-11-19 6,603,500 15,000 3.61 183,000,000 59,484,328 9.008 2020-11-17
904 2020-11-18 6,588,500 -14,000 3.60 183,000,000 59,480,978 9.028 2020-11-16
905 2020-11-17 6,602,500 32,500 3.61 183,000,000 59,264,040 8.976 2020-11-13
906 2020-11-16 6,570,000 84,000 3.59 183,000,000 58,604,400 8.920 2020-11-12
907 2020-11-13 6,486,000 81,000 3.54 183,000,000 58,088,616 8.956 2020-11-11
908 2020-11-12 6,405,000 85,000 3.50 183,000,000 57,670,620 9.004 2020-11-10
909 2020-11-11 6,320,000 -19,500 3.45 183,000,000 59,028,800 9.340 2020-11-09
910 2020-11-10 6,339,500 -35,000 3.46 183,000,000 58,931,992 9.296 2020-11-06
911 2020-11-09 6,374,500 1,000 3.48 183,000,000 58,160,938 9.124 2020-11-05
912 2020-11-06 6,373,500 -8,000 3.48 183,000,000 57,488,970 9.020 2020-11-04
913 2020-11-05 6,381,500 57,500 3.49 183,000,000 57,535,604 9.016 2020-11-03
914 2020-11-04 6,324,000 21,500 3.46 183,000,000 56,814,816 8.984 2020-11-02
915 2020-11-03 6,302,500 63,000 3.44 183,000,000 56,319,140 8.936 2020-10-30
916 2020-11-02 6,239,500 150,000 3.41 183,000,000 56,005,752 8.976 2020-10-29
917 2020-10-30 6,089,500 500 3.33 183,000,000 55,365,734 9.092 2020-10-28
918 2020-10-29 6,089,000 47,000 3.33 183,000,000 55,312,476 9.084 2020-10-27
919 2020-10-28 6,042,000 38,500 3.30 183,000,000 55,030,536 9.108 2020-10-23
920 2020-10-27 6,003,500 18,500 3.28 183,000,000 54,992,060 9.160 2020-10-22
921 2020-10-23 5,985,000 500 3.27 183,000,000 54,774,720 9.152 2020-10-21
922 2020-10-22 5,984,500 8,000 3.27 183,000,000 54,291,384 9.072 2020-10-20
923 2020-10-21 5,976,500 -19,000 3.27 183,000,000 54,457,868 9.112 2020-10-19
924 2020-10-20 5,995,500 101,500 3.28 183,000,000 54,607,014 9.108 2020-10-16
925 2020-10-19 5,894,000 134,000 3.22 183,000,000 53,423,216 9.064 2020-10-15
926 2020-10-16 5,760,000 69,500 3.15 183,000,000 52,116,480 9.048 2020-10-14
927 2020-10-15 5,690,500 1,500 3.11 183,000,000 52,238,790 9.180 2020-10-12
928 2020-10-14 5,689,000 2,500 3.11 183,000,000 51,906,436 9.124 2020-10-09
929 2020-10-12 5,686,500 -38,500 3.11 183,000,000 51,314,976 9.024 2020-10-08
930 2020-10-09 5,725,000 25,000 3.13 183,000,000 51,662,400 9.024 2020-10-07
931 2020-10-08 5,700,000 26,500 3.11 183,000,000 51,870,000 9.100 2020-10-06
932 2020-10-07 5,673,500 6,500 3.10 183,000,000 51,197,664 9.024 2020-10-05
933 2020-10-06 5,667,000 -2,500 3.10 183,000,000 50,980,332 8.996 2020-09-30
934 2020-10-05 5,669,500 9,000 3.10 183,000,000 50,889,432 8.976 2020-09-29
935 2020-09-30 5,660,500 21,500 3.09 183,000,000 50,152,030 8.860 2020-09-28
936 2020-09-29 5,639,000 22,500 3.08 183,000,000 50,367,548 8.932 2020-09-25
937 2020-09-28 5,616,500 53,000 3.07 183,000,000 49,874,520 8.880 2020-09-24
938 2020-09-25 5,563,500 120,500 3.04 183,000,000 49,848,960 8.960 2020-09-23
939 2020-09-24 5,443,000 75,500 2.97 183,000,000 49,422,440 9.080 2020-09-22
940 2020-09-23 5,367,500 3,500 2.93 183,000,000 50,025,100 9.320 2020-09-21
941 2020-09-22 5,364,000 -1,000 2.93 183,000,000 50,035,392 9.328 2020-09-18
942 2020-09-21 5,365,000 21,500 2.93 183,000,000 49,894,500 9.300 2020-09-17
943 2020-09-18 5,343,500 1,500 2.92 183,000,000 50,164,778 9.388 2020-09-16
944 2020-09-17 5,342,000 3,500 2.92 183,000,000 50,193,432 9.396 2020-09-15
945 2020-09-16 5,338,500 1,500 2.92 183,000,000 49,669,404 9.304 2020-09-14
946 2020-09-15 5,337,000 -11,500 2.92 183,000,000 49,527,360 9.280 2020-09-11
947 2020-09-14 5,348,500 500 2.92 183,000,000 49,741,050 9.300 2020-09-10
948 2020-09-11 5,348,000 26,500 2.92 183,000,000 49,394,128 9.236 2020-09-09
949 2020-09-10 5,321,500 23,500 2.91 183,000,000 49,255,804 9.256 2020-09-08
950 2020-09-09 5,298,000 5,000 2.90 183,000,000 49,038,288 9.256 2020-09-07
951 2020-09-08 5,293,000 57,500 2.89 183,000,000 49,013,180 9.260 2020-09-04
952 2020-09-07 5,235,500 64,000 2.86 183,000,000 48,501,672 9.264 2020-09-03
953 2020-09-04 5,171,500 29,500 2.83 183,000,000 48,529,356 9.384 2020-09-02
954 2020-09-03 5,142,000 16,500 2.81 183,000,000 48,951,840 9.520 2020-09-01
955 2020-09-02 5,125,500 21,000 2.80 183,000,000 48,036,186 9.372 2020-08-31
956 2020-09-01 5,104,500 15,000 2.79 183,000,000 47,573,940 9.320 2020-08-28
957 2020-08-31 5,089,500 43,500 2.78 183,000,000 47,495,214 9.332 2020-08-27
958 2020-08-28 5,046,000 195,000 2.76 183,000,000 46,362,648 9.188 2020-08-26
959 2020-08-27 4,851,000 -40,000 2.65 183,000,000 44,900,856 9.256 2020-08-25
960 2020-08-26 4,891,000 1,000 2.67 183,000,000 45,623,248 9.328 2020-08-24
961 2020-08-25 4,890,000 41,500 2.67 183,000,000 45,477,000 9.300 2020-08-21
962 2020-08-24 4,848,500 72,000 2.65 183,000,000 44,974,686 9.276 2020-08-20
963 2020-08-21 4,776,500 31,500 2.65 180,000,000 45,548,704 9.536 2020-08-19
964 2020-08-20 4,745,000 86,500 2.64 180,000,000 45,608,940 9.612 2020-08-18
965 2020-08-19 4,658,500 72,000 2.59 180,000,000 43,678,096 9.376 2020-08-17
966 2020-08-18 4,586,500 71,500 2.55 180,000,000 42,819,564 9.336 2020-08-14
967 2020-08-17 4,515,000 45,500 2.51 180,000,000 41,754,720 9.248 2020-08-13
968 2020-08-14 4,469,500 419,000 2.48 180,000,000 41,745,130 9.340 2020-08-12
969 2020-08-13 4,050,500 109,000 2.31 175,500,000 38,706,578 9.556 2020-08-11
970 2020-08-12 3,941,500 57,500 2.25 175,500,000 38,421,742 9.748 2020-08-10
971 2020-08-11 3,884,000 70,500 2.21 175,500,000 38,436,064 9.896 2020-08-07
972 2020-08-10 3,813,500 193,500 2.17 175,500,000 37,402,808 9.808 2020-08-06
973 2020-08-07 3,620,000 77,000 2.08 174,000,000 35,273,280 9.744 2020-08-05
974 2020-08-06 3,543,000 44,000 2.04 174,000,000 33,601,812 9.484 2020-08-04
975 2020-08-05 3,499,000 24,500 2.01 174,000,000 33,044,556 9.444 2020-08-03
976 2020-08-04 3,474,500 10,500 2.00 174,000,000 32,924,362 9.476 2020-07-31
977 2020-08-03 3,464,000 2,000 1.99 174,000,000 32,312,192 9.328 2020-07-30
978 2020-07-31 3,462,000 -72,000 1.99 174,000,000 32,515,104 9.392 2020-07-29
979 2020-07-30 3,534,000 197,000 2.05 172,500,000 32,512,800 9.200 2020-07-28
980 2020-07-29 3,337,000 166,500 1.93 172,500,000 30,994,056 9.288 2020-07-27
981 2020-07-28 3,170,500 62,000 1.84 172,500,000 28,838,868 9.096 2020-07-24
982 2020-07-27 3,108,500 96,500 1.85 168,000,000 28,001,368 9.008 2020-07-23
983 2020-07-24 3,012,000 -5,500 1.79 168,000,000 26,782,704 8.892 2020-07-22
984 2020-07-23 3,017,500 68,500 1.83 165,000,000 26,409,160 8.752 2020-07-21
985 2020-07-22 2,949,000 71,000 1.79 165,000,000 25,597,320 8.680 2020-07-20
986 2020-07-20 2,878,000 17,500 1.74 165,000,000 24,934,992 8.664 2020-07-16
987 2020-07-17 2,860,500 50,000 1.73 165,000,000 24,806,256 8.672 2020-07-15
988 2020-07-16 2,810,500 7,500 1.70 165,000,000 24,260,236 8.632 2020-07-14
989 2020-07-15 2,803,000 17,500 1.70 165,000,000 24,330,040 8.680 2020-07-13
990 2020-07-14 2,785,500 5,500 1.70 163,500,000 24,066,720 8.640 2020-07-10
991 2020-07-13 2,780,000 20,000 1.70 163,500,000 24,174,880 8.696 2020-07-09
992 2020-07-10 2,760,000 1,000 1.69 163,500,000 23,747,040 8.604 2020-07-08
993 2020-07-09 2,759,000 -13,000 1.69 163,500,000 23,583,932 8.548 2020-07-07
994 2020-07-08 2,772,000 10,500 1.70 163,500,000 23,628,528 8.524 2020-07-06
995 2020-07-07 2,761,500 -6,500 1.69 163,500,000 23,561,118 8.532 2020-07-03
996 2020-07-06 2,768,000 -35,500 1.69 163,500,000 23,494,784 8.488 2020-07-02
997 2020-07-03 2,803,500 -260,000 1.71 163,500,000 23,885,820 8.520 2020-06-30
998 2020-07-02 3,063,500 24,000 1.89 162,000,000 25,978,480 8.480 2020-06-29
999 2020-06-29 3,039,500 -2,000 1.88 162,000,000 25,774,960 8.480 2020-06-24
1000 2020-06-26 3,041,500 -18,500 1.88 162,000,000 25,585,098 8.412 2020-06-23
1001 2020-06-24 3,060,000 270,000 1.89 162,000,000 25,618,320 8.372 2020-06-22
1002 2020-06-23 2,790,000 -20,000 1.72 162,000,000 23,157,000 8.300 2020-06-19
1003 2020-06-22 2,810,000 -13,000 1.75 160,500,000 23,266,800 8.280 2020-06-18
1004 2020-06-19 2,823,000 5,500 1.76 160,500,000 23,340,564 8.268 2020-06-17
1005 2020-06-17 2,817,500 4,000 1.76 160,500,000 23,227,470 8.244 2020-06-15
1006 2020-06-16 2,813,500 -52,500 1.75 160,500,000 23,352,050 8.300 2020-06-12
1007 2020-06-15 2,866,000 50,500 1.79 160,500,000 23,833,656 8.316 2020-06-11
1008 2020-06-11 2,815,500 -6,500 1.75 160,500,000 22,963,218 8.156 2020-06-09
1009 2020-06-10 2,822,000 39,000 1.76 160,500,000 22,948,504 8.132 2020-06-08
1010 2020-06-09 2,783,000 5,000 1.73 160,500,000 22,787,204 8.188 2020-06-05
1011 2020-06-08 2,778,000 42,500 1.73 160,500,000 22,724,040 8.180 2020-06-04
1012 2020-06-05 2,735,500 6,500 1.70 160,500,000 22,573,346 8.252 2020-06-03
1013 2020-06-04 2,729,000 8,000 1.70 160,500,000 22,705,280 8.320 2020-06-02
1014 2020-06-03 2,721,000 -21,000 1.70 160,500,000 22,725,792 8.352 2020-06-01
1015 2020-06-02 2,742,000 -5,000 1.71 160,500,000 22,621,500 8.250 2020-05-29
1016 2020-06-01 2,747,000 -45,000 1.71 160,500,000 22,662,750 8.250 2020-05-28
1017 2020-05-29 2,792,000 -16,000 1.74 160,500,000 22,922,320 8.210 2020-05-27
1018 2020-05-28 2,808,000 -6,500 1.75 160,500,000 23,334,480 8.310 2020-05-26
1019 2020-05-27 2,814,500 7,000 1.75 160,500,000 23,360,350 8.300 2020-05-25
1020 2020-05-26 2,807,500 -45,000 1.77 159,000,000 23,442,625 8.350 2020-05-22
1021 2020-05-25 2,852,500 -16,000 1.79 159,000,000 23,789,850 8.340 2020-05-21
1022 2020-05-22 2,868,500 3,500 1.80 159,000,000 24,095,400 8.400 2020-05-20
1023 2020-05-21 2,865,000 8,000 1.80 159,000,000 23,750,850 8.290 2020-05-19
1024 2020-05-20 2,857,000 -33,500 1.80 159,000,000 24,113,080 8.440 2020-05-18
1025 2020-05-19 2,890,500 97,000 1.82 159,000,000 24,164,580 8.360 2020-05-15
1026 2020-05-18 2,793,500 25,000 1.76 159,000,000 23,018,440 8.240 2020-05-14
1027 2020-05-15 2,768,500 13,500 1.76 157,500,000 22,674,015 8.190 2020-05-13
1028 2020-05-14 2,755,000 7,500 1.75 157,500,000 22,591,000 8.200 2020-05-12
1029 2020-05-13 2,747,500 -3,000 1.74 157,500,000 22,502,025 8.190 2020-05-11
1030 2020-05-12 2,750,500 -42,500 1.75 157,500,000 22,664,120 8.240 2020-05-08
1031 2020-05-11 2,793,000 -15,000 1.77 157,500,000 22,707,090 8.130 2020-05-07
1032 2020-05-08 2,808,000 2,500 1.78 157,500,000 23,081,760 8.220 2020-05-06
1033 2020-05-07 2,805,500 20,500 1.78 157,500,000 22,892,880 8.160 2020-05-05
1034 2020-05-06 2,785,000 7,000 1.77 157,500,000 22,809,150 8.190 2020-05-04
1035 2020-05-05 2,778,000 12,500 1.76 157,500,000 22,835,160 8.220 2020-04-29
1036 2020-05-04 2,765,500 50,500 1.77 156,000,000 22,594,135 8.170 2020-04-28
1037 2020-04-29 2,715,000 69,000 1.74 156,000,000 22,371,600 8.240 2020-04-27
1038 2020-04-28 2,646,000 5,500 1.70 156,000,000 21,935,340 8.290 2020-04-24
1039 2020-04-27 2,640,500 62,000 1.69 156,000,000 21,784,125 8.250 2020-04-23
1040 2020-04-24 2,578,500 28,000 1.65 156,000,000 21,040,560 8.160 2020-04-22
1041 2020-04-23 2,550,500 102,500 1.63 156,000,000 20,812,080 8.160 2020-04-21
1042 2020-04-22 2,448,000 14,000 1.57 156,000,000 19,632,960 8.020 2020-04-20
1043 2020-04-21 2,434,000 -1,000 1.56 156,000,000 19,812,760 8.140 2020-04-17
1044 2020-04-20 2,435,000 -7,000 1.56 156,000,000 20,186,150 8.290 2020-04-16
1045 2020-04-17 2,442,000 13,500 1.57 156,000,000 19,975,560 8.180 2020-04-15
1046 2020-04-16 2,428,500 17,500 1.56 156,000,000 20,059,410 8.260 2020-04-14
1047 2020-04-15 2,411,000 -500 1.55 156,000,000 19,263,890 7.990 2020-04-09
1048 2020-04-14 2,411,500 500 1.56 154,500,000 19,171,425 7.950 2020-04-08
1049 2020-04-09 2,411,000 9,000 1.56 154,500,000 18,926,350 7.850 2020-04-07
1050 2020-04-08 2,402,000 -500 1.55 154,500,000 18,831,680 7.840 2020-04-06
1051 2020-04-07 2,402,500 3,500 1.56 154,500,000 18,595,350 7.740 2020-04-03
1052 2020-04-06 2,399,000 3,500 1.55 154,500,000 18,328,360 7.640 2020-04-02
1053 2020-04-03 2,395,500 10,000 1.55 154,500,000 18,325,575 7.650 2020-04-01
1054 2020-04-02 2,385,500 -6,000 1.54 154,500,000 18,439,915 7.730 2020-03-31
1055 2020-04-01 2,391,500 16,000 1.55 154,500,000 18,510,210 7.740 2020-03-30
1056 2020-03-31 2,375,500 -1,500 1.54 154,500,000 18,315,105 7.710 2020-03-27
1057 2020-03-30 2,377,000 4,000 1.54 154,500,000 18,160,280 7.640 2020-03-26
1058 2020-03-27 2,373,000 3,000 1.54 154,500,000 18,200,910 7.670 2020-03-25
1059 2020-03-26 2,370,000 -8,500 1.53 154,500,000 17,893,500 7.550 2020-03-24
1060 2020-03-25 2,378,500 -47,500 1.54 154,500,000 16,911,135 7.110 2020-03-23
1061 2020-03-24 2,426,000 8,500 1.57 154,500,000 17,467,200 7.200 2020-03-20
1062 2020-03-23 2,417,500 -3,000 1.56 154,500,000 17,188,425 7.110 2020-03-19
1063 2020-03-20 2,420,500 -3,000 1.57 154,500,000 17,451,805 7.210 2020-03-18
1064 2020-03-19 2,423,500 12,000 1.57 154,500,000 17,328,025 7.150 2020-03-17
1065 2020-03-18 2,411,500 8,000 1.56 154,500,000 17,772,755 7.370 2020-03-16
1066 2020-03-17 2,403,500 108,500 1.56 154,500,000 18,434,845 7.670 2020-03-13
1067 2020-03-16 2,295,000 -49,000 1.50 153,000,000 18,107,550 7.890 2020-03-12
1068 2020-03-13 2,344,000 3,500 1.53 153,000,000 18,728,560 7.990 2020-03-11
1069 2020-03-12 2,340,500 7,500 1.53 153,000,000 18,700,595 7.990 2020-03-10
1070 2020-03-11 2,333,000 -15,500 1.52 153,000,000 18,850,640 8.080 2020-03-09
1071 2020-03-10 2,348,500 -11,000 1.53 153,000,000 18,881,940 8.040 2020-03-06
1072 2020-03-09 2,359,500 25,000 1.56 151,500,000 18,569,265 7.870 2020-03-05
1073 2020-03-06 2,334,500 14,500 1.54 151,500,000 18,279,135 7.830 2020-03-04
1074 2020-03-05 2,320,000 -500 1.53 151,500,000 17,864,000 7.700 2020-03-03
1075 2020-03-04 2,320,500 -230,000 1.53 151,500,000 17,867,850 7.700 2020-03-02
1076 2020-03-03 2,550,500 28,500 1.68 151,500,000 20,021,425 7.850 2020-02-28
1077 2020-03-02 2,522,000 12,500 1.68 150,000,000 20,049,900 7.950 2020-02-27
1078 2020-02-28 2,509,500 -22,500 1.67 150,000,000 19,900,335 7.930 2020-02-26
1079 2020-02-27 2,532,000 -96,500 1.69 150,000,000 20,002,800 7.900 2020-02-25
1080 2020-02-26 2,628,500 -7,000 1.75 150,000,000 21,133,140 8.040 2020-02-24
1081 2020-02-25 2,635,500 -30,000 1.76 150,000,000 20,662,320 7.840 2020-02-21
1082 2020-02-21 2,665,500 -121,000 1.78 150,000,000 20,497,695 7.690 2020-02-19
1083 2020-02-20 2,786,500 58,000 1.86 150,000,000 21,205,265 7.610 2020-02-18
1084 2020-02-19 2,728,500 8,000 1.82 150,000,000 20,654,745 7.570 2020-02-17
1085 2020-02-18 2,720,500 -65,000 1.81 150,000,000 20,485,365 7.530 2020-02-14
1086 2020-02-17 2,785,500 -17,000 1.86 150,000,000 21,030,525 7.550 2020-02-13
1087 2020-02-14 2,802,500 500 1.87 150,000,000 20,990,725 7.490 2020-02-12
1088 2020-02-13 2,802,000 -2,500 1.87 150,000,000 21,015,000 7.500 2020-02-11
1089 2020-02-12 2,804,500 -51,000 1.87 150,000,000 21,089,840 7.520 2020-02-10
1090 2020-02-11 2,855,500 5,000 1.90 150,000,000 21,416,250 7.500 2020-02-07
1091 2020-02-10 2,850,500 -1,500 1.90 150,000,000 21,264,730 7.460 2020-02-06
1092 2020-02-07 2,852,000 5,500 1.90 150,000,000 21,304,440 7.470 2020-02-05
1093 2020-02-06 2,846,500 500 1.90 150,000,000 21,462,610 7.540 2020-02-04
1094 2020-02-04 2,846,000 13,000 1.90 150,000,000 21,458,840 7.540 2020-01-31
1095 2020-02-03 2,833,000 76,000 1.89 150,000,000 21,445,810 7.570 2020-01-30
1096 2020-01-31 2,757,000 -8,500 1.84 150,000,000 20,732,640 7.520 2020-01-29
1097 2020-01-30 2,765,500 177,500 1.84 150,000,000 20,602,975 7.450 2020-01-23
1098 2020-01-23 2,588,000 -46,500 1.73 150,000,000 19,332,360 7.470 2020-01-21
1099 2020-01-22 2,634,500 1,500 1.76 150,000,000 19,706,060 7.480 2020-01-20
1100 2020-01-21 2,633,000 -104,500 1.76 150,000,000 19,642,180 7.460 2020-01-17
1101 2020-01-20 2,737,500 1,500 1.83 150,000,000 20,394,375 7.450 2020-01-16
1102 2020-01-17 2,736,000 -31,000 1.82 150,000,000 20,383,200 7.450 2020-01-15
1103 2020-01-16 2,767,000 54,000 1.84 150,000,000 20,475,800 7.400 2020-01-14
1104 2020-01-15 2,713,000 22,500 1.81 150,000,000 20,184,720 7.440 2020-01-13
1105 2020-01-14 2,690,500 12,500 1.79 150,000,000 19,990,415 7.430 2020-01-10
1106 2020-01-13 2,678,000 -17,000 1.79 150,000,000 19,843,980 7.410 2020-01-09
1107 2020-01-10 2,695,000 -25,500 1.80 150,000,000 20,589,800 7.640 2020-01-08
1108 2020-01-08 2,720,500 25,500 1.81 150,000,000 20,566,980 7.560 2020-01-06
1109 2020-01-07 2,695,000 -3,000 1.80 150,000,000 20,023,850 7.430 2020-01-03
1110 2020-01-06 2,698,000 253,500 1.80 150,000,000 19,695,400 7.300 2020-01-02
1111 2020-01-03 2,444,500 3,000 1.63 150,000,000 17,771,515 7.270 2019-12-30
1112 2020-01-02 2,441,500 2,000 1.63 150,000,000 17,676,460 7.240 2019-12-27
1113 2019-12-30 2,439,500 -33,500 1.63 150,000,000 17,418,030 7.140 2019-12-23
1114 2019-12-20 2,473,000 -8,500 1.62 153,000,000 17,558,300 7.100 2019-12-18
1115 2019-12-19 2,481,500 -9,000 1.62 153,000,000 17,618,650 7.100 2019-12-17
1116 2019-12-18 2,490,500 -14,000 1.60 156,000,000 17,682,550 7.100 2019-12-16
1117 2019-12-17 2,504,500 -14,000 1.61 156,000,000 17,731,860 7.080 2019-12-13
1118 2019-12-13 2,518,500 11,500 1.61 156,000,000 17,805,795 7.070 2019-12-11
1119 2019-12-11 2,507,000 25,000 1.61 156,000,000 17,749,560 7.080 2019-12-09
1120 2019-12-09 2,482,000 3,000 1.59 156,000,000 17,721,480 7.140 2019-12-05
1121 2019-12-06 2,479,000 -3,500 1.59 156,000,000 17,799,220 7.180 2019-12-04
1122 2019-12-05 2,482,500 38,500 1.59 156,000,000 17,551,275 7.070 2019-12-03
1123 2019-12-04 2,444,000 500 1.57 156,000,000 17,254,640 7.060 2019-12-02
1124 2019-11-29 2,443,500 -20,000 1.57 156,000,000 17,226,675 7.050 2019-11-27
1125 2019-11-28 2,463,500 -27,000 1.58 156,000,000 17,343,040 7.040 2019-11-26
1126 2019-11-27 2,490,500 -14,000 1.60 156,000,000 17,582,930 7.060 2019-11-25
1127 2019-11-26 2,504,500 7,500 1.61 156,000,000 17,756,905 7.090 2019-11-22
1128 2019-11-21 2,497,000 -25,000 1.60 156,000,000 17,753,670 7.110 2019-11-19
1129 2019-11-20 2,522,000 -4,000 1.62 156,000,000 17,880,980 7.090 2019-11-18
1130 2019-11-19 2,526,000 -9,000 1.62 156,000,000 17,934,600 7.100 2019-11-15
1131 2019-11-18 2,535,000 -15,000 1.63 156,000,000 17,998,500 7.100 2019-11-14
1132 2019-11-15 2,550,000 -7,000 1.63 156,000,000 18,079,500 7.090 2019-11-13
1133 2019-11-14 2,557,000 -748,000 1.64 156,000,000 18,001,280 7.040 2019-11-12
1134 2019-11-13 3,305,000 6,500 2.12 156,000,000 23,498,550 7.110 2019-11-11
1135 2019-11-12 3,298,500 -14,000 2.11 156,000,000 23,518,305 7.130 2019-11-08
1136 2019-11-11 3,312,500 5,000 2.12 156,000,000 23,816,875 7.190 2019-11-07
1137 2019-11-08 3,307,500 55,500 2.12 156,000,000 23,814,000 7.200 2019-11-06
1138 2019-11-07 3,252,000 25,500 2.08 156,000,000 23,772,120 7.310 2019-11-05
1139 2019-11-06 3,226,500 -500,000 2.07 156,000,000 23,650,245 7.330 2019-11-04
1140 2019-11-01 3,726,500 17,000 2.39 156,000,000 26,942,595 7.230 2019-10-30
1141 2019-10-29 3,709,500 -7,000 2.38 156,000,000 27,079,350 7.300 2019-10-25
1142 2019-10-25 3,716,500 2,500 2.38 156,000,000 26,981,790 7.260 2019-10-23
1143 2019-10-24 3,714,000 2,000 2.38 156,000,000 26,852,220 7.230 2019-10-22
1144 2019-10-18 3,712,000 6,500 2.38 156,000,000 26,726,400 7.200 2019-10-16
1145 2019-10-16 3,705,500 2,000 2.40 154,500,000 26,827,820 7.240 2019-10-14
1146 2019-10-15 3,703,500 -30,000 2.40 154,500,000 27,072,585 7.310 2019-10-11
1147 2019-10-11 3,733,500 85,000 2.42 154,500,000 27,366,555 7.330 2019-10-09
1148 2019-10-10 3,648,500 -43,500 2.36 154,500,000 26,524,595 7.270 2019-10-08
1149 2019-10-09 3,692,000 72,000 2.41 153,000,000 27,099,280 7.340 2019-10-04
1150 2019-10-08 3,620,000 90,500 2.37 153,000,000 26,353,600 7.280 2019-10-03
1151 2019-10-04 3,529,500 4,000 2.31 153,000,000 25,412,400 7.200 2019-10-02
1152 2019-10-03 3,525,500 2,000 2.30 153,000,000 25,524,620 7.240 2019-09-30
1153 2019-10-02 3,523,500 8,500 2.35 150,000,000 25,756,785 7.310 2019-09-27
1154 2019-09-30 3,515,000 120,000 2.34 150,000,000 25,764,950 7.330 2019-09-26
1155 2019-09-27 3,395,000 7,500 2.26 150,000,000 25,258,800 7.440 2019-09-25
1156 2019-09-26 3,387,500 -2,000 2.26 150,000,000 25,101,375 7.410 2019-09-24
1157 2019-09-25 3,389,500 31,000 2.26 150,000,000 24,946,720 7.360 2019-09-23
1158 2019-09-23 3,358,500 3,500 2.24 150,000,000 24,315,540 7.240 2019-09-19
1159 2019-09-18 3,355,000 1,000 2.24 150,000,000 24,424,400 7.280 2019-09-16
1160 2019-09-16 3,354,000 -38,000 2.24 150,000,000 24,417,120 7.280 2019-09-12
1161 2019-09-13 3,392,000 40,500 2.26 150,000,000 24,592,000 7.250 2019-09-11
1162 2019-09-12 3,351,500 -61,500 2.30 145,500,000 24,331,890 7.260 2019-09-10
1163 2019-09-11 3,413,000 14,000 2.35 145,500,000 24,983,160 7.320 2019-09-09
1164 2019-09-10 3,399,000 -192,000 2.34 145,500,000 24,948,660 7.340 2019-09-06
1165 2019-09-09 3,591,000 12,500 2.47 145,500,000 26,932,500 7.500 2019-09-05
1166 2019-09-06 3,578,500 -2,500 2.46 145,500,000 26,767,180 7.480 2019-09-04
1167 2019-09-05 3,581,000 2,500 2.46 145,500,000 26,714,260 7.460 2019-09-03
1168 2019-09-04 3,578,500 5,000 2.46 145,500,000 26,480,900 7.400 2019-09-02
1169 2019-09-03 3,573,500 25,000 2.46 145,500,000 26,479,635 7.410 2019-08-30
1170 2019-09-02 3,548,500 7,500 2.44 145,500,000 26,649,235 7.510 2019-08-29
1171 2019-08-30 3,541,000 6,000 2.43 145,500,000 26,592,910 7.510 2019-08-28
1172 2019-08-29 3,535,000 77,500 2.43 145,500,000 26,441,800 7.480 2019-08-27
1173 2019-08-28 3,457,500 -61,500 2.45 141,000,000 25,792,950 7.460 2019-08-26
1174 2019-08-26 3,519,000 192,000 2.50 141,000,000 25,653,510 7.290 2019-08-22
1175 2019-08-23 3,327,000 500 2.36 141,000,000 24,220,560 7.280 2019-08-21
1176 2019-08-22 3,326,500 -102,500 2.36 141,000,000 24,216,920 7.280 2019-08-20
1177 2019-08-21 3,429,000 -55,000 2.48 138,000,000 25,100,280 7.320 2019-08-19
1178 2019-08-20 3,484,000 -22,500 2.52 138,000,000 25,711,920 7.380 2019-08-16
1179 2019-08-19 3,506,500 41,000 2.54 138,000,000 25,772,775 7.350 2019-08-15
1180 2019-08-16 3,465,500 -28,500 2.51 138,000,000 25,228,840 7.280 2019-08-14
1181 2019-08-15 3,494,000 -9,500 2.53 138,000,000 25,995,360 7.440 2019-08-13
1182 2019-08-14 3,503,500 33,500 2.54 138,000,000 25,365,340 7.240 2019-08-12
1183 2019-08-13 3,470,000 272,000 2.51 138,000,000 25,365,700 7.310 2019-08-09
1184 2019-08-12 3,198,000 152,000 2.34 136,500,000 23,249,460 7.270 2019-08-08
1185 2019-08-09 3,046,000 31,000 2.23 136,500,000 22,022,580 7.230 2019-08-07
1186 2019-08-08 3,015,000 88,500 2.21 136,500,000 21,406,500 7.100 2019-08-06
1187 2019-08-07 2,926,500 140,000 2.17 135,000,000 20,690,355 7.070 2019-08-05
1188 2019-08-06 2,786,500 8,000 2.06 135,000,000 19,449,770 6.980 2019-08-02
1189 2019-08-05 2,778,500 9,500 2.08 133,500,000 18,949,370 6.820 2019-08-01
1190 2019-08-02 2,769,000 -28,000 2.07 133,500,000 19,189,170 6.930 2019-07-31
1191 2019-08-01 2,797,000 -149,000 2.10 133,500,000 19,383,210 6.930 2019-07-30
1192 2019-07-31 2,946,000 15,000 2.21 133,500,000 20,268,480 6.880 2019-07-29
1193 2019-07-26 2,931,000 150,000 2.25 130,500,000 20,223,900 6.900 2019-07-24
1194 2019-07-25 2,781,000 3,500 2.13 130,500,000 19,133,280 6.880 2019-07-23
1195 2019-07-24 2,777,500 150,000 2.13 130,500,000 19,220,300 6.920 2019-07-22
1196 2019-07-23 2,627,500 596,500 2.01 130,500,000 18,287,400 6.960 2019-07-19
1197 2019-07-22 2,031,000 25,000 1.56 130,500,000 13,993,590 6.890 2019-07-18
1198 2019-07-19 2,006,000 20,000 1.56 129,000,000 13,640,800 6.800 2019-07-17
1199 2019-07-18 1,986,000 500 1.54 129,000,000 13,604,100 6.850 2019-07-16
1200 2019-07-17 1,985,500 1,500 1.54 129,000,000 13,640,385 6.870 2019-07-15
1201 2019-07-15 1,984,000 61,000 1.54 129,000,000 13,709,440 6.910 2019-07-11
1202 2019-07-11 1,923,000 2,500 1.54 124,500,000 12,999,480 6.760 2019-07-09
1203 2019-07-10 1,920,500 1,000 1.54 124,500,000 13,078,605 6.810 2019-07-08
1204 2019-07-09 1,919,500 -7,000 1.54 124,500,000 13,148,575 6.850 2019-07-05
1205 2019-07-05 1,926,500 -64,000 1.57 123,000,000 13,312,115 6.910 2019-07-03
1206 2019-07-04 1,990,500 7,500 1.62 123,000,000 13,435,875 6.750 2019-07-02
1207 2019-07-03 1,983,000 6,000 1.61 123,000,000 13,603,380 6.860 2019-06-28
1208 2019-06-28 1,977,000 70,000 1.61 123,000,000 13,483,140 6.820 2019-06-26
1209 2019-06-27 1,907,000 57,000 1.55 123,000,000 13,253,650 6.950 2019-06-25
1210 2019-06-26 1,850,000 58,000 1.52 121,500,000 12,598,500 6.810 2019-06-24
1211 2019-06-25 1,792,000 -5,000 1.47 121,500,000 12,006,400 6.700 2019-06-21
1212 2019-06-24 1,797,000 51,000 1.48 121,500,000 12,075,840 6.720 2019-06-20
1213 2019-06-18 1,746,000 500 1.44 121,500,000 11,471,220 6.570 2019-06-14
1214 2019-06-13 1,745,500 1,000 1.44 121,500,000 11,188,655 6.410 2019-06-11
1215 2019-06-11 1,744,500 -24,500 1.44 121,500,000 11,304,360 6.480 2019-06-06
1216 2019-06-10 1,769,000 -10,000 1.46 121,500,000 11,463,120 6.480 2019-06-05
1217 2019-06-05 1,779,000 5,000 1.46 121,500,000 11,350,020 6.380 2019-06-03
1218 2019-06-03 1,774,000 4,000 1.46 121,500,000 10,998,800 6.200 2019-05-30
1219 2019-05-29 1,770,000 -500 1.46 121,500,000 11,044,800 6.240 2019-05-27
1220 2019-05-21 1,770,500 -1,000 1.46 121,500,000 11,030,215 6.230 2019-05-17
1221 2019-05-16 1,771,500 -1,500 1.46 121,500,000 11,178,165 6.310 2019-05-14
1222 2019-05-08 1,773,000 -319,000 1.46 121,500,000 11,063,520 6.240 2019-05-06
1223 2019-05-07 2,092,000 500 1.72 121,500,000 12,949,480 6.190 2019-05-03
1224 2019-05-06 2,091,500 -2,500 1.72 121,500,000 12,883,640 6.160 2019-05-02
1225 2019-04-23 2,094,000 -10,000 1.72 121,500,000 13,024,680 6.220 2019-04-17
1226 2019-04-18 2,104,000 -11,000 1.73 121,500,000 13,107,920 6.230 2019-04-16
1227 2019-04-17 2,115,000 5,500 1.74 121,500,000 13,218,750 6.250 2019-04-15
1228 2019-04-11 2,109,500 -55,000 1.74 121,500,000 13,310,945 6.310 2019-04-09
1229 2019-04-03 2,164,500 10,000 1.78 121,500,000 13,549,770 6.260 2019-04-01
1230 2019-04-02 2,154,500 5,500 1.77 121,500,000 13,508,715 6.270 2019-03-29
1231 2019-03-27 2,149,000 40,000 1.77 121,500,000 13,775,090 6.410 2019-03-25
1232 2019-03-26 2,109,000 15,000 1.67 126,000,000 13,434,330 6.370 2019-03-22
1233 2019-03-21 2,094,000 500 1.66 126,000,000 13,296,900 6.350 2019-03-19
1234 2019-03-18 2,093,500 500 1.66 126,000,000 13,251,855 6.330 2019-03-14
1235 2019-03-08 2,093,000 32,500 1.66 126,000,000 13,144,040 6.280 2019-03-06
1236 2019-03-07 2,060,500 -26,000 1.64 126,000,000 12,898,730 6.260 2019-03-05
1237 2019-03-06 2,086,500 -555,000 1.66 126,000,000 13,103,220 6.280 2019-03-04
1238 2019-03-04 2,641,500 -18,500 2.10 126,000,000 16,958,430 6.420 2019-02-28
1239 2019-02-28 2,660,000 5,000 2.11 126,000,000 17,130,400 6.440 2019-02-26
1240 2019-02-26 2,655,000 -11,500 2.11 126,000,000 17,098,200 6.440 2019-02-22
1241 2019-02-22 2,666,500 -10,000 2.12 126,000,000 17,385,580 6.520 2019-02-20
1242 2019-02-19 2,676,500 -15,000 2.12 126,000,000 17,129,600 6.400 2019-02-15
1243 2019-02-13 2,691,500 500 2.14 126,000,000 17,171,770 6.380 2019-02-11
1244 2019-02-11 2,691,000 -15,000 2.14 126,000,000 17,222,400 6.400 2019-02-01
1245 2019-02-08 2,706,000 -2,500 2.15 126,000,000 17,399,580 6.430 2019-01-31
1246 2019-01-21 2,708,500 1,000 2.15 126,000,000 16,982,295 6.270 2019-01-17
1247 2019-01-10 2,707,500 3,500 2.15 126,000,000 16,840,650 6.220 2019-01-08
1248 2019-01-09 2,704,000 -500 2.15 126,000,000 16,927,040 6.260 2019-01-07
1249 2019-01-07 2,704,500 25,000 2.15 126,000,000 16,930,170 6.260 2019-01-03
1250 2019-01-04 2,679,500 -9,500 2.13 126,000,000 16,746,875 6.250 2019-01-02
1251 2019-01-03 2,689,000 37,000 2.13 126,000,000 16,752,470 6.230 2018-12-28
1252 2019-01-02 2,652,000 -10,000 2.10 126,000,000 16,336,320 6.160 2018-12-27
1253 2018-12-28 2,662,000 14,000 2.11 126,000,000 16,291,440 6.120 2018-12-21
1254 2018-12-27 2,648,000 15,000 2.10 126,000,000 16,046,880 6.060 2018-12-20
1255 2018-12-19 2,633,000 -20,000 2.09 126,000,000 15,771,670 5.990 2018-12-17
1256 2018-12-14 2,653,000 -20,000 2.11 126,000,000 15,997,590 6.030 2018-12-12
1257 2018-12-13 2,673,000 25,000 2.12 126,000,000 16,171,650 6.050 2018-12-11
1258 2018-12-12 2,648,000 25,000 2.10 126,000,000 15,993,920 6.040 2018-12-10
1259 2018-12-10 2,623,000 -3,000 2.08 126,000,000 15,711,770 5.990 2018-12-06
1260 2018-12-05 2,626,000 -1,000 2.08 126,000,000 15,677,220 5.970 2018-12-03
1261 2018-11-26 2,627,000 -17,000 2.08 126,000,000 15,656,920 5.960 2018-11-22
1262 2018-11-23 2,644,000 -20,000 2.10 126,000,000 15,678,920 5.930 2018-11-21
1263 2018-11-21 2,664,000 1,000 2.11 126,000,000 15,797,520 5.930 2018-11-19
1264 2018-11-15 2,663,000 10,000 2.11 126,000,000 15,551,920 5.840 2018-11-13
1265 2018-11-14 2,653,000 25,000 2.11 126,000,000 15,493,520 5.840 2018-11-12
1266 2018-11-12 2,628,000 20,000 2.09 126,000,000 15,584,040 5.930 2018-11-08
1267 2018-10-31 2,608,000 13,000 2.07 126,000,000 15,621,920 5.990 2018-10-29
1268 2018-10-30 2,595,000 15,000 2.06 126,000,000 15,544,050 5.990 2018-10-26
1269 2018-10-29 2,580,000 -13,500 2.05 126,000,000 15,428,400 5.980 2018-10-25
1270 2018-10-24 2,593,500 -5,000 2.06 126,000,000 15,483,195 5.970 2018-10-22
1271 2018-10-22 2,598,500 -5,000 2.06 126,000,000 15,435,090 5.940 2018-10-18
1272 2018-10-19 2,603,500 28,500 2.07 126,000,000 15,516,860 5.960 2018-10-16
1273 2018-10-18 2,575,000 500 2.04 126,000,000 15,347,000 5.960 2018-10-15
1274 2018-10-16 2,574,500 6,500 2.04 126,000,000 15,266,785 5.930 2018-10-12
1275 2018-10-15 2,568,000 7,000 2.04 126,000,000 14,920,080 5.810 2018-10-11
1276 2018-10-12 2,561,000 5,000 2.03 126,000,000 14,802,580 5.780 2018-10-10
1277 2018-10-11 2,556,000 5,000 2.03 126,000,000 14,773,680 5.780 2018-10-09
1278 2018-10-10 2,551,000 -20,500 2.02 126,000,000 14,821,310 5.810 2018-10-08
1279 2018-10-09 2,571,500 10,000 2.04 126,000,000 15,017,560 5.840 2018-10-05
1280 2018-10-08 2,561,500 -45,000 2.03 126,000,000 14,933,545 5.830 2018-10-04
1281 2018-10-05 2,606,500 -5,000 2.07 126,000,000 15,274,090 5.860 2018-10-03
1282 2018-10-03 2,611,500 50,000 2.07 126,000,000 14,990,010 5.740 2018-09-28
1283 2018-10-02 2,561,500 5,000 2.03 126,000,000 14,856,700 5.800 2018-09-27
1284 2018-09-19 2,556,500 1,000 2.03 126,000,000 14,878,830 5.820 2018-09-17
1285 2018-09-14 2,555,500 -300,000 2.03 126,000,000 14,898,565 5.830 2018-09-12
1286 2018-09-04 2,855,500 1,500 2.27 126,000,000 16,790,340 5.880 2018-08-31
1287 2018-08-31 2,854,000 2,000 2.27 126,000,000 16,724,440 5.860 2018-08-29
1288 2018-08-29 2,852,000 4,500 2.26 126,000,000 16,769,760 5.880 2018-08-27
1289 2018-08-24 2,847,500 7,000 2.21 129,000,000 16,572,450 5.820 2018-08-22
1290 2018-08-22 2,840,500 15,000 2.20 129,000,000 16,418,090 5.780 2018-08-20
1291 2018-08-17 2,825,500 -2,500 2.19 129,000,000 16,359,645 5.790 2018-08-15
1292 2018-08-14 2,828,000 500,000 2.19 129,000,000 16,656,920 5.890 2018-08-10
1293 2018-08-10 2,328,000 -15,000 1.80 129,000,000 13,805,040 5.930 2018-08-08
1294 2018-08-09 2,343,000 -5,000 1.82 129,000,000 13,847,130 5.910 2018-08-07
1295 2018-08-03 2,348,000 22,500 1.82 129,000,000 13,970,600 5.950 2018-08-01
1296 2018-08-02 2,325,500 12,500 1.80 129,000,000 13,813,470 5.940 2018-07-31
1297 2018-08-01 2,313,000 10,500 1.79 129,000,000 13,739,220 5.940 2018-07-30
1298 2018-07-30 2,302,500 -250,000 1.78 129,000,000 13,768,950 5.980 2018-07-26
1299 2018-07-27 2,552,500 -362,500 1.98 129,000,000 15,238,425 5.970 2018-07-25
1300 2018-07-26 2,915,000 15,000 2.26 129,000,000 17,344,250 5.950 2018-07-24
1301 2018-07-25 2,900,000 -193,000 2.25 129,000,000 17,371,000 5.990 2018-07-23
1302 2018-07-23 3,093,000 -147,500 2.40 129,000,000 18,341,490 5.930 2018-07-19
1303 2018-07-20 3,240,500 -113,500 2.51 129,000,000 18,989,330 5.860 2018-07-18
1304 2018-07-19 3,354,000 -150,000 2.60 129,000,000 20,325,240 6.060 2018-07-17
1305 2018-07-18 3,504,000 -150,000 2.72 129,000,000 21,199,200 6.050 2018-07-16
1306 2018-07-17 3,654,000 -813,000 2.83 129,000,000 22,070,160 6.040 2018-07-13
1307 2018-07-16 4,467,000 -15,000 3.46 129,000,000 27,070,020 6.060 2018-07-12
1308 2018-07-13 4,482,000 122,000 3.47 129,000,000 27,295,380 6.090 2018-07-11
1309 2018-07-12 4,360,000 -16,000 3.38 129,000,000 26,683,200 6.120 2018-07-10
1310 2018-07-11 4,376,000 -30,000 3.39 129,000,000 26,824,880 6.130 2018-07-09
1311 2018-07-10 4,406,000 -30,000 3.42 129,000,000 27,008,780 6.130 2018-07-06
1312 2018-07-09 4,436,000 -15,000 3.44 129,000,000 27,148,320 6.120 2018-07-05
1313 2018-07-06 4,451,000 -32,000 3.45 129,000,000 27,240,120 6.120 2018-07-04
1314 2018-07-05 4,483,000 -29,000 3.48 129,000,000 27,122,150 6.050 2018-07-03
1315 2018-07-04 4,512,000 -9,500 3.50 129,000,000 27,568,320 6.110 2018-06-29
1316 2018-07-03 4,521,500 -14,000 3.51 129,000,000 27,490,720 6.080 2018-06-28
1317 2018-06-29 4,535,500 -10,000 3.52 129,000,000 27,847,970 6.140 2018-06-27
1318 2018-06-21 4,545,500 -5,000 3.52 129,000,000 28,500,285 6.270 2018-06-19
1319 2018-06-14 4,550,500 -5,000 3.53 129,000,000 28,759,160 6.320 2018-06-12
1320 2018-06-11 4,555,500 -217,000 3.53 129,000,000 28,836,315 6.330 2018-06-07
1321 2018-06-06 4,772,500 10,000 3.70 129,000,000 30,114,475 6.310 2018-06-04
1322 2018-06-01 4,762,500 25,000 3.69 129,000,000 30,194,250 6.340 2018-05-30
1323 2018-05-24 4,737,500 -18,000 3.67 129,000,000 29,798,875 6.290 2018-05-21
1324 2018-05-23 4,755,500 75,000 3.69 129,000,000 30,054,760 6.320 2018-05-18
1325 2018-05-18 4,680,500 15,000 3.63 129,000,000 29,721,175 6.350 2018-05-16
1326 2018-05-16 4,665,500 146,500 3.62 129,000,000 30,139,130 6.460 2018-05-14
1327 2018-05-15 4,519,000 -1,500 3.50 129,000,000 29,283,120 6.480 2018-05-11
1328 2018-05-09 4,520,500 -16,500 3.50 129,000,000 28,931,200 6.400 2018-05-07
1329 2018-05-07 4,537,000 10,000 3.52 129,000,000 29,082,170 6.410 2018-05-03
1330 2018-05-04 4,527,000 7,500 3.51 129,000,000 29,063,340 6.420 2018-05-02
1331 2018-05-02 4,519,500 -10,000 3.50 129,000,000 29,060,385 6.430 2018-04-27
1332 2018-04-30 4,529,500 -5,000 3.51 129,000,000 29,351,160 6.480 2018-04-26
1333 2018-04-27 4,534,500 -10,000 3.52 129,000,000 29,338,215 6.470 2018-04-25
1334 2018-04-26 4,544,500 25,000 3.52 129,000,000 29,357,470 6.460 2018-04-24
1335 2018-04-24 4,519,500 10,000 3.50 129,000,000 29,693,115 6.570 2018-04-20
1336 2018-04-23 4,509,500 91,000 3.50 129,000,000 29,852,890 6.620 2018-04-19
1337 2018-04-19 4,418,500 5,000 3.43 129,000,000 29,073,730 6.580 2018-04-17
1338 2018-04-18 4,413,500 105,000 3.42 129,000,000 28,996,695 6.570 2018-04-16
1339 2018-04-17 4,308,500 4,000 3.34 129,000,000 28,134,505 6.530 2018-04-13
1340 2018-04-16 4,304,500 30,000 3.34 129,000,000 28,323,610 6.580 2018-04-12
1341 2018-04-12 4,274,500 32,500 3.31 129,000,000 27,869,740 6.520 2018-04-10
1342 2018-04-11 4,242,000 29,500 3.29 129,000,000 27,615,420 6.510 2018-04-09
1343 2018-04-09 4,212,500 5,000 3.27 129,000,000 27,549,750 6.540 2018-04-04
1344 2018-04-06 4,207,500 4,000 3.30 127,500,000 27,517,050 6.540 2018-04-03
1345 2018-03-29 4,203,500 500 3.30 127,500,000 27,869,205 6.630 2018-03-27
1346 2018-03-28 4,203,000 1,000 3.30 127,500,000 27,613,710 6.570 2018-03-26
1347 2018-03-26 4,202,000 -20,000 3.30 127,500,000 27,270,980 6.490 2018-03-22
1348 2018-03-21 4,222,000 250,000 3.31 127,500,000 26,978,580 6.390 2018-03-19
1349 2018-03-20 3,972,000 500,000 3.12 127,500,000 25,579,680 6.440 2018-03-16
1350 2018-03-19 3,472,000 250,000 2.72 127,500,000 22,498,560 6.480 2018-03-15
1351 2018-03-02 3,222,000 10,000 2.62 123,000,000 20,653,020 6.410 2018-02-28
1352 2018-02-28 3,212,000 -642,000 2.61 123,000,000 20,942,240 6.520 2018-02-26
1353 2018-02-21 3,854,000 141,500 3.13 123,000,000 25,089,540 6.510 2018-02-14
1354 2018-02-14 3,712,500 20,000 3.02 123,000,000 24,019,875 6.470 2018-02-12
1355 2018-02-13 3,692,500 -8,000 3.00 123,000,000 24,001,250 6.500 2018-02-09
1356 2018-02-12 3,700,500 -47,500 3.05 121,500,000 23,720,205 6.410 2018-02-08
1357 2018-02-09 3,748,000 501,500 3.08 121,500,000 24,249,560 6.470 2018-02-07
1358 2018-02-08 3,246,500 75,000 2.67 121,500,000 21,297,040 6.560 2018-02-06
1359 2018-02-06 3,171,500 294,000 2.61 121,500,000 20,900,185 6.590 2018-02-02
1360 2018-02-05 2,877,500 150,000 2.37 121,500,000 18,790,075 6.530 2018-02-01
1361 2018-02-02 2,727,500 447,500 2.24 121,500,000 17,865,125 6.550 2018-01-31
1362 2018-02-01 2,280,000 149,000 1.88 121,500,000 14,797,200 6.490 2018-01-30
1363 2018-01-31 2,131,000 -650,000 1.75 121,500,000 13,958,050 6.550 2018-01-29
1364 2018-01-30 2,781,000 223,000 2.29 121,500,000 18,354,600 6.600 2018-01-26
1365 2018-01-29 2,558,000 -51,500 2.11 121,500,000 16,933,960 6.620 2018-01-25
1366 2018-01-24 2,609,500 72,000 2.15 121,500,000 16,909,560 6.480 2018-01-22
1367 2018-01-23 2,537,500 108,500 2.09 121,500,000 16,443,000 6.480 2018-01-19
1368 2018-01-19 2,429,000 779,000 2.00 121,500,000 15,812,790 6.510 2018-01-17
1369 2018-01-18 1,650,000 -85,000 1.36 121,500,000 10,741,500 6.510 2018-01-16
1370 2018-01-17 1,735,000 -5,500 1.43 121,500,000 11,329,550 6.530 2018-01-15
1371 2018-01-16 1,740,500 -4,000 1.43 121,500,000 11,226,225 6.450 2018-01-12
1372 2018-01-15 1,744,500 -337,000 1.44 121,500,000 11,199,690 6.420 2018-01-11
1373 2018-01-12 2,081,500 -500 1.71 121,500,000 13,279,970 6.380 2018-01-10
1374 2018-01-10 2,082,000 182,500 1.71 121,500,000 13,387,260 6.430 2018-01-08
1375 2018-01-09 1,899,500 -4,000 1.56 121,500,000 12,232,780 6.440 2018-01-05
1376 2018-01-08 1,903,500 -1,000 1.57 121,500,000 12,182,400 6.400 2018-01-04
1377 2018-01-05 1,904,500 14,000 1.57 121,500,000 12,188,800 6.400 2018-01-03
1378 2018-01-04 1,890,500 -25,000 1.56 121,500,000 12,061,390 6.380 2018-01-02
1379 2018-01-02 1,915,500 15,000 1.58 121,500,000 12,105,960 6.320 2017-12-28
1380 2017-12-29 1,900,500 25,000 1.56 121,500,000 11,935,140 6.280 2017-12-27
1381 2017-12-27 1,875,500 -10,000 1.54 121,500,000 11,590,590 6.180 2017-12-21
1382 2017-12-18 1,885,500 -1,500 1.55 121,500,000 11,558,115 6.130 2017-12-14
1383 2017-12-15 1,887,000 7,000 1.55 121,500,000 11,472,960 6.080 2017-12-13
1384 2017-12-14 1,880,000 10,000 1.55 121,500,000 11,449,200 6.090 2017-12-12
1385 2017-12-12 1,870,000 15,000 1.54 121,500,000 11,425,700 6.110 2017-12-08
1386 2017-12-11 1,855,000 -90,000 1.53 121,500,000 11,371,150 6.130 2017-12-07
1387 2017-12-04 1,945,000 -50,000 1.56 124,500,000 12,175,700 6.260 2017-11-30
1388 2017-12-01 1,995,000 -225,000 1.60 124,500,000 12,608,400 6.320 2017-11-29
1389 2017-11-29 2,220,000 -50,000 1.78 124,500,000 13,963,800 6.290 2017-11-27
1390 2017-11-28 2,270,000 375,000 1.82 124,500,000 14,301,000 6.300 2017-11-24
1391 2017-11-23 1,895,000 150,000 1.54 123,000,000 11,843,750 6.250 2017-11-21
1392 2017-11-17 1,745,000 -1,500 1.42 123,000,000 10,923,700 6.260 2017-11-15
1393 2017-11-16 1,746,500 -19,500 1.42 123,000,000 10,898,160 6.240 2017-11-14
1394 2017-11-15 1,766,000 -10,500 1.44 123,000,000 10,966,860 6.210 2017-11-13
1395 2017-11-14 1,776,500 -10,000 1.44 123,000,000 11,156,420 6.280 2017-11-10
1396 2017-11-13 1,786,500 5,500 1.45 123,000,000 11,219,220 6.280 2017-11-09
1397 2017-11-09 1,781,000 48,000 1.45 123,000,000 11,095,630 6.230 2017-11-07
1398 2017-11-03 1,733,000 -200,000 1.41 123,000,000 10,761,930 6.210 2017-11-01
1399 2017-11-02 1,933,000 200,000 1.57 123,000,000 12,061,920 6.240 2017-10-31
1400 2017-10-27 1,733,000 -25,000 1.41 123,000,000 10,779,260 6.220 2017-10-25
1401 2017-10-19 1,758,000 -200,000 1.43 123,000,000 11,075,400 6.300 2017-10-17
1402 2017-10-18 1,958,000 7,500 1.59 123,000,000 12,472,460 6.370 2017-10-16
1403 2017-10-17 1,950,500 7,500 1.59 123,000,000 12,366,170 6.340 2017-10-13
1404 2017-10-16 1,943,000 202,500 1.58 123,000,000 12,299,190 6.330 2017-10-12
1405 2017-10-12 1,740,500 1,500 1.42 123,000,000 10,947,745 6.290 2017-10-10
1406 2017-10-10 1,739,000 8,000 1.41 123,000,000 10,799,190 6.210 2017-10-06
1407 2017-10-09 1,731,000 -3,000 1.42 121,500,000 10,801,440 6.240 2017-10-04
1408 2017-10-06 1,734,000 -4,000 1.43 121,500,000 10,785,480 6.220 2017-10-03
1409 2017-10-03 1,738,000 -50,000 1.43 121,500,000 10,879,880 6.260 2017-09-28
1410 2017-09-27 1,788,000 55,000 1.47 121,500,000 11,264,400 6.300 2017-09-25
1411 2017-09-26 1,733,000 63,500 1.43 121,500,000 10,969,890 6.330 2017-09-22
1412 2017-09-25 1,669,500 35,000 1.36 123,000,000 10,534,545 6.310 2017-09-21
1413 2017-09-22 1,634,500 3,000 1.33 123,000,000 10,460,800 6.400 2017-09-20
1414 2017-09-21 1,631,500 55,000 1.33 123,000,000 10,392,655 6.370 2017-09-19
1415 2017-09-20 1,576,500 -2,000 1.28 123,000,000 10,089,600 6.400 2017-09-18
1416 2017-09-19 1,578,500 -5,500 1.28 123,000,000 10,197,110 6.460 2017-09-15
1417 2017-09-18 1,584,000 -679,500 1.29 123,000,000 10,216,800 6.450 2017-09-14
1418 2017-09-15 2,263,500 -158,000 1.84 123,000,000 14,690,115 6.490 2017-09-13
1419 2017-09-14 2,421,500 -20,000 1.97 123,000,000 15,691,320 6.480 2017-09-12
1420 2017-09-13 2,441,500 38,000 1.98 123,000,000 15,918,580 6.520 2017-09-11
1421 2017-09-12 2,403,500 -30,000 1.95 123,000,000 15,839,065 6.590 2017-09-08
1422 2017-09-11 2,433,500 -12,500 1.98 123,000,000 15,890,755 6.530 2017-09-07
1423 2017-09-08 2,446,000 65,000 1.99 123,000,000 16,021,300 6.550 2017-09-06
1424 2017-09-07 2,381,000 15,000 1.94 123,000,000 15,524,120 6.520 2017-09-05
1425 2017-09-06 2,366,000 -49,500 1.92 123,000,000 15,473,640 6.540 2017-09-04
1426 2017-09-05 2,415,500 5,000 1.96 123,000,000 15,555,820 6.440 2017-09-01
1427 2017-09-04 2,410,500 16,500 1.96 123,000,000 15,427,200 6.400 2017-08-31
1428 2017-08-31 2,394,000 -242,500 1.95 123,000,000 15,465,240 6.460 2017-08-29
1429 2017-08-25 2,636,500 -4,500 2.14 123,000,000 16,530,855 6.270 2017-08-22
1430 2017-08-21 2,641,000 -38,500 2.15 123,000,000 16,638,300 6.300 2017-08-17
1431 2017-08-17 2,679,500 -32,500 2.18 123,000,000 16,693,285 6.230 2017-08-15
1432 2017-08-16 2,712,000 252,000 2.20 123,000,000 16,977,120 6.260 2017-08-14
1433 2017-08-15 2,460,000 3,000 2.00 123,000,000 15,498,000 6.300 2017-08-11
1434 2017-08-14 2,457,000 27,000 2.00 123,000,000 15,380,820 6.260 2017-08-10
1435 2017-08-11 2,430,000 -11,000 2.00 121,500,000 15,114,600 6.220 2017-08-09
1436 2017-08-10 2,441,000 -7,000 1.98 123,000,000 15,036,560 6.160 2017-08-08
1437 2017-08-07 2,448,000 -2,500 2.01 121,500,000 15,104,160 6.170 2017-08-03
1438 2017-08-03 2,450,500 464,000 2.02 121,500,000 15,217,605 6.210 2017-08-01
1439 2017-08-02 1,986,500 46,000 1.63 121,500,000 12,276,570 6.180 2017-07-31
1440 2017-07-24 1,940,500 -1,000 1.60 121,500,000 11,759,430 6.060 2017-07-20
1441 2017-07-20 1,941,500 5,000 1.60 121,500,000 11,746,075 6.050 2017-07-18
1442 2017-07-19 1,936,500 23,500 1.59 121,500,000 11,638,365 6.010 2017-07-17
1443 2017-07-18 1,913,000 -423,500 1.57 121,500,000 11,324,960 5.920 2017-07-14
1444 2017-07-17 2,336,500 -469,000 1.92 121,500,000 13,925,540 5.960 2017-07-13
1445 2017-07-07 2,805,500 7,000 2.31 121,500,000 16,748,835 5.970 2017-07-05
1446 2017-07-06 2,798,500 27,500 2.30 121,500,000 16,735,030 5.980 2017-07-04
1447 2017-07-03 2,771,000 423,500 2.28 121,500,000 16,847,680 6.080 2017-06-29
1448 2017-06-30 2,347,500 30,000 1.93 121,500,000 14,272,800 6.080 2017-06-28
1449 2017-06-28 2,317,500 15,000 1.91 121,500,000 14,090,400 6.080 2017-06-26
1450 2017-06-26 2,302,500 -1,145,500 1.90 121,500,000 14,045,250 6.100 2017-06-22
1451 2017-06-22 3,448,000 90,000 2.84 121,500,000 20,929,360 6.070 2017-06-20
1452 2017-06-19 3,358,000 2,000 2.76 121,500,000 20,584,540 6.130 2017-06-15
1453 2017-06-13 3,356,000 -2,500 2.76 121,500,000 20,740,080 6.180 2017-06-09
1454 2017-06-12 3,358,500 -5,000 2.76 121,500,000 20,990,625 6.250 2017-06-08
1455 2017-06-09 3,363,500 2,500 2.77 121,500,000 21,156,415 6.290 2017-06-07
1456 2017-06-08 3,361,000 144,000 2.77 121,500,000 21,140,690 6.290 2017-06-06
1457 2017-06-07 3,217,000 6,500 2.65 121,500,000 20,074,080 6.240 2017-06-05
1458 2017-06-05 3,210,500 5,000 2.64 121,500,000 19,776,680 6.160 2017-06-01
1459 2017-06-02 3,205,500 250,000 2.64 121,500,000 19,681,770 6.140 2017-05-31
1460 2017-05-31 2,955,500 -12,000 2.43 121,500,000 18,176,325 6.150 2017-05-26
1461 2017-05-24 2,967,500 -11,000 2.44 121,500,000 18,131,425 6.110 2017-05-22
1462 2017-05-22 2,978,500 -41,500 2.45 121,500,000 18,198,635 6.110 2017-05-18
1463 2017-05-18 3,020,000 -10,000 2.49 121,500,000 18,089,800 5.990 2017-05-16
1464 2017-05-12 3,030,000 7,500 2.49 121,500,000 17,998,200 5.940 2017-05-10
1465 2017-05-10 3,022,500 -11,000 2.49 121,500,000 18,074,550 5.980 2017-05-08
1466 2017-05-05 3,033,500 -4,500 2.50 121,500,000 18,474,015 6.090 2017-05-02
1467 2017-05-04 3,038,000 5,000 2.50 121,500,000 18,653,320 6.140 2017-04-28
1468 2017-04-27 3,033,000 303,500 2.50 121,500,000 18,743,940 6.180 2017-04-25
1469 2017-04-26 2,729,500 -15,000 2.25 121,500,000 16,868,310 6.180 2017-04-24
1470 2017-04-25 2,744,500 4,500 2.26 121,500,000 17,070,790 6.220 2017-04-21
1471 2017-04-24 2,740,000 3,500 2.26 121,500,000 17,015,400 6.210 2017-04-20
1472 2017-04-21 2,736,500 4,500 2.25 121,500,000 17,048,395 6.230 2017-04-19
1473 2017-04-20 2,732,000 -108,000 2.25 121,500,000 17,047,680 6.240 2017-04-18
1474 2017-04-19 2,840,000 -4,000 2.34 121,500,000 17,750,000 6.250 2017-04-13
1475 2017-04-18 2,844,000 -47,500 2.34 121,500,000 17,632,800 6.200 2017-04-12
1476 2017-04-13 2,891,500 500 2.38 121,500,000 17,724,895 6.130 2017-04-11
1477 2017-04-12 2,891,000 -9,000 2.38 121,500,000 17,635,100 6.100 2017-04-10
1478 2017-04-11 2,900,000 15,000 2.39 121,500,000 17,864,000 6.160 2017-04-07
1479 2017-04-10 2,885,000 2,500 2.37 121,500,000 17,656,200 6.120 2017-04-06
1480 2017-04-06 2,882,500 -50,000 2.40 120,000,000 17,467,950 6.060 2017-04-03
1481 2017-04-05 2,932,500 -1,000 2.44 120,000,000 17,682,975 6.030 2017-03-31
1482 2017-03-29 2,933,500 -60,000 2.44 120,000,000 17,923,685 6.110 2017-03-27
1483 2017-03-28 2,993,500 500 2.49 120,000,000 18,020,870 6.020 2017-03-24
1484 2017-03-27 2,993,000 -4,500 2.49 120,000,000 18,137,580 6.060 2017-03-23
1485 2017-03-23 2,997,500 500 2.50 120,000,000 17,865,100 5.960 2017-03-21
1486 2017-03-22 2,997,000 54,500 2.50 120,000,000 17,922,060 5.980 2017-03-20
1487 2017-03-17 2,942,500 2,942,500 2.45 120,000,000 17,243,050 5.860 2017-03-15

Webb-site Database - Powered By Linux Group

Back to top