Shanghai Fosun Pharmaceutical (Group) Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02196  2012-10-30    
Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

CHINA MERCHANTS SECURITIES (HK) CO., LIMITED 招商證券(香港)有限公司

CCASSID: B01148

Data table

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

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

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2026-02-04 19.87 2026-02-02
2 2026-02-03 20.42 2026-01-30
3 2026-01-27 1,827,000 -2,000 0.34 540,971,500 37,599,660 20.58 2026-01-23
4 2026-01-26 1,829,000 31,000 0.34 540,971,500 37,018,960 20.24 2026-01-22
5 2026-01-20 1,798,000 -500 0.33 540,971,500 37,901,840 21.08 2026-01-16
6 2026-01-15 1,798,500 55,500 0.33 540,971,500 39,315,210 21.86 2026-01-13
7 2026-01-13 1,743,000 -1,000 0.32 540,971,500 36,324,120 20.84 2026-01-09
8 2026-01-12 1,744,000 -1,000 0.32 540,971,500 36,135,680 20.72 2026-01-08
9 2026-01-09 1,745,000 19,500 0.32 540,971,500 35,807,400 20.52 2026-01-07
10 2026-01-08 1,725,500 20,000 0.32 540,971,500 35,752,360 20.72 2026-01-06
11 2026-01-07 1,705,500 1,000 0.32 540,971,500 34,894,530 20.46 2026-01-05
12 2026-01-02 1,704,500 58,000 0.32 540,971,500 33,459,335 19.63 2025-12-29
13 2025-12-18 1,646,500 -10,500 0.30 540,971,500 34,675,290 21.06 2025-12-16
14 2025-12-17 1,657,000 500 0.31 540,971,500 37,050,520 22.36 2025-12-15
15 2025-12-16 1,656,500 -500 0.31 540,971,500 37,304,380 22.52 2025-12-12
16 2025-12-15 1,657,000 -4,000 0.31 540,971,500 36,917,960 22.28 2025-12-11
17 2025-12-12 1,661,000 -8,500 0.31 540,971,500 37,040,300 22.30 2025-12-10
18 2025-12-11 1,669,500 5,000 0.31 540,971,500 35,860,860 21.48 2025-12-09
19 2025-12-08 1,664,500 -500 0.31 540,971,500 35,387,270 21.26 2025-12-04
20 2025-12-01 1,665,000 -26,000 0.31 540,971,500 35,431,200 21.28 2025-11-27
21 2025-11-28 1,691,000 -3,500 0.31 540,971,500 36,424,140 21.54 2025-11-26
22 2025-11-27 1,694,500 26,000 0.31 540,971,500 36,533,420 21.56 2025-11-25
23 2025-11-25 1,668,500 -10,500 0.31 540,971,500 35,705,900 21.40 2025-11-21
24 2025-11-19 1,679,000 -40,000 0.31 540,971,500 37,878,240 22.56 2025-11-17
25 2025-11-18 1,719,000 -201,500 0.32 540,971,500 39,777,660 23.14 2025-11-14
26 2025-11-17 1,920,500 4,000 0.36 540,971,500 44,325,140 23.08 2025-11-13
27 2025-11-14 1,916,500 1,000 0.35 540,971,500 43,504,550 22.70 2025-11-12
28 2025-11-13 1,915,500 500 0.35 540,971,500 43,673,400 22.80 2025-11-11
29 2025-11-12 1,915,000 -26,000 0.35 540,971,500 43,776,900 22.86 2025-11-10
30 2025-11-11 1,941,000 100,000 0.36 540,971,500 43,517,220 22.42 2025-11-07
31 2025-11-10 1,841,000 3,500 0.34 540,971,500 41,937,980 22.78 2025-11-06
32 2025-11-05 1,837,500 31,000 0.34 540,971,500 43,512,000 23.68 2025-11-03
33 2025-11-04 1,806,500 -42,000 0.33 540,971,500 43,030,830 23.82 2025-10-31
34 2025-11-03 1,848,500 -35,500 0.34 540,971,500 41,258,520 22.32 2025-10-30
35 2025-10-31 1,884,000 -2,000 0.35 540,971,500 43,332,000 23.00 2025-10-28
36 2025-10-30 1,886,000 2,000 0.35 540,971,500 44,622,760 23.66 2025-10-27
37 2025-10-27 1,884,000 152,215 0.35 540,971,500 44,462,400 23.60 2025-10-23
38 2025-10-24 1,731,785 -34,500 0.32 540,971,500 41,389,662 23.90 2025-10-22
39 2025-10-23 1,766,285 6,977 0.33 540,971,500 42,602,794 24.12 2025-10-21
40 2025-10-21 1,759,308 16,308 0.33 540,971,500 41,801,158 23.76 2025-10-17
41 2025-10-15 1,743,000 -35,000 0.32 540,971,500 41,797,140 23.98 2025-10-13
42 2025-10-13 1,778,000 1,000 0.33 540,971,500 45,339,000 25.50 2025-10-09
43 2025-10-10 1,777,000 -11,500 0.33 540,971,500 47,126,040 26.52 2025-10-08
44 2025-10-09 1,788,500 -63,568 0.33 540,971,500 46,858,700 26.20 2025-10-06
45 2025-10-08 1,852,068 5,000 0.34 540,971,500 49,005,719 26.46 2025-10-03
46 2025-10-06 1,847,068 -500 0.34 540,971,500 49,242,833 26.66 2025-10-02
47 2025-10-03 1,847,568 16,500 0.34 540,971,500 47,630,303 25.78 2025-09-30
48 2025-10-02 1,831,068 500 0.34 540,971,500 45,813,321 25.02 2025-09-29
49 2025-09-30 1,830,568 115,068 0.34 540,971,500 45,031,973 24.60 2025-09-26
50 2025-09-29 1,715,500 -4,500 0.32 540,971,500 44,808,860 26.12 2025-09-25
51 2025-09-25 1,720,000 3,500 0.32 540,971,500 45,167,200 26.26 2025-09-23
52 2025-09-24 1,716,500 -10,500 0.32 540,971,500 46,963,440 27.36 2025-09-22
53 2025-09-23 1,727,000 -64,000 0.32 540,971,500 47,837,900 27.70 2025-09-19
54 2025-09-22 1,791,000 40,500 0.33 540,971,500 50,864,400 28.40 2025-09-18
55 2025-09-19 1,750,500 -140,000 0.32 540,971,500 48,173,760 27.52 2025-09-17
56 2025-09-18 1,890,500 241,000 0.35 540,971,500 53,387,720 28.24 2025-09-16
57 2025-09-17 1,649,500 -15,000 0.30 540,971,500 47,505,600 28.80 2025-09-15
58 2025-09-16 1,664,500 -14,000 0.31 540,971,500 45,374,270 27.26 2025-09-12
59 2025-09-15 1,678,500 -4,500 0.31 540,971,500 44,681,670 26.62 2025-09-11
60 2025-09-12 1,683,000 -40,500 0.31 540,971,500 45,575,640 27.08 2025-09-10
61 2025-09-11 1,723,500 -187,500 0.32 540,971,500 47,327,310 27.46 2025-09-09
62 2025-09-10 1,911,000 -162,000 0.35 540,971,500 50,526,840 26.44 2025-09-08
63 2025-09-09 2,073,000 -3,500 0.38 540,971,500 50,083,680 24.16 2025-09-05
64 2025-09-08 2,076,500 5,500 0.38 540,971,500 46,845,840 22.56 2025-09-04
65 2025-09-05 2,071,000 -65,500 0.38 540,971,500 48,999,860 23.66 2025-09-03
66 2025-09-04 2,136,500 31,000 0.39 540,971,500 50,464,130 23.62 2025-09-02
67 2025-09-03 2,105,500 -24,500 0.39 540,971,500 50,279,340 23.88 2025-09-01
68 2025-09-02 2,130,000 122,000 0.39 540,971,500 46,306,200 21.74 2025-08-29
69 2025-09-01 2,008,000 1,000 0.37 540,971,500 43,372,800 21.60 2025-08-28
70 2025-08-29 2,007,000 -2,500 0.37 540,971,500 42,628,680 21.24 2025-08-27
71 2025-08-28 2,009,500 4,500 0.37 540,971,500 43,083,680 21.44 2025-08-26
72 2025-08-27 2,005,000 38,500 0.37 540,971,500 43,187,700 21.54 2025-08-25
73 2025-08-26 1,966,500 -3,500 0.36 540,971,500 40,627,890 20.66 2025-08-22
74 2025-08-25 1,970,000 -3,500 0.36 540,971,500 40,897,200 20.76 2025-08-21
75 2025-08-22 1,973,500 75,500 0.36 540,971,500 41,127,740 20.84 2025-08-20
76 2025-08-21 1,898,000 -146,500 0.35 540,971,500 40,920,880 21.56 2025-08-19
77 2025-08-20 2,044,500 -211,500 0.38 540,971,500 43,874,970 21.46 2025-08-18
78 2025-08-19 2,256,000 -68,500 0.42 540,971,500 48,955,200 21.70 2025-08-15
79 2025-08-18 2,324,500 -15,000 0.43 540,971,500 46,397,020 19.96 2025-08-14
80 2025-08-15 2,339,500 1,500 0.43 540,971,500 47,257,900 20.20 2025-08-13
81 2025-08-14 2,338,000 -64,000 0.43 540,971,500 46,222,260 19.77 2025-08-12
82 2025-08-13 2,402,000 -11,000 0.44 540,971,500 46,454,680 19.34 2025-08-11
83 2025-08-12 2,413,000 -2,000 0.45 540,971,500 45,171,360 18.72 2025-08-08
84 2025-08-11 2,415,000 9,500 0.45 540,971,500 44,556,750 18.45 2025-08-07
85 2025-08-08 2,405,500 500 0.44 540,971,500 45,439,895 18.89 2025-08-06
86 2025-08-07 2,405,000 31,500 0.44 540,971,500 45,887,400 19.08 2025-08-05
87 2025-08-06 2,373,500 111,000 0.44 540,971,500 44,147,100 18.60 2025-08-04
88 2025-08-05 2,262,500 -27,000 0.42 540,971,500 42,625,500 18.84 2025-08-01
89 2025-08-04 2,289,500 201,500 0.42 540,971,500 43,866,820 19.16 2025-07-31
90 2025-08-01 2,088,000 332,000 0.39 540,971,500 41,300,640 19.78 2025-07-30
91 2025-07-31 1,756,000 -6,000 0.32 540,971,500 33,925,920 19.32 2025-07-29
92 2025-07-30 1,762,000 82,000 0.33 540,971,500 33,548,480 19.04 2025-07-28
93 2025-07-29 1,680,000 16,000 0.31 540,971,500 31,617,600 18.82 2025-07-25
94 2025-07-28 1,664,000 -96,000 0.31 540,971,500 30,784,000 18.50 2025-07-24
95 2025-07-25 1,760,000 32,000 0.33 540,971,500 32,137,600 18.26 2025-07-23
96 2025-07-24 1,728,000 108,500 0.32 540,971,500 31,311,360 18.12 2025-07-22
97 2025-07-23 1,619,500 114,000 0.30 540,971,500 29,636,850 18.30 2025-07-21
98 2025-07-22 1,505,500 -2,500 0.28 540,971,500 27,430,210 18.22 2025-07-18
99 2025-07-21 1,508,000 1,000 0.28 540,971,500 27,867,840 18.48 2025-07-17
100 2025-07-18 1,507,000 -21,000 0.28 540,971,500 27,547,960 18.28 2025-07-16
101 2025-07-17 1,528,000 -20,000 0.28 540,971,500 26,098,240 17.08 2025-07-15
102 2025-07-16 1,548,000 -26,000 0.29 540,971,500 26,811,360 17.32 2025-07-14
103 2025-07-15 1,574,000 5,000 0.29 540,971,500 26,789,480 17.02 2025-07-11
104 2025-07-14 1,569,000 -1,000 0.29 540,971,500 26,547,480 16.92 2025-07-10
105 2025-07-11 1,570,000 -8,500 0.29 540,971,500 26,376,000 16.80 2025-07-09
106 2025-07-10 1,578,500 10,500 0.29 540,971,500 26,676,650 16.90 2025-07-08
107 2025-07-07 1,568,000 7,000 0.29 540,971,500 26,499,200 16.90 2025-07-03
108 2025-07-04 1,561,000 -90,000 0.29 540,971,500 26,443,340 16.94 2025-07-02
109 2025-07-03 1,651,000 20,000 0.31 540,971,500 27,868,880 16.88 2025-06-30
110 2025-07-02 1,631,000 10,000 0.30 540,971,500 26,454,820 16.22 2025-06-27
111 2025-06-30 1,621,000 1,000 0.30 540,971,500 26,098,100 16.10 2025-06-26
112 2025-06-26 1,620,000 1,000 0.30 540,971,500 26,503,200 16.36 2025-06-24
113 2025-06-25 1,619,000 20,500 0.30 540,971,500 25,774,480 15.92 2025-06-23
114 2025-06-24 1,598,500 30,000 0.30 540,971,500 24,776,750 15.50 2025-06-20
115 2025-06-23 1,568,500 57,500 0.29 540,971,500 24,437,230 15.58 2025-06-19
116 2025-06-20 1,511,000 20,000 0.28 540,971,500 24,024,900 15.90 2025-06-18
117 2025-06-19 1,491,000 30,000 0.28 540,971,500 24,124,380 16.18 2025-06-17
118 2025-06-18 1,461,000 50,000 0.27 541,290,500 24,486,360 16.76 2025-06-16
119 2025-06-17 1,411,000 -7,500 0.26 541,290,500 23,930,560 16.96 2025-06-13
120 2025-06-16 1,418,500 4,500 0.26 541,290,500 24,852,120 17.52 2025-06-12
121 2025-06-13 1,414,000 10,000 0.26 541,290,500 24,377,360 17.24 2025-06-11
122 2025-06-12 1,404,000 -10,500 0.26 541,290,500 24,429,600 17.40 2025-06-10
123 2025-06-11 1,414,500 -33,500 0.26 541,290,500 24,584,010 17.38 2025-06-09
124 2025-06-09 1,448,000 107,000 0.27 541,290,500 23,718,240 16.38 2025-06-05
125 2025-06-06 1,341,000 23,500 0.25 541,290,500 22,260,600 16.60 2025-06-04
126 2025-06-05 1,317,500 -20,500 0.24 541,290,500 21,080,000 16.00 2025-06-03
127 2025-06-04 1,338,000 2,500 0.25 541,290,500 20,765,760 15.52 2025-06-02
128 2025-06-03 1,335,500 -4,000 0.25 541,290,500 21,955,620 16.44 2025-05-30
129 2025-06-02 1,339,500 49,500 0.25 541,290,500 20,038,920 14.96 2025-05-29
130 2025-05-29 1,290,000 29,500 0.24 541,290,500 18,601,800 14.42 2025-05-27
131 2025-05-27 1,260,500 -66,000 0.23 541,290,500 18,226,830 14.46 2025-05-23
132 2025-05-26 1,326,500 -7,000 0.25 541,290,500 18,968,950 14.30 2025-05-22
133 2025-05-23 1,333,500 -32,000 0.25 541,290,500 19,309,080 14.48 2025-05-21
134 2025-05-22 1,365,500 100,000 0.25 541,290,500 19,362,790 14.18 2025-05-20
135 2025-05-21 1,265,500 -500 0.23 541,290,500 17,792,930 14.06 2025-05-19
136 2025-05-16 1,266,000 154,500 0.23 541,290,500 17,850,600 14.10 2025-05-14
137 2025-05-14 1,111,500 2,000 0.21 541,290,500 15,649,920 14.08 2025-05-12
138 2025-05-13 1,109,500 -150,500 0.20 541,290,500 15,288,910 13.78 2025-05-09
139 2025-05-09 1,260,000 -12,000 0.23 541,290,500 17,614,800 13.98 2025-05-07
140 2025-05-08 1,272,000 -3,000 0.23 541,290,500 17,731,680 13.94 2025-05-06
141 2025-05-07 1,275,000 5,000 0.24 541,290,500 17,544,000 13.76 2025-05-02
142 2025-05-06 1,270,000 -39,000 0.23 541,290,500 17,754,600 13.98 2025-04-30
143 2025-05-02 1,309,000 -8,000 0.24 541,290,500 19,006,680 14.52 2025-04-29
144 2025-04-30 1,317,000 10,500 0.24 542,017,000 19,438,920 14.76 2025-04-28
145 2025-04-29 1,306,500 -13,500 0.24 542,726,500 19,388,460 14.84 2025-04-25
146 2025-04-28 1,320,000 6,000 0.24 542,726,500 19,536,000 14.80 2025-04-24
147 2025-04-24 1,314,000 12,000 0.24 542,726,500 19,105,560 14.54 2025-04-22
148 2025-04-17 1,302,000 -3,000 0.24 542,726,500 18,566,520 14.26 2025-04-15
149 2025-04-16 1,305,000 -28,000 0.24 542,726,500 18,400,500 14.10 2025-04-14
150 2025-04-15 1,333,000 -1,000 0.25 542,726,500 18,502,040 13.88 2025-04-11
151 2025-04-11 1,334,000 1,000 0.25 542,726,500 17,768,880 13.32 2025-04-09
152 2025-04-10 1,333,000 -55,500 0.25 542,726,500 17,862,200 13.40 2025-04-08
153 2025-04-09 1,388,500 -4,000 0.26 542,726,500 18,244,890 13.14 2025-04-07
154 2025-04-08 1,392,500 -4,000 0.26 542,726,500 21,862,250 15.70 2025-04-03
155 2025-04-07 1,396,500 5,000 0.26 542,726,500 21,925,050 15.70 2025-04-02
156 2025-04-03 1,391,500 -1,000 0.26 542,726,500 21,902,210 15.74 2025-04-01
157 2025-04-01 1,392,500 26,000 0.26 542,726,500 21,500,200 15.44 2025-03-28
158 2025-03-31 1,366,500 500 0.25 542,726,500 20,634,150 15.10 2025-03-27
159 2025-03-28 1,366,000 -98,500 0.25 542,726,500 20,353,400 14.90 2025-03-26
160 2025-03-27 1,464,500 95,000 0.27 542,726,500 21,996,790 15.02 2025-03-25
161 2025-03-26 1,369,500 -6,000 0.25 542,726,500 20,953,350 15.30 2025-03-24
162 2025-03-25 1,375,500 -8,000 0.25 543,400,000 20,990,130 15.26 2025-03-21
163 2025-03-24 1,383,500 -15,500 0.25 543,400,000 21,942,310 15.86 2025-03-20
164 2025-03-21 1,399,000 -210,000 0.26 543,400,000 22,104,200 15.80 2025-03-19
165 2025-03-20 1,609,000 -107,500 0.30 543,400,000 25,293,480 15.72 2025-03-18
166 2025-03-19 1,716,500 -26,000 0.32 543,400,000 26,571,420 15.48 2025-03-17
167 2025-03-18 1,742,500 -8,500 0.32 543,400,000 27,043,600 15.52 2025-03-14
168 2025-03-17 1,751,000 10,000 0.32 543,400,000 26,089,900 14.90 2025-03-13
169 2025-03-14 1,741,000 54,500 0.32 543,400,000 26,323,920 15.12 2025-03-12
170 2025-03-13 1,686,500 7,500 0.31 543,400,000 25,837,180 15.32 2025-03-11
171 2025-03-12 1,679,000 5,000 0.31 543,400,000 25,722,280 15.32 2025-03-10
172 2025-03-11 1,674,000 204,500 0.31 543,400,000 25,980,480 15.52 2025-03-07
173 2025-03-10 1,469,500 63,500 0.27 543,400,000 22,747,860 15.48 2025-03-06
174 2025-03-07 1,406,000 -4,500 0.26 543,400,000 21,286,840 15.14 2025-03-05
175 2025-03-06 1,410,500 -5,000 0.26 543,400,000 21,185,710 15.02 2025-03-04
176 2025-03-05 1,415,500 -5,500 0.26 543,400,000 21,345,740 15.08 2025-03-03
177 2025-03-04 1,421,000 -17,000 0.26 543,400,000 21,627,620 15.22 2025-02-28
178 2025-03-03 1,438,000 12,500 0.26 543,400,000 22,892,960 15.92 2025-02-27
179 2025-02-28 1,425,500 -500 0.26 543,400,000 22,922,040 16.08 2025-02-26
180 2025-02-27 1,426,000 -62,500 0.26 543,400,000 22,302,640 15.64 2025-02-25
181 2025-02-26 1,488,500 -1,500 0.27 543,400,000 23,369,450 15.70 2025-02-24
182 2025-02-25 1,490,000 64,500 0.27 543,400,000 23,691,000 15.90 2025-02-21
183 2025-02-24 1,425,500 -1,000 0.26 543,400,000 22,237,800 15.60 2025-02-20
184 2025-02-21 1,426,500 1,000 0.26 543,400,000 22,253,400 15.60 2025-02-19
185 2025-02-20 1,425,500 -188,000 0.26 543,400,000 22,095,250 15.50 2025-02-18
186 2025-02-19 1,613,500 9,000 0.30 543,400,000 25,009,250 15.50 2025-02-17
187 2025-02-18 1,604,500 60,000 0.30 543,400,000 24,388,400 15.20 2025-02-14
188 2025-02-17 1,544,500 -41,500 0.28 543,400,000 22,611,480 14.64 2025-02-13
189 2025-02-14 1,586,000 45,000 0.29 543,400,000 23,472,800 14.80 2025-02-12
190 2025-02-13 1,541,000 -26,500 0.28 543,400,000 22,683,520 14.72 2025-02-11
191 2025-02-12 1,567,500 92,000 0.29 543,400,000 23,261,700 14.84 2025-02-10
192 2025-02-11 1,475,500 18,000 0.27 543,400,000 20,627,490 13.98 2025-02-07
193 2025-02-10 1,457,500 -19,500 0.27 543,400,000 19,967,750 13.70 2025-02-06
194 2025-02-07 1,477,000 500 0.27 543,400,000 19,703,180 13.34 2025-02-05
195 2025-02-06 1,476,500 15,000 0.27 543,400,000 19,460,270 13.18 2025-02-04
196 2025-02-05 1,461,500 11,500 0.27 543,400,000 18,794,890 12.86 2025-02-03
197 2025-01-23 1,450,000 5,000 0.27 544,006,500 19,285,000 13.30 2025-01-21
198 2025-01-21 1,445,000 -10,000 0.27 544,382,000 19,218,500 13.30 2025-01-17
199 2025-01-20 1,455,000 -5,000 0.27 544,382,000 19,351,500 13.30 2025-01-16
200 2025-01-17 1,460,000 1,000 0.27 544,382,000 19,418,000 13.30 2025-01-15
201 2025-01-16 1,459,000 3,000 0.27 544,382,000 19,463,060 13.34 2025-01-14
202 2025-01-15 1,456,000 -500 0.27 544,382,000 19,102,720 13.12 2025-01-13
203 2025-01-14 1,456,500 -22,000 0.27 544,382,000 19,167,540 13.16 2025-01-10
204 2025-01-10 1,478,500 -40,000 0.27 544,382,000 19,900,610 13.46 2025-01-08
205 2025-01-06 1,518,500 5,000 0.28 544,382,000 20,833,820 13.72 2025-01-02
206 2025-01-03 1,513,500 5,000 0.28 544,382,000 21,249,540 14.04 2024-12-30
207 2025-01-02 1,508,500 1,000 0.28 544,382,000 21,209,510 14.06 2024-12-27
208 2024-12-30 1,507,500 2,000 0.28 544,910,500 20,924,100 13.88 2024-12-23
209 2024-12-27 1,505,500 2,000 0.28 544,910,500 20,836,120 13.84 2024-12-20
210 2024-12-23 1,503,500 6,000 0.28 545,115,000 20,988,860 13.96 2024-12-19
211 2024-12-18 1,497,500 1,000 0.27 545,115,000 21,024,900 14.04 2024-12-16
212 2024-12-17 1,496,500 7,000 0.27 545,115,000 21,399,950 14.30 2024-12-13
213 2024-12-12 1,489,500 13,500 0.27 545,300,500 21,270,060 14.28 2024-12-10
214 2024-12-11 1,476,000 -2,000 0.27 545,300,500 21,461,040 14.54 2024-12-09
215 2024-12-10 1,478,000 12,000 0.27 545,300,500 21,017,160 14.22 2024-12-06
216 2024-12-09 1,466,000 5,000 0.27 545,300,500 20,699,920 14.12 2024-12-05
217 2024-12-06 1,461,000 -1,500 0.27 545,606,500 20,833,860 14.26 2024-12-04
218 2024-12-02 1,462,500 1,500 0.27 545,606,500 20,709,000 14.16 2024-11-28
219 2024-11-28 1,461,000 -1,000 0.27 545,606,500 20,454,000 14.00 2024-11-26
220 2024-11-26 1,462,000 -49,000 0.27 545,894,000 20,468,000 14.00 2024-11-22
221 2024-11-22 1,511,000 -6,000 0.28 546,139,000 22,181,480 14.68 2024-11-20
222 2024-11-21 1,517,000 1,000 0.28 546,139,000 22,057,180 14.54 2024-11-19
223 2024-11-19 1,516,000 -22,000 0.28 546,139,000 21,982,000 14.50 2024-11-15
224 2024-11-14 1,538,000 2,500 0.28 546,139,000 23,408,360 15.22 2024-11-12
225 2024-11-11 1,535,500 20,000 0.28 546,139,000 23,892,380 15.56 2024-11-07
226 2024-11-08 1,515,500 -1,000 0.28 546,139,000 23,126,530 15.26 2024-11-06
227 2024-11-07 1,516,500 3,000 0.28 546,139,000 23,293,440 15.36 2024-11-05
228 2024-11-05 1,513,500 -5,000 0.28 546,139,000 22,460,340 14.84 2024-11-01
229 2024-11-04 1,518,500 5,000 0.28 546,139,000 22,473,800 14.80 2024-10-31
230 2024-11-01 1,513,500 -143,000 0.28 546,139,000 22,641,960 14.96 2024-10-30
231 2024-10-30 1,656,500 5,000 0.30 546,469,000 24,582,460 14.84 2024-10-28
232 2024-10-22 1,651,500 110,000 0.30 546,469,000 23,814,630 14.42 2024-10-18
233 2024-10-18 1,541,500 20,000 0.28 546,469,000 21,796,810 14.14 2024-10-16
234 2024-10-17 1,521,500 -13,000 0.28 546,469,000 21,605,300 14.20 2024-10-15
235 2024-10-16 1,534,500 12,000 0.28 546,469,000 22,679,910 14.78 2024-10-14
236 2024-10-14 1,522,500 -1,000 0.28 546,469,000 23,355,150 15.34 2024-10-09
237 2024-10-10 1,523,500 120,500 0.28 546,469,000 24,954,930 16.38 2024-10-08
238 2024-10-09 1,403,000 217,000 0.26 546,469,000 27,274,320 19.44 2024-10-07
239 2024-10-08 1,186,000 -4,000 0.22 546,469,000 19,972,240 16.84 2024-10-04
240 2024-10-07 1,190,000 -2,500 0.22 546,469,000 18,492,600 15.54 2024-10-03
241 2024-10-04 1,192,500 19,000 0.22 546,469,000 19,318,500 16.20 2024-10-02
242 2024-10-03 1,173,500 2,000 0.21 546,469,000 18,283,130 15.58 2024-09-30
243 2024-10-02 1,171,500 -46,000 0.21 546,469,000 16,705,590 14.26 2024-09-27
244 2024-09-30 1,217,500 500 0.22 546,469,000 16,411,900 13.48 2024-09-26
245 2024-09-27 1,217,000 -500 0.22 546,469,000 15,626,280 12.84 2024-09-25
246 2024-09-26 1,217,500 1,000 0.22 546,469,000 15,462,250 12.70 2024-09-24
247 2024-09-24 1,216,500 -500 0.22 546,663,000 14,962,950 12.30 2024-09-20
248 2024-09-20 1,217,000 6,500 0.22 547,092,500 14,311,920 11.76 2024-09-17
249 2024-09-13 1,210,500 500 0.22 547,662,000 14,162,850 11.70 2024-09-11
250 2024-09-12 1,210,000 -50,000 0.22 547,662,000 14,253,800 11.78 2024-09-10
251 2024-09-11 1,260,000 1,500 0.23 547,662,000 14,918,400 11.84 2024-09-09
252 2024-09-04 1,258,500 1,000 0.23 548,228,000 15,227,850 12.10 2024-09-02
253 2024-09-02 1,257,500 -4,000 0.23 548,228,000 15,593,000 12.40 2024-08-29
254 2024-08-30 1,261,500 -33,500 0.23 549,608,000 15,390,300 12.20 2024-08-28
255 2024-08-27 1,295,000 1,500 0.23 551,940,500 15,876,700 12.26 2024-08-23
256 2024-08-26 1,293,500 500 0.23 551,940,500 16,091,140 12.44 2024-08-22
257 2024-08-16 1,293,000 3,500 0.23 551,940,500 16,860,720 13.04 2024-08-14
258 2024-08-14 1,289,500 3,500 0.23 551,940,500 17,408,250 13.50 2024-08-12
259 2024-08-13 1,286,000 7,000 0.23 551,940,500 16,975,200 13.20 2024-08-09
260 2024-08-07 1,279,000 10,000 0.23 551,940,500 16,294,460 12.74 2024-08-05
261 2024-08-01 1,269,000 16,700 0.23 551,940,500 15,735,600 12.40 2024-07-30
262 2024-07-31 1,252,300 25,500 0.23 551,940,500 16,154,670 12.90 2024-07-29
263 2024-07-26 1,226,800 -5,500 0.22 551,940,500 16,267,368 13.26 2024-07-24
264 2024-07-25 1,232,300 65,300 0.22 551,940,500 16,562,112 13.44 2024-07-23
265 2024-07-24 1,167,000 -500 0.21 551,940,500 16,081,260 13.78 2024-07-22
266 2024-07-23 1,167,500 2,000 0.21 551,940,500 15,854,650 13.58 2024-07-19
267 2024-07-22 1,165,500 28,000 0.21 551,940,500 15,920,730 13.66 2024-07-18
268 2024-07-19 1,137,500 50,000 0.21 551,940,500 15,310,750 13.46 2024-07-17
269 2024-07-18 1,087,500 500 0.20 551,940,500 14,398,500 13.24 2024-07-16
270 2024-07-17 1,087,000 -60,000 0.20 551,940,500 14,500,580 13.34 2024-07-15
271 2024-07-16 1,147,000 -50,000 0.21 551,940,500 15,576,260 13.58 2024-07-12
272 2024-07-15 1,197,000 75,000 0.22 551,940,500 16,063,740 13.42 2024-07-11
273 2024-07-10 1,122,000 15,000 0.20 551,940,500 14,900,160 13.28 2024-07-08
274 2024-07-05 1,107,000 3,000 0.20 551,940,500 14,723,100 13.30 2024-07-03
275 2024-07-02 1,104,000 5,000 0.20 551,940,500 14,528,640 13.16 2024-06-27
276 2024-06-27 1,099,000 -1,500 0.20 551,940,500 14,550,760 13.24 2024-06-25
277 2024-06-26 1,100,500 -9,500 0.20 551,940,500 14,152,430 12.86 2024-06-24
278 2024-06-25 1,110,000 5,000 0.20 551,940,500 14,763,000 13.30 2024-06-21
279 2024-06-24 1,105,000 1,000 0.20 551,940,500 14,807,000 13.40 2024-06-20
280 2024-06-20 1,104,000 1,500 0.20 551,940,500 14,396,160 13.04 2024-06-18
281 2024-06-19 1,102,500 4,000 0.20 551,940,500 14,508,900 13.16 2024-06-17
282 2024-06-13 1,098,500 16,000 0.20 551,940,500 15,005,510 13.66 2024-06-11
283 2024-06-12 1,082,500 4,500 0.20 551,940,500 15,241,600 14.08 2024-06-07
284 2024-06-11 1,078,000 57,000 0.20 551,940,500 14,854,840 13.78 2024-06-06
285 2024-06-07 1,021,000 56,000 0.18 551,940,500 13,987,700 13.70 2024-06-05
286 2024-06-06 965,000 500 0.17 551,940,500 13,452,100 13.94 2024-06-04
287 2024-06-04 964,500 1,000 0.17 551,940,500 11,805,480 12.24 2024-05-31
288 2024-06-03 963,500 -24,500 0.17 551,940,500 12,313,530 12.78 2024-05-30
289 2024-05-30 988,000 7,500 0.18 551,940,500 12,942,800 13.10 2024-05-28
290 2024-05-28 980,500 -9,000 0.18 551,940,500 12,471,960 12.72 2024-05-24
291 2024-05-23 989,500 1,000 0.18 551,940,500 12,784,340 12.92 2024-05-21
292 2024-05-22 988,500 -26,000 0.18 551,940,500 13,384,290 13.54 2024-05-20
293 2024-05-21 1,014,500 1,000 0.18 551,940,500 13,716,040 13.52 2024-05-17
294 2024-05-20 1,013,500 12,500 0.18 551,940,500 13,682,250 13.50 2024-05-16
295 2024-05-17 1,001,000 -146,000 0.18 551,940,500 13,413,400 13.40 2024-05-14
296 2024-05-16 1,147,000 -128,500 0.21 551,940,500 15,438,620 13.46 2024-05-13
297 2024-05-14 1,275,500 28,000 0.23 551,940,500 17,040,680 13.36 2024-05-10
298 2024-05-13 1,247,500 -6,500 0.23 551,940,500 16,242,450 13.02 2024-05-09
299 2024-05-10 1,254,000 93,500 0.23 551,940,500 15,950,880 12.72 2024-05-08
300 2024-05-08 1,160,500 -10,000 0.21 551,940,500 14,784,770 12.74 2024-05-06
301 2024-05-07 1,170,500 -134,500 0.21 551,940,500 14,724,890 12.58 2024-05-03
302 2024-05-06 1,305,000 -178,000 0.24 551,940,500 16,495,200 12.64 2024-05-02
303 2024-05-03 1,483,000 110,000 0.27 551,940,500 18,270,560 12.32 2024-04-30
304 2024-05-02 1,373,000 -19,000 0.25 551,940,500 16,997,740 12.38 2024-04-29
305 2024-04-30 1,392,000 99,000 0.25 551,940,500 17,065,920 12.26 2024-04-26
306 2024-04-29 1,293,000 10,000 0.23 551,940,500 15,516,000 12.00 2024-04-25
307 2024-04-26 1,283,000 1,500 0.23 551,940,500 15,216,380 11.86 2024-04-24
308 2024-04-25 1,281,500 4,500 0.23 551,940,500 15,070,440 11.76 2024-04-23
309 2024-04-22 1,277,000 1,000 0.23 551,940,500 14,685,500 11.50 2024-04-18
310 2024-04-18 1,276,000 500 0.23 551,940,500 14,520,880 11.38 2024-04-16
311 2024-04-17 1,275,500 2,000 0.23 551,940,500 14,770,290 11.58 2024-04-15
312 2024-04-16 1,273,500 10,000 0.23 551,940,500 15,078,240 11.84 2024-04-12
313 2024-04-12 1,263,500 -1,500 0.23 551,940,500 15,541,050 12.30 2024-04-10
314 2024-04-09 1,265,000 1,000 0.23 551,940,500 15,053,500 11.90 2024-04-05
315 2024-04-03 1,264,000 -2,000 0.23 551,940,500 16,179,200 12.80 2024-03-28
316 2024-04-02 1,266,000 1,500 0.23 551,940,500 16,103,520 12.72 2024-03-27
317 2024-03-28 1,264,500 1,000 0.23 551,940,500 16,564,950 13.10 2024-03-26
318 2024-03-26 1,263,500 1,500 0.23 551,940,500 17,183,600 13.60 2024-03-22
319 2024-03-25 1,262,000 1,000 0.23 551,940,500 17,819,440 14.12 2024-03-21
320 2024-03-21 1,261,000 1,000 0.23 551,940,500 17,704,440 14.04 2024-03-19
321 2024-03-19 1,260,000 -20,000 0.23 551,940,500 18,244,800 14.48 2024-03-15
322 2024-03-18 1,280,000 3,000 0.23 551,940,500 19,148,800 14.96 2024-03-14
323 2024-03-14 1,277,000 15,000 0.23 551,940,500 19,103,920 14.96 2024-03-12
324 2024-03-13 1,262,000 -1,000 0.23 551,940,500 18,450,440 14.62 2024-03-11
325 2024-03-11 1,263,000 1,000 0.23 551,940,500 17,808,300 14.10 2024-03-07
326 2024-03-08 1,262,000 5,000 0.23 551,940,500 18,172,800 14.40 2024-03-06
327 2024-03-06 1,257,000 -10,000 0.23 551,940,500 18,251,640 14.52 2024-03-04
328 2024-03-05 1,267,000 -10,000 0.23 551,940,500 18,092,760 14.28 2024-03-01
329 2024-03-04 1,277,000 -5,000 0.23 551,940,500 18,082,320 14.16 2024-02-29
330 2024-03-01 1,282,000 -500 0.23 551,940,500 17,896,720 13.96 2024-02-28
331 2024-02-29 1,282,500 -2,000 0.23 551,940,500 18,493,650 14.42 2024-02-27
332 2024-02-28 1,284,500 -9,500 0.23 551,940,500 18,548,180 14.44 2024-02-26
333 2024-02-27 1,294,000 -10,000 0.23 551,940,500 18,607,720 14.38 2024-02-23
334 2024-02-26 1,304,000 -10,000 0.24 551,940,500 18,673,280 14.32 2024-02-22
335 2024-02-23 1,314,000 -1,500 0.24 551,940,500 18,658,800 14.20 2024-02-21
336 2024-02-22 1,315,500 -10,500 0.24 551,940,500 18,390,690 13.98 2024-02-20
337 2024-02-21 1,326,000 -24,000 0.24 551,940,500 18,033,600 13.60 2024-02-19
338 2024-02-20 1,350,000 -27,000 0.24 551,940,500 18,360,000 13.60 2024-02-16
339 2024-02-16 1,377,000 34,500 0.25 551,940,500 17,570,520 12.76 2024-02-14
340 2024-02-14 1,342,500 -8,000 0.24 551,940,500 18,258,000 13.60 2024-02-07
341 2024-02-08 1,350,500 -17,000 0.24 551,940,500 18,636,900 13.80 2024-02-06
342 2024-02-07 1,367,500 1,500 0.25 551,940,500 18,133,050 13.26 2024-02-05
343 2024-02-06 1,366,000 -31,000 0.25 551,940,500 18,085,840 13.24 2024-02-02
344 2024-02-05 1,397,000 -4,000 0.25 551,940,500 19,166,840 13.72 2024-02-01
345 2024-02-02 1,401,000 2,500 0.25 551,940,500 18,577,260 13.26 2024-01-31
346 2024-02-01 1,398,500 1,500 0.25 551,940,500 19,439,150 13.90 2024-01-30
347 2024-01-30 1,397,000 -3,000 0.25 551,940,500 20,172,680 14.44 2024-01-26
348 2024-01-24 1,400,000 2,000 0.25 551,940,500 19,628,000 14.02 2024-01-22
349 2024-01-23 1,398,000 -14,000 0.25 551,940,500 20,438,760 14.62 2024-01-19
350 2024-01-22 1,412,000 -5,000 0.26 551,940,500 20,954,080 14.84 2024-01-18
351 2024-01-19 1,417,000 2,000 0.26 551,940,500 21,056,620 14.86 2024-01-17
352 2024-01-18 1,415,000 1,000 0.26 551,940,500 22,385,300 15.82 2024-01-16
353 2024-01-16 1,414,000 1,000 0.26 551,940,500 23,274,440 16.46 2024-01-12
354 2024-01-12 1,413,000 -8,000 0.26 551,940,500 23,427,540 16.58 2024-01-10
355 2024-01-09 1,421,000 1,000 0.26 551,940,500 23,418,080 16.48 2024-01-05
356 2024-01-02 1,420,000 -5,000 0.26 551,940,500 23,969,600 16.88 2023-12-28
357 2023-12-29 1,425,000 -500 0.26 551,940,500 23,284,500 16.34 2023-12-27
358 2023-12-27 1,425,500 -10,000 0.26 551,940,500 23,264,160 16.32 2023-12-21
359 2023-12-20 1,435,500 -15,500 0.26 551,940,500 23,484,780 16.36 2023-12-18
360 2023-12-08 1,451,000 -5,000 0.26 551,940,500 24,463,860 16.86 2023-12-06
361 2023-12-05 1,456,000 -14,000 0.26 551,940,500 25,247,040 17.34 2023-12-01
362 2023-12-04 1,470,000 22,500 0.27 551,940,500 25,401,600 17.28 2023-11-30
363 2023-12-01 1,447,500 -2,500 0.26 551,940,500 25,099,650 17.34 2023-11-29
364 2023-11-29 1,450,000 -47,500 0.26 551,940,500 25,868,000 17.84 2023-11-27
365 2023-11-28 1,497,500 22,000 0.27 551,940,500 27,643,850 18.46 2023-11-24
366 2023-11-27 1,475,500 -26,500 0.27 551,940,500 27,827,930 18.86 2023-11-23
367 2023-11-24 1,502,000 -188,500 0.27 551,940,500 27,817,040 18.52 2023-11-22
368 2023-11-23 1,690,500 -20,500 0.31 551,940,500 31,375,680 18.56 2023-11-21
369 2023-11-22 1,711,000 -15,500 0.31 551,940,500 31,619,280 18.48 2023-11-20
370 2023-11-20 1,726,500 3,000 0.31 551,940,500 31,422,300 18.20 2023-11-16
371 2023-11-17 1,723,500 -25,500 0.31 551,940,500 31,815,810 18.46 2023-11-15
372 2023-11-16 1,749,000 -5,000 0.32 551,940,500 31,237,140 17.86 2023-11-14
373 2023-11-14 1,754,000 5,500 0.32 551,940,500 31,466,760 17.94 2023-11-10
374 2023-11-13 1,748,500 30,000 0.32 551,940,500 31,647,850 18.10 2023-11-09
375 2023-11-08 1,718,500 -33,000 0.31 551,940,500 32,307,800 18.80 2023-11-06
376 2023-11-07 1,751,500 29,500 0.32 551,940,500 32,332,690 18.46 2023-11-03
377 2023-11-06 1,722,000 -3,000 0.31 551,940,500 31,271,520 18.16 2023-11-02
378 2023-11-02 1,725,000 5,000 0.31 551,940,500 31,119,000 18.04 2023-10-31
379 2023-11-01 1,720,000 19,500 0.31 551,940,500 32,026,400 18.62 2023-10-30
380 2023-10-31 1,700,500 6,500 0.31 551,940,500 30,506,970 17.94 2023-10-27
381 2023-10-27 1,694,000 10,000 0.31 551,940,500 29,102,920 17.18 2023-10-25
382 2023-10-18 1,684,000 1,000 0.31 551,940,500 29,975,200 17.80 2023-10-16
383 2023-10-16 1,683,000 32,000 0.30 551,940,500 30,798,900 18.30 2023-10-12
384 2023-10-13 1,651,000 165,000 0.30 551,940,500 29,817,060 18.06 2023-10-11
385 2023-10-10 1,486,000 -1,000 0.27 551,940,500 26,777,720 18.02 2023-10-06
386 2023-10-09 1,487,000 1,000 0.27 551,940,500 25,963,020 17.46 2023-10-05
387 2023-10-06 1,486,000 500 0.27 551,940,500 25,826,680 17.38 2023-10-04
388 2023-10-05 1,485,500 -2,000 0.27 551,940,500 26,025,960 17.52 2023-10-03
389 2023-09-29 1,487,500 2,000 0.27 551,940,500 27,399,750 18.42 2023-09-27
390 2023-09-27 1,485,500 -14,000 0.27 551,940,500 27,125,230 18.26 2023-09-25
391 2023-09-25 1,499,500 2,000 0.27 551,940,500 26,961,010 17.98 2023-09-21
392 2023-09-22 1,497,500 1,000 0.27 551,940,500 27,434,200 18.32 2023-09-20
393 2023-09-20 1,496,500 -20,000 0.27 551,940,500 27,834,900 18.60 2023-09-18
394 2023-09-19 1,516,500 4,500 0.27 551,940,500 28,115,910 18.54 2023-09-15
395 2023-09-18 1,512,000 1,000 0.27 551,940,500 27,911,520 18.46 2023-09-14
396 2023-09-14 1,511,000 4,000 0.27 551,940,500 28,013,940 18.54 2023-09-12
397 2023-09-11 1,507,000 500 0.27 551,940,500 27,668,520 18.36 2023-09-06
398 2023-09-04 1,506,500 -10,500 0.27 551,940,500 28,472,850 18.90 2023-08-30
399 2023-08-31 1,517,000 5,500 0.27 551,940,500 29,460,140 19.42 2023-08-29
400 2023-08-23 1,511,500 -5,500 0.27 551,940,500 27,872,060 18.44 2023-08-21
401 2023-08-16 1,517,000 1,000 0.27 551,940,500 29,490,480 19.44 2023-08-14
402 2023-08-09 1,516,000 2,500 0.27 551,940,500 29,834,880 19.68 2023-08-07
403 2023-08-04 1,513,500 -1,500 0.27 551,940,500 30,497,025 20.15 2023-08-02
404 2023-08-02 1,515,000 4,000 0.27 551,940,500 31,057,500 20.50 2023-07-31
405 2023-08-01 1,511,000 500 0.27 551,940,500 31,579,900 20.90 2023-07-28
406 2023-07-31 1,510,500 500 0.27 551,940,500 31,267,350 20.70 2023-07-27
407 2023-07-27 1,510,000 5,000 0.27 551,940,500 31,106,000 20.60 2023-07-25
408 2023-07-25 1,505,000 -41,000 0.27 551,940,500 31,003,000 20.60 2023-07-21
409 2023-07-24 1,546,000 -18,500 0.28 551,940,500 31,538,400 20.40 2023-07-20
410 2023-07-20 1,564,500 -200,000 0.28 551,940,500 31,994,025 20.45 2023-07-18
411 2023-07-10 1,764,500 1,000 0.32 551,940,500 36,260,475 20.55 2023-07-06
412 2023-07-06 1,763,500 -500 0.32 551,940,500 37,738,900 21.40 2023-07-04
413 2023-07-04 1,764,000 500 0.32 551,940,500 36,867,600 20.90 2023-06-30
414 2023-06-21 1,763,500 -3,000 0.32 551,940,500 38,444,300 21.80 2023-06-19
415 2023-06-20 1,766,500 98,000 0.32 551,940,500 38,156,400 21.60 2023-06-16
416 2023-06-19 1,668,500 1,000 0.30 551,940,500 35,205,350 21.10 2023-06-15
417 2023-06-15 1,667,500 1,500 0.30 551,940,500 34,350,500 20.60 2023-06-13
418 2023-06-14 1,666,000 2,000 0.30 551,940,500 34,153,000 20.50 2023-06-12
419 2023-06-06 1,664,000 4,000 0.30 551,940,500 34,944,000 21.00 2023-06-02
420 2023-06-02 1,660,000 2,000 0.30 551,940,500 35,358,000 21.30 2023-05-31
421 2023-05-31 1,658,000 -500 0.30 551,940,500 35,398,300 21.35 2023-05-29
422 2023-05-25 1,658,500 -90,000 0.30 551,940,500 36,569,925 22.05 2023-05-23
423 2023-05-22 1,748,500 -1,000 0.32 551,940,500 37,417,900 21.40 2023-05-18
424 2023-05-17 1,749,500 -10,000 0.32 551,940,500 37,876,675 21.65 2023-05-15
425 2023-05-16 1,759,500 -190,000 0.32 551,940,500 37,653,300 21.40 2023-05-12
426 2023-05-10 1,949,500 -10,000 0.35 551,940,500 44,156,175 22.65 2023-05-08
427 2023-05-08 1,959,500 -10,000 0.36 551,940,500 44,578,625 22.75 2023-05-04
428 2023-05-05 1,969,500 -13,000 0.36 551,940,500 44,412,225 22.55 2023-05-03
429 2023-05-04 1,982,500 3,000 0.36 551,940,500 45,300,125 22.85 2023-05-02
430 2023-05-02 1,979,500 4,000 0.36 551,940,500 44,340,800 22.40 2023-04-27
431 2023-04-27 1,975,500 1,500 0.36 551,940,500 43,065,900 21.80 2023-04-25
432 2023-04-26 1,974,000 -4,000 0.36 551,940,500 45,994,200 23.30 2023-04-24
433 2023-04-25 1,978,000 -9,000 0.36 551,940,500 46,087,400 23.30 2023-04-21
434 2023-04-24 1,987,000 -500 0.36 551,940,500 46,595,150 23.45 2023-04-20
435 2023-04-21 1,987,500 5,000 0.36 551,940,500 46,606,875 23.45 2023-04-19
436 2023-04-19 1,982,500 -500 0.36 551,940,500 47,282,625 23.85 2023-04-17
437 2023-04-18 1,983,000 -1,000 0.36 551,940,500 47,195,400 23.80 2023-04-14
438 2023-04-17 1,984,000 -33,000 0.36 551,940,500 47,318,400 23.85 2023-04-13
439 2023-04-14 2,017,000 4,000 0.37 551,940,500 47,197,800 23.40 2023-04-12
440 2023-04-13 2,013,000 -7,500 0.36 551,940,500 47,506,800 23.60 2023-04-11
441 2023-04-12 2,020,500 193,500 0.37 551,940,500 47,279,700 23.40 2023-04-06
442 2023-04-11 1,827,000 25,000 0.33 551,940,500 42,021,000 23.00 2023-04-04
443 2023-04-04 1,802,000 -500 0.33 551,940,500 40,184,600 22.30 2023-03-31
444 2023-03-31 1,802,500 1,000 0.33 551,940,500 40,105,625 22.25 2023-03-29
445 2023-03-30 1,801,500 -33,500 0.33 551,940,500 39,903,225 22.15 2023-03-28
446 2023-03-28 1,835,000 -500 0.33 551,940,500 40,737,000 22.20 2023-03-24
447 2023-03-24 1,835,500 -4,000 0.33 551,940,500 40,656,325 22.15 2023-03-22
448 2023-03-22 1,839,500 -1,000 0.33 551,940,500 39,549,250 21.50 2023-03-20
449 2023-03-20 1,840,500 1,000 0.33 551,940,500 40,030,875 21.75 2023-03-16
450 2023-03-17 1,839,500 -6,500 0.33 551,940,500 40,193,075 21.85 2023-03-15
451 2023-03-16 1,846,000 1,000 0.33 551,940,500 39,596,700 21.45 2023-03-14
452 2023-03-14 1,845,000 -9,000 0.33 551,940,500 40,405,500 21.90 2023-03-10
453 2023-03-13 1,854,000 -10,000 0.34 551,940,500 41,436,900 22.35 2023-03-09
454 2023-03-10 1,864,000 -3,000 0.34 551,940,500 42,312,800 22.70 2023-03-08
455 2023-03-08 1,867,000 -10,000 0.34 551,940,500 43,781,150 23.45 2023-03-06
456 2023-03-03 1,877,000 4,000 0.34 551,940,500 44,015,650 23.45 2023-03-01
457 2023-03-01 1,873,000 1,000 0.34 551,940,500 43,828,200 23.40 2023-02-27
458 2023-02-27 1,872,000 1,000 0.34 551,940,500 45,115,200 24.10 2023-02-23
459 2023-02-24 1,871,000 -32,500 0.34 551,940,500 45,278,200 24.20 2023-02-22
460 2023-02-23 1,903,500 -10,000 0.34 551,940,500 46,540,575 24.45 2023-02-21
461 2023-02-22 1,913,500 2,000 0.35 551,940,500 47,072,100 24.60 2023-02-20
462 2023-02-21 1,911,500 -500 0.35 551,940,500 46,545,025 24.35 2023-02-17
463 2023-02-17 1,912,000 3,000 0.35 551,940,500 45,696,800 23.90 2023-02-15
464 2023-02-15 1,909,000 1,500 0.35 551,940,500 46,293,250 24.25 2023-02-13
465 2023-02-14 1,907,500 -3,000 0.35 551,940,500 46,066,125 24.15 2023-02-10
466 2023-02-13 1,910,500 -10,000 0.35 551,940,500 46,520,675 24.35 2023-02-09
467 2023-02-10 1,920,500 500 0.35 551,940,500 46,956,225 24.45 2023-02-08
468 2023-02-09 1,920,000 -500 0.35 551,940,500 47,328,000 24.65 2023-02-07
469 2023-02-08 1,920,500 500 0.35 551,940,500 47,532,375 24.75 2023-02-06
470 2023-02-06 1,920,000 3,000 0.35 551,940,500 48,768,000 25.40 2023-02-02
471 2023-02-03 1,917,000 14,000 0.35 551,940,500 48,595,950 25.35 2023-02-01
472 2023-02-02 1,903,000 5,000 0.34 551,940,500 47,955,600 25.20 2023-01-31
473 2023-02-01 1,898,000 -39,000 0.34 551,940,500 48,778,600 25.70 2023-01-30
474 2023-01-31 1,937,000 500 0.35 551,940,500 52,008,450 26.85 2023-01-27
475 2023-01-27 1,936,500 -4,500 0.35 551,940,500 52,285,500 27.00 2023-01-20
476 2023-01-26 1,941,000 15,000 0.35 551,940,500 51,630,600 26.60 2023-01-19
477 2023-01-20 1,926,000 -4,000 0.35 551,940,500 51,135,300 26.55 2023-01-18
478 2023-01-19 1,930,000 16,500 0.35 551,940,500 51,820,500 26.85 2023-01-17
479 2023-01-18 1,913,500 12,500 0.35 551,940,500 52,142,875 27.25 2023-01-16
480 2023-01-17 1,901,000 -28,000 0.34 551,940,500 51,327,000 27.00 2023-01-13
481 2023-01-16 1,929,000 3,500 0.35 551,940,500 49,768,200 25.80 2023-01-12
482 2023-01-13 1,925,500 -5,000 0.35 551,940,500 50,159,275 26.05 2023-01-11
483 2023-01-12 1,930,500 81,000 0.35 551,940,500 50,772,150 26.30 2023-01-10
484 2023-01-11 1,849,500 -130,500 0.34 551,940,500 49,196,700 26.60 2023-01-09
485 2023-01-10 1,980,000 -22,000 0.36 551,940,500 52,371,000 26.45 2023-01-06
486 2023-01-09 2,002,000 -9,000 0.36 551,940,500 53,353,300 26.65 2023-01-05
487 2023-01-06 2,011,000 -500 0.36 551,940,500 51,381,050 25.55 2023-01-04
488 2023-01-05 2,011,500 -89,500 0.36 551,940,500 51,494,400 25.60 2023-01-03
489 2023-01-04 2,101,000 95,000 0.38 551,940,500 52,525,000 25.00 2022-12-30
490 2023-01-03 2,006,000 -21,000 0.36 551,940,500 51,052,700 25.45 2022-12-29
491 2022-12-30 2,027,000 -30,500 0.37 551,940,500 51,080,400 25.20 2022-12-28
492 2022-12-29 2,057,500 -3,500 0.37 551,940,500 52,363,375 25.45 2022-12-23
493 2022-12-28 2,061,000 46,000 0.37 551,940,500 51,318,900 24.90 2022-12-22
494 2022-12-23 2,015,000 5,000 0.37 551,940,500 50,778,000 25.20 2022-12-21
495 2022-12-22 2,010,000 -2,500 0.36 551,940,500 50,451,000 25.10 2022-12-20
496 2022-12-21 2,012,500 36,500 0.36 551,940,500 51,117,500 25.40 2022-12-19
497 2022-12-20 1,976,000 9,500 0.36 551,940,500 53,944,800 27.30 2022-12-16
498 2022-12-19 1,966,500 4,500 0.36 551,940,500 50,539,050 25.70 2022-12-15
499 2022-12-16 1,962,000 16,500 0.36 551,940,500 51,600,600 26.30 2022-12-14
500 2022-12-15 1,945,500 -23,500 0.35 551,940,500 50,388,450 25.90 2022-12-13
501 2022-12-14 1,969,000 -3,500 0.36 551,940,500 52,276,950 26.55 2022-12-12
502 2022-12-13 1,972,500 -11,500 0.36 551,940,500 50,989,125 25.85 2022-12-09
503 2022-12-12 1,984,000 -8,500 0.36 551,940,500 50,294,400 25.35 2022-12-08
504 2022-12-09 1,992,500 -146,500 0.36 551,940,500 47,122,625 23.65 2022-12-07
505 2022-12-08 2,139,000 -16,000 0.39 551,940,500 51,336,000 24.00 2022-12-06
506 2022-12-07 2,155,000 -11,500 0.39 551,940,500 54,629,250 25.35 2022-12-05
507 2022-12-06 2,166,500 -13,000 0.39 551,940,500 52,320,975 24.15 2022-12-02
508 2022-12-05 2,179,500 -25,500 0.39 551,940,500 53,288,775 24.45 2022-12-01
509 2022-12-02 2,205,000 -13,500 0.40 551,940,500 56,889,000 25.80 2022-11-30
510 2022-12-01 2,218,500 -67,000 0.40 551,940,500 56,571,750 25.50 2022-11-29
511 2022-11-30 2,285,500 -1,000 0.41 551,940,500 55,537,650 24.30 2022-11-28
512 2022-11-28 2,286,500 2,000 0.41 551,940,500 55,904,925 24.45 2022-11-24
513 2022-11-25 2,284,500 37,000 0.41 551,940,500 55,056,450 24.10 2022-11-23
514 2022-11-24 2,247,500 26,000 0.41 551,940,500 55,962,750 24.90 2022-11-22
515 2022-11-23 2,221,500 48,000 0.40 551,940,500 58,314,375 26.25 2022-11-21
516 2022-11-22 2,173,500 -14,000 0.39 551,940,500 57,489,075 26.45 2022-11-18
517 2022-11-21 2,187,500 -1,500 0.40 551,940,500 54,250,000 24.80 2022-11-17
518 2022-11-18 2,189,000 6,000 0.40 551,940,500 54,287,200 24.80 2022-11-16
519 2022-11-17 2,183,000 -15,500 0.40 551,940,500 53,483,500 24.50 2022-11-15
520 2022-11-16 2,198,500 12,500 0.40 551,940,500 53,313,625 24.25 2022-11-14
521 2022-11-15 2,186,000 100,500 0.40 551,940,500 50,605,900 23.15 2022-11-11
522 2022-11-14 2,085,500 -15,000 0.38 551,940,500 46,506,650 22.30 2022-11-10
523 2022-11-11 2,100,500 20,500 0.38 551,940,500 47,786,375 22.75 2022-11-09
524 2022-11-10 2,080,000 35,500 0.38 551,940,500 48,152,000 23.15 2022-11-08
525 2022-11-09 2,044,500 29,000 0.37 551,940,500 47,432,400 23.20 2022-11-07
526 2022-11-08 2,015,500 -34,000 0.37 551,940,500 48,976,650 24.30 2022-11-04
527 2022-11-07 2,049,500 12,500 0.37 551,940,500 46,318,700 22.60 2022-11-03
528 2022-11-04 2,037,000 -79,000 0.37 551,940,500 48,582,450 23.85 2022-11-02
529 2022-11-03 2,116,000 -7,000 0.38 551,940,500 45,599,800 21.55 2022-11-01
530 2022-11-02 2,123,000 14,500 0.38 551,940,500 42,077,860 19.82 2022-10-31
531 2022-10-31 2,108,500 -5,000 0.38 551,940,500 41,495,280 19.68 2022-10-27
532 2022-10-28 2,113,500 -18,000 0.38 551,940,500 41,424,600 19.60 2022-10-26
533 2022-10-27 2,131,500 3,500 0.39 551,940,500 40,498,500 19.00 2022-10-25
534 2022-10-26 2,128,000 -10,500 0.39 551,940,500 39,197,760 18.42 2022-10-24
535 2022-10-25 2,138,500 -500 0.39 551,940,500 41,914,600 19.60 2022-10-21
536 2022-10-24 2,139,000 1,000 0.39 551,940,500 41,325,480 19.32 2022-10-20
537 2022-10-21 2,138,000 500 0.39 551,940,500 41,306,160 19.32 2022-10-19
538 2022-10-20 2,137,500 -4,000 0.39 551,940,500 42,365,250 19.82 2022-10-18
539 2022-10-18 2,141,500 -10,500 0.39 551,940,500 40,388,690 18.86 2022-10-14
540 2022-10-17 2,152,000 -1,000 0.39 551,940,500 38,736,000 18.00 2022-10-13
541 2022-10-14 2,153,000 1,000 0.39 551,940,500 38,538,700 17.90 2022-10-12
542 2022-10-13 2,152,000 1,000 0.39 551,940,500 38,004,320 17.66 2022-10-11
543 2022-10-12 2,151,000 -10,500 0.39 551,940,500 38,804,040 18.04 2022-10-10
544 2022-10-11 2,161,500 10,000 0.39 551,940,500 40,290,360 18.64 2022-10-07
545 2022-10-10 2,151,500 -3,000 0.39 551,940,500 40,878,500 19.00 2022-10-06
546 2022-10-07 2,154,500 -4,000 0.39 551,940,500 42,185,110 19.58 2022-10-05
547 2022-10-06 2,158,500 -5,000 0.39 551,940,500 40,968,330 18.98 2022-10-03
548 2022-10-05 2,163,500 -1,000 0.39 551,940,500 41,193,040 19.04 2022-09-30
549 2022-10-03 2,164,500 -2,000 0.39 551,940,500 40,649,310 18.78 2022-09-29
550 2022-09-30 2,166,500 13,000 0.39 551,940,500 39,820,270 18.38 2022-09-28
551 2022-09-28 2,153,500 -2,500 0.39 551,940,500 40,571,940 18.84 2022-09-26
552 2022-09-26 2,156,000 11,000 0.39 551,940,500 41,610,800 19.30 2022-09-22
553 2022-09-23 2,145,000 -3,000 0.39 551,940,500 42,385,200 19.76 2022-09-21
554 2022-09-21 2,148,000 2,000 0.39 551,940,500 43,389,600 20.20 2022-09-19
555 2022-09-20 2,146,000 19,500 0.39 551,940,500 43,778,400 20.40 2022-09-16
556 2022-09-16 2,126,500 6,000 0.39 551,940,500 44,018,550 20.70 2022-09-14
557 2022-09-15 2,120,500 -18,000 0.38 551,940,500 44,954,600 21.20 2022-09-13
558 2022-09-14 2,138,500 -40,500 0.39 551,940,500 46,191,600 21.60 2022-09-09
559 2022-09-13 2,179,000 2,000 0.39 551,940,500 44,451,600 20.40 2022-09-08
560 2022-09-08 2,177,000 -32,500 0.39 551,940,500 48,002,850 22.05 2022-09-06
561 2022-09-07 2,209,500 3,000 0.40 551,940,500 48,277,575 21.85 2022-09-05
562 2022-09-05 2,206,500 500 0.40 551,940,500 55,824,450 25.30 2022-09-01
563 2022-09-02 2,206,000 4,000 0.40 551,940,500 55,922,100 25.35 2022-08-31
564 2022-08-31 2,202,000 500 0.40 551,940,500 55,820,700 25.35 2022-08-29
565 2022-08-29 2,201,500 1,000 0.40 551,940,500 55,147,575 25.05 2022-08-25
566 2022-08-26 2,200,500 -4,000 0.40 551,940,500 54,242,325 24.65 2022-08-24
567 2022-08-23 2,204,500 500 0.40 551,940,500 58,749,925 26.65 2022-08-19
568 2022-08-22 2,204,000 -2,000 0.40 551,940,500 59,287,600 26.90 2022-08-18
569 2022-08-18 2,206,000 2,000 0.40 551,940,500 60,334,100 27.35 2022-08-16
570 2022-08-16 2,204,000 -500 0.40 551,940,500 61,381,400 27.85 2022-08-12
571 2022-08-15 2,204,500 -5,000 0.40 551,940,500 60,513,525 27.45 2022-08-11
572 2022-08-10 2,209,500 -10,000 0.40 551,940,500 61,645,050 27.90 2022-08-08
573 2022-08-08 2,219,500 500 0.40 551,940,500 60,481,375 27.25 2022-08-04
574 2022-08-05 2,219,000 2,000 0.40 551,940,500 59,358,250 26.75 2022-08-03
575 2022-08-04 2,217,000 4,500 0.40 551,940,500 59,637,300 26.90 2022-08-02
576 2022-08-03 2,212,500 25,500 0.40 551,940,500 61,950,000 28.00 2022-08-01
577 2022-08-02 2,187,000 15,000 0.40 551,940,500 62,110,800 28.40 2022-07-29
578 2022-08-01 2,172,000 -71,000 0.39 551,940,500 63,965,400 29.45 2022-07-28
579 2022-07-29 2,243,000 3,000 0.41 551,940,500 67,738,600 30.20 2022-07-27
580 2022-07-28 2,240,000 -3,000 0.41 551,940,500 68,320,000 30.50 2022-07-26
581 2022-07-27 2,243,000 3,500 0.41 551,940,500 70,318,050 31.35 2022-07-25
582 2022-07-26 2,239,500 1,500 0.41 551,940,500 69,088,575 30.85 2022-07-22
583 2022-07-25 2,238,000 -2,500 0.41 551,940,500 69,601,800 31.10 2022-07-21
584 2022-07-22 2,240,500 16,500 0.41 551,940,500 68,559,300 30.60 2022-07-20
585 2022-07-21 2,224,000 32,500 0.40 551,940,500 68,054,400 30.60 2022-07-19
586 2022-07-20 2,191,500 -9,500 0.40 551,940,500 68,703,525 31.35 2022-07-18
587 2022-07-19 2,201,000 57,500 0.40 551,940,500 65,919,950 29.95 2022-07-15
588 2022-07-18 2,143,500 -108,500 0.39 551,940,500 68,163,300 31.80 2022-07-14
589 2022-07-15 2,252,000 11,000 0.41 551,940,500 67,560,000 30.00 2022-07-13
590 2022-07-14 2,241,000 30,000 0.41 551,940,500 68,126,400 30.40 2022-07-12
591 2022-07-13 2,211,000 30,000 0.40 551,940,500 71,194,200 32.20 2022-07-11
592 2022-07-12 2,181,000 -70,500 0.40 551,940,500 71,318,700 32.70 2022-07-08
593 2022-07-11 2,251,500 -3,500 0.41 551,940,500 70,809,675 31.45 2022-07-07
594 2022-07-08 2,255,000 25,000 0.41 551,940,500 71,821,750 31.85 2022-07-06
595 2022-07-07 2,230,000 -6,500 0.40 551,940,500 71,025,500 31.85 2022-07-05
596 2022-07-06 2,236,500 -33,000 0.41 551,940,500 71,120,700 31.80 2022-07-04
597 2022-07-05 2,269,500 4,000 0.41 551,940,500 65,928,975 29.05 2022-06-30
598 2022-07-04 2,265,500 2,000 0.41 551,940,500 64,906,575 28.65 2022-06-29
599 2022-06-30 2,263,500 500 0.41 551,940,500 66,999,600 29.60 2022-06-28
600 2022-06-29 2,263,000 -4,000 0.41 551,940,500 68,342,600 30.20 2022-06-27
601 2022-06-28 2,267,000 -49,500 0.41 551,940,500 68,236,700 30.10 2022-06-24
602 2022-06-27 2,316,500 -1,000 0.42 551,940,500 71,348,200 30.80 2022-06-23
603 2022-06-24 2,317,500 -57,000 0.42 551,940,500 71,379,000 30.80 2022-06-22
604 2022-06-23 2,374,500 -500 0.43 551,940,500 73,609,500 31.00 2022-06-21
605 2022-06-22 2,375,000 -500 0.43 551,940,500 71,487,500 30.10 2022-06-20
606 2022-06-21 2,375,500 -5,000 0.43 551,940,500 71,027,450 29.90 2022-06-17
607 2022-06-20 2,380,500 2,000 0.43 551,940,500 70,700,850 29.70 2022-06-16
608 2022-06-17 2,378,500 1,000 0.43 551,940,500 71,592,850 30.10 2022-06-15
609 2022-06-16 2,377,500 1,500 0.43 551,940,500 71,562,750 30.10 2022-06-14
610 2022-06-15 2,376,000 9,000 0.43 551,940,500 72,468,000 30.50 2022-06-13
611 2022-06-14 2,367,000 6,500 0.43 551,940,500 73,613,700 31.10 2022-06-10
612 2022-06-13 2,360,500 4,000 0.43 551,940,500 73,647,600 31.20 2022-06-09
613 2022-06-10 2,356,500 3,000 0.43 551,940,500 75,761,475 32.15 2022-06-08
614 2022-06-09 2,353,500 -500 0.43 551,940,500 75,782,700 32.20 2022-06-07
615 2022-06-08 2,354,000 1,000 0.43 551,940,500 75,092,600 31.90 2022-06-06
616 2022-06-07 2,353,000 -1,000 0.43 551,940,500 75,413,650 32.05 2022-06-02
617 2022-06-06 2,354,000 9,500 0.43 551,940,500 76,740,400 32.60 2022-06-01
618 2022-06-01 2,344,500 -500 0.42 551,940,500 77,016,825 32.85 2022-05-30
619 2022-05-31 2,345,000 3,500 0.42 551,940,500 74,336,500 31.70 2022-05-27
620 2022-05-30 2,341,500 500 0.42 551,940,500 73,523,100 31.40 2022-05-26
621 2022-05-27 2,341,000 -14,500 0.42 551,940,500 75,029,050 32.05 2022-05-25
622 2022-05-26 2,355,500 10,000 0.43 551,940,500 76,318,200 32.40 2022-05-24
623 2022-05-25 2,345,500 -21,500 0.42 551,940,500 79,981,550 34.10 2022-05-23
624 2022-05-24 2,367,000 -1,000 0.43 551,940,500 79,294,500 33.50 2022-05-20
625 2022-05-23 2,368,000 -18,500 0.43 551,940,500 76,960,000 32.50 2022-05-19
626 2022-05-20 2,386,500 -30,000 0.43 551,940,500 79,231,800 33.20 2022-05-18
627 2022-05-19 2,416,500 1,000 0.44 551,940,500 79,382,025 32.85 2022-05-17
628 2022-05-18 2,415,500 -5,500 0.44 551,940,500 79,953,050 33.10 2022-05-16
629 2022-05-17 2,421,000 2,500 0.44 551,940,500 81,345,600 33.60 2022-05-13
630 2022-05-16 2,418,500 14,000 0.44 551,940,500 80,536,050 33.30 2022-05-12
631 2022-05-13 2,404,500 -28,000 0.44 551,940,500 79,949,625 33.25 2022-05-11
632 2022-05-12 2,432,500 3,000 0.44 551,940,500 72,975,000 30.00 2022-05-10
633 2022-05-06 2,429,500 40,000 0.44 551,940,500 77,379,575 31.85 2022-05-04
634 2022-05-05 2,389,500 5,000 0.43 551,940,500 77,778,225 32.55 2022-05-03
635 2022-05-04 2,384,500 -5,500 0.43 551,940,500 80,834,550 33.90 2022-04-29
636 2022-05-03 2,390,000 51,000 0.43 551,940,500 80,304,000 33.60 2022-04-28
637 2022-04-29 2,339,000 -107,000 0.42 551,940,500 76,017,500 32.50 2022-04-27
638 2022-04-28 2,446,000 26,500 0.44 551,940,500 84,509,300 34.55 2022-04-26
639 2022-04-27 2,419,500 115,000 0.44 551,940,500 78,028,875 32.25 2022-04-25
640 2022-04-26 2,304,500 5,000 0.42 551,940,500 72,015,625 31.25 2022-04-22
641 2022-04-25 2,299,500 -30,000 0.42 551,940,500 72,434,250 31.50 2022-04-21
642 2022-04-21 2,329,500 500 0.42 551,940,500 75,941,700 32.60 2022-04-19
643 2022-04-20 2,329,000 -30,000 0.42 551,940,500 80,350,500 34.50 2022-04-14
644 2022-04-19 2,359,000 16,500 0.43 551,940,500 77,729,050 32.95 2022-04-13
645 2022-04-14 2,342,500 3,500 0.42 551,940,500 81,401,875 34.75 2022-04-12
646 2022-04-13 2,339,000 -264,000 0.42 551,940,500 81,631,100 34.90 2022-04-11
647 2022-04-12 2,603,000 4,500 0.47 551,940,500 95,009,500 36.50 2022-04-08
648 2022-04-11 2,598,500 22,000 0.47 551,940,500 98,872,925 38.05 2022-04-07
649 2022-04-08 2,576,500 90,000 0.47 551,940,500 104,348,250 40.50 2022-04-06
650 2022-04-07 2,486,500 -89,000 0.45 551,940,500 108,784,375 43.75 2022-04-04
651 2022-04-06 2,575,500 31,500 0.47 551,940,500 100,444,500 39.00 2022-04-01
652 2022-04-04 2,544,000 124,500 0.46 551,940,500 97,435,200 38.30 2022-03-31
653 2022-04-01 2,419,500 -69,500 0.44 551,940,500 95,691,225 39.55 2022-03-30
654 2022-03-31 2,489,000 -30,000 0.45 551,940,500 97,817,700 39.30 2022-03-29
655 2022-03-30 2,519,000 49,500 0.46 551,940,500 91,439,700 36.30 2022-03-28
656 2022-03-29 2,469,500 13,500 0.45 551,940,500 88,531,575 35.85 2022-03-25
657 2022-03-28 2,456,000 -32,000 0.44 551,940,500 93,573,600 38.10 2022-03-24
658 2022-03-25 2,488,000 82,000 0.45 551,940,500 88,946,000 35.75 2022-03-23
659 2022-03-24 2,406,000 -1,500 0.44 551,940,500 91,428,000 38.00 2022-03-22
660 2022-03-23 2,407,500 80,500 0.44 551,940,500 98,707,500 41.00 2022-03-21
661 2022-03-22 2,327,000 -105,500 0.42 551,940,500 78,419,900 33.70 2022-03-18
662 2022-03-21 2,432,500 122,000 0.44 551,940,500 81,002,250 33.30 2022-03-17
663 2022-03-18 2,310,500 9,000 0.42 551,940,500 69,083,950 29.90 2022-03-16
664 2022-03-17 2,301,500 -72,000 0.42 551,940,500 61,334,975 26.65 2022-03-15
665 2022-03-16 2,373,500 47,000 0.43 551,940,500 69,543,550 29.30 2022-03-14
666 2022-03-15 2,326,500 3,500 0.42 551,940,500 67,119,525 28.85 2022-03-11
667 2022-03-14 2,323,000 -39,000 0.42 551,940,500 64,811,700 27.90 2022-03-10
668 2022-03-11 2,362,000 500 0.43 551,940,500 63,537,800 26.90 2022-03-09
669 2022-03-10 2,361,500 -23,000 0.43 551,940,500 64,468,950 27.30 2022-03-08
670 2022-03-09 2,384,500 -5,000 0.43 551,940,500 70,223,525 29.45 2022-03-07
671 2022-03-08 2,389,500 2,000 0.43 551,940,500 75,508,200 31.60 2022-03-04
672 2022-03-07 2,387,500 5,000 0.43 551,940,500 74,370,625 31.15 2022-03-03
673 2022-03-04 2,382,500 -7,000 0.43 551,940,500 73,381,000 30.80 2022-03-02
674 2022-03-03 2,389,500 -6,000 0.43 551,940,500 75,149,775 31.45 2022-03-01
675 2022-03-02 2,395,500 500 0.43 551,940,500 74,979,150 31.30 2022-02-28
676 2022-03-01 2,395,000 2,000 0.43 551,940,500 75,442,500 31.50 2022-02-25
677 2022-02-28 2,393,000 -12,000 0.43 551,940,500 72,388,250 30.25 2022-02-24
678 2022-02-25 2,405,000 -3,000 0.44 551,940,500 75,517,000 31.40 2022-02-23
679 2022-02-24 2,408,000 500 0.44 551,940,500 74,166,400 30.80 2022-02-22
680 2022-02-23 2,407,500 7,000 0.44 551,940,500 75,595,500 31.40 2022-02-21
681 2022-02-22 2,400,500 9,000 0.43 551,940,500 77,536,150 32.30 2022-02-18
682 2022-02-21 2,391,500 -6,500 0.43 551,940,500 74,614,800 31.20 2022-02-17
683 2022-02-17 2,398,000 1,000 0.43 551,940,500 74,937,500 31.25 2022-02-15
684 2022-02-15 2,397,000 5,000 0.43 551,940,500 74,426,850 31.05 2022-02-11
685 2022-02-14 2,392,000 15,000 0.43 551,940,500 76,663,600 32.05 2022-02-10
686 2022-02-11 2,377,000 -2,500 0.43 551,940,500 76,064,000 32.00 2022-02-09
687 2022-02-10 2,379,500 1,500 0.43 551,940,500 75,073,225 31.55 2022-02-08
688 2022-02-08 2,378,000 -3,000 0.43 551,940,500 76,928,300 32.35 2022-02-04
689 2022-02-07 2,381,000 9,000 0.43 551,940,500 73,691,950 30.95 2022-01-28
690 2022-02-04 2,372,000 2,500 0.43 551,940,500 74,955,200 31.60 2022-01-27
691 2022-01-28 2,369,500 -1,500 0.43 551,940,500 75,587,050 31.90 2022-01-26
692 2022-01-27 2,371,000 7,500 0.43 551,940,500 78,361,550 33.05 2022-01-25
693 2022-01-26 2,363,500 -16,500 0.43 551,940,500 81,777,100 34.60 2022-01-24
694 2022-01-25 2,380,000 93,500 0.43 551,940,500 86,870,000 36.50 2022-01-21
695 2022-01-24 2,286,500 -46,500 0.41 551,940,500 81,170,750 35.50 2022-01-20
696 2022-01-21 2,333,000 -31,000 0.42 551,940,500 80,838,450 34.65 2022-01-19
697 2022-01-20 2,364,000 25,000 0.43 551,940,500 82,385,400 34.85 2022-01-18
698 2022-01-19 2,339,000 18,500 0.42 551,940,500 83,268,400 35.60 2022-01-17
699 2022-01-18 2,320,500 -72,500 0.42 551,940,500 82,609,800 35.60 2022-01-14
700 2022-01-17 2,393,000 6,500 0.43 551,940,500 81,003,050 33.85 2022-01-13
701 2022-01-14 2,386,500 18,500 0.43 551,940,500 81,618,300 34.20 2022-01-12
702 2022-01-13 2,368,000 -4,000 0.43 551,940,500 80,393,600 33.95 2022-01-11
703 2022-01-12 2,372,000 2,000 0.43 551,940,500 78,987,600 33.30 2022-01-10
704 2022-01-10 2,370,000 -16,000 0.43 551,940,500 73,825,500 31.15 2022-01-06
705 2022-01-07 2,386,000 500 0.43 551,940,500 74,323,900 31.15 2022-01-05
706 2022-01-06 2,385,500 -35,000 0.43 551,940,500 77,170,925 32.35 2022-01-04
707 2022-01-05 2,420,500 10,000 0.44 551,940,500 81,207,775 33.55 2022-01-03
708 2022-01-04 2,410,500 -12,000 0.44 551,940,500 79,184,925 32.85 2021-12-30
709 2022-01-03 2,422,500 14,500 0.44 551,940,500 79,942,500 33.00 2021-12-29
710 2021-12-30 2,408,000 11,000 0.44 551,940,500 82,233,200 34.15 2021-12-28
711 2021-12-29 2,397,000 5,000 0.43 551,940,500 80,898,750 33.75 2021-12-23
712 2021-12-28 2,392,000 3,500 0.43 551,940,500 81,926,000 34.25 2021-12-22
713 2021-12-22 2,388,500 -1,000 0.43 551,940,500 80,492,450 33.70 2021-12-20
714 2021-12-21 2,389,500 -10,000 0.43 551,940,500 81,840,375 34.25 2021-12-17
715 2021-12-20 2,399,500 26,500 0.43 551,940,500 83,862,525 34.95 2021-12-16
716 2021-12-17 2,373,000 -4,000 0.43 551,940,500 82,343,100 34.70 2021-12-15
717 2021-12-16 2,377,000 500 0.43 551,940,500 87,830,150 36.95 2021-12-14
718 2021-12-15 2,376,500 13,000 0.43 551,940,500 87,098,725 36.65 2021-12-13
719 2021-12-14 2,363,500 76,500 0.43 551,940,500 88,867,600 37.60 2021-12-10
720 2021-12-13 2,287,000 -94,000 0.41 551,940,500 88,506,900 38.70 2021-12-09
721 2021-12-10 2,381,000 3,500 0.43 551,940,500 86,906,500 36.50 2021-12-08
722 2021-12-09 2,377,500 -1,000 0.43 551,940,500 85,708,875 36.05 2021-12-07
723 2021-12-08 2,378,500 1,000 0.43 551,940,500 83,247,500 35.00 2021-12-06
724 2021-12-06 2,377,500 9,500 0.43 551,940,500 86,303,250 36.30 2021-12-02
725 2021-12-03 2,368,000 76,500 0.43 551,940,500 90,102,400 38.05 2021-12-01
726 2021-12-02 2,291,500 -1,000 0.42 551,940,500 92,462,025 40.35 2021-11-30
727 2021-12-01 2,292,500 -35,000 0.42 551,940,500 91,700,000 40.00 2021-11-29
728 2021-11-30 2,327,500 -43,000 0.42 551,940,500 91,587,125 39.35 2021-11-26
729 2021-11-29 2,370,500 -4,500 0.43 551,940,500 93,871,800 39.60 2021-11-25
730 2021-11-26 2,375,000 61,000 0.43 551,940,500 92,387,500 38.90 2021-11-24
731 2021-11-25 2,314,000 2,500 0.42 551,940,500 90,593,100 39.15 2021-11-23
732 2021-11-24 2,311,500 12,000 0.42 551,940,500 90,957,525 39.35 2021-11-22
733 2021-11-23 2,299,500 43,500 0.42 551,940,500 94,739,400 41.20 2021-11-19
734 2021-11-22 2,256,000 24,000 0.41 551,940,500 92,044,800 40.80 2021-11-18
735 2021-11-19 2,232,000 33,000 0.40 551,940,500 91,065,600 40.80 2021-11-17
736 2021-11-18 2,199,000 -47,500 0.40 551,940,500 88,619,700 40.30 2021-11-16
737 2021-11-17 2,246,500 -8,500 0.41 551,940,500 86,714,900 38.60 2021-11-15
738 2021-11-16 2,255,000 1,000 0.41 551,940,500 86,479,250 38.35 2021-11-12
739 2021-11-15 2,254,000 44,500 0.41 551,940,500 85,990,100 38.15 2021-11-11
740 2021-11-12 2,209,500 -13,500 0.40 551,940,500 88,711,425 40.15 2021-11-10
741 2021-11-11 2,223,000 -8,000 0.40 551,940,500 81,472,950 36.65 2021-11-09
742 2021-11-10 2,231,000 -33,000 0.40 551,940,500 79,312,050 35.55 2021-11-08
743 2021-11-09 2,264,000 29,500 0.41 551,940,500 82,070,000 36.25 2021-11-05
744 2021-11-08 2,234,500 12,000 0.40 551,940,500 81,559,250 36.50 2021-11-04
745 2021-11-05 2,222,500 -500 0.40 551,940,500 81,788,000 36.80 2021-11-03
746 2021-11-04 2,223,000 -20,000 0.40 551,940,500 77,026,950 34.65 2021-11-02
747 2021-11-03 2,243,000 -5,000 0.41 551,940,500 82,205,950 36.65 2021-11-01
748 2021-11-02 2,248,000 7,500 0.41 551,940,500 82,501,600 36.70 2021-10-29
749 2021-10-29 2,240,500 1,000 0.41 551,940,500 82,226,350 36.70 2021-10-27
750 2021-10-28 2,239,500 -1,000 0.41 551,940,500 86,108,775 38.45 2021-10-26
751 2021-10-27 2,240,500 37,500 0.41 551,940,500 86,595,325 38.65 2021-10-25
752 2021-10-26 2,203,000 1,000 0.40 551,940,500 87,018,500 39.50 2021-10-22
753 2021-10-25 2,202,000 36,500 0.40 551,940,500 84,887,100 38.55 2021-10-21
754 2021-10-22 2,165,500 5,500 0.39 551,940,500 86,728,275 40.05 2021-10-20
755 2021-10-21 2,160,000 -15,000 0.39 551,940,500 86,400,000 40.00 2021-10-19
756 2021-10-20 2,175,000 -36,000 0.39 551,940,500 83,737,500 38.50 2021-10-18
757 2021-10-19 2,211,000 37,000 0.40 551,940,500 83,686,350 37.85 2021-10-15
758 2021-10-15 2,174,000 14,500 0.39 551,940,500 81,416,300 37.45 2021-10-11
759 2021-10-12 2,159,500 21,500 0.39 551,940,500 79,361,625 36.75 2021-10-08
760 2021-10-11 2,138,000 1,000 0.39 551,940,500 79,961,200 37.40 2021-10-07
761 2021-10-08 2,137,000 -4,000 0.39 551,940,500 76,504,600 35.80 2021-10-06
762 2021-10-07 2,141,000 -321,500 0.39 551,940,500 78,360,600 36.60 2021-10-05
763 2021-10-06 2,462,500 276,500 0.45 551,940,500 79,785,000 32.40 2021-10-04
764 2021-10-05 2,186,000 500 0.40 551,940,500 87,549,300 40.05 2021-09-30
765 2021-10-04 2,185,500 -10,000 0.40 551,940,500 88,403,475 40.45 2021-09-29
766 2021-09-30 2,195,500 -21,500 0.40 551,940,500 89,905,725 40.95 2021-09-28
767 2021-09-29 2,217,000 -9,000 0.40 551,940,500 94,333,350 42.55 2021-09-27
768 2021-09-28 2,226,000 2,000 0.40 551,940,500 95,718,000 43.00 2021-09-24
769 2021-09-27 2,224,000 6,500 0.40 551,940,500 96,632,800 43.45 2021-09-23
770 2021-09-24 2,217,500 -1,000 0.40 551,940,500 98,457,000 44.40 2021-09-21
771 2021-09-23 2,218,500 17,000 0.40 551,940,500 96,837,525 43.65 2021-09-20
772 2021-09-20 2,201,500 -3,000 0.40 551,940,500 97,966,750 44.50 2021-09-16
773 2021-09-17 2,204,500 10,000 0.40 551,940,500 99,753,625 45.25 2021-09-15
774 2021-09-16 2,194,500 -8,500 0.40 551,940,500 105,665,175 48.15 2021-09-14
775 2021-09-15 2,203,000 -46,000 0.40 551,940,500 104,422,200 47.40 2021-09-13
776 2021-09-14 2,249,000 -5,500 0.41 551,940,500 107,952,000 48.00 2021-09-10
777 2021-09-13 2,254,500 -36,500 0.41 551,940,500 108,216,000 48.00 2021-09-09
778 2021-09-10 2,291,000 -500 0.42 551,940,500 115,466,400 50.40 2021-09-08
779 2021-09-09 2,291,500 69,000 0.42 551,940,500 116,637,350 50.90 2021-09-07
780 2021-09-08 2,222,500 -50,500 0.40 551,940,500 115,570,000 52.00 2021-09-06
781 2021-09-07 2,273,000 -3,000 0.41 551,940,500 113,877,300 50.10 2021-09-03
782 2021-09-06 2,276,000 54,000 0.41 551,940,500 112,662,000 49.50 2021-09-02
783 2021-09-03 2,222,000 -11,500 0.40 551,940,500 114,544,100 51.55 2021-09-01
784 2021-09-02 2,233,500 -60,000 0.40 551,940,500 111,451,650 49.90 2021-08-31
785 2021-09-01 2,293,500 2,500 0.42 551,940,500 113,986,950 49.70 2021-08-30
786 2021-08-31 2,291,000 24,000 0.42 551,940,500 117,184,650 51.15 2021-08-27
787 2021-08-30 2,267,000 37,500 0.41 551,940,500 116,523,800 51.40 2021-08-26
788 2021-08-27 2,229,500 -33,000 0.40 551,940,500 126,078,225 56.55 2021-08-25
789 2021-08-26 2,262,500 1,000 0.41 551,940,500 122,966,875 54.35 2021-08-24
790 2021-08-25 2,261,500 -7,500 0.41 551,940,500 122,686,375 54.25 2021-08-23
791 2021-08-24 2,269,000 -243,500 0.41 551,940,500 115,038,300 50.70 2021-08-20
792 2021-08-23 2,512,500 -3,000 0.46 551,940,500 134,293,125 53.45 2021-08-19
793 2021-08-20 2,515,500 4,000 0.46 551,940,500 139,861,800 55.60 2021-08-18
794 2021-08-19 2,511,500 -47,500 0.46 551,940,500 138,885,950 55.30 2021-08-17
795 2021-08-18 2,559,000 -7,000 0.46 551,940,500 148,549,950 58.05 2021-08-16
796 2021-08-17 2,566,000 41,500 0.46 551,940,500 151,394,000 59.00 2021-08-13
797 2021-08-16 2,524,500 -25,000 0.46 551,940,500 155,635,425 61.65 2021-08-12
798 2021-08-13 2,549,500 43,500 0.46 551,940,500 153,862,325 60.35 2021-08-11
799 2021-08-12 2,506,000 3,500 0.45 551,940,500 165,270,700 65.95 2021-08-10
800 2021-08-11 2,502,500 -40,000 0.45 551,940,500 162,162,000 64.80 2021-08-09
801 2021-08-10 2,542,500 -40,000 0.46 551,940,500 170,474,625 67.05 2021-08-06
802 2021-08-09 2,582,500 -35,000 0.47 551,940,500 193,041,875 74.75 2021-08-05
803 2021-08-06 2,617,500 40,500 0.47 551,940,500 201,547,500 77.00 2021-08-04
804 2021-08-05 2,577,000 -58,000 0.47 551,940,500 191,471,100 74.30 2021-08-03
805 2021-08-04 2,635,000 372,500 0.48 551,940,500 186,031,000 70.60 2021-08-02
806 2021-08-03 2,262,500 137,500 0.41 551,940,500 160,863,750 71.10 2021-07-30
807 2021-08-02 2,125,000 4,000 0.39 551,940,500 141,843,750 66.75 2021-07-29
808 2021-07-30 2,121,000 -98,000 0.38 551,940,500 127,896,300 60.30 2021-07-28
809 2021-07-29 2,219,000 12,000 0.40 551,940,500 127,481,550 57.45 2021-07-27
810 2021-07-28 2,207,000 -23,000 0.40 551,940,500 137,606,450 62.35 2021-07-26
811 2021-07-27 2,230,000 1,500 0.40 551,940,500 151,640,000 68.00 2021-07-23
812 2021-07-26 2,228,500 -58,000 0.40 551,940,500 154,657,900 69.40 2021-07-22
813 2021-07-23 2,286,500 30,500 0.41 551,940,500 161,655,550 70.70 2021-07-21
814 2021-07-22 2,256,000 1,000 0.41 551,940,500 153,182,400 67.90 2021-07-20
815 2021-07-21 2,255,000 24,500 0.41 551,940,500 150,746,750 66.85 2021-07-19
816 2021-07-20 2,230,500 88,500 0.40 551,940,500 144,313,350 64.70 2021-07-16
817 2021-07-19 2,142,000 104,000 0.39 551,940,500 129,698,100 60.55 2021-07-15
818 2021-07-16 2,038,000 233,000 0.37 551,940,500 116,879,300 57.35 2021-07-14
819 2021-07-15 1,805,000 73,500 0.33 551,940,500 101,080,000 56.00 2021-07-13
820 2021-07-14 1,731,500 45,500 0.31 551,940,500 98,608,925 56.95 2021-07-12
821 2021-07-13 1,686,000 2,000 0.31 551,940,500 92,308,500 54.75 2021-07-09
822 2021-07-12 1,684,000 40,000 0.31 551,940,500 91,609,600 54.40 2021-07-08
823 2021-07-09 1,644,000 29,500 0.30 551,940,500 94,530,000 57.50 2021-07-07
824 2021-07-08 1,614,500 -798,500 0.29 551,940,500 92,026,500 57.00 2021-07-06
825 2021-07-07 2,413,000 6,000 0.44 551,940,500 150,450,550 62.35 2021-07-05
826 2021-07-06 2,407,000 9,500 0.44 551,940,500 151,400,300 62.90 2021-07-02
827 2021-07-05 2,397,500 30,500 0.43 551,940,500 150,323,250 62.70 2021-06-30
828 2021-07-02 2,367,000 14,000 0.43 551,940,500 147,345,750 62.25 2021-06-29
829 2021-06-30 2,353,000 27,500 0.43 551,940,500 149,768,450 63.65 2021-06-28
830 2021-06-29 2,325,500 24,500 0.42 551,940,500 136,855,675 58.85 2021-06-25
831 2021-06-28 2,301,000 -13,000 0.42 551,940,500 133,112,850 57.85 2021-06-24
832 2021-06-25 2,314,000 -19,000 0.42 551,940,500 135,947,500 58.75 2021-06-23
833 2021-06-24 2,333,000 -54,500 0.42 551,940,500 132,281,100 56.70 2021-06-22
834 2021-06-23 2,387,500 198,500 0.43 551,940,500 130,476,875 54.65 2021-06-21
835 2021-06-22 2,189,000 442,500 0.40 551,940,500 120,832,800 55.20 2021-06-18
836 2021-06-21 1,746,500 12,000 0.32 551,940,500 96,406,800 55.20 2021-06-17
837 2021-06-18 1,734,500 31,500 0.31 551,940,500 94,009,900 54.20 2021-06-16
838 2021-06-17 1,703,000 49,500 0.31 551,940,500 100,647,300 59.10 2021-06-15
839 2021-06-16 1,653,500 -10,000 0.30 551,940,500 101,442,225 61.35 2021-06-11
840 2021-06-15 1,663,500 9,000 0.30 551,940,500 100,558,575 60.45 2021-06-10
841 2021-06-11 1,654,500 145,000 0.30 551,940,500 98,525,475 59.55 2021-06-09
842 2021-06-10 1,509,500 -13,000 0.27 551,940,500 94,041,850 62.30 2021-06-08
843 2021-06-09 1,522,500 -22,500 0.28 551,940,500 93,709,875 61.55 2021-06-07
844 2021-06-08 1,545,000 -6,500 0.28 551,940,500 93,549,750 60.55 2021-06-04
845 2021-06-07 1,551,500 14,000 0.28 551,940,500 94,796,650 61.10 2021-06-03
846 2021-06-04 1,537,500 -1,000 0.28 551,940,500 97,170,000 63.20 2021-06-02
847 2021-06-03 1,538,500 65,000 0.28 551,940,500 97,156,275 63.15 2021-06-01
848 2021-06-02 1,473,500 -26,000 0.27 551,940,500 95,261,775 64.65 2021-05-31
849 2021-06-01 1,499,500 -7,000 0.27 551,940,500 96,042,975 64.05 2021-05-28
850 2021-05-31 1,506,500 31,000 0.27 551,940,500 95,512,100 63.40 2021-05-27
851 2021-05-28 1,475,500 19,500 0.27 551,940,500 95,464,850 64.70 2021-05-26
852 2021-05-27 1,456,000 -17,000 0.26 551,940,500 87,360,000 60.00 2021-05-25
853 2021-05-26 1,473,000 98,000 0.27 551,940,500 85,875,900 58.30 2021-05-24
854 2021-05-25 1,375,000 28,000 0.25 551,940,500 80,918,750 58.85 2021-05-21
855 2021-05-24 1,347,000 27,500 0.24 551,940,500 77,183,100 57.30 2021-05-20
856 2021-05-21 1,319,500 -27,000 0.24 551,940,500 76,465,025 57.95 2021-05-18
857 2021-05-20 1,346,500 27,500 0.24 551,940,500 80,453,375 59.75 2021-05-17
858 2021-05-18 1,319,000 -160,500 0.24 551,940,500 78,282,650 59.35 2021-05-14
859 2021-05-17 1,479,500 -60,000 0.27 551,940,500 85,367,150 57.70 2021-05-13
860 2021-05-14 1,539,500 -1,417,000 0.28 551,940,500 90,676,550 58.90 2021-05-12
861 2021-05-13 2,956,500 55,500 0.54 551,940,500 169,703,100 57.40 2021-05-11
862 2021-05-12 2,901,000 1,460,500 0.53 551,940,500 181,602,600 62.60 2021-05-10
863 2021-05-11 1,440,500 19,500 0.26 551,940,500 72,097,025 50.05 2021-05-07
864 2021-05-10 1,421,000 -601,000 0.26 551,940,500 68,634,300 48.30 2021-05-06
865 2021-05-07 2,022,000 -368,000 0.37 551,940,500 113,737,500 56.25 2021-05-05
866 2021-05-06 2,390,000 -180,500 0.43 551,940,500 140,890,500 58.95 2021-05-04
867 2021-05-05 2,570,500 -65,500 0.47 551,940,500 151,659,500 59.00 2021-05-03
868 2021-05-04 2,636,000 121,500 0.48 551,940,500 130,086,600 49.35 2021-04-30
869 2021-05-03 2,514,500 -50,500 0.46 551,940,500 115,918,450 46.10 2021-04-29
870 2021-04-30 2,565,000 -177,000 0.46 551,940,500 113,757,750 44.35 2021-04-28
871 2021-04-29 2,742,000 -37,500 0.50 551,940,500 111,325,200 40.60 2021-04-27
872 2021-04-28 2,779,500 715,000 0.50 551,940,500 114,793,350 41.30 2021-04-26
873 2021-04-27 2,064,500 -38,500 0.37 551,940,500 82,167,100 39.80 2021-04-23
874 2021-04-26 2,103,000 149,500 0.38 551,940,500 80,229,450 38.15 2021-04-22
875 2021-04-23 1,953,500 6,500 0.35 551,940,500 74,037,650 37.90 2021-04-21
876 2021-04-22 1,947,000 21,500 0.35 551,940,500 72,233,700 37.10 2021-04-20
877 2021-04-21 1,925,500 -15,000 0.35 551,940,500 72,783,900 37.80 2021-04-19
878 2021-04-20 1,940,500 -108,000 0.35 551,940,500 70,828,250 36.50 2021-04-16
879 2021-04-19 2,048,500 30,500 0.37 551,940,500 72,926,600 35.60 2021-04-15
880 2021-04-16 2,018,000 1,500 0.37 551,940,500 71,134,500 35.25 2021-04-14
881 2021-04-15 2,016,500 23,500 0.37 551,940,500 70,174,200 34.80 2021-04-13
882 2021-04-14 1,993,000 -20,000 0.36 551,940,500 71,349,400 35.80 2021-04-12
883 2021-04-13 2,013,000 16,000 0.36 551,940,500 69,549,150 34.55 2021-04-09
884 2021-04-12 1,997,000 -99,500 0.36 551,940,500 70,993,350 35.55 2021-04-08
885 2021-04-09 2,096,500 1,000 0.38 551,940,500 70,023,100 33.40 2021-04-07
886 2021-04-08 2,095,500 -5,500 0.38 551,940,500 70,723,125 33.75 2021-04-01
887 2021-04-07 2,101,000 -7,000 0.38 551,940,500 69,648,150 33.15 2021-03-31
888 2021-04-01 2,108,000 -28,000 0.38 551,940,500 69,037,000 32.75 2021-03-30
889 2021-03-31 2,136,000 46,500 0.39 551,940,500 67,711,200 31.70 2021-03-29
890 2021-03-29 2,089,500 78,000 0.38 551,940,500 67,386,375 32.25 2021-03-25
891 2021-03-26 2,011,500 1,500 0.36 551,940,500 65,373,750 32.50 2021-03-24
892 2021-03-25 2,010,000 -262,500 0.36 551,940,500 68,641,500 34.15 2021-03-23
893 2021-03-24 2,272,500 -154,000 0.41 551,940,500 77,037,750 33.90 2021-03-22
894 2021-03-23 2,426,500 -2,500 0.44 551,940,500 83,956,900 34.60 2021-03-19
895 2021-03-22 2,429,000 1,500 0.44 551,940,500 84,286,300 34.70 2021-03-18
896 2021-03-19 2,427,500 -25,500 0.44 551,940,500 84,962,500 35.00 2021-03-17
897 2021-03-18 2,453,000 -7,500 0.44 551,940,500 82,911,400 33.80 2021-03-16
898 2021-03-17 2,460,500 -27,500 0.45 551,940,500 82,057,675 33.35 2021-03-15
899 2021-03-16 2,488,000 43,000 0.45 551,940,500 81,730,800 32.85 2021-03-12
900 2021-03-15 2,445,000 -9,000 0.44 551,940,500 82,641,000 33.80 2021-03-11
901 2021-03-12 2,454,000 -5,500 0.44 551,940,500 80,000,400 32.60 2021-03-10
902 2021-03-10 2,459,500 -312,000 0.45 551,940,500 79,933,750 32.50 2021-03-08
903 2021-03-09 2,771,500 4,500 0.50 551,940,500 95,893,900 34.60 2021-03-05
904 2021-03-08 2,767,000 8,500 0.50 551,940,500 96,706,650 34.95 2021-03-04
905 2021-03-05 2,758,500 19,000 0.50 551,940,500 100,823,175 36.55 2021-03-03
906 2021-03-04 2,739,500 45,500 0.50 551,940,500 99,580,825 36.35 2021-03-02
907 2021-03-03 2,694,000 -25,500 0.49 551,940,500 102,506,700 38.05 2021-03-01
908 2021-03-02 2,719,500 -21,500 0.49 551,940,500 99,533,700 36.60 2021-02-26
909 2021-03-01 2,741,000 97,500 0.50 551,940,500 101,005,850 36.85 2021-02-25
910 2021-02-26 2,643,500 10,000 0.48 551,940,500 97,545,150 36.90 2021-02-24
911 2021-02-25 2,633,500 -35,000 0.48 551,940,500 102,179,800 38.80 2021-02-23
912 2021-02-24 2,668,500 45,000 0.48 551,940,500 100,335,600 37.60 2021-02-22
913 2021-02-23 2,623,500 77,000 0.48 551,940,500 101,922,975 38.85 2021-02-19
914 2021-02-22 2,546,500 95,500 0.46 551,940,500 99,186,175 38.95 2021-02-18
915 2021-02-19 2,451,000 6,500 0.44 551,940,500 99,388,050 40.55 2021-02-17
916 2021-02-18 2,444,500 4,500 0.44 551,940,500 100,224,500 41.00 2021-02-16
917 2021-02-17 2,440,000 114,500 0.44 551,940,500 104,554,000 42.85 2021-02-10
918 2021-02-16 2,325,500 -2,000 0.42 551,940,500 88,950,375 38.25 2021-02-09
919 2021-02-10 2,327,500 -42,000 0.42 551,940,500 88,095,875 37.85 2021-02-08
920 2021-02-09 2,369,500 -35,500 0.43 551,940,500 89,211,675 37.65 2021-02-05
921 2021-02-08 2,405,000 -11,000 0.44 551,940,500 88,383,750 36.75 2021-02-04
922 2021-02-05 2,416,000 -32,000 0.44 551,940,500 90,841,600 37.60 2021-02-03
923 2021-02-04 2,448,000 22,500 0.44 551,940,500 92,534,400 37.80 2021-02-02
924 2021-02-03 2,425,500 -1,500 0.44 551,940,500 89,986,050 37.10 2021-02-01
925 2021-02-02 2,427,000 -177,500 0.44 551,940,500 84,945,000 35.00 2021-01-29
926 2021-02-01 2,604,500 -142,000 0.47 551,940,500 90,766,825 34.85 2021-01-28
927 2021-01-29 2,746,500 -5,500 0.50 551,940,500 101,620,500 37.00 2021-01-27
928 2021-01-28 2,752,000 34,500 0.50 551,940,500 103,200,000 37.50 2021-01-26
929 2021-01-27 2,717,500 -31,500 0.49 551,940,500 102,313,875 37.65 2021-01-25
930 2021-01-26 2,749,000 -12,000 0.50 551,940,500 104,049,650 37.85 2021-01-22
931 2021-01-25 2,761,000 -107,000 0.50 551,940,500 103,261,400 37.40 2021-01-21
932 2021-01-22 2,868,000 -15,500 0.52 551,940,500 111,135,000 38.75 2021-01-20
933 2021-01-21 2,883,500 -10,500 0.52 551,940,500 109,140,475 37.85 2021-01-19
934 2021-01-20 2,894,000 1,000 0.52 551,940,500 106,788,600 36.90 2021-01-18
935 2021-01-19 2,893,000 83,500 0.52 551,940,500 105,305,200 36.40 2021-01-15
936 2021-01-18 2,809,500 1,500 0.51 551,940,500 98,192,025 34.95 2021-01-14
937 2021-01-15 2,808,000 52,500 0.51 551,940,500 98,420,400 35.05 2021-01-13
938 2021-01-14 2,755,500 -71,500 0.50 551,940,500 100,437,975 36.45 2021-01-12
939 2021-01-13 2,827,000 -1,000 0.51 551,940,500 97,955,550 34.65 2021-01-11
940 2021-01-12 2,828,000 -26,500 0.51 551,940,500 98,555,800 34.85 2021-01-08
941 2021-01-11 2,854,500 -114,500 0.52 551,940,500 98,337,525 34.45 2021-01-07
942 2021-01-08 2,969,000 42,000 0.54 551,940,500 104,954,150 35.35 2021-01-06
943 2021-01-07 2,927,000 29,500 0.53 551,940,500 103,176,750 35.25 2021-01-05
944 2021-01-06 2,897,500 26,500 0.52 551,940,500 101,847,125 35.15 2021-01-04
945 2021-01-05 2,871,000 220,500 0.52 551,940,500 102,925,350 35.85 2020-12-30
946 2021-01-04 2,650,500 -14,500 0.48 551,940,500 96,478,200 36.40 2020-12-29
947 2020-12-30 2,665,000 -12,000 0.48 551,940,500 99,671,000 37.40 2020-12-28
948 2020-12-29 2,677,000 -5,000 0.49 551,940,500 107,615,400 40.20 2020-12-23
949 2020-12-28 2,682,000 43,000 0.49 551,940,500 106,877,700 39.85 2020-12-22
950 2020-12-23 2,639,000 25,000 0.48 551,940,500 104,504,400 39.60 2020-12-21
951 2020-12-22 2,614,000 -24,500 0.47 551,940,500 104,429,300 39.95 2020-12-18
952 2020-12-21 2,638,500 -32,500 0.48 551,940,500 105,408,075 39.95 2020-12-17
953 2020-12-18 2,671,000 -145,000 0.48 551,940,500 104,169,000 39.00 2020-12-16
954 2020-12-17 2,816,000 -70,000 0.51 551,940,500 101,657,600 36.10 2020-12-15
955 2020-12-16 2,886,000 -22,000 0.52 551,940,500 104,761,800 36.30 2020-12-14
956 2020-12-15 2,908,000 19,500 0.53 551,940,500 105,269,600 36.20 2020-12-11
957 2020-12-14 2,888,500 -95,000 0.52 551,940,500 100,664,225 34.85 2020-12-10
958 2020-12-11 2,983,500 80,000 0.54 551,940,500 103,974,975 34.85 2020-12-09
959 2020-12-10 2,903,500 21,000 0.53 551,940,500 99,009,350 34.10 2020-12-08
960 2020-12-09 2,882,500 57,000 0.52 551,940,500 100,887,500 35.00 2020-12-07
961 2020-12-08 2,825,500 98,500 0.51 551,940,500 99,598,875 35.25 2020-12-04
962 2020-12-07 2,727,000 19,500 0.49 551,940,500 95,581,350 35.05 2020-12-03
963 2020-12-04 2,707,500 -97,500 0.49 551,940,500 91,513,500 33.80 2020-12-02
964 2020-12-03 2,805,000 43,000 0.51 551,940,500 95,229,750 33.95 2020-12-01
965 2020-12-02 2,762,000 1,000 0.50 551,940,500 90,041,200 32.60 2020-11-30
966 2020-12-01 2,761,000 500 0.50 551,940,500 89,180,300 32.30 2020-11-27
967 2020-11-30 2,760,500 21,000 0.50 551,940,500 90,406,375 32.75 2020-11-26
968 2020-11-27 2,739,500 9,500 0.50 551,940,500 91,362,325 33.35 2020-11-25
969 2020-11-26 2,730,000 2,000 0.49 551,940,500 93,775,500 34.35 2020-11-24
970 2020-11-25 2,728,000 56,500 0.49 551,940,500 95,616,400 35.05 2020-11-23
971 2020-11-24 2,671,500 5,500 0.48 551,940,500 88,693,800 33.20 2020-11-20
972 2020-11-23 2,666,000 -49,000 0.48 551,940,500 88,111,300 33.05 2020-11-19
973 2020-11-20 2,715,000 -2,500 0.49 551,940,500 88,509,000 32.60 2020-11-18
974 2020-11-19 2,717,500 -35,000 0.49 551,940,500 89,405,750 32.90 2020-11-17
975 2020-11-18 2,752,500 9,000 0.50 551,940,500 98,126,625 35.65 2020-11-16
976 2020-11-17 2,743,500 94,000 0.50 551,940,500 98,491,650 35.90 2020-11-13
977 2020-11-16 2,649,500 18,500 0.48 551,940,500 96,706,750 36.50 2020-11-12
978 2020-11-13 2,631,000 176,000 0.48 551,940,500 94,584,450 35.95 2020-11-11
979 2020-11-12 2,455,000 -213,500 0.44 551,940,500 91,694,250 37.35 2020-11-10
980 2020-11-11 2,668,500 -11,500 0.48 551,940,500 87,259,950 32.70 2020-11-09
981 2020-11-10 2,680,000 -88,500 0.49 551,940,500 85,224,000 31.80 2020-11-06
982 2020-11-09 2,768,500 1,500 0.50 551,940,500 90,114,675 32.55 2020-11-05
983 2020-11-06 2,767,000 -5,500 0.50 551,940,500 88,682,350 32.05 2020-11-04
984 2020-11-05 2,772,500 2,000 0.50 551,940,500 89,274,500 32.20 2020-11-03
985 2020-11-04 2,770,500 -5,000 0.50 551,940,500 90,041,250 32.50 2020-11-02
986 2020-11-03 2,775,500 -3,000 0.50 551,940,500 88,399,675 31.85 2020-10-30
987 2020-11-02 2,778,500 -30,000 0.50 551,940,500 89,467,700 32.20 2020-10-29
988 2020-10-30 2,808,500 -2,000 0.51 551,940,500 89,169,875 31.75 2020-10-28
989 2020-10-29 2,810,500 10,000 0.51 551,940,500 92,605,975 32.95 2020-10-27
990 2020-10-28 2,800,500 18,500 0.51 551,940,500 91,856,400 32.80 2020-10-23
991 2020-10-27 2,782,000 -40,500 0.50 551,940,500 92,640,600 33.30 2020-10-22
992 2020-10-23 2,822,500 23,500 0.51 551,940,500 95,541,625 33.85 2020-10-21
993 2020-10-22 2,799,000 105,500 0.51 551,940,500 96,705,450 34.55 2020-10-20
994 2020-10-21 2,693,500 30,000 0.49 551,940,500 91,713,675 34.05 2020-10-19
995 2020-10-20 2,663,500 500 0.48 551,940,500 93,355,675 35.05 2020-10-16
996 2020-10-19 2,663,000 -10,500 0.48 551,940,500 92,006,650 34.55 2020-10-15
997 2020-10-16 2,673,500 26,000 0.48 551,940,500 96,112,325 35.95 2020-10-14
998 2020-10-15 2,647,500 -1,000 0.48 551,940,500 92,000,625 34.75 2020-10-12
999 2020-10-14 2,648,500 24,500 0.48 551,940,500 91,902,950 34.70 2020-10-09
1000 2020-10-12 2,624,000 -9,000 0.48 551,940,500 89,084,800 33.95 2020-10-08
1001 2020-10-09 2,633,000 -46,500 0.48 551,940,500 85,835,800 32.60 2020-10-07
1002 2020-10-08 2,679,500 53,500 0.49 551,940,500 85,476,050 31.90 2020-10-06
1003 2020-10-06 2,626,000 500 0.48 551,940,500 84,425,900 32.15 2020-09-30
1004 2020-10-05 2,625,500 -5,000 0.48 551,940,500 85,591,300 32.60 2020-09-29
1005 2020-09-30 2,630,500 -32,500 0.48 551,940,500 84,176,000 32.00 2020-09-28
1006 2020-09-29 2,663,000 -1,500 0.48 551,940,500 87,879,000 33.00 2020-09-25
1007 2020-09-28 2,664,500 79,500 0.48 551,940,500 87,795,275 32.95 2020-09-24
1008 2020-09-25 2,585,000 -9,000 0.47 551,940,500 88,924,000 34.40 2020-09-23
1009 2020-09-24 2,594,000 -17,500 0.47 551,940,500 81,711,000 31.50 2020-09-22
1010 2020-09-23 2,611,500 100,500 0.47 551,940,500 82,392,825 31.55 2020-09-21
1011 2020-09-21 2,511,000 78,000 0.45 551,940,500 79,096,500 31.50 2020-09-17
1012 2020-09-18 2,433,000 65,000 0.44 551,940,500 78,099,300 32.10 2020-09-16
1013 2020-09-17 2,368,000 5,000 0.43 551,940,500 78,025,600 32.95 2020-09-15
1014 2020-09-16 2,363,000 3,500 0.43 551,940,500 74,788,950 31.65 2020-09-14
1015 2020-09-15 2,359,500 4,500 0.43 551,940,500 73,734,375 31.25 2020-09-11
1016 2020-09-14 2,355,000 6,000 0.43 551,940,500 72,769,500 30.90 2020-09-10
1017 2020-09-11 2,349,000 20,000 0.43 551,940,500 72,819,000 31.00 2020-09-09
1018 2020-09-10 2,329,000 55,000 0.42 551,940,500 73,247,050 31.45 2020-09-08
1019 2020-09-09 2,274,000 -2,000 0.41 551,940,500 69,811,800 30.70 2020-09-07
1020 2020-09-08 2,276,000 -3,000 0.41 551,940,500 69,645,600 30.60 2020-09-04
1021 2020-09-07 2,279,000 30,000 0.41 551,940,500 72,358,250 31.75 2020-09-03
1022 2020-09-03 2,249,000 -36,000 0.41 551,940,500 71,405,750 31.75 2020-09-01
1023 2020-09-02 2,285,000 10,000 0.41 551,940,500 74,833,750 32.75 2020-08-31
1024 2020-09-01 2,275,000 24,500 0.41 551,940,500 74,961,250 32.95 2020-08-28
1025 2020-08-31 2,250,500 3,000 0.41 551,940,500 74,604,075 33.15 2020-08-27
1026 2020-08-28 2,247,500 71,000 0.41 551,940,500 71,470,500 31.80 2020-08-26
1027 2020-08-27 2,176,500 1,000 0.39 551,940,500 68,015,625 31.25 2020-08-25
1028 2020-08-26 2,175,500 -31,000 0.39 551,940,500 69,398,450 31.90 2020-08-24
1029 2020-08-24 2,206,500 21,000 0.40 551,940,500 71,269,950 32.30 2020-08-20
1030 2020-08-21 2,185,500 -38,000 0.40 551,940,500 71,138,025 32.55 2020-08-19
1031 2020-08-20 2,223,500 137,000 0.40 551,940,500 75,376,650 33.90 2020-08-18
1032 2020-08-19 2,086,500 500 0.38 551,940,500 72,505,875 34.75 2020-08-17
1033 2020-08-18 2,086,000 -6,000 0.38 551,940,500 71,758,400 34.40 2020-08-14
1034 2020-08-17 2,092,000 79,000 0.38 551,940,500 72,592,400 34.70 2020-08-13
1035 2020-08-14 2,013,000 13,500 0.36 551,940,500 68,844,600 34.20 2020-08-12
1036 2020-08-13 1,999,500 -9,500 0.36 551,940,500 71,582,100 35.80 2020-08-11
1037 2020-08-12 2,009,000 102,500 0.36 551,940,500 73,730,300 36.70 2020-08-10
1038 2020-08-11 1,906,500 -60,000 0.35 551,940,500 71,970,375 37.75 2020-08-07
1039 2020-08-10 1,966,500 21,000 0.36 551,940,500 77,676,750 39.50 2020-08-06
1040 2020-08-07 1,945,500 -495,000 0.35 551,940,500 78,014,550 40.10 2020-08-05
1041 2020-08-06 2,440,500 -34,500 0.44 551,940,500 93,105,075 38.15 2020-08-04
1042 2020-08-05 2,475,000 -33,000 0.45 551,940,500 95,163,750 38.45 2020-08-03
1043 2020-08-04 2,508,000 -65,500 0.45 551,940,500 91,918,200 36.65 2020-07-31
1044 2020-08-03 2,573,500 -374,000 0.47 551,940,500 96,634,925 37.55 2020-07-30
1045 2020-07-31 2,947,500 1,000,500 0.53 551,940,500 109,204,875 37.05 2020-07-29
1046 2020-07-30 1,947,000 15,500 0.35 551,940,500 69,118,500 35.50 2020-07-28
1047 2020-07-29 1,931,500 15,500 0.35 551,940,500 73,493,575 38.05 2020-07-27
1048 2020-07-28 1,916,000 -1,028,000 0.35 551,940,500 68,688,600 35.85 2020-07-24
1049 2020-07-27 2,944,000 952,000 0.53 551,940,500 112,019,200 38.05 2020-07-23
1050 2020-07-24 1,992,000 79,500 0.36 551,940,500 68,823,600 34.55 2020-07-22
1051 2020-07-23 1,912,500 164,000 0.35 551,940,500 68,658,750 35.90 2020-07-21
1052 2020-07-22 1,748,500 163,500 0.32 551,940,500 59,623,850 34.10 2020-07-20
1053 2020-07-21 1,585,000 -2,000 0.29 551,940,500 52,859,750 33.35 2020-07-17
1054 2020-07-20 1,587,000 -14,500 0.29 551,940,500 49,673,100 31.30 2020-07-16
1055 2020-07-17 1,601,500 -13,000 0.29 551,940,500 55,251,750 34.50 2020-07-15
1056 2020-07-16 1,614,500 13,500 0.29 551,940,500 50,372,400 31.20 2020-07-14
1057 2020-07-15 1,601,000 -54,500 0.29 551,940,500 49,070,650 30.65 2020-07-13
1058 2020-07-14 1,655,500 -5,500 0.30 551,940,500 45,774,575 27.65 2020-07-10
1059 2020-07-13 1,661,000 -1,000 0.30 551,940,500 46,674,100 28.10 2020-07-09
1060 2020-07-10 1,662,000 84,500 0.30 551,940,500 45,871,200 27.60 2020-07-08
1061 2020-07-09 1,577,500 -56,000 0.29 551,940,500 44,564,375 28.25 2020-07-07
1062 2020-07-08 1,633,500 -223,000 0.30 551,940,500 46,228,050 28.30 2020-07-06
1063 2020-07-07 1,856,500 64,000 0.34 551,940,500 51,146,575 27.55 2020-07-03
1064 2020-07-06 1,792,500 86,000 0.32 551,940,500 48,756,000 27.20 2020-07-02
1065 2020-07-03 1,706,500 17,500 0.31 551,940,500 44,198,350 25.90 2020-06-30
1066 2020-07-02 1,689,000 2,500 0.31 551,940,500 45,180,750 26.75 2020-06-29
1067 2020-06-29 1,686,500 500 0.31 551,940,500 44,354,950 26.30 2020-06-24
1068 2020-06-26 1,686,000 -30,000 0.31 551,940,500 45,437,700 26.95 2020-06-23
1069 2020-06-24 1,716,000 -8,000 0.31 551,940,500 46,332,000 27.00 2020-06-22
1070 2020-06-23 1,724,000 -500 0.31 551,940,500 47,582,400 27.60 2020-06-19
1071 2020-06-22 1,724,500 -64,500 0.31 551,940,500 48,027,325 27.85 2020-06-18
1072 2020-06-19 1,789,000 81,500 0.32 551,940,500 50,002,550 27.95 2020-06-17
1073 2020-06-18 1,707,500 -1,000 0.31 551,940,500 44,821,875 26.25 2020-06-16
1074 2020-06-17 1,708,500 4,000 0.31 551,940,500 45,189,825 26.45 2020-06-15
1075 2020-06-16 1,704,500 5,000 0.31 551,940,500 44,146,550 25.90 2020-06-12
1076 2020-06-12 1,699,500 3,000 0.31 551,940,500 44,611,875 26.25 2020-06-10
1077 2020-06-11 1,696,500 2,000 0.31 551,940,500 44,024,175 25.95 2020-06-09
1078 2020-06-09 1,694,500 1,000 0.31 551,940,500 43,633,375 25.75 2020-06-05
1079 2020-06-08 1,693,500 1,000 0.31 551,940,500 43,353,600 25.60 2020-06-04
1080 2020-06-05 1,692,500 -500 0.31 551,940,500 43,497,250 25.70 2020-06-03
1081 2020-06-04 1,693,000 2,000 0.31 551,940,500 41,901,750 24.75 2020-06-02
1082 2020-06-03 1,691,000 30,000 0.31 551,940,500 42,105,900 24.90 2020-06-01
1083 2020-06-02 1,661,000 8,500 0.30 551,940,500 40,860,600 24.60 2020-05-29
1084 2020-06-01 1,652,500 12,000 0.30 551,940,500 39,577,375 23.95 2020-05-28
1085 2020-05-29 1,640,500 -116,000 0.30 551,940,500 40,766,425 24.85 2020-05-27
1086 2020-05-28 1,756,500 103,500 0.32 551,940,500 44,615,100 25.40 2020-05-26
1087 2020-05-27 1,653,000 -55,000 0.30 551,940,500 42,895,350 25.95 2020-05-25
1088 2020-05-26 1,708,000 -105,000 0.31 551,940,500 44,066,400 25.80 2020-05-22
1089 2020-05-25 1,813,000 35,000 0.33 551,940,500 48,860,350 26.95 2020-05-21
1090 2020-05-22 1,778,000 -19,500 0.32 551,940,500 48,539,400 27.30 2020-05-20
1091 2020-05-21 1,797,500 20,000 0.33 551,940,500 49,251,500 27.40 2020-05-19
1092 2020-05-20 1,777,500 10,000 0.32 551,940,500 48,170,250 27.10 2020-05-18
1093 2020-05-19 1,767,500 51,500 0.32 551,940,500 47,280,625 26.75 2020-05-15
1094 2020-05-18 1,716,000 -170,000 0.31 551,940,500 46,246,200 26.95 2020-05-14
1095 2020-05-15 1,886,000 10,000 0.34 551,940,500 51,865,000 27.50 2020-05-13
1096 2020-05-14 1,876,000 2,500 0.34 551,940,500 51,777,600 27.60 2020-05-12
1097 2020-05-13 1,873,500 8,000 0.34 551,940,500 51,427,575 27.45 2020-05-11
1098 2020-05-12 1,865,500 -11,000 0.34 551,940,500 51,301,250 27.50 2020-05-08
1099 2020-05-11 1,876,500 500 0.34 551,940,500 52,823,475 28.15 2020-05-07
1100 2020-05-08 1,876,000 26,000 0.34 551,940,500 52,903,200 28.20 2020-05-06
1101 2020-05-07 1,850,000 1,000 0.34 551,940,500 52,632,500 28.45 2020-05-05
1102 2020-05-06 1,849,000 -65,000 0.33 551,940,500 51,402,200 27.80 2020-05-04
1103 2020-05-05 1,914,000 -47,000 0.35 551,940,500 56,654,400 29.60 2020-04-29
1104 2020-05-04 1,961,000 -29,000 0.36 551,940,500 59,124,150 30.15 2020-04-28
1105 2020-04-29 1,990,000 -18,500 0.36 551,940,500 59,700,000 30.00 2020-04-27
1106 2020-04-28 2,008,500 -96,500 0.36 551,940,500 59,150,325 29.45 2020-04-24
1107 2020-04-27 2,105,000 93,500 0.38 551,940,500 62,413,250 29.65 2020-04-23
1108 2020-04-24 2,011,500 -59,000 0.36 551,940,500 58,333,500 29.00 2020-04-22
1109 2020-04-23 2,070,500 219,500 0.38 551,940,500 58,284,575 28.15 2020-04-21
1110 2020-04-22 1,851,000 71,000 0.34 551,940,500 52,660,950 28.45 2020-04-20
1111 2020-04-21 1,780,000 96,000 0.32 551,940,500 48,416,000 27.20 2020-04-17
1112 2020-04-20 1,684,000 28,000 0.31 551,940,500 46,731,000 27.75 2020-04-16
1113 2020-04-17 1,656,000 20,500 0.30 551,940,500 45,374,400 27.40 2020-04-15
1114 2020-04-16 1,635,500 7,000 0.30 551,940,500 44,812,700 27.40 2020-04-14
1115 2020-04-15 1,628,500 5,000 0.30 551,940,500 42,829,550 26.30 2020-04-09
1116 2020-04-14 1,623,500 -6,000 0.29 551,940,500 43,022,750 26.50 2020-04-08
1117 2020-04-09 1,629,500 6,000 0.30 551,940,500 42,204,050 25.90 2020-04-07
1118 2020-04-08 1,623,500 3,000 0.29 551,940,500 40,993,375 25.25 2020-04-06
1119 2020-04-07 1,620,500 -16,000 0.29 551,940,500 41,322,750 25.50 2020-04-03
1120 2020-04-06 1,636,500 -16,000 0.30 551,940,500 40,257,900 24.60 2020-04-02
1121 2020-04-03 1,652,500 -1,000 0.30 551,940,500 39,907,875 24.15 2020-04-01
1122 2020-04-01 1,653,500 3,500 0.30 551,940,500 41,668,200 25.20 2020-03-30
1123 2020-03-31 1,650,000 -12,500 0.30 551,940,500 40,755,000 24.70 2020-03-27
1124 2020-03-30 1,662,500 -135,500 0.30 551,940,500 42,975,625 25.85 2020-03-26
1125 2020-03-27 1,798,000 -168,000 0.33 551,940,500 41,533,800 23.10 2020-03-25
1126 2020-03-26 1,966,000 -35,500 0.36 551,940,500 43,252,000 22.00 2020-03-24
1127 2020-03-25 2,001,500 8,000 0.36 551,940,500 41,330,975 20.65 2020-03-23
1128 2020-03-24 1,993,500 22,000 0.36 551,940,500 43,458,300 21.80 2020-03-20
1129 2020-03-23 1,971,500 -14,000 0.36 551,940,500 41,697,225 21.15 2020-03-19
1130 2020-03-20 1,985,500 -9,500 0.36 551,940,500 40,702,750 20.50 2020-03-18
1131 2020-03-19 1,995,000 92,000 0.36 551,940,500 41,097,000 20.60 2020-03-17
1132 2020-03-18 1,903,000 17,500 0.34 551,940,500 37,070,440 19.48 2020-03-16
1133 2020-03-17 1,885,500 -13,500 0.34 551,940,500 37,634,580 19.96 2020-03-13
1134 2020-03-16 1,899,000 10,500 0.34 551,940,500 38,644,650 20.35 2020-03-12
1135 2020-03-13 1,888,500 -4,000 0.34 551,940,500 39,847,350 21.10 2020-03-11
1136 2020-03-12 1,892,500 19,000 0.34 551,940,500 40,026,375 21.15 2020-03-10
1137 2020-03-11 1,873,500 -107,000 0.34 551,940,500 40,467,600 21.60 2020-03-09
1138 2020-03-10 1,980,500 -22,000 0.36 551,940,500 45,749,550 23.10 2020-03-06
1139 2020-03-09 2,002,500 -54,000 0.36 551,940,500 46,758,375 23.35 2020-03-05
1140 2020-03-06 2,056,500 -16,500 0.37 551,940,500 47,093,850 22.90 2020-03-04
1141 2020-03-05 2,073,000 -30,500 0.38 551,940,500 46,849,800 22.60 2020-03-03
1142 2020-03-04 2,103,500 -67,500 0.38 551,940,500 47,013,225 22.35 2020-03-02
1143 2020-03-03 2,171,000 -19,000 0.39 551,940,500 47,653,450 21.95 2020-02-28
1144 2020-03-02 2,190,000 -29,500 0.40 551,940,500 50,370,000 23.00 2020-02-27
1145 2020-02-28 2,219,500 -15,500 0.40 551,940,500 51,936,300 23.40 2020-02-26
1146 2020-02-27 2,235,000 -48,500 0.40 551,940,500 52,746,000 23.60 2020-02-25
1147 2020-02-26 2,283,500 500 0.41 551,940,500 49,437,775 21.65 2020-02-24
1148 2020-02-25 2,283,000 2,000 0.41 551,940,500 50,226,000 22.00 2020-02-21
1149 2020-02-24 2,281,000 1,000 0.41 551,940,500 50,638,200 22.20 2020-02-20
1150 2020-02-21 2,280,000 21,000 0.41 551,940,500 50,616,000 22.20 2020-02-19
1151 2020-02-20 2,259,000 17,000 0.41 551,940,500 50,714,550 22.45 2020-02-18
1152 2020-02-19 2,242,000 25,000 0.41 551,940,500 50,557,100 22.55 2020-02-17
1153 2020-02-18 2,217,000 -11,500 0.40 551,940,500 50,104,200 22.60 2020-02-14
1154 2020-02-17 2,228,500 23,000 0.40 551,940,500 50,252,675 22.55 2020-02-13
1155 2020-02-14 2,205,500 -3,000 0.40 551,940,500 50,285,400 22.80 2020-02-12
1156 2020-02-12 2,208,500 -5,000 0.40 551,940,500 50,574,650 22.90 2020-02-10
1157 2020-02-11 2,213,500 -23,000 0.40 551,940,500 51,574,550 23.30 2020-02-07
1158 2020-02-10 2,236,500 5,500 0.41 551,940,500 52,222,275 23.35 2020-02-06
1159 2020-02-07 2,231,000 -18,500 0.40 551,940,500 50,755,250 22.75 2020-02-05
1160 2020-02-06 2,249,500 25,500 0.41 551,940,500 49,601,475 22.05 2020-02-04
1161 2020-02-05 2,224,000 25,500 0.40 551,940,500 47,148,800 21.20 2020-02-03
1162 2020-02-04 2,198,500 -5,000 0.40 551,940,500 45,948,650 20.90 2020-01-31
1163 2020-02-03 2,203,500 4,000 0.40 551,940,500 46,163,325 20.95 2020-01-30
1164 2020-01-30 2,199,500 500 0.40 551,940,500 50,038,625 22.75 2020-01-23
1165 2020-01-29 2,199,000 -16,500 0.40 551,940,500 51,896,400 23.60 2020-01-22
1166 2020-01-23 2,215,500 -8,000 0.40 551,940,500 51,953,475 23.45 2020-01-21
1167 2020-01-22 2,223,500 15,500 0.40 551,940,500 53,808,700 24.20 2020-01-20
1168 2020-01-21 2,208,000 -19,500 0.40 551,940,500 53,102,400 24.05 2020-01-17
1169 2020-01-17 2,227,500 10,000 0.40 551,940,500 52,903,125 23.75 2020-01-15
1170 2020-01-16 2,217,500 -7,000 0.40 551,940,500 53,109,125 23.95 2020-01-14
1171 2020-01-15 2,224,500 -49,000 0.40 551,940,500 53,276,775 23.95 2020-01-13
1172 2020-01-13 2,273,500 1,000 0.41 551,940,500 53,427,250 23.50 2020-01-09
1173 2020-01-08 2,272,500 6,000 0.41 551,940,500 53,290,125 23.45 2020-01-06
1174 2020-01-07 2,266,500 -1,500 0.41 551,940,500 53,829,375 23.75 2020-01-03
1175 2020-01-06 2,268,000 -1,000 0.41 551,940,500 53,978,400 23.80 2020-01-02
1176 2020-01-03 2,269,000 -68,000 0.41 551,940,500 52,527,350 23.15 2019-12-30
1177 2019-12-30 2,337,000 1,000 0.42 551,940,500 53,867,850 23.05 2019-12-23
1178 2019-12-27 2,336,000 -3,000 0.42 551,940,500 54,078,400 23.15 2019-12-20
1179 2019-12-20 2,339,000 -82,500 0.42 551,940,500 52,861,400 22.60 2019-12-18
1180 2019-12-18 2,421,500 1,000 0.44 551,940,500 54,362,675 22.45 2019-12-16
1181 2019-12-10 2,420,500 -8,500 0.44 551,940,500 53,735,100 22.20 2019-12-06
1182 2019-12-09 2,429,000 10,000 0.44 551,940,500 53,316,550 21.95 2019-12-05
1183 2019-12-06 2,419,000 2,500 0.44 551,940,500 52,734,200 21.80 2019-12-04
1184 2019-12-05 2,416,500 500 0.44 551,940,500 52,921,350 21.90 2019-12-03
1185 2019-12-03 2,416,000 5,000 0.44 551,940,500 53,152,000 22.00 2019-11-29
1186 2019-11-26 2,411,000 -1,500 0.44 551,940,500 54,850,250 22.75 2019-11-22
1187 2019-11-25 2,412,500 -500 0.44 551,940,500 55,728,750 23.10 2019-11-21
1188 2019-11-22 2,413,000 -16,500 0.44 551,940,500 56,464,200 23.40 2019-11-20
1189 2019-11-21 2,429,500 -1,500 0.44 551,940,500 57,336,200 23.60 2019-11-19
1190 2019-11-20 2,431,000 -500 0.44 551,940,500 56,520,750 23.25 2019-11-18
1191 2019-11-18 2,431,500 -5,500 0.44 551,940,500 55,681,350 22.90 2019-11-14
1192 2019-11-15 2,437,000 -13,500 0.44 551,940,500 56,416,550 23.15 2019-11-13
1193 2019-11-14 2,450,500 -56,000 0.44 551,940,500 57,096,650 23.30 2019-11-12
1194 2019-11-13 2,506,500 58,000 0.45 551,940,500 58,401,450 23.30 2019-11-11
1195 2019-11-12 2,448,500 -5,000 0.44 551,940,500 57,539,750 23.50 2019-11-08
1196 2019-11-11 2,453,500 36,500 0.44 551,940,500 58,393,300 23.80 2019-11-07
1197 2019-11-08 2,417,000 1,000 0.44 551,940,500 54,624,200 22.60 2019-11-06
1198 2019-11-07 2,416,000 500 0.44 551,940,500 54,722,400 22.65 2019-11-05
1199 2019-11-06 2,415,500 4,000 0.44 551,940,500 54,952,625 22.75 2019-11-04
1200 2019-11-04 2,411,500 20,500 0.44 551,940,500 53,535,300 22.20 2019-10-31
1201 2019-11-01 2,391,000 2,500 0.43 551,940,500 52,123,800 21.80 2019-10-30
1202 2019-10-31 2,388,500 -2,500 0.43 551,940,500 53,382,975 22.35 2019-10-29
1203 2019-10-30 2,391,000 -4,000 0.43 551,940,500 52,841,100 22.10 2019-10-28
1204 2019-10-28 2,395,000 -1,000 0.43 551,940,500 51,971,500 21.70 2019-10-24
1205 2019-10-25 2,396,000 -1,000 0.43 551,940,500 51,993,200 21.70 2019-10-23
1206 2019-10-24 2,397,000 -10,500 0.43 551,940,500 52,614,150 21.95 2019-10-22
1207 2019-10-22 2,407,500 -41,000 0.44 551,940,500 52,965,000 22.00 2019-10-18
1208 2019-10-18 2,448,500 -20,000 0.44 551,940,500 52,887,600 21.60 2019-10-16
1209 2019-10-17 2,468,500 20,000 0.45 551,940,500 53,319,600 21.60 2019-10-15
1210 2019-10-16 2,448,500 5,000 0.44 551,940,500 53,254,875 21.75 2019-10-14
1211 2019-10-15 2,443,500 500 0.44 551,940,500 52,290,900 21.40 2019-10-11
1212 2019-10-11 2,443,000 69,500 0.44 551,940,500 51,058,700 20.90 2019-10-09
1213 2019-10-10 2,373,500 5,000 0.43 551,940,500 50,436,875 21.25 2019-10-08
1214 2019-10-09 2,368,500 7,500 0.43 551,940,500 50,093,775 21.15 2019-10-04
1215 2019-10-08 2,361,000 45,000 0.43 551,940,500 49,581,000 21.00 2019-10-03
1216 2019-10-04 2,316,000 500 0.42 551,940,500 48,636,000 21.00 2019-10-02
1217 2019-10-03 2,315,500 2,000 0.42 551,940,500 48,741,275 21.05 2019-09-30
1218 2019-09-30 2,313,500 4,000 0.42 551,940,500 49,971,600 21.60 2019-09-26
1219 2019-09-27 2,309,500 101,000 0.42 551,940,500 50,231,625 21.75 2019-09-25
1220 2019-09-25 2,208,500 8,000 0.40 551,940,500 50,353,800 22.80 2019-09-23
1221 2019-09-24 2,200,500 -100,000 0.40 551,940,500 51,271,650 23.30 2019-09-20
1222 2019-09-23 2,300,500 -6,000 0.42 551,940,500 52,566,425 22.85 2019-09-19
1223 2019-09-20 2,306,500 6,000 0.42 551,940,500 52,472,875 22.75 2019-09-18
1224 2019-09-19 2,300,500 10,500 0.42 551,940,500 52,911,500 23.00 2019-09-17
1225 2019-09-18 2,290,000 5,500 0.41 551,940,500 53,586,000 23.40 2019-09-16
1226 2019-09-16 2,284,500 -1,000 0.41 551,940,500 52,657,725 23.05 2019-09-12
1227 2019-09-13 2,285,500 98,500 0.41 551,940,500 52,337,950 22.90 2019-09-11
1228 2019-09-12 2,187,000 -500 0.40 551,940,500 51,175,800 23.40 2019-09-10
1229 2019-09-11 2,187,500 -4,500 0.40 551,940,500 51,187,500 23.40 2019-09-09
1230 2019-09-09 2,192,000 68,500 0.40 551,940,500 51,950,400 23.70 2019-09-05
1231 2019-09-06 2,123,500 190,000 0.38 551,940,500 49,902,250 23.50 2019-09-04
1232 2019-09-05 1,933,500 2,500 0.35 551,940,500 45,050,550 23.30 2019-09-03
1233 2019-09-04 1,931,000 1,000 0.35 551,940,500 45,378,500 23.50 2019-09-02
1234 2019-09-03 1,930,000 -3,000 0.35 551,940,500 44,969,000 23.30 2019-08-30
1235 2019-08-30 1,933,000 4,000 0.35 551,940,500 45,425,500 23.50 2019-08-28
1236 2019-08-29 1,929,000 -21,500 0.35 551,940,500 46,681,800 24.20 2019-08-27
1237 2019-08-28 1,950,500 -500 0.35 551,940,500 47,494,675 24.35 2019-08-26
1238 2019-08-27 1,951,000 2,500 0.35 551,940,500 46,238,700 23.70 2019-08-23
1239 2019-08-26 1,948,500 1,000 0.35 551,940,500 44,036,100 22.60 2019-08-22
1240 2019-08-22 1,947,500 8,500 0.35 551,940,500 44,403,000 22.80 2019-08-20
1241 2019-08-21 1,939,000 20,000 0.35 551,940,500 43,239,700 22.30 2019-08-19
1242 2019-08-20 1,919,000 57,500 0.35 551,940,500 41,546,350 21.65 2019-08-16
1243 2019-08-16 1,861,500 34,500 0.34 551,940,500 38,905,350 20.90 2019-08-14
1244 2019-08-15 1,827,000 -8,000 0.33 551,940,500 38,458,350 21.05 2019-08-13
1245 2019-08-12 1,835,000 -14,500 0.33 551,940,500 39,911,250 21.75 2019-08-08
1246 2019-08-08 1,849,500 139,000 0.34 551,940,500 39,949,200 21.60 2019-08-06
1247 2019-08-07 1,710,500 -8,500 0.31 551,940,500 37,203,375 21.75 2019-08-05
1248 2019-08-06 1,719,000 70,000 0.31 551,940,500 38,419,650 22.35 2019-08-02
1249 2019-08-01 1,649,000 8,500 0.30 551,940,500 39,246,200 23.80 2019-07-30
1250 2019-07-31 1,640,500 6,000 0.30 551,940,500 39,372,000 24.00 2019-07-29
1251 2019-07-29 1,634,500 -2,000 0.30 551,940,500 40,208,700 24.60 2019-07-25
1252 2019-07-26 1,636,500 -1,500 0.30 551,940,500 39,685,125 24.25 2019-07-24
1253 2019-07-23 1,638,000 -8,500 0.30 551,940,500 39,967,200 24.40 2019-07-19
1254 2019-07-22 1,646,500 40,000 0.30 551,940,500 39,927,625 24.25 2019-07-18
1255 2019-07-18 1,606,500 -14,000 0.29 551,940,500 39,519,900 24.60 2019-07-16
1256 2019-07-17 1,620,500 3,500 0.29 551,940,500 40,188,400 24.80 2019-07-15
1257 2019-07-15 1,617,000 1,500 0.29 551,940,500 39,535,650 24.45 2019-07-11
1258 2019-07-11 1,615,500 10,000 0.29 551,940,500 37,560,375 23.25 2019-07-09
1259 2019-07-04 1,605,500 30,000 0.29 551,940,500 38,532,000 24.00 2019-07-02
1260 2019-06-28 1,575,500 -18,000 0.29 551,940,500 37,654,450 23.90 2019-06-26
1261 2019-06-27 1,593,500 1,000 0.29 551,940,500 36,172,450 22.70 2019-06-25
1262 2019-06-26 1,592,500 5,500 0.29 551,940,500 36,627,500 23.00 2019-06-24
1263 2019-06-25 1,587,000 -1,500 0.29 551,940,500 36,659,700 23.10 2019-06-21
1264 2019-06-21 1,588,500 3,500 0.29 551,940,500 35,900,100 22.60 2019-06-19
1265 2019-06-20 1,585,000 2,500 0.29 551,940,500 35,107,750 22.15 2019-06-18
1266 2019-06-17 1,582,500 -1,500 0.29 551,940,500 34,656,750 21.90 2019-06-13
1267 2019-06-12 1,584,000 500 0.29 551,940,500 34,452,000 21.75 2019-06-10
1268 2019-06-10 1,583,500 106,500 0.29 551,940,500 33,886,900 21.40 2019-06-05
1269 2019-06-06 1,477,000 31,500 0.27 551,940,500 32,937,100 22.30 2019-06-04
1270 2019-06-04 1,445,500 4,000 0.26 551,940,500 33,318,775 23.05 2019-05-31
1271 2019-06-03 1,441,500 -1,500 0.26 551,940,500 33,370,725 23.15 2019-05-30
1272 2019-05-31 1,443,000 5,000 0.26 551,940,500 33,982,650 23.55 2019-05-29
1273 2019-05-30 1,438,000 1,500 0.26 551,940,500 33,936,800 23.60 2019-05-28
1274 2019-05-28 1,436,500 -2,500 0.26 551,940,500 33,614,100 23.40 2019-05-24
1275 2019-05-27 1,439,000 -54,000 0.26 551,940,500 33,168,950 23.05 2019-05-23
1276 2019-05-21 1,493,000 -1,000 0.27 551,940,500 35,906,650 24.05 2019-05-17
1277 2019-05-17 1,494,000 -17,000 0.27 551,940,500 36,378,900 24.35 2019-05-15
1278 2019-05-16 1,511,000 -6,000 0.27 551,940,500 36,415,100 24.10 2019-05-14
1279 2019-05-15 1,517,000 2,000 0.27 551,940,500 37,318,200 24.60 2019-05-10
1280 2019-05-14 1,515,000 -6,000 0.27 551,940,500 36,814,500 24.30 2019-05-09
1281 2019-05-08 1,521,000 -62,500 0.28 551,940,500 38,937,600 25.60 2019-05-06
1282 2019-05-07 1,583,500 1,500 0.29 551,940,500 44,733,875 28.25 2019-05-03
1283 2019-05-03 1,582,000 2,000 0.29 551,940,500 42,634,900 26.95 2019-04-30
1284 2019-04-30 1,580,000 -58,000 0.29 551,940,500 43,687,000 27.65 2019-04-26
1285 2019-04-29 1,638,000 1,000 0.30 551,940,500 45,290,700 27.65 2019-04-25
1286 2019-04-26 1,637,000 2,000 0.30 551,940,500 46,327,100 28.30 2019-04-24
1287 2019-04-25 1,635,000 47,500 0.30 551,940,500 46,434,000 28.40 2019-04-23
1288 2019-04-24 1,587,500 3,500 0.29 551,940,500 45,640,625 28.75 2019-04-18
1289 2019-04-18 1,584,000 2,000 0.29 551,940,500 45,856,800 28.95 2019-04-16
1290 2019-04-17 1,582,000 -1,000 0.29 551,940,500 44,691,500 28.25 2019-04-15
1291 2019-04-16 1,583,000 -500 0.29 551,940,500 46,856,800 29.60 2019-04-12
1292 2019-04-15 1,583,500 13,000 0.29 551,940,500 46,634,075 29.45 2019-04-11
1293 2019-04-12 1,570,500 -5,000 0.28 551,940,500 47,664,675 30.35 2019-04-10
1294 2019-04-11 1,575,500 -154,500 0.29 551,940,500 46,556,025 29.55 2019-04-09
1295 2019-04-10 1,730,000 -500 0.31 551,940,500 50,083,500 28.95 2019-04-08
1296 2019-04-09 1,730,500 -18,000 0.31 551,940,500 50,097,975 28.95 2019-04-04
1297 2019-04-08 1,748,500 -7,000 0.32 551,940,500 51,231,050 29.30 2019-04-03
1298 2019-04-04 1,755,500 29,000 0.32 551,940,500 50,646,175 28.85 2019-04-02
1299 2019-04-03 1,726,500 -8,000 0.31 551,940,500 49,895,850 28.90 2019-04-01
1300 2019-04-02 1,734,500 31,500 0.31 551,940,500 49,173,075 28.35 2019-03-29
1301 2019-04-01 1,703,000 500 0.31 551,940,500 46,832,500 27.50 2019-03-28
1302 2019-03-29 1,702,500 -15,000 0.31 551,940,500 47,414,625 27.85 2019-03-27
1303 2019-03-28 1,717,500 9,000 0.31 551,940,500 47,403,000 27.60 2019-03-26
1304 2019-03-27 1,708,500 -9,000 0.31 551,940,500 48,094,275 28.15 2019-03-25
1305 2019-03-26 1,717,500 2,000 0.31 551,940,500 49,721,625 28.95 2019-03-22
1306 2019-03-25 1,715,500 -24,000 0.31 551,940,500 50,264,150 29.30 2019-03-21
1307 2019-03-22 1,739,500 -19,000 0.32 551,940,500 50,619,450 29.10 2019-03-20
1308 2019-03-21 1,758,500 -11,000 0.32 551,940,500 50,293,100 28.60 2019-03-19
1309 2019-03-20 1,769,500 -12,000 0.32 551,940,500 50,873,125 28.75 2019-03-18
1310 2019-03-19 1,781,500 -15,000 0.32 551,940,500 49,258,475 27.65 2019-03-15
1311 2019-03-18 1,796,500 29,000 0.33 551,940,500 49,134,275 27.35 2019-03-14
1312 2019-03-15 1,767,500 -3,000 0.32 551,940,500 49,843,500 28.20 2019-03-13
1313 2019-03-14 1,770,500 -6,000 0.32 551,940,500 49,308,425 27.85 2019-03-12
1314 2019-03-12 1,776,500 59,000 0.32 551,940,500 47,610,200 26.80 2019-03-08
1315 2019-03-11 1,717,500 5,000 0.31 551,940,500 47,231,250 27.50 2019-03-07
1316 2019-03-08 1,712,500 22,000 0.31 551,940,500 49,405,625 28.85 2019-03-06
1317 2019-03-07 1,690,500 2,000 0.31 551,940,500 46,911,375 27.75 2019-03-05
1318 2019-03-06 1,688,500 -10,500 0.31 551,940,500 46,855,875 27.75 2019-03-04
1319 2019-03-04 1,699,000 -54,000 0.31 551,940,500 47,317,150 27.85 2019-02-28
1320 2019-03-01 1,753,000 53,000 0.32 551,940,500 48,119,850 27.45 2019-02-27
1321 2019-02-28 1,700,000 -62,500 0.31 551,940,500 46,750,000 27.50 2019-02-26
1322 2019-02-27 1,762,500 18,500 0.32 551,940,500 45,120,000 25.60 2019-02-25
1323 2019-02-26 1,744,000 1,000 0.32 551,940,500 42,989,600 24.65 2019-02-22
1324 2019-02-25 1,743,000 11,000 0.32 551,940,500 42,180,600 24.20 2019-02-21
1325 2019-02-22 1,732,000 -57,000 0.31 551,940,500 41,654,600 24.05 2019-02-20
1326 2019-02-21 1,789,000 2,000 0.32 551,940,500 44,903,900 25.10 2019-02-19
1327 2019-02-20 1,787,000 -2,000 0.32 551,940,500 46,372,650 25.95 2019-02-18
1328 2019-02-18 1,789,000 -45,500 0.32 551,940,500 46,782,350 26.15 2019-02-14
1329 2019-02-15 1,834,500 -139,500 0.33 551,940,500 48,339,075 26.35 2019-02-13
1330 2019-02-14 1,974,000 185,500 0.36 551,940,500 50,929,200 25.80 2019-02-12
1331 2019-02-13 1,788,500 45,000 0.32 551,940,500 43,907,675 24.55 2019-02-11
1332 2019-02-11 1,743,500 -3,000 0.32 551,940,500 42,890,100 24.60 2019-02-01
1333 2019-02-08 1,746,500 -2,000 0.32 551,940,500 41,654,025 23.85 2019-01-31
1334 2019-02-01 1,748,500 35,000 0.32 551,940,500 39,516,100 22.60 2019-01-30
1335 2019-01-30 1,713,500 500 0.31 551,940,500 40,952,650 23.90 2019-01-28
1336 2019-01-28 1,713,000 4,000 0.31 551,940,500 39,912,900 23.30 2019-01-24
1337 2019-01-24 1,709,000 -8,000 0.31 551,940,500 39,648,800 23.20 2019-01-22
1338 2019-01-23 1,717,000 500 0.31 551,940,500 40,778,750 23.75 2019-01-21
1339 2019-01-22 1,716,500 -3,500 0.31 551,940,500 41,110,175 23.95 2019-01-18
1340 2019-01-21 1,720,000 -500 0.31 551,940,500 39,818,000 23.15 2019-01-17
1341 2019-01-18 1,720,500 54,500 0.31 551,940,500 39,399,450 22.90 2019-01-16
1342 2019-01-15 1,666,000 3,500 0.30 551,940,500 36,652,000 22.00 2019-01-11
1343 2019-01-10 1,662,500 500 0.30 551,940,500 35,826,875 21.55 2019-01-08
1344 2019-01-09 1,662,000 -10,000 0.30 551,940,500 35,151,300 21.15 2019-01-07
1345 2019-01-08 1,672,000 2,000 0.30 551,940,500 34,944,800 20.90 2019-01-04
1346 2019-01-07 1,670,000 72,500 0.30 551,940,500 34,068,000 20.40 2019-01-03
1347 2019-01-04 1,597,500 154,000 0.29 551,940,500 33,547,500 21.00 2019-01-02
1348 2019-01-03 1,443,500 20,500 0.26 551,940,500 32,623,100 22.60 2018-12-28
1349 2019-01-02 1,423,000 3,500 0.26 551,940,500 31,804,050 22.35 2018-12-27
1350 2018-12-28 1,419,500 -2,000 0.26 551,940,500 31,796,800 22.40 2018-12-21
1351 2018-12-27 1,421,500 12,500 0.26 551,940,500 32,268,050 22.70 2018-12-20
1352 2018-12-21 1,409,000 14,500 0.26 551,940,500 32,618,350 23.15 2018-12-19
1353 2018-12-20 1,394,500 3,000 0.25 551,940,500 33,119,375 23.75 2018-12-18
1354 2018-12-18 1,391,500 16,500 0.25 551,940,500 32,978,550 23.70 2018-12-14
1355 2018-12-13 1,375,000 34,000 0.25 551,940,500 33,825,000 24.60 2018-12-11
1356 2018-12-12 1,341,000 4,000 0.24 551,940,500 32,586,300 24.30 2018-12-10
1357 2018-12-11 1,337,000 14,000 0.24 551,940,500 33,625,550 25.15 2018-12-07
1358 2018-12-10 1,323,000 29,000 0.24 551,940,500 34,993,350 26.45 2018-12-06
1359 2018-12-07 1,294,000 -2,000 0.23 551,940,500 38,237,700 29.55 2018-12-05
1360 2018-12-06 1,296,000 -6,000 0.23 551,940,500 38,232,000 29.50 2018-12-04
1361 2018-12-05 1,302,000 -10,000 0.24 551,940,500 37,172,100 28.55 2018-12-03
1362 2018-12-04 1,312,000 7,000 0.24 551,940,500 35,424,000 27.00 2018-11-30
1363 2018-11-30 1,305,000 -30,000 0.24 551,940,500 34,452,000 26.40 2018-11-28
1364 2018-11-29 1,335,000 10,500 0.24 551,940,500 35,110,500 26.30 2018-11-27
1365 2018-11-28 1,324,500 -15,000 0.24 551,940,500 35,695,275 26.95 2018-11-26
1366 2018-11-27 1,339,500 5,000 0.24 551,940,500 35,965,575 26.85 2018-11-23
1367 2018-11-26 1,334,500 11,000 0.24 551,940,500 36,765,475 27.55 2018-11-22
1368 2018-11-23 1,323,500 46,500 0.24 551,940,500 37,058,000 28.00 2018-11-21
1369 2018-11-22 1,277,000 500 0.23 551,940,500 35,309,050 27.65 2018-11-20
1370 2018-11-21 1,276,500 -20,000 0.23 551,940,500 36,188,775 28.35 2018-11-19
1371 2018-11-20 1,296,500 2,500 0.23 551,940,500 35,005,500 27.00 2018-11-16
1372 2018-11-19 1,294,000 -15,500 0.23 551,940,500 35,326,200 27.30 2018-11-15
1373 2018-11-15 1,309,500 16,000 0.24 551,940,500 35,683,875 27.25 2018-11-13
1374 2018-11-14 1,293,500 32,000 0.23 551,940,500 34,859,825 26.95 2018-11-12
1375 2018-11-13 1,261,500 -5,000 0.23 551,940,500 33,366,675 26.45 2018-11-09
1376 2018-11-12 1,266,500 -72,500 0.23 551,940,500 34,068,850 26.90 2018-11-08
1377 2018-11-09 1,339,000 -53,500 0.24 551,940,500 36,822,500 27.50 2018-11-07
1378 2018-11-08 1,392,500 -18,000 0.25 551,940,500 36,762,000 26.40 2018-11-06
1379 2018-11-07 1,410,500 57,000 0.26 551,940,500 36,461,425 25.85 2018-11-05
1380 2018-11-06 1,353,500 -2,000 0.25 551,940,500 35,597,050 26.30 2018-11-02
1381 2018-11-05 1,355,500 -1,000 0.25 551,940,500 32,599,775 24.05 2018-11-01
1382 2018-11-02 1,356,500 23,000 0.25 551,940,500 31,877,750 23.50 2018-10-31
1383 2018-11-01 1,333,500 -73,500 0.24 551,940,500 31,337,250 23.50 2018-10-30
1384 2018-10-31 1,407,000 -7,000 0.25 551,940,500 33,908,700 24.10 2018-10-29
1385 2018-10-30 1,414,000 5,000 0.26 551,940,500 36,057,000 25.50 2018-10-26
1386 2018-10-29 1,409,000 12,000 0.26 551,940,500 36,704,450 26.05 2018-10-25
1387 2018-10-26 1,397,000 -27,500 0.25 551,940,500 37,509,450 26.85 2018-10-24
1388 2018-10-25 1,424,500 45,500 0.26 551,940,500 38,176,600 26.80 2018-10-23
1389 2018-10-24 1,379,000 26,000 0.25 551,940,500 37,991,450 27.55 2018-10-22
1390 2018-10-23 1,353,000 -4,000 0.25 551,940,500 35,719,200 26.40 2018-10-19
1391 2018-10-22 1,357,000 1,500 0.25 551,940,500 34,874,900 25.70 2018-10-18
1392 2018-10-18 1,355,500 70,500 0.25 551,940,500 35,514,100 26.20 2018-10-15
1393 2018-10-16 1,285,000 4,500 0.23 551,940,500 34,630,750 26.95 2018-10-12
1394 2018-10-15 1,280,500 2,000 0.23 551,940,500 33,741,175 26.35 2018-10-11
1395 2018-10-12 1,278,500 11,500 0.23 551,940,500 35,734,075 27.95 2018-10-10
1396 2018-10-11 1,267,000 5,000 0.23 551,940,500 35,856,100 28.30 2018-10-09
1397 2018-10-09 1,262,000 4,000 0.23 551,940,500 36,976,600 29.30 2018-10-05
1398 2018-10-08 1,258,000 -34,000 0.23 551,940,500 36,733,600 29.20 2018-10-04
1399 2018-10-05 1,292,000 5,000 0.23 551,940,500 39,147,600 30.30 2018-10-03
1400 2018-10-04 1,287,000 10,000 0.23 551,940,500 38,867,400 30.20 2018-10-02
1401 2018-10-03 1,277,000 50,500 0.23 551,940,500 39,395,450 30.85 2018-09-28
1402 2018-10-02 1,226,500 -2,000 0.22 551,940,500 37,224,275 30.35 2018-09-27
1403 2018-09-28 1,228,500 -13,500 0.22 551,940,500 36,977,850 30.10 2018-09-26
1404 2018-09-27 1,242,000 15,000 0.23 551,940,500 36,018,000 29.00 2018-09-24
1405 2018-09-26 1,227,000 1,000 0.22 551,940,500 36,871,350 30.05 2018-09-21
1406 2018-09-24 1,226,000 2,500 0.22 551,940,500 34,695,800 28.30 2018-09-20
1407 2018-09-21 1,223,500 14,000 0.22 551,940,500 34,319,175 28.05 2018-09-19
1408 2018-09-20 1,209,500 12,000 0.22 551,940,500 33,624,100 27.80 2018-09-18
1409 2018-09-19 1,197,500 -100,000 0.22 551,940,500 33,769,500 28.20 2018-09-17
1410 2018-09-18 1,297,500 6,500 0.24 551,940,500 37,173,375 28.65 2018-09-14
1411 2018-09-17 1,291,000 133,500 0.23 551,940,500 36,277,100 28.10 2018-09-13
1412 2018-09-14 1,157,500 -32,500 0.21 551,940,500 31,889,125 27.55 2018-09-12
1413 2018-09-12 1,190,000 -10,500 0.22 551,940,500 35,759,500 30.05 2018-09-10
1414 2018-09-11 1,200,500 -26,500 0.22 551,940,500 37,095,450 30.90 2018-09-07
1415 2018-09-10 1,227,000 2,000 0.22 551,940,500 37,239,450 30.35 2018-09-06
1416 2018-09-07 1,225,000 -37,000 0.22 551,940,500 37,852,500 30.90 2018-09-05
1417 2018-09-06 1,262,000 -46,000 0.23 551,940,500 39,374,400 31.20 2018-09-04
1418 2018-09-05 1,308,000 73,000 0.24 551,940,500 38,455,200 29.40 2018-09-03
1419 2018-09-04 1,235,000 -80,500 0.22 551,940,500 39,149,500 31.70 2018-08-31
1420 2018-09-03 1,315,500 -3,000 0.24 551,940,500 43,806,150 33.30 2018-08-30
1421 2018-08-31 1,318,500 -19,000 0.24 551,940,500 46,015,650 34.90 2018-08-29
1422 2018-08-30 1,337,500 -25,500 0.24 551,940,500 46,879,375 35.05 2018-08-28
1423 2018-08-29 1,363,000 -1,500 0.25 551,940,500 48,522,800 35.60 2018-08-27
1424 2018-08-28 1,364,500 9,000 0.25 551,940,500 45,096,725 33.05 2018-08-24
1425 2018-08-27 1,355,500 -1,000 0.25 551,940,500 45,680,350 33.70 2018-08-23
1426 2018-08-23 1,356,500 100,000 0.25 551,940,500 45,171,450 33.30 2018-08-21
1427 2018-08-22 1,256,500 -33,000 0.23 551,940,500 40,459,300 32.20 2018-08-20
1428 2018-08-21 1,289,500 4,500 0.23 551,940,500 41,006,100 31.80 2018-08-17
1429 2018-08-17 1,285,000 -2,000 0.23 551,940,500 43,947,000 34.20 2018-08-15
1430 2018-08-15 1,287,000 2,000 0.23 551,940,500 46,460,700 36.10 2018-08-13
1431 2018-08-14 1,285,000 2,000 0.23 551,940,500 46,902,500 36.50 2018-08-10
1432 2018-08-10 1,283,000 51,000 0.23 551,940,500 44,905,000 35.00 2018-08-08
1433 2018-08-09 1,232,000 -3,000 0.22 551,940,500 43,859,200 35.60 2018-08-07
1434 2018-08-08 1,235,000 -10,000 0.22 551,940,500 42,422,250 34.35 2018-08-06
1435 2018-08-07 1,245,000 1,500 0.23 551,940,500 43,201,500 34.70 2018-08-03
1436 2018-08-06 1,243,500 -14,000 0.23 551,940,500 45,698,625 36.75 2018-08-02
1437 2018-08-03 1,257,500 -5,000 0.23 551,940,500 47,596,375 37.85 2018-08-01
1438 2018-08-02 1,262,500 -1,000 0.23 551,940,500 47,280,625 37.45 2018-07-31
1439 2018-08-01 1,263,500 -63,000 0.23 551,940,500 48,834,275 38.65 2018-07-30
1440 2018-07-31 1,326,500 1,000 0.24 551,940,500 51,667,175 38.95 2018-07-27
1441 2018-07-30 1,325,500 4,000 0.24 551,940,500 51,561,950 38.90 2018-07-26
1442 2018-07-27 1,321,500 -7,000 0.24 551,940,500 52,001,025 39.35 2018-07-25
1443 2018-07-26 1,328,500 18,000 0.24 551,940,500 51,147,250 38.50 2018-07-24
1444 2018-07-25 1,310,500 6,500 0.27 483,940,500 49,799,000 38.00 2018-07-23
1445 2018-07-24 1,304,000 -28,000 0.27 483,940,500 50,921,200 39.05 2018-07-20
1446 2018-07-23 1,332,000 150,500 0.28 483,940,500 52,014,600 39.05 2018-07-19
1447 2018-07-20 1,181,500 -19,500 0.24 483,940,500 49,623,000 42.00 2018-07-18
1448 2018-07-19 1,201,000 9,000 0.25 483,940,500 49,241,000 41.00 2018-07-17
1449 2018-07-18 1,192,000 2,000 0.25 483,940,500 50,123,600 42.05 2018-07-16
1450 2018-07-17 1,190,000 -18,000 0.25 483,940,500 49,920,500 41.95 2018-07-13
1451 2018-07-12 1,208,000 2,000 0.25 483,940,500 48,622,000 40.25 2018-07-10
1452 2018-07-11 1,206,000 -30,000 0.25 483,940,500 49,687,200 41.20 2018-07-09
1453 2018-07-10 1,236,000 -13,000 0.26 483,940,500 49,131,000 39.75 2018-07-06
1454 2018-07-09 1,249,000 -37,500 0.26 483,940,500 49,335,500 39.50 2018-07-05
1455 2018-07-06 1,286,500 -29,000 0.27 483,940,500 51,009,725 39.65 2018-07-04
1456 2018-07-05 1,315,500 47,000 0.27 483,940,500 53,014,650 40.30 2018-07-03
1457 2018-07-04 1,268,500 -3,500 0.26 483,940,500 54,608,925 43.05 2018-06-29
1458 2018-07-03 1,272,000 -500 0.26 483,940,500 52,851,600 41.55 2018-06-28
1459 2018-06-29 1,272,500 -30,000 0.26 483,940,500 52,872,375 41.55 2018-06-27
1460 2018-06-27 1,302,500 -2,000 0.27 483,940,500 58,156,625 44.65 2018-06-25
1461 2018-06-26 1,304,500 -19,500 0.27 483,940,500 58,767,725 45.05 2018-06-22
1462 2018-06-25 1,324,000 10,500 0.27 483,940,500 58,918,000 44.50 2018-06-21
1463 2018-06-22 1,313,500 3,500 0.27 483,940,500 59,107,500 45.00 2018-06-20
1464 2018-06-19 1,310,000 46,000 0.27 483,940,500 63,535,000 48.50 2018-06-14
1465 2018-06-15 1,264,000 500 0.26 483,940,500 62,441,600 49.40 2018-06-13
1466 2018-06-14 1,263,500 -11,000 0.26 483,940,500 62,101,025 49.15 2018-06-12
1467 2018-06-13 1,274,500 -6,000 0.26 483,940,500 60,602,475 47.55 2018-06-11
1468 2018-06-12 1,280,500 -22,500 0.26 483,940,500 61,912,175 48.35 2018-06-08
1469 2018-06-11 1,303,000 38,500 0.27 483,940,500 62,218,250 47.75 2018-06-07
1470 2018-06-08 1,264,500 -56,500 0.26 483,940,500 63,225,000 50.00 2018-06-06
1471 2018-06-07 1,321,000 133,500 0.27 483,940,500 66,116,050 50.05 2018-06-05
1472 2018-06-06 1,187,500 15,500 0.25 483,940,500 58,246,875 49.05 2018-06-04
1473 2018-06-05 1,172,000 -1,000 0.24 483,940,500 56,666,200 48.35 2018-06-01
1474 2018-06-04 1,173,000 -2,500 0.24 483,940,500 58,943,250 50.25 2018-05-31
1475 2018-06-01 1,175,500 -36,500 0.24 483,940,500 56,894,200 48.40 2018-05-30
1476 2018-05-31 1,212,000 -44,000 0.25 483,940,500 58,842,600 48.55 2018-05-29
1477 2018-05-30 1,256,000 -18,000 0.26 483,940,500 63,302,400 50.40 2018-05-28
1478 2018-05-29 1,274,000 -32,000 0.26 483,940,500 62,744,500 49.25 2018-05-25
1479 2018-05-28 1,306,000 17,500 0.27 483,940,500 60,533,100 46.35 2018-05-24
1480 2018-05-25 1,288,500 -53,500 0.27 483,940,500 58,175,775 45.15 2018-05-23
1481 2018-05-24 1,342,000 -2,500 0.28 483,940,500 59,182,200 44.10 2018-05-21
1482 2018-05-23 1,344,500 6,500 0.28 483,940,500 59,964,700 44.60 2018-05-18
1483 2018-05-21 1,338,000 21,500 0.28 483,940,500 60,343,800 45.10 2018-05-17
1484 2018-05-18 1,316,500 96,500 0.27 483,940,500 59,769,100 45.40 2018-05-16
1485 2018-05-17 1,220,000 53,500 0.25 483,940,500 56,486,000 46.30 2018-05-15
1486 2018-05-16 1,166,500 137,500 0.24 483,940,500 51,326,000 44.00 2018-05-14
1487 2018-05-15 1,029,000 -9,500 0.21 483,940,500 46,870,950 45.55 2018-05-11
1488 2018-05-14 1,038,500 -2,000 0.21 483,940,500 47,459,450 45.70 2018-05-10
1489 2018-05-11 1,040,500 500 0.22 483,940,500 47,602,875 45.75 2018-05-09
1490 2018-05-09 1,040,000 7,500 0.21 483,940,500 46,072,000 44.30 2018-05-07
1491 2018-05-08 1,032,500 -5,500 0.21 483,940,500 46,152,750 44.70 2018-05-04
1492 2018-05-07 1,038,000 6,000 0.21 483,940,500 44,530,200 42.90 2018-05-03
1493 2018-05-04 1,032,000 17,500 0.21 483,940,500 43,963,200 42.60 2018-05-02
1494 2018-05-03 1,014,500 -47,000 0.21 483,940,500 43,572,775 42.95 2018-04-30
1495 2018-04-27 1,061,500 -11,500 0.22 483,940,500 47,130,600 44.40 2018-04-25
1496 2018-04-26 1,073,000 -5,500 0.22 483,940,500 48,445,950 45.15 2018-04-24
1497 2018-04-24 1,078,500 2,500 0.22 483,940,500 47,669,700 44.20 2018-04-20
1498 2018-04-23 1,076,000 -2,500 0.22 483,940,500 48,258,600 44.85 2018-04-19
1499 2018-04-20 1,078,500 1,000 0.22 483,940,500 47,184,375 43.75 2018-04-18
1500 2018-04-19 1,077,500 1,500 0.22 483,940,500 48,325,875 44.85 2018-04-17
1501 2018-04-18 1,076,000 2,000 0.22 483,940,500 49,496,000 46.00 2018-04-16
1502 2018-04-17 1,074,000 108,000 0.22 483,940,500 50,585,400 47.10 2018-04-13
1503 2018-04-16 966,000 14,000 0.20 483,940,500 48,444,900 50.15 2018-04-12
1504 2018-04-13 952,000 22,500 0.20 483,940,500 47,647,600 50.05 2018-04-11
1505 2018-04-12 929,500 -4,500 0.19 483,940,500 47,776,300 51.40 2018-04-10
1506 2018-04-11 934,000 1,500 0.19 483,940,500 47,400,500 50.75 2018-04-09
1507 2018-04-09 932,500 -16,500 0.19 483,940,500 47,417,625 50.85 2018-04-04
1508 2018-04-06 949,000 13,500 0.20 483,940,500 46,880,600 49.40 2018-04-03
1509 2018-04-04 935,500 -24,500 0.19 483,940,500 45,091,100 48.20 2018-03-29
1510 2018-04-03 960,000 2,000 0.20 483,940,500 46,512,000 48.45 2018-03-28
1511 2018-03-29 958,000 -6,000 0.20 483,940,500 47,900,000 50.00 2018-03-27
1512 2018-03-28 964,000 5,000 0.20 483,940,500 48,778,400 50.60 2018-03-26
1513 2018-03-27 959,000 3,000 0.20 483,940,500 47,230,750 49.25 2018-03-23
1514 2018-03-26 956,000 -15,000 0.20 483,940,500 47,991,200 50.20 2018-03-22
1515 2018-03-23 971,000 -24,000 0.20 483,940,500 51,074,600 52.60 2018-03-21
1516 2018-03-22 995,000 -14,000 0.21 483,940,500 53,531,000 53.80 2018-03-20
1517 2018-03-21 1,009,000 18,500 0.21 483,940,500 50,550,900 50.10 2018-03-19
1518 2018-03-20 990,500 -6,000 0.20 483,940,500 48,633,550 49.10 2018-03-16
1519 2018-03-19 996,500 -5,500 0.21 483,940,500 49,825,000 50.00 2018-03-15
1520 2018-03-16 1,002,000 -2,000 0.21 483,940,500 49,999,800 49.90 2018-03-14
1521 2018-03-15 1,004,000 -33,500 0.21 483,940,500 50,099,600 49.90 2018-03-13
1522 2018-03-14 1,037,500 9,500 0.21 483,940,500 51,875,000 50.00 2018-03-12
1523 2018-03-13 1,028,000 16,500 0.21 483,940,500 51,554,200 50.15 2018-03-09
1524 2018-03-12 1,011,500 33,000 0.21 483,940,500 49,512,925 48.95 2018-03-08
1525 2018-03-09 978,500 20,000 0.20 483,940,500 45,206,700 46.20 2018-03-07
1526 2018-03-08 958,500 500 0.20 483,940,500 44,282,700 46.20 2018-03-06
1527 2018-03-07 958,000 500 0.20 483,940,500 42,583,100 44.45 2018-03-05
1528 2018-03-06 957,500 -4,000 0.20 483,940,500 43,518,375 45.45 2018-03-02
1529 2018-03-05 961,500 -5,500 0.20 483,940,500 44,180,925 45.95 2018-03-01
1530 2018-03-02 967,000 -15,500 0.20 483,940,500 44,046,850 45.55 2018-02-28
1531 2018-03-01 982,500 10,000 0.20 483,940,500 44,114,250 44.90 2018-02-27
1532 2018-02-28 972,500 -3,000 0.20 483,940,500 44,929,500 46.20 2018-02-26
1533 2018-02-27 975,500 -9,000 0.20 483,940,500 44,873,000 46.00 2018-02-23
1534 2018-02-26 984,500 -11,500 0.20 483,940,500 45,385,450 46.10 2018-02-22
1535 2018-02-23 996,000 -19,000 0.21 483,940,500 46,363,800 46.55 2018-02-21
1536 2018-02-22 1,015,000 -13,000 0.21 483,940,500 46,842,250 46.15 2018-02-20
1537 2018-02-21 1,028,000 9,500 0.21 483,940,500 46,825,400 45.55 2018-02-14
1538 2018-02-20 1,018,500 2,500 0.21 483,940,500 45,526,950 44.70 2018-02-13
1539 2018-02-14 1,016,000 40,500 0.21 483,940,500 44,145,200 43.45 2018-02-12
1540 2018-02-12 975,500 500 0.20 483,940,500 41,117,325 42.15 2018-02-08
1541 2018-02-09 975,000 -15,500 0.20 483,940,500 41,242,500 42.30 2018-02-07
1542 2018-02-08 990,500 -26,000 0.20 483,940,500 41,402,900 41.80 2018-02-06
1543 2018-02-07 1,016,500 24,000 0.21 483,940,500 45,437,550 44.70 2018-02-05
1544 2018-02-06 992,500 6,500 0.21 483,940,500 45,009,875 45.35 2018-02-02
1545 2018-02-05 986,000 -9,000 0.20 483,940,500 43,186,800 43.80 2018-02-01
1546 2018-02-02 995,000 -5,500 0.21 483,940,500 45,222,750 45.45 2018-01-31
1547 2018-02-01 1,000,500 -11,000 0.21 483,940,500 46,173,075 46.15 2018-01-30
1548 2018-01-31 1,011,500 -500 0.21 483,940,500 47,489,925 46.95 2018-01-29
1549 2018-01-30 1,012,000 1,000 0.21 483,940,500 51,814,400 51.20 2018-01-26
1550 2018-01-29 1,011,000 500 0.21 483,940,500 52,015,950 51.45 2018-01-25
1551 2018-01-26 1,010,500 -5,000 0.21 483,940,500 52,444,950 51.90 2018-01-24
1552 2018-01-25 1,015,500 -34,500 0.21 483,940,500 52,704,450 51.90 2018-01-23
1553 2018-01-22 1,050,000 -15,000 0.22 483,940,500 51,817,500 49.35 2018-01-18
1554 2018-01-19 1,065,000 -3,000 0.22 483,940,500 53,729,250 50.45 2018-01-17
1555 2018-01-18 1,068,000 31,000 0.22 483,940,500 54,628,200 51.15 2018-01-16
1556 2018-01-16 1,037,000 76,000 0.21 483,940,500 53,872,150 51.95 2018-01-12
1557 2018-01-15 961,000 10,000 0.20 483,940,500 47,281,200 49.20 2018-01-11
1558 2018-01-11 951,000 -10,000 0.20 483,940,500 47,692,650 50.15 2018-01-09
1559 2018-01-10 961,000 -33,000 0.20 483,940,500 47,329,250 49.25 2018-01-08
1560 2018-01-09 994,000 -6,000 0.21 483,940,500 49,203,000 49.50 2018-01-05
1561 2018-01-08 1,000,000 -30,000 0.21 483,940,500 50,600,000 50.60 2018-01-04
1562 2018-01-05 1,030,000 -11,500 0.21 483,940,500 50,676,000 49.20 2018-01-03
1563 2018-01-04 1,041,500 -14,000 0.22 483,940,500 50,929,350 48.90 2018-01-02
1564 2018-01-03 1,055,500 -1,500 0.22 483,940,500 52,933,325 50.15 2017-12-29
1565 2018-01-02 1,057,000 3,500 0.22 483,940,500 53,008,550 50.15 2017-12-28
1566 2017-12-29 1,053,500 -202,500 0.22 483,940,500 49,567,175 47.05 2017-12-27
1567 2017-12-28 1,256,000 4,000 0.26 483,940,500 60,099,600 47.85 2017-12-22
1568 2017-12-27 1,252,000 41,000 0.26 483,940,500 58,969,200 47.10 2017-12-21
1569 2017-12-22 1,211,000 2,000 0.25 483,940,500 53,284,000 44.00 2017-12-20
1570 2017-12-21 1,209,000 179,500 0.25 483,940,500 54,767,700 45.30 2017-12-19
1571 2017-12-19 1,029,500 -21,000 0.21 483,940,500 46,378,975 45.05 2017-12-15
1572 2017-12-18 1,050,500 -76,500 0.22 483,940,500 48,533,100 46.20 2017-12-14
1573 2017-12-15 1,127,000 5,000 0.23 483,940,500 49,813,400 44.20 2017-12-13
1574 2017-12-14 1,122,000 14,500 0.23 483,940,500 48,021,600 42.80 2017-12-12
1575 2017-12-13 1,107,500 20,000 0.23 483,940,500 46,570,375 42.05 2017-12-11
1576 2017-12-12 1,087,500 44,500 0.22 483,940,500 44,043,750 40.50 2017-12-08
1577 2017-12-11 1,043,000 -26,000 0.22 483,940,500 39,373,250 37.75 2017-12-07
1578 2017-12-08 1,069,000 -113,000 0.22 483,940,500 39,873,700 37.30 2017-12-06
1579 2017-12-07 1,182,000 -138,000 0.24 483,940,500 44,975,100 38.05 2017-12-05
1580 2017-12-06 1,320,000 20,000 0.27 483,940,500 51,084,000 38.70 2017-12-04
1581 2017-12-05 1,300,000 6,500 0.27 483,940,500 49,010,000 37.70 2017-12-01
1582 2017-12-04 1,293,500 -40,500 0.27 483,940,500 48,764,950 37.70 2017-11-30
1583 2017-11-30 1,334,000 -2,000 0.28 483,940,500 51,559,100 38.65 2017-11-28
1584 2017-11-29 1,336,000 -3,000 0.28 483,940,500 50,834,800 38.05 2017-11-27
1585 2017-11-28 1,339,000 -16,000 0.28 483,940,500 51,685,400 38.60 2017-11-24
1586 2017-11-27 1,355,000 5,500 0.28 483,940,500 51,354,500 37.90 2017-11-23
1587 2017-11-24 1,349,500 1,500 0.28 483,940,500 53,440,200 39.60 2017-11-22
1588 2017-11-23 1,348,000 8,500 0.28 483,940,500 55,470,200 41.15 2017-11-21
1589 2017-11-22 1,339,500 -7,500 0.28 483,940,500 54,919,500 41.00 2017-11-20
1590 2017-11-21 1,347,000 -11,500 0.28 483,940,500 55,429,050 41.15 2017-11-17
1591 2017-11-20 1,358,500 -1,000 0.28 483,940,500 54,883,400 40.40 2017-11-16
1592 2017-11-16 1,359,500 25,000 0.28 483,940,500 53,360,375 39.25 2017-11-14
1593 2017-11-15 1,334,500 35,000 0.28 483,940,500 53,913,800 40.40 2017-11-13
1594 2017-11-13 1,299,500 -2,000 0.27 483,940,500 53,279,500 41.00 2017-11-09
1595 2017-11-10 1,301,500 36,000 0.27 483,940,500 52,905,975 40.65 2017-11-08
1596 2017-11-09 1,265,500 -55,000 0.26 483,940,500 52,454,975 41.45 2017-11-07
1597 2017-11-08 1,320,500 10,000 0.27 483,940,500 55,923,175 42.35 2017-11-06
1598 2017-11-07 1,310,500 -3,000 0.27 483,940,500 52,682,100 40.20 2017-11-03
1599 2017-11-06 1,313,500 2,000 0.27 483,940,500 50,832,450 38.70 2017-11-02
1600 2017-11-03 1,311,500 -1,000 0.27 483,940,500 51,738,675 39.45 2017-11-01
1601 2017-11-02 1,312,500 -5,500 0.27 483,940,500 51,121,875 38.95 2017-10-31
1602 2017-11-01 1,318,000 80,500 0.27 483,940,500 48,831,900 37.05 2017-10-30
1603 2017-10-30 1,237,500 -20,000 0.26 483,940,500 47,458,125 38.35 2017-10-26
1604 2017-10-27 1,257,500 6,000 0.26 483,940,500 48,853,875 38.85 2017-10-25
1605 2017-10-26 1,251,500 -4,000 0.26 483,940,500 47,932,450 38.30 2017-10-24
1606 2017-10-24 1,255,500 47,000 0.26 483,940,500 48,211,200 38.40 2017-10-20
1607 2017-10-23 1,208,500 -30,500 0.25 483,940,500 45,862,575 37.95 2017-10-19
1608 2017-10-20 1,239,000 -10,500 0.26 483,940,500 45,099,600 36.40 2017-10-18
1609 2017-10-19 1,249,500 -4,000 0.26 483,940,500 45,856,650 36.70 2017-10-17
1610 2017-10-18 1,253,500 -16,000 0.26 483,940,500 46,191,475 36.85 2017-10-16
1611 2017-10-17 1,269,500 -18,500 0.26 483,940,500 46,273,275 36.45 2017-10-13
1612 2017-10-16 1,288,000 500 0.27 483,940,500 46,368,000 36.00 2017-10-12
1613 2017-10-13 1,287,500 4,500 0.27 483,940,500 46,221,250 35.90 2017-10-11
1614 2017-10-12 1,283,000 -1,500 0.27 483,940,500 45,674,800 35.60 2017-10-10
1615 2017-10-11 1,284,500 -6,500 0.27 483,940,500 45,663,975 35.55 2017-10-09
1616 2017-10-10 1,291,000 -322,000 0.27 483,940,500 45,249,550 35.05 2017-10-06
1617 2017-10-09 1,613,000 7,500 0.33 483,940,500 53,712,900 33.30 2017-10-04
1618 2017-10-06 1,605,500 2,000 0.33 483,940,500 53,623,700 33.40 2017-10-03
1619 2017-10-04 1,603,500 5,000 0.33 483,940,500 51,953,400 32.40 2017-09-29
1620 2017-10-03 1,598,500 -2,500 0.33 483,940,500 51,711,475 32.35 2017-09-28
1621 2017-09-29 1,601,000 2,500 0.33 483,940,500 51,232,000 32.00 2017-09-27
1622 2017-09-28 1,598,500 12,000 0.33 483,940,500 51,551,625 32.25 2017-09-26
1623 2017-09-27 1,586,500 1,000 0.33 483,940,500 51,957,875 32.75 2017-09-25
1624 2017-09-26 1,585,500 28,500 0.33 483,940,500 53,431,350 33.70 2017-09-22
1625 2017-09-25 1,557,000 -6,000 0.32 483,940,500 51,692,400 33.20 2017-09-21
1626 2017-09-22 1,563,000 70,000 0.32 483,940,500 52,360,500 33.50 2017-09-20
1627 2017-09-21 1,493,000 -1,000 0.31 483,940,500 47,104,150 31.55 2017-09-19
1628 2017-09-20 1,494,000 8,000 0.31 483,940,500 46,986,300 31.45 2017-09-18
1629 2017-09-19 1,486,000 10,000 0.31 483,940,500 45,694,500 30.75 2017-09-15
1630 2017-09-18 1,476,000 1,500 0.30 483,940,500 43,468,200 29.45 2017-09-14
1631 2017-09-15 1,474,500 14,500 0.30 483,940,500 43,645,200 29.60 2017-09-13
1632 2017-09-14 1,460,000 3,500 0.30 483,940,500 43,362,000 29.70 2017-09-12
1633 2017-09-13 1,456,500 -1,000 0.30 483,940,500 43,185,225 29.65 2017-09-11
1634 2017-09-12 1,457,500 -29,500 0.30 483,940,500 43,725,000 30.00 2017-09-08
1635 2017-09-11 1,487,000 -1,000 0.31 483,940,500 44,386,950 29.85 2017-09-07
1636 2017-09-08 1,488,000 4,000 0.31 483,940,500 44,491,200 29.90 2017-09-06
1637 2017-09-07 1,484,000 -36,000 0.31 483,940,500 44,668,400 30.10 2017-09-05
1638 2017-09-06 1,520,000 -53,500 0.31 483,940,500 44,764,000 29.45 2017-09-04
1639 2017-09-05 1,573,500 23,500 0.33 483,940,500 45,946,200 29.20 2017-09-01
1640 2017-09-04 1,550,000 -30,000 0.32 483,940,500 45,570,000 29.40 2017-08-31
1641 2017-09-01 1,580,000 -196,500 0.33 483,940,500 45,899,000 29.05 2017-08-30
1642 2017-08-31 1,776,500 -40,000 0.37 483,940,500 51,962,625 29.25 2017-08-29
1643 2017-08-30 1,816,500 2,500 0.38 483,940,500 52,678,500 29.00 2017-08-28
1644 2017-08-29 1,814,000 17,000 0.37 483,940,500 53,513,000 29.50 2017-08-25
1645 2017-08-28 1,797,000 107,000 0.37 483,940,500 52,741,950 29.35 2017-08-24
1646 2017-08-25 1,690,000 33,500 0.35 483,940,500 50,108,500 29.65 2017-08-22
1647 2017-08-24 1,656,500 120,000 0.34 483,940,500 47,707,200 28.80 2017-08-21
1648 2017-08-22 1,536,500 -96,500 0.32 483,940,500 44,865,800 29.20 2017-08-18
1649 2017-08-21 1,633,000 6,500 0.34 483,940,500 47,683,600 29.20 2017-08-17
1650 2017-08-18 1,626,500 -16,500 0.34 483,940,500 48,307,050 29.70 2017-08-16
1651 2017-08-17 1,643,000 41,000 0.34 483,940,500 47,400,550 28.85 2017-08-15
1652 2017-08-16 1,602,000 -24,000 0.33 483,940,500 46,618,200 29.10 2017-08-14
1653 2017-08-15 1,626,000 -62,500 0.34 483,940,500 46,341,000 28.50 2017-08-11
1654 2017-08-14 1,688,500 141,500 0.35 483,940,500 48,882,075 28.95 2017-08-10
1655 2017-08-11 1,547,000 21,500 0.32 483,940,500 45,713,850 29.55 2017-08-09
1656 2017-08-10 1,525,500 65,500 0.32 483,940,500 43,553,025 28.55 2017-08-08
1657 2017-08-09 1,460,000 11,500 0.30 483,940,500 41,683,000 28.55 2017-08-07
1658 2017-08-08 1,448,500 -138,500 0.30 483,940,500 41,644,375 28.75 2017-08-04
1659 2017-08-07 1,587,000 22,500 0.33 483,940,500 43,007,700 27.10 2017-08-03
1660 2017-08-04 1,564,500 42,500 0.32 483,940,500 43,649,550 27.90 2017-08-02
1661 2017-08-03 1,522,000 45,000 0.31 483,940,500 42,844,300 28.15 2017-08-01
1662 2017-08-02 1,477,000 85,500 0.31 483,940,500 42,242,200 28.60 2017-07-31
1663 2017-08-01 1,391,500 21,500 0.29 483,940,500 39,588,175 28.45 2017-07-28
1664 2017-07-31 1,370,000 -68,500 0.28 483,940,500 39,456,000 28.80 2017-07-27
1665 2017-07-28 1,438,500 -75,000 0.30 483,940,500 41,213,025 28.65 2017-07-26
1666 2017-07-27 1,513,500 46,000 0.31 483,940,500 43,513,125 28.75 2017-07-25
1667 2017-07-26 1,467,500 49,500 0.30 483,940,500 42,117,250 28.70 2017-07-24
1668 2017-07-25 1,418,000 -7,500 0.29 483,940,500 40,483,900 28.55 2017-07-21
1669 2017-07-24 1,425,500 3,000 0.29 483,940,500 41,054,400 28.80 2017-07-20
1670 2017-07-20 1,422,500 -16,500 0.29 483,940,500 40,825,750 28.70 2017-07-18
1671 2017-07-19 1,439,000 9,000 0.30 483,940,500 41,515,150 28.85 2017-07-17
1672 2017-07-18 1,430,000 -18,500 0.30 483,940,500 42,328,000 29.60 2017-07-14
1673 2017-07-17 1,448,500 -43,000 0.30 483,940,500 42,513,475 29.35 2017-07-13
1674 2017-07-14 1,491,500 -21,000 0.31 483,940,500 42,656,900 28.60 2017-07-12
1675 2017-07-13 1,512,500 5,000 0.31 483,940,500 43,106,250 28.50 2017-07-11
1676 2017-07-12 1,507,500 -2,000 0.31 483,940,500 42,888,375 28.45 2017-07-10
1677 2017-07-11 1,509,500 -24,500 0.31 483,940,500 43,398,125 28.75 2017-07-07
1678 2017-07-10 1,534,000 -163,000 0.32 483,940,500 45,099,600 29.40 2017-07-06
1679 2017-07-06 1,697,000 7,000 0.35 483,940,500 50,400,900 29.70 2017-07-04
1680 2017-07-05 1,690,000 28,000 0.35 483,940,500 50,869,000 30.10 2017-07-03
1681 2017-07-04 1,662,000 8,000 0.34 483,940,500 50,275,500 30.25 2017-06-30
1682 2017-07-03 1,654,000 -22,000 0.34 483,940,500 50,033,500 30.25 2017-06-29
1683 2017-06-30 1,676,000 -6,000 0.35 483,940,500 50,280,000 30.00 2017-06-28
1684 2017-06-29 1,682,000 1,000 0.35 483,940,500 50,796,400 30.20 2017-06-27
1685 2017-06-28 1,681,000 -6,000 0.35 483,940,500 50,766,200 30.20 2017-06-26
1686 2017-06-27 1,687,000 93,500 0.35 483,940,500 51,453,500 30.50 2017-06-23
1687 2017-06-26 1,593,500 -49,500 0.33 483,940,500 46,848,900 29.40 2017-06-22
1688 2017-06-22 1,643,000 -1,500 0.34 483,940,500 51,672,350 31.45 2017-06-20
1689 2017-06-15 1,644,500 9,500 0.34 483,940,500 52,377,325 31.85 2017-06-13
1690 2017-06-14 1,635,000 280,500 0.34 483,940,500 52,238,250 31.95 2017-06-12
1691 2017-06-13 1,354,500 -27,500 0.28 483,940,500 44,495,325 32.85 2017-06-09
1692 2017-06-12 1,382,000 17,500 0.29 483,940,500 45,329,600 32.80 2017-06-08
1693 2017-06-09 1,364,500 -60,000 0.28 483,940,500 43,391,100 31.80 2017-06-07
1694 2017-06-08 1,424,500 -49,000 0.29 483,940,500 44,586,850 31.30 2017-06-06
1695 2017-06-07 1,473,500 -329,000 0.30 483,940,500 46,120,550 31.30 2017-06-05
1696 2017-06-06 1,802,500 -3,000 0.37 483,940,500 55,787,375 30.95 2017-06-02
1697 2017-06-05 1,805,500 16,500 0.37 483,940,500 55,699,675 30.85 2017-06-01
1698 2017-06-02 1,789,000 -20,000 0.37 483,940,500 53,401,650 29.85 2017-05-31
1699 2017-05-29 1,809,000 3,500 0.37 483,940,500 54,089,100 29.90 2017-05-25
1700 2017-05-26 1,805,500 10,000 0.37 483,940,500 53,081,700 29.40 2017-05-24
1701 2017-05-24 1,795,500 20,000 0.37 483,940,500 52,069,500 29.00 2017-05-22
1702 2017-05-22 1,775,500 -20,000 0.44 403,284,000 50,868,075 28.65 2017-05-18
1703 2017-05-19 1,795,500 491,500 0.45 403,284,000 52,428,600 29.20 2017-05-17
1704 2017-05-18 1,304,000 -40,000 0.32 403,284,000 40,489,200 31.05 2017-05-16
1705 2017-05-17 1,344,000 -102,500 0.33 403,284,000 41,328,000 30.75 2017-05-15
1706 2017-05-16 1,446,500 -35,000 0.36 403,284,000 43,250,350 29.90 2017-05-12
1707 2017-05-15 1,481,500 28,500 0.37 403,284,000 45,037,600 30.40 2017-05-11
1708 2017-05-12 1,453,000 -181,500 0.36 403,284,000 44,679,750 30.75 2017-05-10
1709 2017-05-11 1,634,500 4,000 0.41 403,284,000 47,809,125 29.25 2017-05-09
1710 2017-05-10 1,630,500 -500 0.40 403,284,000 48,344,325 29.65 2017-05-08
1711 2017-05-09 1,631,000 43,500 0.40 403,284,000 48,196,050 29.55 2017-05-05
1712 2017-05-08 1,587,500 99,500 0.39 403,284,000 46,990,000 29.60 2017-05-04
1713 2017-05-05 1,488,000 -2,000 0.37 403,284,000 44,268,000 29.75 2017-05-02
1714 2017-05-04 1,490,000 110,000 0.37 403,284,000 43,731,500 29.35 2017-04-28
1715 2017-04-28 1,380,000 -12,500 0.34 403,284,000 41,262,000 29.90 2017-04-26
1716 2017-04-27 1,392,500 -1,500 0.35 403,284,000 41,635,750 29.90 2017-04-25
1717 2017-04-26 1,394,000 -19,000 0.35 403,284,000 41,471,500 29.75 2017-04-24
1718 2017-04-25 1,413,000 -302,000 0.35 403,284,000 41,683,500 29.50 2017-04-21
1719 2017-04-24 1,715,000 14,000 0.43 403,284,000 50,335,250 29.35 2017-04-20
1720 2017-04-21 1,701,000 1,500 0.42 403,284,000 48,648,600 28.60 2017-04-19
1721 2017-04-18 1,699,500 -10,000 0.42 403,284,000 47,925,900 28.20 2017-04-12
1722 2017-04-13 1,709,500 53,000 0.42 403,284,000 48,036,950 28.10 2017-04-11
1723 2017-04-12 1,656,500 167,000 0.41 403,284,000 46,796,125 28.25 2017-04-10
1724 2017-04-11 1,489,500 34,000 0.37 403,284,000 42,301,800 28.40 2017-04-07
1725 2017-04-10 1,455,500 50,000 0.36 403,284,000 41,700,075 28.65 2017-04-06
1726 2017-04-07 1,405,500 -150,000 0.35 403,284,000 40,689,225 28.95 2017-04-05
1727 2017-04-03 1,555,500 -5,000 0.39 403,284,000 43,554,000 28.00 2017-03-30
1728 2017-03-31 1,560,500 -28,000 0.39 403,284,000 43,694,000 28.00 2017-03-29
1729 2017-03-30 1,588,500 150,000 0.39 403,284,000 46,066,500 29.00 2017-03-28
1730 2017-03-29 1,438,500 147,000 0.36 403,284,000 41,644,575 28.95 2017-03-27
1731 2017-03-27 1,291,500 -5,000 0.32 403,284,000 37,324,350 28.90 2017-03-23
1732 2017-03-24 1,296,500 -5,000 0.32 403,284,000 38,311,575 29.55 2017-03-22
1733 2017-03-22 1,301,500 -20,000 0.32 403,284,000 37,613,350 28.90 2017-03-20
1734 2017-03-21 1,321,500 -14,500 0.33 403,284,000 37,002,000 28.00 2017-03-17
1735 2017-03-20 1,336,000 -213,000 0.33 403,284,000 36,806,800 27.55 2017-03-16
1736 2017-03-17 1,549,000 -19,000 0.38 403,284,000 41,977,900 27.10 2017-03-15
1737 2017-03-16 1,568,000 -35,500 0.39 403,284,000 42,728,000 27.25 2017-03-14
1738 2017-03-15 1,603,500 -28,000 0.40 403,284,000 43,535,025 27.15 2017-03-13
1739 2017-03-13 1,631,500 -105,000 0.40 403,284,000 43,316,325 26.55 2017-03-09
1740 2017-03-08 1,736,500 -2,000 0.43 403,284,000 46,625,025 26.85 2017-03-06
1741 2017-03-07 1,738,500 -1,500 0.43 403,284,000 46,244,100 26.60 2017-03-03
1742 2017-03-06 1,740,000 310,000 0.43 403,284,000 46,806,000 26.90 2017-03-02
1743 2017-03-03 1,430,000 -100,000 0.35 403,284,000 39,396,500 27.55 2017-03-01
1744 2017-03-02 1,530,000 100,000 0.38 403,284,000 40,851,000 26.70 2017-02-28
1745 2017-02-28 1,430,000 -157,500 0.35 403,284,000 39,539,500 27.65 2017-02-24
1746 2017-02-24 1,587,500 1,000 0.39 403,284,000 43,656,250 27.50 2017-02-22
1747 2017-02-22 1,586,500 -7,000 0.39 403,284,000 42,994,150 27.10 2017-02-20
1748 2017-02-17 1,593,500 -500 0.40 403,284,000 42,705,800 26.80 2017-02-15
1749 2017-02-16 1,594,000 500 0.40 403,284,000 43,516,200 27.30 2017-02-14
1750 2017-02-15 1,593,500 -1,000 0.40 403,284,000 44,299,300 27.80 2017-02-13
1751 2017-02-14 1,594,500 -160,000 0.40 403,284,000 43,609,575 27.35 2017-02-10
1752 2017-02-13 1,754,500 1,000 0.44 403,284,000 46,932,875 26.75 2017-02-09
1753 2017-02-10 1,753,500 -3,500 0.43 403,284,000 47,695,200 27.20 2017-02-08
1754 2017-02-09 1,757,000 2,000 0.44 403,284,000 47,614,700 27.10 2017-02-07
1755 2017-02-08 1,755,000 -1,000 0.44 403,284,000 46,244,250 26.35 2017-02-06
1756 2017-01-26 1,756,000 35,000 0.44 403,284,000 45,919,400 26.15 2017-01-24
1757 2017-01-25 1,721,000 -39,000 0.43 403,284,000 44,229,700 25.70 2017-01-23
1758 2017-01-24 1,760,000 -91,000 0.44 403,284,000 45,584,000 25.90 2017-01-20
1759 2017-01-20 1,851,000 97,500 0.46 403,284,000 46,552,650 25.15 2017-01-18
1760 2017-01-16 1,753,500 500 0.43 403,284,000 42,960,750 24.50 2017-01-12
1761 2017-01-06 1,753,000 -17,000 0.43 403,284,000 41,809,050 23.85 2017-01-04
1762 2017-01-04 1,770,000 -23,000 0.44 403,284,000 42,037,500 23.75 2016-12-30
1763 2016-12-29 1,793,000 -8,500 0.44 403,284,000 40,701,100 22.70 2016-12-23
1764 2016-12-28 1,801,500 60,000 0.45 403,284,000 41,794,800 23.20 2016-12-22
1765 2016-12-21 1,741,500 3,500 0.43 403,284,000 41,099,400 23.60 2016-12-19
1766 2016-12-20 1,738,000 10,000 0.43 403,284,000 41,364,400 23.80 2016-12-16
1767 2016-12-19 1,728,000 -50,000 0.43 403,284,000 40,262,400 23.30 2016-12-15
1768 2016-12-08 1,778,000 10,000 0.44 403,284,000 42,672,000 24.00 2016-12-06
1769 2016-12-07 1,768,000 10,000 0.44 403,284,000 42,432,000 24.00 2016-12-05
1770 2016-12-06 1,758,000 40,500 0.44 403,284,000 41,840,400 23.80 2016-12-02
1771 2016-12-05 1,717,500 -59,500 0.43 403,284,000 41,477,625 24.15 2016-12-01
1772 2016-12-01 1,777,000 5,000 0.44 403,284,000 43,891,900 24.70 2016-11-29
1773 2016-11-30 1,772,000 1,000 0.44 403,284,000 43,591,200 24.60 2016-11-28
1774 2016-11-28 1,771,000 2,000 0.44 403,284,000 43,743,700 24.70 2016-11-24
1775 2016-11-25 1,769,000 117,000 0.44 403,284,000 43,605,850 24.65 2016-11-23
1776 2016-11-24 1,652,000 1,500 0.41 403,284,000 40,721,800 24.65 2016-11-22
1777 2016-11-18 1,650,500 -45,500 0.41 403,284,000 39,364,425 23.85 2016-11-16
1778 2016-11-17 1,696,000 54,500 0.42 403,284,000 40,025,600 23.60 2016-11-15
1779 2016-11-16 1,641,500 147,000 0.41 403,284,000 38,657,325 23.55 2016-11-14
1780 2016-11-15 1,494,500 500 0.37 403,284,000 35,643,825 23.85 2016-11-11
1781 2016-11-14 1,494,000 -10,000 0.37 403,284,000 36,304,200 24.30 2016-11-10
1782 2016-11-11 1,504,000 -7,500 0.37 403,284,000 36,321,600 24.15 2016-11-09
1783 2016-11-09 1,511,500 -5,000 0.37 403,284,000 36,276,000 24.00 2016-11-07
1784 2016-11-08 1,516,500 3,000 0.38 403,284,000 36,396,000 24.00 2016-11-04
1785 2016-11-07 1,513,500 10,000 0.38 403,284,000 36,248,325 23.95 2016-11-03
1786 2016-11-04 1,503,500 4,500 0.37 403,284,000 36,459,875 24.25 2016-11-02
1787 2016-11-03 1,499,000 -1,000 0.37 403,284,000 36,350,750 24.25 2016-11-01
1788 2016-11-01 1,500,000 -7,000 0.37 403,284,000 36,600,000 24.40 2016-10-28
1789 2016-10-28 1,507,000 1,500 0.37 403,284,000 37,147,550 24.65 2016-10-26
1790 2016-10-27 1,505,500 -8,000 0.37 403,284,000 37,411,675 24.85 2016-10-25
1791 2016-10-25 1,513,500 -11,000 0.38 403,284,000 36,551,025 24.15 2016-10-20
1792 2016-10-24 1,524,500 13,000 0.38 403,284,000 36,511,775 23.95 2016-10-19
1793 2016-10-17 1,511,500 11,000 0.37 403,284,000 35,898,125 23.75 2016-10-13
1794 2016-10-14 1,500,500 -11,500 0.37 403,284,000 37,137,375 24.75 2016-10-12
1795 2016-10-13 1,512,000 -6,000 0.37 403,284,000 37,800,000 25.00 2016-10-11
1796 2016-10-12 1,518,000 -26,000 0.38 403,284,000 38,177,700 25.15 2016-10-07
1797 2016-10-11 1,544,000 -22,000 0.38 403,284,000 38,600,000 25.00 2016-10-06
1798 2016-10-06 1,566,000 16,500 0.39 403,284,000 37,975,500 24.25 2016-10-04
1799 2016-10-05 1,549,500 -6,000 0.38 403,284,000 37,188,000 24.00 2016-10-03
1800 2016-10-04 1,555,500 -7,000 0.39 403,284,000 37,487,550 24.10 2016-09-30
1801 2016-10-03 1,562,500 -4,500 0.39 403,284,000 38,203,125 24.45 2016-09-29
1802 2016-09-30 1,567,000 -3,000 0.39 403,284,000 37,529,650 23.95 2016-09-28
1803 2016-09-29 1,570,000 -9,000 0.39 403,284,000 38,308,000 24.40 2016-09-27
1804 2016-09-28 1,579,000 5,500 0.39 403,284,000 37,185,450 23.55 2016-09-26
1805 2016-09-26 1,573,500 5,000 0.39 403,284,000 37,685,325 23.95 2016-09-22
1806 2016-09-23 1,568,500 -96,000 0.39 403,284,000 37,565,575 23.95 2016-09-21
1807 2016-09-22 1,664,500 -39,500 0.41 403,284,000 41,113,150 24.70 2016-09-20
1808 2016-09-21 1,704,000 -183,000 0.42 403,284,000 41,066,400 24.10 2016-09-19
1809 2016-09-19 1,887,000 3,500 0.47 403,284,000 44,155,800 23.40 2016-09-14
1810 2016-09-15 1,883,500 -53,500 0.47 403,284,000 43,979,725 23.35 2016-09-13
1811 2016-09-14 1,937,000 -4,500 0.48 403,284,000 45,422,650 23.45 2016-09-12
1812 2016-09-13 1,941,500 -8,500 0.48 403,284,000 46,401,850 23.90 2016-09-09
1813 2016-09-09 1,950,000 -22,000 0.48 403,284,000 46,995,000 24.10 2016-09-07
1814 2016-09-08 1,972,000 38,000 0.49 403,284,000 47,328,000 24.00 2016-09-06
1815 2016-09-07 1,934,000 -16,500 0.48 403,284,000 46,222,600 23.90 2016-09-05
1816 2016-09-06 1,950,500 -29,500 0.48 403,284,000 46,519,425 23.85 2016-09-02
1817 2016-09-05 1,980,000 -56,500 0.49 403,284,000 46,332,000 23.40 2016-09-01
1818 2016-09-02 2,036,500 3,000 0.50 403,284,000 45,821,250 22.50 2016-08-31
1819 2016-09-01 2,033,500 14,500 0.50 403,284,000 45,652,075 22.45 2016-08-30
1820 2016-08-31 2,019,000 -1,000 0.50 403,284,000 45,225,600 22.40 2016-08-29
1821 2016-08-30 2,020,000 7,000 0.50 403,284,000 45,753,000 22.65 2016-08-26
1822 2016-08-29 2,013,000 -138,500 0.50 403,284,000 42,876,900 21.30 2016-08-25
1823 2016-08-26 2,151,500 23,000 0.53 403,284,000 47,117,850 21.90 2016-08-24
1824 2016-08-25 2,128,500 -50,000 0.53 403,284,000 42,889,275 20.15 2016-08-23
1825 2016-08-24 2,178,500 104,000 0.54 403,284,000 44,332,475 20.35 2016-08-22
1826 2016-08-23 2,074,500 3,000 0.51 403,284,000 41,801,175 20.15 2016-08-19
1827 2016-08-22 2,071,500 -25,000 0.51 403,284,000 41,430,000 20.00 2016-08-18
1828 2016-08-19 2,096,500 -7,000 0.52 403,284,000 42,244,475 20.15 2016-08-17
1829 2016-08-18 2,103,500 47,000 0.52 403,284,000 42,070,000 20.00 2016-08-16
1830 2016-08-17 2,056,500 56,000 0.51 403,284,000 40,019,490 19.46 2016-08-15
1831 2016-08-16 2,000,500 23,500 0.50 403,284,000 38,209,550 19.10 2016-08-12
1832 2016-08-15 1,977,000 1,000 0.49 403,284,000 37,563,000 19.00 2016-08-11
1833 2016-08-12 1,976,000 -80,500 0.49 403,284,000 37,188,320 18.82 2016-08-10
1834 2016-08-11 2,056,500 -23,000 0.51 403,284,000 39,155,760 19.04 2016-08-09
1835 2016-08-10 2,079,500 -128,000 0.52 403,284,000 39,468,910 18.98 2016-08-08
1836 2016-08-09 2,207,500 5,000 0.55 403,284,000 40,971,200 18.56 2016-08-05
1837 2016-08-08 2,202,500 5,000 0.55 403,284,000 40,570,050 18.42 2016-08-04
1838 2016-08-05 2,197,500 252,000 0.54 403,284,000 40,609,800 18.48 2016-08-03
1839 2016-08-04 1,945,500 48,000 0.48 403,284,000 36,575,400 18.80 2016-08-01
1840 2016-08-03 1,897,500 12,500 0.47 403,284,000 36,090,450 19.02 2016-07-29
1841 2016-07-29 1,885,000 1,000 0.47 403,284,000 37,549,200 19.92 2016-07-27
1842 2016-07-28 1,884,000 -4,500 0.47 403,284,000 37,416,240 19.86 2016-07-26
1843 2016-07-27 1,888,500 -18,000 0.47 403,284,000 37,430,070 19.82 2016-07-25
1844 2016-07-26 1,906,500 500 0.47 403,284,000 37,481,790 19.66 2016-07-22
1845 2016-07-25 1,906,000 10,000 0.47 403,284,000 37,853,160 19.86 2016-07-21
1846 2016-07-22 1,896,000 9,000 0.47 403,284,000 37,540,800 19.80 2016-07-20
1847 2016-07-21 1,887,000 -2,000 0.47 403,284,000 36,909,720 19.56 2016-07-19
1848 2016-07-20 1,889,000 11,500 0.47 403,284,000 36,986,620 19.58 2016-07-18
1849 2016-07-19 1,877,500 9,000 0.47 403,284,000 37,324,700 19.88 2016-07-15
1850 2016-07-18 1,868,500 500 0.46 403,284,000 36,846,820 19.72 2016-07-14
1851 2016-07-15 1,868,000 21,000 0.46 403,284,000 36,986,400 19.80 2016-07-13
1852 2016-07-14 1,847,000 132,500 0.46 403,284,000 36,348,960 19.68 2016-07-12
1853 2016-07-13 1,714,500 -21,000 0.43 403,284,000 33,261,300 19.40 2016-07-11
1854 2016-07-11 1,735,500 16,000 0.43 403,284,000 32,315,010 18.62 2016-07-07
1855 2016-07-08 1,719,500 2,500 0.43 403,284,000 31,535,630 18.34 2016-07-06
1856 2016-07-07 1,717,000 11,000 0.43 403,284,000 32,313,940 18.82 2016-07-05
1857 2016-07-06 1,706,000 12,000 0.42 403,284,000 32,311,640 18.94 2016-07-04
1858 2016-07-05 1,694,000 -20,000 0.42 403,284,000 32,016,600 18.90 2016-06-30
1859 2016-07-04 1,714,000 9,000 0.43 403,284,000 31,606,160 18.44 2016-06-29
1860 2016-06-29 1,705,000 -8,000 0.42 403,284,000 31,508,400 18.48 2016-06-27
1861 2016-06-28 1,713,000 -500 0.42 403,284,000 31,519,200 18.40 2016-06-24
1862 2016-06-27 1,713,500 1,000 0.42 403,284,000 32,076,720 18.72 2016-06-23
1863 2016-06-24 1,712,500 32,000 0.42 403,284,000 32,263,500 18.84 2016-06-22
1864 2016-06-23 1,680,500 -2,000 0.42 403,284,000 31,559,790 18.78 2016-06-21
1865 2016-06-21 1,682,500 1,000 0.42 403,284,000 31,294,500 18.60 2016-06-17
1866 2016-06-20 1,681,500 2,500 0.42 403,284,000 31,578,570 18.78 2016-06-16
1867 2016-06-16 1,679,000 -2,000 0.42 403,284,000 32,606,180 19.42 2016-06-14
1868 2016-06-15 1,681,000 14,000 0.42 403,284,000 32,308,820 19.22 2016-06-13
1869 2016-06-14 1,667,000 -10,000 0.41 403,284,000 33,423,350 20.05 2016-06-10
1870 2016-06-10 1,677,000 8,000 0.42 403,284,000 34,210,800 20.40 2016-06-07
1871 2016-06-03 1,669,000 -9,000 0.41 403,284,000 33,380,000 20.00 2016-06-01
1872 2016-06-02 1,678,000 7,000 0.42 403,284,000 33,895,600 20.20 2016-05-31
1873 2016-06-01 1,671,000 1,000 0.41 403,284,000 33,420,000 20.00 2016-05-30
1874 2016-05-31 1,670,000 6,000 0.41 403,284,000 32,531,600 19.48 2016-05-27
1875 2016-05-30 1,664,000 500 0.41 403,284,000 31,782,400 19.10 2016-05-26
1876 2016-05-25 1,663,500 5,000 0.41 403,284,000 32,338,440 19.44 2016-05-23
1877 2016-05-24 1,658,500 -11,500 0.41 403,284,000 31,445,160 18.96 2016-05-20
1878 2016-05-23 1,670,000 -15,000 0.41 403,284,000 31,963,800 19.14 2016-05-19
1879 2016-05-16 1,685,000 2,000 0.42 403,284,000 32,689,000 19.40 2016-05-12
1880 2016-05-13 1,683,000 -5,000 0.42 403,284,000 33,188,760 19.72 2016-05-11
1881 2016-05-11 1,688,000 -10,000 0.42 403,284,000 33,253,600 19.70 2016-05-09
1882 2016-05-06 1,698,000 10,000 0.42 403,284,000 35,912,700 21.15 2016-05-04
1883 2016-05-05 1,688,000 19,000 0.42 403,284,000 35,785,600 21.20 2016-05-03
1884 2016-05-03 1,669,000 -7,000 0.41 403,284,000 35,549,700 21.30 2016-04-28
1885 2016-04-29 1,676,000 -10,000 0.42 403,284,000 36,453,000 21.75 2016-04-27
1886 2016-04-28 1,686,000 -38,000 0.42 403,284,000 35,406,000 21.00 2016-04-26
1887 2016-04-26 1,724,000 21,000 0.43 403,284,000 37,152,200 21.55 2016-04-22
1888 2016-04-22 1,703,000 -2,500 0.42 403,284,000 36,614,500 21.50 2016-04-20
1889 2016-04-20 1,705,500 -500 0.42 403,284,000 37,179,900 21.80 2016-04-18
1890 2016-04-14 1,706,000 20,000 0.42 403,284,000 36,337,800 21.30 2016-04-12
1891 2016-04-13 1,686,000 26,000 0.42 403,284,000 35,996,100 21.35 2016-04-11
1892 2016-04-12 1,660,000 -2,000 0.41 403,284,000 34,279,000 20.65 2016-04-08
1893 2016-04-11 1,662,000 -28,000 0.41 403,284,000 34,735,800 20.90 2016-04-07
1894 2016-04-07 1,690,000 -5,000 0.42 403,284,000 34,898,500 20.65 2016-04-05
1895 2016-04-06 1,695,000 10,000 0.42 403,284,000 35,256,000 20.80 2016-04-01
1896 2016-04-05 1,685,000 -5,000 0.42 403,284,000 36,059,000 21.40 2016-03-31
1897 2016-04-01 1,690,000 -10,000 0.42 403,284,000 33,969,000 20.10 2016-03-30
1898 2016-03-31 1,700,000 -1,000 0.42 403,284,000 33,830,000 19.90 2016-03-29
1899 2016-03-30 1,701,000 -500 0.42 403,284,000 34,445,250 20.25 2016-03-24
1900 2016-03-29 1,701,500 1,000 0.42 403,284,000 34,795,675 20.45 2016-03-23
1901 2016-03-24 1,700,500 -3,000 0.42 403,284,000 34,945,275 20.55 2016-03-22
1902 2016-03-23 1,703,500 -143,000 0.42 403,284,000 34,666,225 20.35 2016-03-21
1903 2016-03-22 1,846,500 12,500 0.46 403,284,000 35,231,220 19.08 2016-03-18
1904 2016-03-21 1,834,000 3,500 0.45 403,284,000 34,039,040 18.56 2016-03-17
1905 2016-03-18 1,830,500 3,000 0.45 403,284,000 33,717,810 18.42 2016-03-16
1906 2016-03-17 1,827,500 -1,000 0.45 403,284,000 34,247,350 18.74 2016-03-15
1907 2016-03-14 1,828,500 -2,000 0.45 403,284,000 34,412,370 18.82 2016-03-10
1908 2016-03-11 1,830,500 -11,000 0.45 403,284,000 34,450,010 18.82 2016-03-09
1909 2016-03-10 1,841,500 21,500 0.46 403,284,000 34,583,370 18.78 2016-03-08
1910 2016-03-09 1,820,000 9,000 0.45 403,284,000 35,016,800 19.24 2016-03-07
1911 2016-03-07 1,811,000 -6,000 0.45 403,284,000 33,612,160 18.56 2016-03-03
1912 2016-03-04 1,817,000 10,500 0.45 403,284,000 33,941,560 18.68 2016-03-02
1913 2016-03-02 1,806,500 -12,500 0.45 403,284,000 32,553,130 18.02 2016-02-29
1914 2016-02-29 1,819,000 7,000 0.45 403,284,000 32,705,620 17.98 2016-02-25
1915 2016-02-26 1,812,000 -2,000 0.45 403,284,000 33,232,080 18.34 2016-02-24
1916 2016-02-25 1,814,000 1,000 0.45 403,284,000 34,139,480 18.82 2016-02-23
1917 2016-02-24 1,813,000 71,500 0.45 403,284,000 33,576,760 18.52 2016-02-22
1918 2016-02-23 1,741,500 13,000 0.43 403,284,000 32,078,430 18.42 2016-02-19
1919 2016-02-22 1,728,500 -1,000 0.43 403,284,000 31,113,000 18.00 2016-02-18
1920 2016-02-19 1,729,500 17,000 0.43 403,284,000 30,370,020 17.56 2016-02-17
1921 2016-02-18 1,712,500 -13,500 0.42 403,284,000 30,825,000 18.00 2016-02-16
1922 2016-02-17 1,726,000 -24,000 0.43 403,284,000 30,135,960 17.46 2016-02-15
1923 2016-02-16 1,750,000 151,500 0.43 403,284,000 29,680,000 16.96 2016-02-12
1924 2016-02-12 1,598,500 27,000 0.40 403,284,000 27,813,900 17.40 2016-02-05
1925 2016-02-05 1,571,500 3,000 0.39 403,284,000 27,532,680 17.52 2016-02-03
1926 2016-02-04 1,568,500 21,500 0.39 403,284,000 28,672,180 18.28 2016-02-02
1927 2016-02-02 1,547,000 27,500 0.38 403,284,000 28,681,380 18.54 2016-01-29
1928 2016-02-01 1,519,500 -158,500 0.38 403,284,000 26,682,420 17.56 2016-01-28
1929 2016-01-29 1,678,000 -1,000 0.42 403,284,000 27,989,040 16.68 2016-01-27
1930 2016-01-28 1,679,000 10,000 0.42 403,284,000 27,938,560 16.64 2016-01-26
1931 2016-01-27 1,669,000 -21,000 0.41 403,284,000 28,039,200 16.80 2016-01-25
1932 2016-01-26 1,690,000 28,000 0.42 403,284,000 28,392,000 16.80 2016-01-22
1933 2016-01-25 1,662,000 21,000 0.41 403,284,000 27,223,560 16.38 2016-01-21
1934 2016-01-22 1,641,000 -72,000 0.41 403,284,000 27,503,160 16.76 2016-01-20
1935 2016-01-21 1,713,000 105,500 0.42 403,284,000 30,046,020 17.54 2016-01-19
1936 2016-01-20 1,607,500 -8,000 0.40 403,284,000 26,748,800 16.64 2016-01-18
1937 2016-01-19 1,615,500 52,000 0.40 403,284,000 30,339,090 18.78 2016-01-15
1938 2016-01-18 1,563,500 -13,000 0.39 403,284,000 30,550,790 19.54 2016-01-14
1939 2016-01-13 1,576,500 -48,000 0.39 403,284,000 30,647,160 19.44 2016-01-11
1940 2016-01-12 1,624,500 -8,000 0.40 403,284,000 33,302,250 20.50 2016-01-08
1941 2016-01-11 1,632,500 9,000 0.40 403,284,000 32,894,875 20.15 2016-01-07
1942 2016-01-07 1,623,500 -40,000 0.40 403,284,000 35,067,600 21.60 2016-01-05
1943 2016-01-06 1,663,500 1,500 0.41 403,284,000 35,598,900 21.40 2016-01-04
1944 2016-01-05 1,662,000 28,000 0.41 403,284,000 36,813,300 22.15 2015-12-30
1945 2016-01-04 1,634,000 -19,000 0.41 403,284,000 36,274,800 22.20 2015-12-29
1946 2015-12-30 1,653,000 16,500 0.41 403,284,000 36,448,650 22.05 2015-12-28
1947 2015-12-29 1,636,500 -126,000 0.41 403,284,000 36,575,775 22.35 2015-12-23
1948 2015-12-28 1,762,500 -57,500 0.44 403,284,000 39,391,875 22.35 2015-12-22
1949 2015-12-23 1,820,000 150,000 0.45 403,284,000 41,132,000 22.60 2015-12-21
1950 2015-12-22 1,670,000 31,000 0.41 403,284,000 36,656,500 21.95 2015-12-18
1951 2015-12-21 1,639,000 54,500 0.41 403,284,000 35,894,100 21.90 2015-12-17
1952 2015-12-18 1,584,500 176,500 0.39 403,284,000 33,670,625 21.25 2015-12-16
1953 2015-12-17 1,408,000 -22,000 0.35 403,284,000 29,568,000 21.00 2015-12-15
1954 2015-12-16 1,430,000 116,000 0.35 403,284,000 31,317,000 21.90 2015-12-14
1955 2015-12-14 1,314,000 -1,000 0.33 403,284,000 32,718,600 24.90 2015-12-10
1956 2015-12-10 1,315,000 1,000 0.33 403,284,000 33,992,750 25.85 2015-12-08
1957 2015-12-09 1,314,000 -13,000 0.33 403,284,000 34,492,500 26.25 2015-12-07
1958 2015-12-07 1,327,000 -6,000 0.33 403,284,000 35,099,150 26.45 2015-12-03
1959 2015-12-04 1,333,000 37,500 0.33 403,284,000 34,658,000 26.00 2015-12-02
1960 2015-12-03 1,295,500 4,000 0.32 403,284,000 33,164,800 25.60 2015-12-01
1961 2015-12-02 1,291,500 500 0.32 403,284,000 32,416,650 25.10 2015-11-30
1962 2015-12-01 1,291,000 -6,000 0.32 403,284,000 32,339,550 25.05 2015-11-27
1963 2015-11-30 1,297,000 -13,000 0.32 403,284,000 33,138,350 25.55 2015-11-26
1964 2015-11-26 1,310,000 -2,500 0.32 403,284,000 33,536,000 25.60 2015-11-24
1965 2015-11-24 1,312,500 5,000 0.33 403,284,000 32,550,000 24.80 2015-11-20
1966 2015-11-23 1,307,500 -6,000 0.32 403,284,000 32,164,500 24.60 2015-11-19
1967 2015-11-18 1,313,500 -10,500 0.33 403,284,000 32,968,850 25.10 2015-11-16
1968 2015-11-17 1,324,000 -8,000 0.33 403,284,000 34,026,800 25.70 2015-11-13
1969 2015-11-16 1,332,000 1,000 0.33 403,284,000 34,432,200 25.85 2015-11-12
1970 2015-11-13 1,331,000 -11,500 0.33 403,284,000 34,206,700 25.70 2015-11-11
1971 2015-11-11 1,342,500 10,000 0.33 403,284,000 35,039,250 26.10 2015-11-09
1972 2015-11-10 1,332,500 20,000 0.33 403,284,000 35,111,375 26.35 2015-11-06
1973 2015-11-09 1,312,500 2,000 0.33 403,284,000 33,796,875 25.75 2015-11-05
1974 2015-11-06 1,310,500 -12,500 0.32 403,284,000 33,548,800 25.60 2015-11-04
1975 2015-11-05 1,323,000 -1,000 0.33 403,284,000 33,141,150 25.05 2015-11-03
1976 2015-11-04 1,324,000 -7,000 0.33 403,284,000 32,967,600 24.90 2015-11-02
1977 2015-11-03 1,331,000 -1,000 0.33 403,284,000 33,607,750 25.25 2015-10-30
1978 2015-11-02 1,332,000 -10,000 0.33 403,284,000 33,966,000 25.50 2015-10-29
1979 2015-10-30 1,342,000 -9,000 0.33 403,284,000 34,221,000 25.50 2015-10-28
1980 2015-10-29 1,351,000 -77,500 0.33 403,284,000 34,923,350 25.85 2015-10-27
1981 2015-10-27 1,428,500 22,000 0.35 403,284,000 36,926,725 25.85 2015-10-23
1982 2015-10-26 1,406,500 46,000 0.35 403,284,000 35,514,125 25.25 2015-10-22
1983 2015-10-23 1,360,500 -6,000 0.34 403,284,000 34,556,700 25.40 2015-10-20
1984 2015-10-22 1,366,500 -3,500 0.34 403,284,000 34,777,425 25.45 2015-10-19
1985 2015-10-20 1,370,000 -4,500 0.34 403,284,000 34,181,500 24.95 2015-10-16
1986 2015-10-19 1,374,500 39,500 0.34 403,284,000 34,362,500 25.00 2015-10-15
1987 2015-10-15 1,335,000 -19,000 0.33 403,284,000 33,775,500 25.30 2015-10-13
1988 2015-10-14 1,354,000 -12,500 0.34 403,284,000 34,323,900 25.35 2015-10-12
1989 2015-10-13 1,366,500 51,500 0.34 403,284,000 34,094,175 24.95 2015-10-09
1990 2015-10-12 1,315,000 -12,500 0.33 403,284,000 33,269,500 25.30 2015-10-08
1991 2015-10-09 1,327,500 54,000 0.33 403,284,000 34,116,750 25.70 2015-10-07
1992 2015-10-08 1,273,500 49,500 0.32 403,284,000 32,410,575 25.45 2015-10-06
1993 2015-10-07 1,224,000 9,500 0.30 403,284,000 29,620,800 24.20 2015-10-05
1994 2015-09-30 1,214,500 1,500 0.30 403,284,000 28,905,100 23.80 2015-09-25
1995 2015-09-25 1,213,000 -2,000 0.30 403,284,000 30,082,400 24.80 2015-09-23
1996 2015-09-24 1,215,000 -2,000 0.30 403,284,000 30,496,500 25.10 2015-09-22
1997 2015-09-18 1,217,000 -54,000 0.30 403,284,000 29,938,200 24.60 2015-09-16
1998 2015-09-17 1,271,000 -14,000 0.32 403,284,000 30,376,900 23.90 2015-09-15
1999 2015-09-15 1,285,000 3,000 0.32 403,284,000 29,876,250 23.25 2015-09-11
2000 2015-09-14 1,282,000 -3,000 0.32 403,284,000 30,447,500 23.75 2015-09-10
2001 2015-09-11 1,285,000 -500 0.32 403,284,000 31,418,250 24.45 2015-09-09
2002 2015-09-10 1,285,500 15,000 0.32 403,284,000 30,273,525 23.55 2015-09-08
2003 2015-09-09 1,270,500 -9,000 0.32 403,284,000 29,094,450 22.90 2015-09-07
2004 2015-09-08 1,279,500 -2,500 0.32 403,284,000 29,748,375 23.25 2015-09-04
2005 2015-09-07 1,282,000 -24,000 0.32 403,284,000 28,460,400 22.20 2015-09-02
2006 2015-09-02 1,306,000 -14,500 0.32 403,284,000 29,580,900 22.65 2015-08-31
2007 2015-09-01 1,320,500 -25,000 0.33 403,284,000 29,711,250 22.50 2015-08-28
2008 2015-08-31 1,345,500 22,000 0.33 403,284,000 29,735,550 22.10 2015-08-27
2009 2015-08-28 1,323,500 2,500 0.33 403,284,000 27,528,800 20.80 2015-08-26
2010 2015-08-27 1,321,000 -1,500 0.33 403,284,000 25,970,860 19.66 2015-08-25
2011 2015-08-25 1,322,500 12,500 0.33 403,284,000 27,441,875 20.75 2015-08-21
2012 2015-08-24 1,310,000 3,500 0.32 403,284,000 28,165,000 21.50 2015-08-20
2013 2015-08-21 1,306,500 1,000 0.32 403,284,000 29,461,575 22.55 2015-08-19
2014 2015-08-19 1,305,500 -2,500 0.32 403,284,000 30,352,875 23.25 2015-08-17
2015 2015-08-14 1,308,000 -12,000 0.32 403,284,000 29,822,400 22.80 2015-08-12
2016 2015-08-13 1,320,000 -3,000 0.33 403,284,000 31,284,000 23.70 2015-08-11
2017 2015-08-12 1,323,000 -4,500 0.33 403,284,000 32,479,650 24.55 2015-08-10
2018 2015-08-11 1,327,500 13,000 0.33 403,284,000 31,860,000 24.00 2015-08-07
2019 2015-08-06 1,314,500 -3,000 0.33 403,284,000 31,087,925 23.65 2015-08-04
2020 2015-08-05 1,317,500 27,000 0.33 403,284,000 29,380,250 22.30 2015-08-03
2021 2015-08-03 1,290,500 -2,000 0.32 403,284,000 29,616,975 22.95 2015-07-30
2022 2015-07-31 1,292,500 10,500 0.32 403,284,000 30,373,750 23.50 2015-07-29
2023 2015-07-30 1,282,000 500 0.32 403,284,000 29,421,900 22.95 2015-07-28
2024 2015-07-29 1,281,500 -7,500 0.32 403,284,000 29,090,050 22.70 2015-07-27
2025 2015-07-28 1,289,000 3,500 0.32 403,284,000 32,805,050 25.45 2015-07-24
2026 2015-07-24 1,285,500 -6,000 0.32 403,284,000 33,230,175 25.85 2015-07-22
2027 2015-07-23 1,291,500 2,000 0.32 403,284,000 33,772,725 26.15 2015-07-21
2028 2015-07-22 1,289,500 -42,000 0.32 403,284,000 33,591,475 26.05 2015-07-20
2029 2015-07-21 1,331,500 10,500 0.33 403,284,000 35,085,025 26.35 2015-07-17
2030 2015-07-20 1,321,000 46,500 0.33 403,284,000 33,289,200 25.20 2015-07-16
2031 2015-07-17 1,274,500 1,000 0.32 403,284,000 32,244,850 25.30 2015-07-15
2032 2015-07-16 1,273,500 -41,500 0.32 403,284,000 32,474,250 25.50 2015-07-14
2033 2015-07-15 1,315,000 9,500 0.33 403,284,000 34,913,250 26.55 2015-07-13
2034 2015-07-14 1,305,500 6,000 0.32 403,284,000 34,008,275 26.05 2015-07-10
2035 2015-07-13 1,299,500 -98,000 0.32 403,284,000 31,837,750 24.50 2015-07-09
2036 2015-07-10 1,397,500 -51,500 0.35 403,284,000 29,347,500 21.00 2015-07-08
2037 2015-07-09 1,449,000 -70,500 0.36 403,284,000 34,920,900 24.10 2015-07-07
2038 2015-07-08 1,519,500 -73,000 0.38 403,284,000 38,747,250 25.50 2015-07-06
2039 2015-07-07 1,592,500 -31,000 0.39 403,284,000 43,395,625 27.25 2015-07-03
2040 2015-07-06 1,623,500 -31,500 0.40 403,284,000 46,269,750 28.50 2015-07-02
2041 2015-07-03 1,655,000 9,500 0.41 403,284,000 47,581,250 28.75 2015-06-30
2042 2015-07-02 1,645,500 -134,000 0.41 403,284,000 45,827,175 27.85 2015-06-29
2043 2015-06-30 1,779,500 5,000 0.44 403,284,000 51,961,400 29.20 2015-06-26
2044 2015-06-26 1,774,500 44,000 0.44 403,284,000 55,541,850 31.30 2015-06-24
2045 2015-06-25 1,730,500 10,500 0.43 403,284,000 51,741,950 29.90 2015-06-23
2046 2015-06-24 1,720,000 3,000 0.43 403,284,000 50,740,000 29.50 2015-06-22
2047 2015-06-23 1,717,000 -1,000 0.43 403,284,000 51,595,850 30.05 2015-06-19
2048 2015-06-22 1,718,000 -3,500 0.43 403,284,000 51,454,100 29.95 2015-06-18
2049 2015-06-19 1,721,500 1,500 0.43 403,284,000 50,870,325 29.55 2015-06-17
2050 2015-06-18 1,720,000 4,500 0.43 403,284,000 51,170,000 29.75 2015-06-16
2051 2015-06-17 1,715,500 -3,000 0.43 403,284,000 51,207,675 29.85 2015-06-15
2052 2015-06-16 1,718,500 25,000 0.43 403,284,000 53,445,350 31.10 2015-06-12
2053 2015-06-15 1,693,500 8,000 0.42 403,284,000 50,381,625 29.75 2015-06-11
2054 2015-06-12 1,685,500 156,000 0.42 403,284,000 50,227,900 29.80 2015-06-10
2055 2015-06-11 1,529,500 -7,000 0.38 403,284,000 45,732,050 29.90 2015-06-09
2056 2015-06-10 1,536,500 40,500 0.38 403,284,000 47,554,675 30.95 2015-06-08
2057 2015-06-09 1,496,000 30,000 0.37 403,284,000 48,096,400 32.15 2015-06-05
2058 2015-06-08 1,466,000 -69,500 0.36 403,284,000 47,058,600 32.10 2015-06-04
2059 2015-06-05 1,535,500 -86,000 0.38 403,284,000 49,212,775 32.05 2015-06-03
2060 2015-06-04 1,621,500 -191,000 0.40 403,284,000 53,347,350 32.90 2015-06-02
2061 2015-06-03 1,812,500 80,000 0.45 403,284,000 60,356,250 33.30 2015-06-01
2062 2015-06-02 1,732,500 329,000 0.43 403,284,000 57,865,500 33.40 2015-05-29
2063 2015-06-01 1,403,500 -216,500 0.35 403,284,000 43,648,850 31.10 2015-05-28
2064 2015-05-29 1,620,000 -12,000 0.40 403,284,000 51,354,000 31.70 2015-05-27
2065 2015-05-28 1,632,000 -132,000 0.40 403,284,000 51,897,600 31.80 2015-05-26
2066 2015-05-27 1,764,000 361,500 0.44 403,284,000 54,948,600 31.15 2015-05-22
2067 2015-05-26 1,402,500 24,000 0.35 403,284,000 40,953,000 29.20 2015-05-21
2068 2015-05-22 1,378,500 4,000 0.34 403,284,000 40,390,050 29.30 2015-05-20
2069 2015-05-21 1,374,500 2,000 0.34 403,284,000 40,341,575 29.35 2015-05-19
2070 2015-05-20 1,372,500 54,500 0.34 403,284,000 39,596,625 28.85 2015-05-18
2071 2015-05-19 1,318,000 -48,000 0.33 403,284,000 38,287,900 29.05 2015-05-15
2072 2015-05-18 1,366,000 -29,500 0.34 403,284,000 40,297,000 29.50 2015-05-14
2073 2015-05-15 1,395,500 -3,000 0.35 403,284,000 41,167,250 29.50 2015-05-13
2074 2015-05-14 1,398,500 40,000 0.35 403,284,000 39,577,550 28.30 2015-05-12
2075 2015-05-13 1,358,500 -53,000 0.34 403,284,000 39,396,500 29.00 2015-05-11
2076 2015-05-12 1,411,500 16,000 0.35 403,284,000 39,592,575 28.05 2015-05-08
2077 2015-05-11 1,395,500 32,500 0.35 403,284,000 37,957,600 27.20 2015-05-07
2078 2015-05-08 1,363,000 60,000 0.34 403,284,000 39,527,000 29.00 2015-05-06
2079 2015-05-07 1,303,000 17,500 0.32 403,284,000 37,656,700 28.90 2015-05-05
2080 2015-05-06 1,285,500 -57,000 0.32 403,284,000 38,372,175 29.85 2015-05-04
2081 2015-05-05 1,342,500 38,000 0.33 403,284,000 39,670,875 29.55 2015-04-30
2082 2015-05-04 1,304,500 30,500 0.32 403,284,000 38,091,400 29.20 2015-04-29
2083 2015-04-30 1,274,000 -8,500 0.32 403,284,000 37,646,700 29.55 2015-04-28
2084 2015-04-29 1,282,500 -22,500 0.32 403,284,000 38,731,500 30.20 2015-04-27
2085 2015-04-28 1,305,000 6,000 0.32 403,284,000 38,693,250 29.65 2015-04-24
2086 2015-04-27 1,299,000 1,000 0.32 403,284,000 39,229,800 30.20 2015-04-23
2087 2015-04-24 1,298,000 33,500 0.32 403,284,000 39,848,600 30.70 2015-04-22
2088 2015-04-23 1,264,500 17,000 0.31 403,284,000 39,136,275 30.95 2015-04-21
2089 2015-04-22 1,247,500 22,500 0.31 403,284,000 35,616,125 28.55 2015-04-20
2090 2015-04-21 1,225,000 30,500 0.30 403,284,000 36,995,000 30.20 2015-04-17
2091 2015-03-31 1,194,500 -20,500 0.30 403,284,000 30,877,825 25.85 2015-03-27
2092 2015-03-30 1,215,000 -22,000 0.30 403,284,000 31,468,500 25.90 2015-03-26
2093 2015-03-27 1,237,000 39,500 0.31 403,284,000 32,409,400 26.20 2015-03-25
2094 2015-03-25 1,197,500 31,000 0.30 403,284,000 31,793,625 26.55 2015-03-23
2095 2015-03-24 1,166,500 -30,000 0.29 403,284,000 31,320,525 26.85 2015-03-20
2096 2015-03-23 1,196,500 -16,500 0.30 403,284,000 31,348,300 26.20 2015-03-19
2097 2015-03-19 1,213,000 4,500 0.30 403,284,000 32,144,500 26.50 2015-03-17
2098 2015-03-17 1,208,500 -30,500 0.30 403,284,000 31,239,725 25.85 2015-03-13
2099 2015-03-16 1,239,000 -19,000 0.31 403,284,000 31,966,200 25.80 2015-03-12
2100 2015-03-13 1,258,000 2,000 0.31 403,284,000 32,456,400 25.80 2015-03-11
2101 2015-03-12 1,256,000 1,000 0.31 403,284,000 33,284,000 26.50 2015-03-10
2102 2015-03-11 1,255,000 -1,000 0.31 403,284,000 33,759,500 26.90 2015-03-09
2103 2015-03-10 1,256,000 -20,000 0.31 403,284,000 33,660,800 26.80 2015-03-06
2104 2015-03-06 1,276,000 11,000 0.32 403,284,000 34,133,000 26.75 2015-03-04
2105 2015-03-05 1,265,000 9,000 0.31 403,284,000 32,826,750 25.95 2015-03-03
2106 2015-03-04 1,256,000 2,000 0.31 403,284,000 32,279,200 25.70 2015-03-02
2107 2015-03-03 1,254,000 -1,000 0.31 403,284,000 32,353,200 25.80 2015-02-27
2108 2015-03-02 1,255,000 30,000 0.31 403,284,000 32,379,000 25.80 2015-02-26
2109 2015-02-27 1,225,000 2,000 0.30 403,284,000 31,666,250 25.85 2015-02-25
2110 2015-02-26 1,223,000 1,500 0.30 403,284,000 30,880,750 25.25 2015-02-24
2111 2015-02-25 1,221,500 -17,500 0.30 403,284,000 30,842,875 25.25 2015-02-23
2112 2015-02-24 1,239,000 10,000 0.31 403,284,000 31,780,350 25.65 2015-02-17
2113 2015-02-23 1,229,000 -500 0.30 403,284,000 31,155,150 25.35 2015-02-16
2114 2015-02-17 1,229,500 11,500 0.30 403,284,000 31,290,775 25.45 2015-02-13
2115 2015-02-16 1,218,000 12,500 0.30 403,284,000 30,389,100 24.95 2015-02-12
2116 2015-02-13 1,205,500 32,000 0.30 403,284,000 30,016,950 24.90 2015-02-11
2117 2015-02-12 1,173,500 -54,000 0.29 403,284,000 30,041,600 25.60 2015-02-10
2118 2015-02-11 1,227,500 3,000 0.30 403,284,000 31,853,625 25.95 2015-02-09
2119 2015-02-10 1,224,500 -3,000 0.30 403,284,000 32,694,150 26.70 2015-02-06
2120 2015-02-09 1,227,500 33,000 0.30 403,284,000 33,265,250 27.10 2015-02-05
2121 2015-02-06 1,194,500 -5,000 0.30 403,284,000 33,087,650 27.70 2015-02-04
2122 2015-02-05 1,199,500 3,500 0.30 403,284,000 33,586,000 28.00 2015-02-03
2123 2015-02-03 1,196,000 10,000 0.30 403,284,000 33,547,800 28.05 2015-01-30
2124 2015-02-02 1,186,000 1,500 0.29 403,284,000 32,970,800 27.80 2015-01-29
2125 2015-01-29 1,184,500 89,000 0.29 403,284,000 33,758,250 28.50 2015-01-27
2126 2015-01-28 1,095,500 56,500 0.27 403,284,000 30,728,775 28.05 2015-01-26
2127 2015-01-26 1,039,000 10,000 0.26 403,284,000 29,195,900 28.10 2015-01-22
2128 2015-01-23 1,029,000 3,500 0.26 403,284,000 28,966,350 28.15 2015-01-21
2129 2015-01-22 1,025,500 1,000 0.25 403,284,000 28,508,900 27.80 2015-01-20
2130 2015-01-15 1,024,500 2,000 0.25 403,284,000 29,556,825 28.85 2015-01-13
2131 2015-01-14 1,022,500 10,000 0.25 403,284,000 28,936,750 28.30 2015-01-12
2132 2015-01-13 1,012,500 12,000 0.25 403,284,000 29,818,125 29.45 2015-01-09
2133 2015-01-08 1,000,500 -19,500 0.25 403,284,000 28,464,225 28.45 2015-01-06
2134 2015-01-05 1,020,000 -5,000 0.25 403,284,000 27,744,000 27.20 2014-12-30
2135 2015-01-02 1,025,000 -48,000 0.25 403,284,000 27,521,250 26.85 2014-12-29
2136 2014-12-30 1,073,000 4,500 0.27 403,284,000 28,971,000 27.00 2014-12-23
2137 2014-12-22 1,068,500 2,000 0.26 403,284,000 28,796,075 26.95 2014-12-18
2138 2014-12-19 1,066,500 -7,500 0.26 403,284,000 28,795,500 27.00 2014-12-17
2139 2014-12-17 1,074,000 3,000 0.27 403,284,000 29,588,700 27.55 2014-12-15
2140 2014-12-16 1,071,000 -2,500 0.27 403,284,000 29,827,350 27.85 2014-12-12
2141 2014-12-15 1,073,500 -4,000 0.27 403,284,000 29,252,875 27.25 2014-12-11
2142 2014-12-12 1,077,500 10,000 0.27 403,284,000 29,523,500 27.40 2014-12-10
2143 2014-12-11 1,067,500 -8,500 0.26 403,284,000 29,089,375 27.25 2014-12-09
2144 2014-12-10 1,076,000 -89,500 0.27 403,284,000 29,482,400 27.40 2014-12-08
2145 2014-12-09 1,165,500 -10,000 0.29 403,284,000 32,051,250 27.50 2014-12-05
2146 2014-12-08 1,175,500 56,000 0.29 403,284,000 31,738,500 27.00 2014-12-04
2147 2014-12-05 1,119,500 -10,000 0.28 403,284,000 30,394,425 27.15 2014-12-03
2148 2014-12-04 1,129,500 -1,000 0.28 403,284,000 30,891,825 27.35 2014-12-02
2149 2014-12-03 1,130,500 -20,000 0.28 403,284,000 31,201,800 27.60 2014-12-01
2150 2014-12-02 1,150,500 -10,000 0.29 403,284,000 31,983,900 27.80 2014-11-28
2151 2014-11-28 1,160,500 -43,500 0.29 403,284,000 31,739,675 27.35 2014-11-26
2152 2014-11-26 1,204,000 23,000 0.30 403,284,000 32,387,600 26.90 2014-11-24
2153 2014-11-21 1,181,000 -61,000 0.29 403,284,000 33,540,400 28.40 2014-11-19
2154 2014-11-20 1,242,000 -2,000 0.31 403,284,000 32,788,800 26.40 2014-11-18
2155 2014-11-19 1,244,000 -2,000 0.31 403,284,000 32,966,000 26.50 2014-11-17
2156 2014-11-18 1,246,000 -5,000 0.31 403,284,000 32,458,300 26.05 2014-11-14
2157 2014-11-17 1,251,000 -4,000 0.31 403,284,000 32,150,700 25.70 2014-11-13
2158 2014-11-14 1,255,000 6,000 0.31 403,284,000 32,692,750 26.05 2014-11-12
2159 2014-11-13 1,249,000 12,000 0.31 403,284,000 32,661,350 26.15 2014-11-11
2160 2014-11-12 1,237,000 -18,000 0.31 403,284,000 32,718,650 26.45 2014-11-10
2161 2014-11-11 1,255,000 -27,000 0.31 403,284,000 32,818,250 26.15 2014-11-07
2162 2014-11-07 1,282,000 -1,000 0.32 403,284,000 34,421,700 26.85 2014-11-05
2163 2014-11-06 1,283,000 -22,500 0.32 403,284,000 35,154,200 27.40 2014-11-04
2164 2014-11-04 1,305,500 2,500 0.32 403,284,000 36,423,450 27.90 2014-10-31
2165 2014-11-03 1,303,000 -13,000 0.32 403,284,000 36,353,700 27.90 2014-10-30
2166 2014-10-31 1,316,000 -12,500 0.33 403,284,000 35,268,800 26.80 2014-10-29
2167 2014-10-29 1,328,500 8,000 0.33 403,284,000 33,810,325 25.45 2014-10-27
2168 2014-10-27 1,320,500 8,500 0.33 403,284,000 33,408,650 25.30 2014-10-23
2169 2014-10-24 1,312,000 10,000 0.33 403,284,000 33,915,200 25.85 2014-10-22
2170 2014-10-22 1,302,000 70,500 0.32 403,284,000 33,461,400 25.70 2014-10-20
2171 2014-10-20 1,231,500 14,500 0.31 403,284,000 31,403,250 25.50 2014-10-16
2172 2014-10-17 1,217,000 -3,000 0.30 403,284,000 30,546,700 25.10 2014-10-15
2173 2014-10-16 1,220,000 -4,000 0.30 403,284,000 30,561,000 25.05 2014-10-14
2174 2014-10-15 1,224,000 1,000 0.30 403,284,000 30,477,600 24.90 2014-10-13
2175 2014-10-14 1,223,000 500 0.30 403,284,000 31,064,200 25.40 2014-10-10
2176 2014-10-13 1,222,500 7,500 0.30 403,284,000 31,723,875 25.95 2014-10-09
2177 2014-10-09 1,215,000 20,000 0.30 403,284,000 30,861,000 25.40 2014-10-07
2178 2014-10-07 1,195,000 -9,000 0.30 403,284,000 29,815,250 24.95 2014-10-03
2179 2014-10-06 1,204,000 -5,000 0.30 403,284,000 30,160,200 25.05 2014-09-30
2180 2014-09-26 1,209,000 8,000 0.30 403,284,000 31,192,200 25.80 2014-09-24
2181 2014-09-25 1,201,000 20,000 0.30 403,284,000 30,745,600 25.60 2014-09-23
2182 2014-09-23 1,181,000 -5,500 0.29 403,284,000 31,178,400 26.40 2014-09-19
2183 2014-09-17 1,186,500 2,000 0.29 403,284,000 30,849,000 26.00 2014-09-15
2184 2014-09-15 1,184,500 -1,000 0.29 403,284,000 31,922,275 26.95 2014-09-11
2185 2014-09-11 1,185,500 -3,500 0.29 403,284,000 31,949,225 26.95 2014-09-08
2186 2014-09-10 1,189,000 -1,500 0.29 403,284,000 31,508,500 26.50 2014-09-05
2187 2014-09-05 1,190,500 1,000 0.30 403,284,000 30,953,000 26.00 2014-09-03
2188 2014-09-04 1,189,500 2,000 0.29 403,284,000 30,451,200 25.60 2014-09-02
2189 2014-09-03 1,187,500 -22,000 0.29 403,284,000 31,112,500 26.20 2014-09-01
2190 2014-09-02 1,209,500 11,500 0.30 403,284,000 30,479,400 25.20 2014-08-29
2191 2014-09-01 1,198,000 10,000 0.30 403,284,000 29,470,800 24.60 2014-08-28
2192 2014-08-28 1,188,000 -1,000 0.29 403,284,000 31,600,800 26.60 2014-08-26
2193 2014-08-27 1,189,000 17,500 0.29 403,284,000 32,043,550 26.95 2014-08-25
2194 2014-08-26 1,171,500 -27,000 0.29 403,284,000 30,986,175 26.45 2014-08-22
2195 2014-08-21 1,198,500 -4,000 0.30 403,284,000 30,921,300 25.80 2014-08-19
2196 2014-08-20 1,202,500 6,500 0.30 403,284,000 30,242,875 25.15 2014-08-18
2197 2014-08-19 1,196,000 -3,000 0.30 403,284,000 30,557,800 25.55 2014-08-15
2198 2014-08-15 1,199,000 500 0.30 403,284,000 31,233,950 26.05 2014-08-13
2199 2014-08-14 1,198,500 -10,000 0.30 403,284,000 30,981,225 25.85 2014-08-12
2200 2014-08-13 1,208,500 -1,000 0.30 403,284,000 30,816,750 25.50 2014-08-11
2201 2014-08-12 1,209,500 7,000 0.30 403,284,000 29,572,275 24.45 2014-08-08
2202 2014-08-08 1,202,500 500 0.30 403,284,000 30,423,250 25.30 2014-08-06
2203 2014-08-07 1,202,000 22,500 0.30 403,284,000 30,290,400 25.20 2014-08-05
2204 2014-08-06 1,179,500 35,000 0.29 403,284,000 30,077,250 25.50 2014-08-04
2205 2014-08-05 1,144,500 -9,000 0.28 403,284,000 29,070,300 25.40 2014-08-01
2206 2014-08-04 1,153,500 -19,000 0.29 403,284,000 29,702,625 25.75 2014-07-31
2207 2014-08-01 1,172,500 -7,500 0.29 403,284,000 31,247,125 26.65 2014-07-30
2208 2014-07-31 1,180,000 2,000 0.29 403,284,000 31,152,000 26.40 2014-07-29
2209 2014-07-29 1,178,000 -10,000 0.29 403,284,000 33,101,800 28.10 2014-07-25
2210 2014-07-28 1,188,000 -68,000 0.29 403,284,000 33,264,000 28.00 2014-07-24
2211 2014-07-25 1,256,000 -109,000 0.31 403,284,000 34,037,600 27.10 2014-07-23
2212 2014-07-23 1,365,000 10,500 0.34 403,284,000 36,650,250 26.85 2014-07-21
2213 2014-07-21 1,354,500 -2,000 0.34 403,284,000 37,248,750 27.50 2014-07-17
2214 2014-07-17 1,356,500 -9,500 0.34 403,284,000 36,489,850 26.90 2014-07-15
2215 2014-07-16 1,366,000 -13,000 0.34 403,284,000 37,155,200 27.20 2014-07-14
2216 2014-07-15 1,379,000 -589,500 0.34 403,284,000 36,543,500 26.50 2014-07-11
2217 2014-07-14 1,968,500 1,000 0.49 403,284,000 53,149,500 27.00 2014-07-10
2218 2014-07-11 1,967,500 20,000 0.49 403,284,000 53,712,750 27.30 2014-07-09
2219 2014-07-10 1,947,500 -29,500 0.48 403,284,000 54,530,000 28.00 2014-07-08
2220 2014-07-09 1,977,000 -1,500 0.49 403,284,000 55,257,150 27.95 2014-07-07
2221 2014-07-04 1,978,500 -40,000 0.49 403,284,000 56,189,400 28.40 2014-07-02
2222 2014-07-03 2,018,500 -40,000 0.50 403,284,000 58,334,650 28.90 2014-06-30
2223 2014-07-02 2,058,500 25,000 0.51 403,284,000 58,667,250 28.50 2014-06-27
2224 2014-06-30 2,033,500 -3,500 0.50 403,284,000 56,531,300 27.80 2014-06-26
2225 2014-06-27 2,037,000 -1,500 0.51 403,284,000 57,036,000 28.00 2014-06-25
2226 2014-06-26 2,038,500 -5,000 0.51 403,284,000 57,995,325 28.45 2014-06-24
2227 2014-06-25 2,043,500 -3,000 0.51 403,284,000 58,239,750 28.50 2014-06-23
2228 2014-06-24 2,046,500 -6,500 0.51 403,284,000 59,348,500 29.00 2014-06-20
2229 2014-06-19 2,053,000 -10,500 0.51 403,284,000 59,947,600 29.20 2014-06-17
2230 2014-06-18 2,063,500 18,500 0.51 403,284,000 59,222,450 28.70 2014-06-16
2231 2014-06-13 2,045,000 -21,500 0.51 403,284,000 60,429,750 29.55 2014-06-11
2232 2014-06-12 2,066,500 -14,500 0.51 403,284,000 60,755,100 29.40 2014-06-10
2233 2014-06-11 2,081,000 -8,000 0.52 403,284,000 60,244,950 28.95 2014-06-09
2234 2014-06-10 2,089,000 25,000 0.52 403,284,000 60,372,100 28.90 2014-06-06
2235 2014-06-06 2,064,000 -8,000 0.51 403,284,000 59,443,200 28.80 2014-06-04
2236 2014-06-04 2,072,000 -25,000 0.51 403,284,000 59,673,600 28.80 2014-05-30
2237 2014-06-03 2,097,000 8,000 0.52 403,284,000 58,716,000 28.00 2014-05-29
2238 2014-05-29 2,089,000 10,000 0.52 403,284,000 60,476,550 28.95 2014-05-27
2239 2014-05-26 2,079,000 3,000 0.52 403,284,000 59,771,250 28.75 2014-05-22
2240 2014-05-22 2,076,000 -30,000 0.51 403,284,000 56,674,800 27.30 2014-05-20
2241 2014-05-21 2,106,000 1,000 0.52 403,284,000 57,177,900 27.15 2014-05-19
2242 2014-05-20 2,105,000 -28,500 0.52 403,284,000 58,308,500 27.70 2014-05-16
2243 2014-05-19 2,133,500 -33,500 0.53 403,284,000 60,271,375 28.25 2014-05-15
2244 2014-05-16 2,167,000 -4,000 0.54 403,284,000 58,509,000 27.00 2014-05-14
2245 2014-05-15 2,171,000 -2,000 0.54 403,284,000 57,748,600 26.60 2014-05-13
2246 2014-05-14 2,173,000 1,000 0.54 403,284,000 57,801,800 26.60 2014-05-12
2247 2014-05-09 2,172,000 -5,000 0.54 403,284,000 55,820,400 25.70 2014-05-07
2248 2014-05-08 2,177,000 -20,000 0.54 403,284,000 59,105,550 27.15 2014-05-05
2249 2014-05-05 2,197,000 -1,000 0.54 403,284,000 57,561,400 26.20 2014-04-30
2250 2014-05-02 2,198,000 12,500 0.55 403,284,000 55,719,300 25.35 2014-04-29
2251 2014-04-30 2,185,500 -1,500 0.54 403,284,000 55,730,250 25.50 2014-04-28
2252 2014-04-29 2,187,000 -2,500 0.54 403,284,000 57,518,100 26.30 2014-04-25
2253 2014-04-28 2,189,500 -500 0.54 403,284,000 58,459,650 26.70 2014-04-24
2254 2014-04-25 2,190,000 -8,500 0.54 403,284,000 60,444,000 27.60 2014-04-23
2255 2014-04-24 2,198,500 -500 0.55 403,284,000 60,458,750 27.50 2014-04-22
2256 2014-04-23 2,199,000 -29,500 0.55 403,284,000 56,954,100 25.90 2014-04-17
2257 2014-04-22 2,228,500 -19,500 0.55 403,284,000 54,932,525 24.65 2014-04-16
2258 2014-04-17 2,248,000 1,000 0.56 403,284,000 57,211,600 25.45 2014-04-15
2259 2014-04-16 2,247,000 -30,500 0.56 403,284,000 56,961,450 25.35 2014-04-14
2260 2014-04-15 2,277,500 29,000 0.56 403,284,000 58,987,250 25.90 2014-04-11
2261 2014-04-14 2,248,500 27,500 0.56 403,284,000 61,159,200 27.20 2014-04-10
2262 2014-04-11 2,221,000 26,500 0.55 403,284,000 56,968,650 25.65 2014-04-09
2263 2014-04-10 2,194,500 5,000 0.54 403,284,000 56,727,825 25.85 2014-04-08
2264 2014-04-09 2,189,500 500 0.54 403,284,000 54,409,075 24.85 2014-04-07
2265 2014-04-08 2,189,000 4,000 0.54 403,284,000 58,117,950 26.55 2014-04-04
2266 2014-04-07 2,185,000 -2,000 0.54 403,284,000 58,448,750 26.75 2014-04-03
2267 2014-04-04 2,187,000 17,000 0.54 403,284,000 60,579,900 27.70 2014-04-02
2268 2014-04-03 2,170,000 12,500 0.54 403,284,000 60,868,500 28.05 2014-04-01
2269 2014-04-02 2,157,500 -1,000 0.64 336,070,000 58,252,500 27.00 2014-03-31
2270 2014-04-01 2,158,500 39,000 0.64 336,070,000 57,631,950 26.70 2014-03-28
2271 2014-03-31 2,119,500 -16,000 0.63 336,070,000 56,590,650 26.70 2014-03-27
2272 2014-03-28 2,135,500 -14,500 0.64 336,070,000 59,580,450 27.90 2014-03-26
2273 2014-03-27 2,150,000 19,500 0.64 336,070,000 61,382,500 28.55 2014-03-25
2274 2014-03-26 2,130,500 -11,500 0.63 336,070,000 61,038,825 28.65 2014-03-24
2275 2014-03-25 2,142,000 -19,500 0.64 336,070,000 61,582,500 28.75 2014-03-21
2276 2014-03-24 2,161,500 -39,500 0.64 336,070,000 62,467,350 28.90 2014-03-20
2277 2014-03-20 2,201,000 -8,000 0.65 336,070,000 65,479,750 29.75 2014-03-18
2278 2014-03-19 2,209,000 7,000 0.66 336,070,000 65,055,050 29.45 2014-03-17
2279 2014-03-18 2,202,000 -6,000 0.66 336,070,000 62,536,800 28.40 2014-03-14
2280 2014-03-17 2,208,000 2,000 0.66 336,070,000 64,032,000 29.00 2014-03-13
2281 2014-03-14 2,206,000 500 0.66 336,070,000 66,621,200 30.20 2014-03-12
2282 2014-03-13 2,205,500 -48,000 0.66 336,070,000 67,598,575 30.65 2014-03-11
2283 2014-03-12 2,253,500 -10,000 0.67 336,070,000 65,013,475 28.85 2014-03-10
2284 2014-03-11 2,263,500 -92,500 0.67 336,070,000 65,528,325 28.95 2014-03-07
2285 2014-03-07 2,356,000 8,000 0.70 336,070,000 69,030,800 29.30 2014-03-05
2286 2014-03-06 2,348,000 6,500 0.70 336,070,000 70,087,800 29.85 2014-03-04
2287 2014-03-05 2,341,500 124,500 0.70 336,070,000 69,425,475 29.65 2014-03-03
2288 2014-03-04 2,217,000 -58,500 0.66 336,070,000 61,300,050 27.65 2014-02-28
2289 2014-03-03 2,275,500 -36,500 0.68 336,070,000 62,690,025 27.55 2014-02-27
2290 2014-02-28 2,312,000 11,000 0.69 336,070,000 66,701,200 28.85 2014-02-26
2291 2014-02-27 2,301,000 -207,500 0.68 336,070,000 65,348,400 28.40 2014-02-25
2292 2014-02-26 2,508,500 136,000 0.75 336,070,000 70,739,700 28.20 2014-02-24
2293 2014-02-25 2,372,500 -124,500 0.71 336,070,000 65,243,750 27.50 2014-02-21
2294 2014-02-24 2,497,000 61,500 0.74 336,070,000 69,166,900 27.70 2014-02-20
2295 2014-02-21 2,435,500 -89,000 0.72 336,070,000 66,367,375 27.25 2014-02-19
2296 2014-02-20 2,524,500 49,000 0.75 336,070,000 66,141,900 26.20 2014-02-18
2297 2014-02-18 2,475,500 -22,000 0.74 336,070,000 62,506,375 25.25 2014-02-14
2298 2014-02-17 2,497,500 -12,500 0.74 336,070,000 60,564,375 24.25 2014-02-13
2299 2014-02-12 2,510,000 88,000 0.75 336,070,000 59,487,000 23.70 2014-02-10
2300 2014-02-11 2,422,000 11,000 0.72 336,070,000 57,885,800 23.90 2014-02-07
2301 2014-02-10 2,411,000 -1,000 0.72 336,070,000 56,176,300 23.30 2014-02-06
2302 2014-02-05 2,412,000 -5,500 0.72 336,070,000 58,008,600 24.05 2014-01-29
2303 2014-02-04 2,417,500 20,500 0.72 336,070,000 55,844,250 23.10 2014-01-28
2304 2014-01-29 2,397,000 -2,500 0.71 336,070,000 52,614,150 21.95 2014-01-27
2305 2014-01-28 2,399,500 -77,000 0.71 336,070,000 54,108,725 22.55 2014-01-24
2306 2014-01-27 2,476,500 4,000 0.74 336,070,000 56,464,200 22.80 2014-01-23
2307 2014-01-24 2,472,500 -4,500 0.74 336,070,000 57,238,375 23.15 2014-01-22
2308 2014-01-23 2,477,000 -77,000 0.74 336,070,000 58,828,750 23.75 2014-01-21
2309 2014-01-22 2,554,000 -22,500 0.76 336,070,000 62,956,100 24.65 2014-01-20
2310 2014-01-21 2,576,500 -1,000 0.77 336,070,000 61,964,825 24.05 2014-01-17
2311 2014-01-20 2,577,500 -18,500 0.77 336,070,000 61,473,375 23.85 2014-01-16
2312 2014-01-17 2,596,000 5,000 0.77 336,070,000 63,472,200 24.45 2014-01-15
2313 2014-01-16 2,591,000 -43,500 0.77 336,070,000 59,981,650 23.15 2014-01-14
2314 2014-01-15 2,634,500 -10,500 0.78 336,070,000 59,803,150 22.70 2014-01-13
2315 2014-01-14 2,645,000 40,500 0.79 336,070,000 62,951,000 23.80 2014-01-10
2316 2014-01-13 2,604,500 20,000 0.77 336,070,000 63,028,900 24.20 2014-01-09
2317 2014-01-10 2,584,500 238,500 0.77 336,070,000 62,028,000 24.00 2014-01-08
2318 2014-01-09 2,346,000 -37,500 0.70 336,070,000 52,550,400 22.40 2014-01-07
2319 2014-01-08 2,383,500 -42,000 0.71 336,070,000 54,224,625 22.75 2014-01-06
2320 2014-01-07 2,425,500 -13,500 0.72 336,070,000 55,786,500 23.00 2014-01-03
2321 2014-01-06 2,439,000 -11,000 0.73 336,070,000 55,975,050 22.95 2014-01-02
2322 2014-01-03 2,450,000 -20,500 0.73 336,070,000 57,330,000 23.40 2013-12-30
2323 2014-01-02 2,470,500 1,500 0.74 336,070,000 57,068,550 23.10 2013-12-27
2324 2013-12-30 2,469,000 9,000 0.73 336,070,000 51,725,550 20.95 2013-12-23
2325 2013-12-27 2,460,000 500 0.73 336,070,000 50,799,000 20.65 2013-12-20
2326 2013-12-23 2,459,500 -10,000 0.73 336,070,000 50,296,775 20.45 2013-12-19
2327 2013-12-20 2,469,500 35,000 0.73 336,070,000 51,612,550 20.90 2013-12-18
2328 2013-12-19 2,434,500 9,000 0.72 336,070,000 49,176,900 20.20 2013-12-17
2329 2013-12-18 2,425,500 -16,000 0.72 336,070,000 50,329,125 20.75 2013-12-16
2330 2013-12-17 2,441,500 -31,500 0.73 336,070,000 48,537,020 19.88 2013-12-13
2331 2013-12-16 2,473,000 70,000 0.74 336,070,000 48,520,260 19.62 2013-12-12
2332 2013-12-13 2,403,000 8,000 0.72 336,070,000 48,540,600 20.20 2013-12-11
2333 2013-12-12 2,395,000 -18,000 0.71 336,070,000 48,858,000 20.40 2013-12-10
2334 2013-12-11 2,413,000 83,000 0.72 336,070,000 49,466,500 20.50 2013-12-09
2335 2013-12-10 2,330,000 10,000 0.69 336,070,000 46,553,400 19.98 2013-12-06
2336 2013-12-09 2,320,000 -24,000 0.69 336,070,000 46,400,000 20.00 2013-12-05
2337 2013-12-06 2,344,000 36,000 0.70 336,070,000 46,997,200 20.05 2013-12-04
2338 2013-12-05 2,308,000 -7,500 0.69 336,070,000 45,929,200 19.90 2013-12-03
2339 2013-12-04 2,315,500 -60,500 0.69 336,070,000 45,615,350 19.70 2013-12-02
2340 2013-12-03 2,376,000 -44,000 0.71 336,070,000 47,187,360 19.86 2013-11-29
2341 2013-12-02 2,420,000 63,000 0.72 336,070,000 46,706,000 19.30 2013-11-28
2342 2013-11-29 2,357,000 1,500 0.70 336,070,000 45,820,080 19.44 2013-11-27
2343 2013-11-28 2,355,500 2,500 0.70 336,070,000 45,414,040 19.28 2013-11-26
2344 2013-11-27 2,353,000 567,000 0.70 336,070,000 46,730,580 19.86 2013-11-25
2345 2013-11-26 1,786,000 -132,500 0.53 336,070,000 34,684,120 19.42 2013-11-22
2346 2013-11-25 1,918,500 -28,500 0.57 336,070,000 39,521,100 20.60 2013-11-21
2347 2013-11-22 1,947,000 52,000 0.58 336,070,000 41,763,150 21.45 2013-11-20
2348 2013-11-21 1,895,000 -83,000 0.56 336,070,000 39,700,250 20.95 2013-11-19
2349 2013-11-20 1,978,000 -48,000 0.59 336,070,000 40,351,200 20.40 2013-11-18
2350 2013-11-19 2,026,000 -36,000 0.60 336,070,000 40,520,000 20.00 2013-11-15
2351 2013-11-18 2,062,000 -46,000 0.61 336,070,000 39,013,040 18.92 2013-11-14
2352 2013-11-15 2,108,000 13,500 0.63 336,070,000 37,986,160 18.02 2013-11-13
2353 2013-11-14 2,094,500 -71,500 0.62 336,070,000 37,407,770 17.86 2013-11-12
2354 2013-11-13 2,166,000 38,500 0.64 336,070,000 37,341,840 17.24 2013-11-11
2355 2013-11-12 2,127,500 -44,000 0.63 336,070,000 36,124,950 16.98 2013-11-08
2356 2013-11-11 2,171,500 -7,500 0.65 336,070,000 38,218,400 17.60 2013-11-07
2357 2013-11-08 2,179,000 -10,000 0.65 336,070,000 37,827,440 17.36 2013-11-06
2358 2013-11-07 2,189,000 15,000 0.65 336,070,000 38,701,520 17.68 2013-11-05
2359 2013-11-06 2,174,000 56,000 0.65 336,070,000 39,088,520 17.98 2013-11-04
2360 2013-11-05 2,118,000 1,500 0.63 336,070,000 38,039,280 17.96 2013-11-01
2361 2013-11-04 2,116,500 -80,500 0.63 336,070,000 37,123,410 17.54 2013-10-31
2362 2013-11-01 2,197,000 -28,000 0.65 336,070,000 39,502,060 17.98 2013-10-30
2363 2013-10-31 2,225,000 59,000 0.66 336,070,000 38,937,500 17.50 2013-10-29
2364 2013-10-30 2,166,000 28,000 0.64 336,070,000 39,421,200 18.20 2013-10-28
2365 2013-10-29 2,138,000 -255,000 0.64 336,070,000 37,799,840 17.68 2013-10-25
2366 2013-10-28 2,393,000 51,500 0.71 336,070,000 43,169,720 18.04 2013-10-24
2367 2013-10-25 2,341,500 -235,500 0.70 336,070,000 41,725,530 17.82 2013-10-23
2368 2013-10-24 2,577,000 -79,500 0.77 336,070,000 47,519,880 18.44 2013-10-22
2369 2013-10-23 2,656,500 -111,000 0.79 336,070,000 50,473,500 19.00 2013-10-21
2370 2013-10-22 2,767,500 -6,000 0.82 336,070,000 46,383,300 16.76 2013-10-18
2371 2013-10-21 2,773,500 -44,000 0.83 336,070,000 44,986,170 16.22 2013-10-17
2372 2013-10-18 2,817,500 -21,000 0.84 336,070,000 45,474,450 16.14 2013-10-16
2373 2013-10-17 2,838,500 -59,500 0.84 336,070,000 45,586,310 16.06 2013-10-15
2374 2013-10-16 2,898,000 -197,000 0.86 336,070,000 43,122,240 14.88 2013-10-11
2375 2013-10-15 3,095,000 226,000 0.92 336,070,000 43,206,200 13.96 2013-10-10
2376 2013-10-11 2,869,000 132,500 0.85 336,070,000 37,928,180 13.22 2013-10-09
2377 2013-10-10 2,736,500 9,000 0.81 336,070,000 36,723,830 13.42 2013-10-08
2378 2013-10-09 2,727,500 -19,500 0.81 336,070,000 36,548,500 13.40 2013-10-07
2379 2013-10-08 2,747,000 -56,500 0.82 336,070,000 36,699,920 13.36 2013-10-04
2380 2013-10-07 2,803,500 80,500 0.83 336,070,000 38,071,530 13.58 2013-10-03
2381 2013-10-04 2,723,000 122,500 0.81 336,070,000 36,814,960 13.52 2013-10-02
2382 2013-10-03 2,600,500 251,000 0.77 336,070,000 35,106,750 13.50 2013-09-30
2383 2013-10-02 2,349,500 180,000 0.70 336,070,000 32,329,120 13.76 2013-09-27
2384 2013-09-30 2,169,500 10,000 0.65 336,070,000 29,071,300 13.40 2013-09-26
2385 2013-09-27 2,159,500 621,500 0.64 336,070,000 28,894,110 13.38 2013-09-25
2386 2013-09-26 1,538,000 -4,500 0.46 336,070,000 20,209,320 13.14 2013-09-24
2387 2013-09-25 1,542,500 9,000 0.46 336,070,000 20,515,250 13.30 2013-09-23
2388 2013-09-19 1,533,500 136,000 0.46 336,070,000 20,364,880 13.28 2013-09-17
2389 2013-09-18 1,397,500 31,000 0.42 336,070,000 17,860,050 12.78 2013-09-16
2390 2013-09-16 1,366,500 22,500 0.41 336,070,000 17,163,240 12.56 2013-09-12
2391 2013-09-13 1,344,000 11,500 0.40 336,070,000 17,230,080 12.82 2013-09-11
2392 2013-09-12 1,332,500 61,000 0.40 336,070,000 17,002,700 12.76 2013-09-10
2393 2013-09-11 1,271,500 30,500 0.38 336,070,000 15,995,470 12.58 2013-09-09
2394 2013-09-10 1,241,000 -67,500 0.37 336,070,000 15,462,860 12.46 2013-09-06
2395 2013-09-09 1,308,500 -82,500 0.39 336,070,000 16,644,120 12.72 2013-09-05
2396 2013-09-06 1,391,000 15,000 0.41 336,070,000 17,470,960 12.56 2013-09-04
2397 2013-09-05 1,376,000 -232,500 0.41 336,070,000 17,612,800 12.80 2013-09-03
2398 2013-09-04 1,608,500 -28,500 0.48 336,070,000 20,170,590 12.54 2013-09-02
2399 2013-09-03 1,637,000 4,000 0.49 336,070,000 20,691,680 12.64 2013-08-30
2400 2013-09-02 1,633,000 10,000 0.49 336,070,000 20,673,780 12.66 2013-08-29
2401 2013-08-30 1,623,000 83,000 0.48 336,070,000 20,514,720 12.64 2013-08-28
2402 2013-08-29 1,540,000 16,500 0.46 336,070,000 19,804,400 12.86 2013-08-27
2403 2013-08-27 1,523,500 40,000 0.45 336,070,000 19,683,620 12.92 2013-08-23
2404 2013-08-26 1,483,500 47,500 0.44 336,070,000 19,137,150 12.90 2013-08-22
2405 2013-08-23 1,436,000 275,000 0.43 336,070,000 18,122,320 12.62 2013-08-21
2406 2013-08-22 1,161,000 6,000 0.35 336,070,000 14,535,720 12.52 2013-08-20
2407 2013-08-21 1,155,000 2,000 0.34 336,070,000 14,922,600 12.92 2013-08-19
2408 2013-08-20 1,153,000 -128,500 0.34 336,070,000 14,873,700 12.90 2013-08-16
2409 2013-08-19 1,281,500 -8,500 0.38 336,070,000 17,120,840 13.36 2013-08-15
2410 2013-08-16 1,290,000 -4,000 0.38 336,070,000 17,569,800 13.62 2013-08-13
2411 2013-08-15 1,294,000 -33,000 0.39 336,070,000 17,727,800 13.70 2013-08-12
2412 2013-08-13 1,327,000 5,000 0.39 336,070,000 17,861,420 13.46 2013-08-09
2413 2013-08-12 1,322,000 225,000 0.39 336,070,000 17,741,240 13.42 2013-08-08
2414 2013-08-09 1,097,000 1,500 0.33 336,070,000 14,655,920 13.36 2013-08-07
2415 2013-08-08 1,095,500 10,000 0.33 336,070,000 14,898,800 13.60 2013-08-06
2416 2013-08-07 1,085,500 -29,000 0.32 336,070,000 14,979,900 13.80 2013-08-05
2417 2013-08-05 1,114,500 -100,000 0.33 336,070,000 15,558,420 13.96 2013-08-01
2418 2013-08-02 1,214,500 -10,000 0.36 336,070,000 16,468,620 13.56 2013-07-31
2419 2013-08-01 1,224,500 3,000 0.36 336,070,000 17,289,940 14.12 2013-07-30
2420 2013-07-31 1,221,500 9,500 0.36 336,070,000 17,101,000 14.00 2013-07-29
2421 2013-07-30 1,212,000 149,000 0.36 336,070,000 17,574,000 14.50 2013-07-26
2422 2013-07-29 1,063,000 -8,500 0.32 336,070,000 14,945,780 14.06 2013-07-25
2423 2013-07-25 1,071,500 -5,000 0.32 336,070,000 14,893,850 13.90 2013-07-23
2424 2013-07-24 1,076,500 -80,000 0.32 336,070,000 14,360,510 13.34 2013-07-22
2425 2013-07-23 1,156,500 28,000 0.34 336,070,000 15,312,060 13.24 2013-07-19
2426 2013-07-22 1,128,500 3,000 0.34 336,070,000 15,009,050 13.30 2013-07-18
2427 2013-07-17 1,125,500 18,500 0.33 336,070,000 14,136,280 12.56 2013-07-15
2428 2013-07-16 1,107,000 -10,500 0.33 336,070,000 13,881,780 12.54 2013-07-12
2429 2013-07-15 1,117,500 -96,000 0.33 336,070,000 14,080,500 12.60 2013-07-11
2430 2013-07-11 1,213,500 -111,500 0.36 336,070,000 14,780,430 12.18 2013-07-09
2431 2013-07-10 1,325,000 -158,500 0.39 336,070,000 16,165,000 12.20 2013-07-08
2432 2013-07-09 1,483,500 -27,500 0.44 336,070,000 18,454,740 12.44 2013-07-05
2433 2013-07-08 1,511,000 -46,000 0.45 336,070,000 19,038,600 12.60 2013-07-04
2434 2013-07-05 1,557,000 -42,000 0.46 336,070,000 19,555,920 12.56 2013-07-03
2435 2013-07-04 1,599,000 80,500 0.48 336,070,000 20,691,060 12.94 2013-07-02
2436 2013-07-03 1,518,500 23,000 0.45 336,070,000 19,193,840 12.64 2013-06-28
2437 2013-07-02 1,495,500 18,000 0.44 336,070,000 18,753,570 12.54 2013-06-27
2438 2013-06-28 1,477,500 -2,500 0.44 336,070,000 18,675,600 12.64 2013-06-26
2439 2013-06-27 1,480,000 -53,000 0.44 336,070,000 18,322,400 12.38 2013-06-25
2440 2013-06-26 1,533,000 -29,500 0.46 336,070,000 19,377,120 12.64 2013-06-24
2441 2013-06-25 1,562,500 -2,500 0.46 336,070,000 20,343,750 13.02 2013-06-21
2442 2013-06-24 1,565,000 -256,500 0.47 336,070,000 20,751,900 13.26 2013-06-20
2443 2013-06-21 1,821,500 18,500 0.54 336,070,000 24,298,810 13.34 2013-06-19
2444 2013-06-20 1,803,000 16,000 0.54 336,070,000 24,160,200 13.40 2013-06-18
2445 2013-06-19 1,787,000 9,500 0.53 336,070,000 24,124,500 13.50 2013-06-17
2446 2013-06-18 1,777,500 -388,500 0.53 336,070,000 23,676,300 13.32 2013-06-14
2447 2013-06-17 2,166,000 11,500 0.64 336,070,000 28,807,800 13.30 2013-06-13
2448 2013-06-14 2,154,500 -15,000 0.64 336,070,000 29,904,460 13.88 2013-06-11
2449 2013-06-13 2,169,500 -51,000 0.65 336,070,000 30,416,390 14.02 2013-06-10
2450 2013-06-11 2,220,500 16,500 0.66 336,070,000 31,886,380 14.36 2013-06-07
2451 2013-06-10 2,204,000 -52,500 0.66 336,070,000 31,473,120 14.28 2013-06-06
2452 2013-06-07 2,256,500 -9,500 0.67 336,070,000 32,358,210 14.34 2013-06-05
2453 2013-06-06 2,266,000 -2,500 0.67 336,070,000 32,585,080 14.38 2013-06-04
2454 2013-06-05 2,268,500 491,500 0.68 336,070,000 32,258,070 14.22 2013-06-03
2455 2013-06-04 1,777,000 31,500 0.53 336,070,000 24,309,360 13.68 2013-05-31
2456 2013-06-03 1,745,500 -17,500 0.52 336,070,000 25,030,470 14.34 2013-05-30
2457 2013-05-30 1,763,000 3,500 0.52 336,070,000 25,316,680 14.36 2013-05-28
2458 2013-05-29 1,759,500 37,000 0.52 336,070,000 25,583,130 14.54 2013-05-27
2459 2013-05-28 1,722,500 -238,000 0.51 336,070,000 24,011,650 13.94 2013-05-24
2460 2013-05-27 1,960,500 -88,000 0.58 336,070,000 27,290,160 13.92 2013-05-23
2461 2013-05-24 2,048,500 -248,500 0.61 336,070,000 29,334,520 14.32 2013-05-22
2462 2013-05-23 2,297,000 -134,500 0.68 336,070,000 33,214,620 14.46 2013-05-21
2463 2013-05-22 2,431,500 -135,500 0.72 336,070,000 35,743,050 14.70 2013-05-20
2464 2013-05-21 2,567,000 8,000 0.76 336,070,000 38,607,680 15.04 2013-05-16
2465 2013-05-20 2,559,000 -149,000 0.76 336,070,000 38,231,460 14.94 2013-05-15
2466 2013-05-16 2,708,000 -41,500 0.81 336,070,000 40,132,560 14.82 2013-05-14
2467 2013-05-15 2,749,500 -20,500 0.82 336,070,000 40,637,610 14.78 2013-05-13
2468 2013-05-14 2,770,000 -5,500 0.82 336,070,000 41,273,000 14.90 2013-05-10
2469 2013-05-13 2,775,500 11,500 0.83 336,070,000 41,021,890 14.78 2013-05-09
2470 2013-05-10 2,764,000 40,000 0.82 336,070,000 41,736,400 15.10 2013-05-08
2471 2013-05-09 2,724,000 -214,000 0.81 336,070,000 40,260,720 14.78 2013-05-07
2472 2013-05-08 2,938,000 24,000 0.87 336,070,000 42,307,200 14.40 2013-05-06
2473 2013-05-07 2,914,000 870,500 0.87 336,070,000 41,378,800 14.20 2013-05-03
2474 2013-05-06 2,043,500 -40,000 0.61 336,070,000 28,445,520 13.92 2013-05-02
2475 2013-05-03 2,083,500 9,500 0.62 336,070,000 29,127,330 13.98 2013-04-30
2476 2013-05-02 2,074,000 91,000 0.62 336,070,000 28,081,960 13.54 2013-04-29
2477 2013-04-30 1,983,000 -490,500 0.59 336,070,000 27,206,760 13.72 2013-04-26
2478 2013-04-29 2,473,500 -1,500 0.74 336,070,000 35,519,460 14.36 2013-04-25
2479 2013-04-26 2,475,000 13,500 0.74 336,070,000 35,145,000 14.20 2013-04-24
2480 2013-04-25 2,461,500 -16,500 0.73 336,070,000 35,248,680 14.32 2013-04-23
2481 2013-04-24 2,478,000 -125,000 0.74 336,070,000 35,683,200 14.40 2013-04-22
2482 2013-04-23 2,603,000 56,000 0.77 336,070,000 37,222,900 14.30 2013-04-19
2483 2013-04-22 2,547,000 -35,000 0.76 336,070,000 36,167,400 14.20 2013-04-18
2484 2013-04-19 2,582,000 33,500 0.77 336,070,000 36,457,840 14.12 2013-04-17
2485 2013-04-18 2,548,500 48,000 0.76 336,070,000 35,373,180 13.88 2013-04-16
2486 2013-04-17 2,500,500 192,500 0.74 336,070,000 34,056,810 13.62 2013-04-15
2487 2013-04-16 2,308,000 30,000 0.69 336,070,000 31,896,560 13.82 2013-04-12
2488 2013-04-15 2,278,000 6,500 0.68 336,070,000 31,709,760 13.92 2013-04-11
2489 2013-04-12 2,271,500 -57,500 0.68 336,070,000 32,664,170 14.38 2013-04-10
2490 2013-04-11 2,329,000 -352,500 0.69 336,070,000 32,978,640 14.16 2013-04-09
2491 2013-04-10 2,681,500 -181,500 0.80 336,070,000 38,828,120 14.48 2013-04-08
2492 2013-04-09 2,863,000 -104,000 0.85 336,070,000 41,227,200 14.40 2013-04-05
2493 2013-04-08 2,967,000 -194,500 0.88 336,070,000 41,122,620 13.86 2013-04-03
2494 2013-04-05 3,161,500 -869,500 0.94 336,070,000 43,059,630 13.62 2013-04-02
2495 2013-04-03 4,031,000 426,500 1.20 336,070,000 56,434,000 14.00 2013-03-28
2496 2013-04-02 3,604,500 687,000 1.07 336,070,000 52,048,980 14.44 2013-03-27
2497 2013-03-28 2,917,500 238,500 0.87 336,070,000 38,861,100 13.32 2013-03-26
2498 2013-03-27 2,679,000 117,000 0.80 336,070,000 35,523,540 13.26 2013-03-25
2499 2013-03-26 2,562,000 119,000 0.76 336,070,000 33,152,280 12.94 2013-03-22
2500 2013-03-25 2,443,000 26,000 0.73 336,070,000 31,319,260 12.82 2013-03-21
2501 2013-03-22 2,417,000 34,000 0.72 336,070,000 30,889,260 12.78 2013-03-20
2502 2013-03-21 2,383,000 -18,000 0.71 336,070,000 30,740,700 12.90 2013-03-19
2503 2013-03-20 2,401,000 -313,000 0.71 336,070,000 30,252,600 12.60 2013-03-18
2504 2013-03-19 2,714,000 15,000 0.81 336,070,000 34,467,800 12.70 2013-03-15
2505 2013-03-18 2,699,000 20,000 0.80 336,070,000 34,547,200 12.80 2013-03-14
2506 2013-03-15 2,679,000 -70,000 0.80 336,070,000 32,898,120 12.28 2013-03-13
2507 2013-03-14 2,749,000 -423,000 0.82 336,070,000 34,307,520 12.48 2013-03-12
2508 2013-03-13 3,172,000 -90,000 0.94 336,070,000 40,665,040 12.82 2013-03-11
2509 2013-03-12 3,262,000 105,500 0.97 336,070,000 41,362,160 12.68 2013-03-08
2510 2013-03-11 3,156,500 107,500 0.94 336,070,000 40,403,200 12.80 2013-03-07
2511 2013-03-08 3,049,000 40,500 0.91 336,070,000 38,600,340 12.66 2013-03-06
2512 2013-03-07 3,008,500 611,500 0.90 336,070,000 37,064,720 12.32 2013-03-05
2513 2013-03-06 2,397,000 -28,000 0.71 336,070,000 29,003,700 12.10 2013-03-04
2514 2013-03-05 2,425,000 188,000 0.72 336,070,000 29,100,000 12.00 2013-03-01
2515 2013-03-04 2,237,000 -7,000 0.67 336,070,000 26,844,000 12.00 2013-02-28
2516 2013-03-01 2,244,000 -155,500 0.67 336,070,000 26,838,240 11.96 2013-02-27
2517 2013-02-28 2,399,500 -711,000 0.71 336,070,000 28,698,020 11.96 2013-02-26
2518 2013-02-27 3,110,500 -319,000 0.93 336,070,000 37,699,260 12.12 2013-02-25
2519 2013-02-26 3,429,500 -80,500 1.02 336,070,000 42,457,210 12.38 2013-02-22
2520 2013-02-25 3,510,000 403,000 1.04 336,070,000 42,962,400 12.24 2013-02-21
2521 2013-02-22 3,107,000 1,401,500 0.92 336,070,000 37,843,260 12.18 2013-02-20
2522 2013-02-21 1,705,500 -47,000 0.51 336,070,000 19,920,240 11.68 2013-02-19
2523 2013-02-20 1,752,500 -13,500 0.52 336,070,000 20,784,650 11.86 2013-02-18
2524 2013-02-18 1,766,000 58,000 0.53 336,070,000 20,909,440 11.84 2013-02-14
2525 2013-02-14 1,708,000 -4,000 0.51 336,070,000 19,573,680 11.46 2013-02-07
2526 2013-02-08 1,712,000 -50,000 0.51 336,070,000 19,688,000 11.50 2013-02-06
2527 2013-02-07 1,762,000 11,000 0.52 336,070,000 20,086,800 11.40 2013-02-05
2528 2013-02-06 1,751,000 10,000 0.52 336,070,000 20,521,720 11.72 2013-02-04
2529 2013-02-05 1,741,000 5,000 0.52 336,070,000 20,439,340 11.74 2013-02-01
2530 2013-02-04 1,736,000 -24,000 0.52 336,070,000 20,172,320 11.62 2013-01-31
2531 2013-02-01 1,760,000 -30,000 0.52 336,070,000 20,944,000 11.90 2013-01-30
2532 2013-01-31 1,790,000 32,000 0.53 336,070,000 21,408,400 11.96 2013-01-29
2533 2013-01-30 1,758,000 301,500 0.52 336,070,000 21,060,840 11.98 2013-01-28
2534 2013-01-29 1,456,500 49,000 0.43 336,070,000 17,419,740 11.96 2013-01-25
2535 2013-01-28 1,407,500 54,000 0.42 336,070,000 17,002,600 12.08 2013-01-24
2536 2013-01-25 1,353,500 -2,500 0.40 336,070,000 16,269,070 12.02 2013-01-23
2537 2013-01-24 1,356,000 -16,000 0.40 336,070,000 16,109,280 11.88 2013-01-22
2538 2013-01-23 1,372,000 47,500 0.41 336,070,000 16,436,560 11.98 2013-01-21
2539 2013-01-22 1,324,500 26,000 0.39 336,070,000 16,079,430 12.14 2013-01-18
2540 2013-01-21 1,298,500 -70,500 0.39 336,070,000 15,685,880 12.08 2013-01-17
2541 2013-01-18 1,369,000 -4,000 0.41 336,070,000 16,044,680 11.72 2013-01-16
2542 2013-01-17 1,373,000 116,000 0.41 336,070,000 15,981,720 11.64 2013-01-15
2543 2013-01-16 1,257,000 6,000 0.37 336,070,000 14,354,940 11.42 2013-01-14
2544 2013-01-15 1,251,000 -1,500 0.37 336,070,000 14,386,500 11.50 2013-01-11
2545 2013-01-14 1,252,500 -24,000 0.37 336,070,000 14,428,800 11.52 2013-01-10
2546 2013-01-11 1,276,500 5,000 0.38 336,070,000 14,705,280 11.52 2013-01-09
2547 2013-01-10 1,271,500 4,000 0.38 336,070,000 14,800,260 11.64 2013-01-08
2548 2013-01-09 1,267,500 40,000 0.38 336,070,000 14,956,500 11.80 2013-01-07
2549 2013-01-08 1,227,500 -1,000 0.37 336,070,000 14,288,100 11.64 2013-01-04
2550 2013-01-07 1,228,500 61,000 0.37 336,070,000 14,520,870 11.82 2013-01-03
2551 2013-01-04 1,167,500 35,000 0.35 336,070,000 13,846,550 11.86 2013-01-02
2552 2013-01-03 1,132,500 141,500 0.34 336,070,000 13,250,250 11.70 2012-12-28
2553 2013-01-02 991,000 4,000 0.29 336,070,000 11,614,520 11.72 2012-12-27
2554 2012-12-28 987,000 65,000 0.29 336,070,000 11,251,800 11.40 2012-12-21
2555 2012-12-27 922,000 -13,000 0.27 336,070,000 10,547,680 11.44 2012-12-20
2556 2012-12-19 935,000 -500 0.28 336,070,000 10,771,200 11.52 2012-12-17
2557 2012-12-18 935,500 18,000 0.28 336,070,000 10,795,670 11.54 2012-12-14
2558 2012-12-12 917,500 -16,500 0.27 336,070,000 10,551,250 11.50 2012-12-10
2559 2012-12-11 934,000 -1,000 0.28 336,070,000 10,703,640 11.46 2012-12-07
2560 2012-12-10 935,000 -92,000 0.28 336,070,000 10,902,100 11.66 2012-12-06
2561 2012-12-07 1,027,000 -17,500 0.31 336,070,000 11,954,280 11.64 2012-12-05
2562 2012-12-06 1,044,500 -8,500 0.31 336,070,000 11,802,850 11.30 2012-12-04
2563 2012-12-05 1,053,000 -1,000 0.31 336,070,000 11,793,600 11.20 2012-12-03
2564 2012-12-04 1,054,000 50,500 0.31 336,070,000 11,720,480 11.12 2012-11-30
2565 2012-11-29 1,003,500 19,500 0.30 336,070,000 11,118,780 11.08 2012-11-27
2566 2012-11-28 984,000 -23,000 0.29 336,070,000 11,217,600 11.40 2012-11-26
2567 2012-11-26 1,007,000 20,000 0.30 336,070,000 11,077,000 11.00 2012-11-22
2568 2012-11-23 987,000 129,000 0.29 336,070,000 10,916,220 11.06 2012-11-21
2569 2012-11-22 858,000 5,000 0.26 336,070,000 9,472,320 11.04 2012-11-20
2570 2012-11-19 853,000 -16,500 0.25 336,070,000 9,417,120 11.04 2012-11-15
2571 2012-11-16 869,500 19,000 0.26 336,070,000 9,651,450 11.10 2012-11-14
2572 2012-11-14 850,500 10,000 0.25 336,070,000 9,389,520 11.04 2012-11-12
2573 2012-11-13 840,500 5,000 0.25 336,070,000 9,245,500 11.00 2012-11-09
2574 2012-11-12 835,500 3,000 0.25 336,070,000 9,106,950 10.90 2012-11-08
2575 2012-11-09 832,500 -4,500 0.25 336,070,000 9,240,750 11.10 2012-11-07
2576 2012-11-08 837,000 34,500 0.25 336,070,000 9,240,480 11.04 2012-11-06
2577 2012-11-07 802,500 -31,000 0.24 336,070,000 8,923,800 11.12 2012-11-05
2578 2012-11-06 833,500 114,500 0.25 336,070,000 9,268,520 11.12 2012-11-02
2579 2012-11-05 719,000 -89,000 0.21 336,070,000 7,995,280 11.12 2012-11-01
2580 2012-11-02 808,000 221,000 0.24 336,070,000 9,001,120 11.14 2012-10-31
2581 2012-11-01 587,000 0.17 336,070,000 6,363,080 10.84 2012-10-30

Webb-site Database - Powered By Linux Group

Back to top