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

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

CCASSID: B01590

Data table

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

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

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2026-02-05 20.04 2026-02-03
2 2026-02-04 19.87 2026-02-02
3 2026-02-03 20.42 2026-01-30
4 2026-02-02 1,699,300 6,500 0.31 540,971,500 35,651,314 20.98 2026-01-29
5 2026-01-30 1,692,800 -2,087,000 0.31 540,971,500 35,074,816 20.72 2026-01-28
6 2026-01-28 3,779,800 4,500 0.70 540,971,500 79,375,800 21.00 2026-01-26
7 2026-01-27 3,775,300 3,500 0.70 540,971,500 77,695,674 20.58 2026-01-23
8 2026-01-26 3,771,800 72,500 0.70 540,971,500 76,341,232 20.24 2026-01-22
9 2026-01-23 3,699,300 10,900 0.68 540,971,500 75,613,692 20.44 2026-01-21
10 2026-01-22 3,688,400 245,000 0.68 540,971,500 74,726,984 20.26 2026-01-20
11 2026-01-21 3,443,400 42,000 0.64 540,971,500 70,865,172 20.58 2026-01-19
12 2026-01-20 3,401,400 23,500 0.63 540,971,500 71,701,512 21.08 2026-01-16
13 2026-01-19 3,377,900 2,500 0.62 540,971,500 71,949,270 21.30 2026-01-15
14 2026-01-16 3,375,400 20,000 0.62 540,971,500 73,313,688 21.72 2026-01-14
15 2026-01-15 3,355,400 180,450 0.62 540,971,500 73,349,044 21.86 2026-01-13
16 2026-01-13 3,174,950 1,011,715 0.59 540,971,500 66,165,958 20.84 2026-01-09
17 2026-01-12 2,163,235 -500 0.40 540,971,500 44,822,229 20.72 2026-01-08
18 2026-01-09 2,163,735 5,500 0.40 540,971,500 44,399,842 20.52 2026-01-07
19 2026-01-08 2,158,235 130,500 0.40 540,971,500 44,718,629 20.72 2026-01-06
20 2026-01-07 2,027,735 -106,500 0.37 540,971,500 41,487,458 20.46 2026-01-05
21 2026-01-05 2,134,235 -1,036,215 0.39 540,971,500 41,766,979 19.57 2025-12-30
22 2026-01-02 3,170,450 -113,500 0.59 540,971,500 62,235,934 19.63 2025-12-29
23 2025-12-30 3,283,950 -4,000 0.61 540,971,500 68,109,123 20.74 2025-12-23
24 2025-12-29 3,287,950 -8,500 0.61 540,971,500 68,192,083 20.74 2025-12-22
25 2025-12-23 3,296,450 -57,450 0.61 540,971,500 69,489,166 21.08 2025-12-19
26 2025-12-22 3,353,900 -8,500 0.62 540,971,500 69,157,418 20.62 2025-12-18
27 2025-12-19 3,362,400 -12,500 0.62 540,971,500 69,130,944 20.56 2025-12-17
28 2025-12-18 3,374,900 -39,000 0.62 540,971,500 71,075,394 21.06 2025-12-16
29 2025-12-17 3,413,900 367,544 0.63 540,971,500 76,334,804 22.36 2025-12-15
30 2025-12-16 3,046,356 -51,500 0.56 540,971,500 68,603,937 22.52 2025-12-12
31 2025-12-15 3,097,856 -16,500 0.57 540,971,500 69,020,232 22.28 2025-12-11
32 2025-12-12 3,114,356 82,000 0.58 540,971,500 69,450,139 22.30 2025-12-10
33 2025-12-11 3,032,356 -8,500 0.56 540,971,500 65,135,007 21.48 2025-12-09
34 2025-12-10 3,040,856 -21,500 0.56 540,971,500 64,709,416 21.28 2025-12-08
35 2025-12-09 3,062,356 75,816 0.57 540,971,500 65,779,407 21.48 2025-12-05
36 2025-12-08 2,986,540 83,740 0.55 540,971,500 63,493,840 21.26 2025-12-04
37 2025-12-05 2,902,800 40,000 0.54 540,971,500 61,191,024 21.08 2025-12-03
38 2025-12-04 2,862,800 -35,000 0.53 540,971,500 61,034,896 21.32 2025-12-02
39 2025-12-03 2,897,800 466,777 0.54 540,971,500 61,954,964 21.38 2025-12-01
40 2025-12-01 2,431,023 26,038 0.45 540,971,500 51,732,169 21.28 2025-11-27
41 2025-11-28 2,404,985 205,000 0.44 540,971,500 51,803,377 21.54 2025-11-26
42 2025-11-27 2,199,985 -116,500 0.41 540,971,500 47,431,677 21.56 2025-11-25
43 2025-11-26 2,316,485 40,000 0.43 540,971,500 48,924,163 21.12 2025-11-24
44 2025-11-25 2,276,485 76,500 0.42 540,971,500 48,716,779 21.40 2025-11-21
45 2025-11-24 2,199,985 1,500 0.41 540,971,500 48,971,666 22.26 2025-11-20
46 2025-11-21 2,198,485 49,000 0.41 540,971,500 48,674,458 22.14 2025-11-19
47 2025-11-20 2,149,485 55,500 0.40 540,971,500 47,632,588 22.16 2025-11-18
48 2025-11-19 2,093,985 307,500 0.39 540,971,500 47,240,302 22.56 2025-11-17
49 2025-11-18 1,786,485 -152,500 0.33 540,971,500 41,339,263 23.14 2025-11-14
50 2025-11-17 1,938,985 525,500 0.36 540,971,500 44,751,774 23.08 2025-11-13
51 2025-11-14 1,413,485 15,500 0.26 540,971,500 32,086,110 22.70 2025-11-12
52 2025-11-13 1,397,985 413,500 0.26 540,971,500 31,874,058 22.80 2025-11-11
53 2025-11-12 984,485 -450,938 0.18 540,971,500 22,505,327 22.86 2025-11-10
54 2025-11-11 1,435,423 69,500 0.27 540,971,500 32,182,184 22.42 2025-11-07
55 2025-11-10 1,365,923 9,500 0.25 540,971,500 31,115,726 22.78 2025-11-06
56 2025-11-07 1,356,423 5,500 0.25 540,971,500 30,600,903 22.56 2025-11-05
57 2025-11-06 1,350,923 -301,000 0.25 540,971,500 30,557,878 22.62 2025-11-04
58 2025-11-05 1,651,923 35,500 0.31 540,971,500 39,117,537 23.68 2025-11-03
59 2025-11-04 1,616,423 -657,500 0.30 540,971,500 38,503,196 23.82 2025-10-31
60 2025-11-03 2,273,923 923,300 0.42 540,971,500 50,753,961 22.32 2025-10-30
61 2025-10-31 1,350,623 6,000 0.25 540,971,500 31,064,329 23.00 2025-10-28
62 2025-10-30 1,344,623 154,997 0.25 540,971,500 31,813,780 23.66 2025-10-27
63 2025-10-27 1,189,626 -332,100 0.22 540,971,500 28,075,174 23.60 2025-10-23
64 2025-10-24 1,521,726 -75,330 0.28 540,971,500 36,369,251 23.90 2025-10-22
65 2025-10-23 1,597,056 -56,000 0.30 540,971,500 38,520,991 24.12 2025-10-21
66 2025-10-22 1,653,056 2,500 0.31 540,971,500 40,037,016 24.22 2025-10-20
67 2025-10-21 1,650,556 -201,500 0.31 540,971,500 39,217,211 23.76 2025-10-17
68 2025-10-20 1,852,056 485,200 0.34 540,971,500 44,856,796 24.22 2025-10-16
69 2025-10-17 1,366,856 31,500 0.25 540,971,500 32,558,510 23.82 2025-10-15
70 2025-10-16 1,335,356 -109,700 0.25 540,971,500 31,006,966 23.22 2025-10-14
71 2025-10-14 1,445,056 241,200 0.27 540,971,500 35,461,674 24.54 2025-10-10
72 2025-10-10 1,203,856 40,000 0.22 540,971,500 31,926,261 26.52 2025-10-08
73 2025-10-09 1,163,856 -3,000 0.22 540,971,500 30,493,027 26.20 2025-10-06
74 2025-10-08 1,166,856 -92,300 0.22 540,971,500 30,875,010 26.46 2025-10-03
75 2025-10-06 1,259,156 125,500 0.23 540,971,500 33,569,099 26.66 2025-10-02
76 2025-10-03 1,133,656 58,000 0.21 540,971,500 29,225,652 25.78 2025-09-30
77 2025-10-02 1,075,656 7,000 0.20 540,971,500 26,912,913 25.02 2025-09-29
78 2025-09-30 1,068,656 96,000 0.20 540,971,500 26,288,938 24.60 2025-09-26
79 2025-09-29 972,656 7,500 0.18 540,971,500 25,405,775 26.12 2025-09-25
80 2025-09-26 965,156 165,500 0.18 540,971,500 25,460,815 26.38 2025-09-24
81 2025-09-25 799,656 -197,500 0.15 540,971,500 20,998,967 26.26 2025-09-23
82 2025-09-24 997,156 -12,500 0.18 540,971,500 27,282,188 27.36 2025-09-22
83 2025-09-23 1,009,656 -500 0.19 540,971,500 27,967,471 27.70 2025-09-19
84 2025-09-22 1,010,156 -57,000 0.19 540,971,500 28,688,430 28.40 2025-09-18
85 2025-09-19 1,067,156 -34,500 0.20 540,971,500 29,368,133 27.52 2025-09-17
86 2025-09-18 1,101,656 -38,500 0.20 540,971,500 31,110,765 28.24 2025-09-16
87 2025-09-17 1,140,156 -435,300 0.21 540,971,500 32,836,493 28.80 2025-09-15
88 2025-09-16 1,575,456 257,000 0.29 540,971,500 42,946,931 27.26 2025-09-12
89 2025-09-15 1,318,456 -33,000 0.24 540,971,500 35,097,299 26.62 2025-09-11
90 2025-09-12 1,351,456 -24,000 0.25 540,971,500 36,597,428 27.08 2025-09-10
91 2025-09-11 1,375,456 137,000 0.25 540,971,500 37,770,022 27.46 2025-09-09
92 2025-09-10 1,238,456 137,700 0.23 540,971,500 32,744,777 26.44 2025-09-08
93 2025-09-09 1,100,756 81,500 0.20 540,971,500 26,594,265 24.16 2025-09-05
94 2025-09-08 1,019,256 67,000 0.19 540,971,500 22,994,415 22.56 2025-09-04
95 2025-09-05 952,256 -51,900 0.18 540,971,500 22,530,377 23.66 2025-09-03
96 2025-09-03 1,004,156 60,500 0.19 540,971,500 23,979,245 23.88 2025-09-01
97 2025-09-02 943,656 36,000 0.17 540,971,500 20,515,081 21.74 2025-08-29
98 2025-09-01 907,656 -10,000 0.17 540,971,500 19,605,370 21.60 2025-08-28
99 2025-08-29 917,656 -35,233 0.17 540,971,500 19,491,013 21.24 2025-08-27
100 2025-08-28 952,889 -258,000 0.18 540,971,500 20,429,940 21.44 2025-08-26
101 2025-08-27 1,210,889 61,103 0.22 540,971,500 26,082,549 21.54 2025-08-25
102 2025-08-26 1,149,786 192,030 0.21 540,971,500 23,754,579 20.66 2025-08-22
103 2025-08-25 957,756 2,000 0.18 540,971,500 19,883,015 20.76 2025-08-21
104 2025-08-22 955,756 -68,500 0.18 540,971,500 19,917,955 20.84 2025-08-20
105 2025-08-21 1,024,256 1,000 0.19 540,971,500 22,082,959 21.56 2025-08-19
106 2025-08-20 1,023,256 -240,500 0.19 540,971,500 21,959,074 21.46 2025-08-18
107 2025-08-19 1,263,756 -36,000 0.23 540,971,500 27,423,505 21.70 2025-08-15
108 2025-08-18 1,299,756 -167,500 0.24 540,971,500 25,943,130 19.96 2025-08-14
109 2025-08-15 1,467,256 13,000 0.27 540,971,500 29,638,571 20.20 2025-08-13
110 2025-08-14 1,454,256 121,500 0.27 540,971,500 28,750,641 19.77 2025-08-12
111 2025-08-13 1,332,756 -12,500 0.25 540,971,500 25,775,501 19.34 2025-08-11
112 2025-08-12 1,345,256 13,000 0.25 540,971,500 25,183,192 18.72 2025-08-08
113 2025-08-11 1,332,256 -21,000 0.25 540,971,500 24,580,123 18.45 2025-08-07
114 2025-08-08 1,353,256 -6,500 0.25 540,971,500 25,563,006 18.89 2025-08-06
115 2025-08-07 1,359,756 23,500 0.25 540,971,500 25,944,144 19.08 2025-08-05
116 2025-08-06 1,336,256 -35,500 0.25 540,971,500 24,854,362 18.60 2025-08-04
117 2025-08-05 1,371,756 -48,000 0.25 540,971,500 25,843,883 18.84 2025-08-01
118 2025-08-04 1,419,756 -891,050 0.26 540,971,500 27,202,525 19.16 2025-07-31
119 2025-08-01 2,310,806 -249,000 0.43 540,971,500 45,707,743 19.78 2025-07-30
120 2025-07-31 2,559,806 1,089,000 0.47 540,971,500 49,455,452 19.32 2025-07-29
121 2025-07-30 1,470,806 -1,566,500 0.27 540,971,500 28,004,146 19.04 2025-07-28
122 2025-07-29 3,037,306 183,641 0.56 540,971,500 57,162,099 18.82 2025-07-25
123 2025-07-28 2,853,665 24,500 0.53 540,971,500 52,792,803 18.50 2025-07-24
124 2025-07-25 2,829,165 -13,500 0.52 540,971,500 51,660,553 18.26 2025-07-23
125 2025-07-24 2,842,665 23,500 0.53 540,971,500 51,509,090 18.12 2025-07-22
126 2025-07-23 2,819,165 59,500 0.52 540,971,500 51,590,720 18.30 2025-07-21
127 2025-07-22 2,759,665 804,359 0.51 540,971,500 50,281,096 18.22 2025-07-18
128 2025-07-21 1,955,306 44,500 0.36 540,971,500 36,134,055 18.48 2025-07-17
129 2025-07-18 1,910,806 -98,000 0.35 540,971,500 34,929,534 18.28 2025-07-16
130 2025-07-17 2,008,806 -1,281,000 0.37 540,971,500 34,310,406 17.08 2025-07-15
131 2025-07-16 3,289,806 -9,500 0.61 540,971,500 56,979,440 17.32 2025-07-14
132 2025-07-15 3,299,306 -5,500 0.61 540,971,500 56,154,188 17.02 2025-07-11
133 2025-07-14 3,304,806 -8,500 0.61 540,971,500 55,917,318 16.92 2025-07-10
134 2025-07-11 3,313,306 -5,500 0.61 540,971,500 55,663,541 16.80 2025-07-09
135 2025-07-10 3,318,806 21,500 0.61 540,971,500 56,087,821 16.90 2025-07-08
136 2025-07-09 3,297,306 696,000 0.61 540,971,500 55,065,010 16.70 2025-07-07
137 2025-07-08 2,601,306 -25,000 0.48 540,971,500 44,430,306 17.08 2025-07-04
138 2025-07-07 2,626,306 753,500 0.49 540,971,500 44,384,571 16.90 2025-07-03
139 2025-07-04 1,872,806 -516,500 0.35 540,971,500 31,725,334 16.94 2025-07-02
140 2025-07-03 2,389,306 1,500 0.44 540,971,500 40,331,485 16.88 2025-06-30
141 2025-07-02 2,387,806 -197,000 0.44 540,971,500 38,730,213 16.22 2025-06-27
142 2025-06-30 2,584,806 46,500 0.48 540,971,500 41,615,377 16.10 2025-06-26
143 2025-06-27 2,538,306 522,780 0.47 540,971,500 41,425,154 16.32 2025-06-25
144 2025-06-26 2,015,526 -60,500 0.37 540,971,500 32,974,005 16.36 2025-06-24
145 2025-06-25 2,076,026 459,755 0.38 540,971,500 33,050,334 15.92 2025-06-23
146 2025-06-24 1,616,271 35,500 0.30 540,971,500 25,052,201 15.50 2025-06-20
147 2025-06-23 1,580,771 318,500 0.29 540,971,500 24,628,412 15.58 2025-06-19
148 2025-06-20 1,262,271 -185,500 0.23 540,971,500 20,070,109 15.90 2025-06-18
149 2025-06-19 1,447,771 158,033 0.27 540,971,500 23,424,935 16.18 2025-06-17
150 2025-06-18 1,289,738 -98,500 0.24 541,290,500 21,616,009 16.76 2025-06-16
151 2025-06-17 1,388,238 -34,500 0.26 541,290,500 23,544,516 16.96 2025-06-13
152 2025-06-16 1,422,738 -266,000 0.26 541,290,500 24,926,370 17.52 2025-06-12
153 2025-06-13 1,688,738 -153,500 0.31 541,290,500 29,113,843 17.24 2025-06-11
154 2025-06-12 1,842,238 -248,500 0.34 541,290,500 32,054,941 17.40 2025-06-10
155 2025-06-11 2,090,738 251,127 0.39 541,290,500 36,337,026 17.38 2025-06-09
156 2025-06-10 1,839,611 11,873 0.34 541,290,500 30,427,166 16.54 2025-06-06
157 2025-06-09 1,827,738 205,000 0.34 541,290,500 29,938,348 16.38 2025-06-05
158 2025-06-06 1,622,738 34,000 0.30 541,290,500 26,937,451 16.60 2025-06-04
159 2025-06-05 1,588,738 -192,500 0.29 541,290,500 25,419,808 16.00 2025-06-03
160 2025-06-04 1,781,238 144,500 0.33 541,290,500 27,644,814 15.52 2025-06-02
161 2025-06-03 1,636,738 -372,000 0.30 541,290,500 26,907,973 16.44 2025-05-30
162 2025-06-02 2,008,738 -131,500 0.37 541,290,500 30,050,720 14.96 2025-05-29
163 2025-05-30 2,140,238 8,500 0.40 541,290,500 30,733,818 14.36 2025-05-28
164 2025-05-29 2,131,738 -1,500 0.39 541,290,500 30,739,662 14.42 2025-05-27
165 2025-05-28 2,133,238 211,000 0.39 541,290,500 30,121,321 14.12 2025-05-26
166 2025-05-27 1,922,238 -1,000 0.36 541,290,500 27,795,561 14.46 2025-05-23
167 2025-05-26 1,923,238 19,000 0.36 541,290,500 27,502,303 14.30 2025-05-22
168 2025-05-23 1,904,238 23,500 0.35 541,290,500 27,573,366 14.48 2025-05-21
169 2025-05-22 1,880,738 -18,132 0.35 541,290,500 26,668,865 14.18 2025-05-20
170 2025-05-21 1,898,870 383,222 0.35 541,290,500 26,698,112 14.06 2025-05-19
171 2025-05-20 1,515,648 -6,000 0.28 541,290,500 21,219,072 14.00 2025-05-16
172 2025-05-19 1,521,648 44,880 0.28 541,290,500 21,090,041 13.86 2025-05-15
173 2025-05-16 1,476,768 -500 0.27 541,290,500 20,822,429 14.10 2025-05-14
174 2025-05-15 1,477,268 12,879 0.27 541,290,500 20,563,571 13.92 2025-05-13
175 2025-05-14 1,464,389 -57,389 0.27 541,290,500 20,618,597 14.08 2025-05-12
176 2025-05-13 1,521,778 -645,565 0.28 541,290,500 20,970,101 13.78 2025-05-09
177 2025-05-12 2,167,343 -217,008 0.40 541,290,500 30,342,802 14.00 2025-05-08
178 2025-05-09 2,384,351 50,938 0.44 541,290,500 33,333,227 13.98 2025-05-07
179 2025-05-08 2,333,413 15,094 0.43 541,290,500 32,527,777 13.94 2025-05-06
180 2025-05-07 2,318,319 21,000 0.43 541,290,500 31,900,069 13.76 2025-05-02
181 2025-05-06 2,297,319 -27,661 0.42 541,290,500 32,116,520 13.98 2025-04-30
182 2025-05-02 2,324,980 84,000 0.43 541,290,500 33,758,710 14.52 2025-04-29
183 2025-04-30 2,240,980 101,234 0.41 542,017,000 33,076,865 14.76 2025-04-28
184 2025-04-29 2,139,746 169,043 0.39 542,726,500 31,753,831 14.84 2025-04-25
185 2025-04-28 1,970,703 -6,000 0.36 542,726,500 29,166,404 14.80 2025-04-24
186 2025-04-25 1,976,703 334,344 0.36 542,726,500 28,938,932 14.64 2025-04-23
187 2025-04-24 1,642,359 -550,047 0.30 542,726,500 23,879,900 14.54 2025-04-22
188 2025-04-23 2,192,406 12,000 0.40 542,726,500 30,649,836 13.98 2025-04-17
189 2025-04-22 2,180,406 -88,000 0.40 542,726,500 30,133,211 13.82 2025-04-16
190 2025-04-17 2,268,406 533,300 0.42 542,726,500 32,347,470 14.26 2025-04-15
191 2025-04-16 1,735,106 185,356 0.32 542,726,500 24,464,995 14.10 2025-04-14
192 2025-04-15 1,549,750 -5,000 0.29 542,726,500 21,510,530 13.88 2025-04-11
193 2025-04-14 1,554,750 -117,500 0.29 542,726,500 21,175,695 13.62 2025-04-10
194 2025-04-11 1,672,250 -73,000 0.31 542,726,500 22,274,370 13.32 2025-04-09
195 2025-04-10 1,745,250 -61,000 0.32 542,726,500 23,386,350 13.40 2025-04-08
196 2025-04-09 1,806,250 728,831 0.33 542,726,500 23,734,125 13.14 2025-04-07
197 2025-04-07 1,077,419 -6,000 0.20 542,726,500 16,915,478 15.70 2025-04-02
198 2025-04-03 1,083,419 -347,500 0.20 542,726,500 17,053,015 15.74 2025-04-01
199 2025-04-02 1,430,919 14,500 0.26 542,726,500 21,406,548 14.96 2025-03-31
200 2025-04-01 1,416,419 -88,000 0.26 542,726,500 21,869,509 15.44 2025-03-28
201 2025-03-31 1,504,419 -36,000 0.28 542,726,500 22,716,727 15.10 2025-03-27
202 2025-03-28 1,540,419 -86,000 0.28 542,726,500 22,952,243 14.90 2025-03-26
203 2025-03-27 1,626,419 9,500 0.30 542,726,500 24,428,813 15.02 2025-03-25
204 2025-03-26 1,616,919 -258,000 0.30 542,726,500 24,738,861 15.30 2025-03-24
205 2025-03-25 1,874,919 -30,500 0.35 543,400,000 28,611,264 15.26 2025-03-21
206 2025-03-24 1,905,419 -98,576 0.35 543,400,000 30,219,945 15.86 2025-03-20
207 2025-03-21 2,003,995 -1,000 0.37 543,400,000 31,663,121 15.80 2025-03-19
208 2025-03-20 2,004,995 -150,000 0.37 543,400,000 31,518,521 15.72 2025-03-18
209 2025-03-19 2,154,995 11,500 0.40 543,400,000 33,359,323 15.48 2025-03-17
210 2025-03-18 2,143,495 468,000 0.39 543,400,000 33,267,042 15.52 2025-03-14
211 2025-03-17 1,675,495 7,000 0.31 543,400,000 24,964,876 14.90 2025-03-13
212 2025-03-14 1,668,495 198,500 0.31 543,400,000 25,227,644 15.12 2025-03-12
213 2025-03-13 1,469,995 6,000 0.27 543,400,000 22,520,323 15.32 2025-03-11
214 2025-03-11 1,463,995 -3,500 0.27 543,400,000 22,721,202 15.52 2025-03-07
215 2025-03-10 1,467,495 17,000 0.27 543,400,000 22,716,823 15.48 2025-03-06
216 2025-03-07 1,450,495 -536,000 0.27 543,400,000 21,960,494 15.14 2025-03-05
217 2025-03-06 1,986,495 -8,500 0.37 543,400,000 29,837,155 15.02 2025-03-04
218 2025-03-05 1,994,995 330,822 0.37 543,400,000 30,084,525 15.08 2025-03-03
219 2025-03-04 1,664,173 4,965 0.31 543,400,000 25,328,713 15.22 2025-02-28
220 2025-03-03 1,659,208 500 0.31 543,400,000 26,414,591 15.92 2025-02-27
221 2025-02-28 1,658,708 -1,002,862 0.31 543,400,000 26,672,025 16.08 2025-02-26
222 2025-02-27 2,661,570 25,981 0.49 543,400,000 41,626,955 15.64 2025-02-25
223 2025-02-26 2,635,589 -14,968 0.49 543,400,000 41,378,747 15.70 2025-02-24
224 2025-02-25 2,650,557 -64,255 0.49 543,400,000 42,143,856 15.90 2025-02-21
225 2025-02-24 2,714,812 102,501 0.50 543,400,000 42,351,067 15.60 2025-02-20
226 2025-02-21 2,612,311 57,534 0.48 543,400,000 40,752,052 15.60 2025-02-19
227 2025-02-20 2,554,777 31,000 0.47 543,400,000 39,599,044 15.50 2025-02-18
228 2025-02-19 2,523,777 78,102 0.46 543,400,000 39,118,544 15.50 2025-02-17
229 2025-02-18 2,445,675 388,142 0.45 543,400,000 37,174,260 15.20 2025-02-14
230 2025-02-17 2,057,533 -34,000 0.38 543,400,000 30,122,283 14.64 2025-02-13
231 2025-02-14 2,091,533 -179,970 0.38 543,400,000 30,954,688 14.80 2025-02-12
232 2025-02-13 2,271,503 62,082 0.42 543,400,000 33,436,524 14.72 2025-02-11
233 2025-02-12 2,209,421 -27,500 0.41 543,400,000 32,787,808 14.84 2025-02-10
234 2025-02-11 2,236,921 77,000 0.41 543,400,000 31,272,156 13.98 2025-02-07
235 2025-02-10 2,159,921 -861,500 0.40 543,400,000 29,590,918 13.70 2025-02-06
236 2025-02-07 3,021,421 -42,000 0.56 543,400,000 40,305,756 13.34 2025-02-05
237 2025-02-06 3,063,421 -4,500 0.56 543,400,000 40,375,889 13.18 2025-02-04
238 2025-02-05 3,067,921 13,000 0.56 543,400,000 39,453,464 12.86 2025-02-03
239 2025-02-04 3,054,921 9,500 0.56 543,523,500 40,997,040 13.42 2025-01-27
240 2025-02-03 3,045,421 -1,000 0.56 543,523,500 40,565,008 13.32 2025-01-24
241 2025-01-27 3,046,421 -46,000 0.56 543,755,500 40,090,900 13.16 2025-01-23
242 2025-01-24 3,092,421 16,500 0.57 543,755,500 40,325,170 13.04 2025-01-22
243 2025-01-23 3,075,921 2,000 0.57 544,006,500 40,909,749 13.30 2025-01-21
244 2025-01-22 3,073,921 -199,000 0.56 544,382,000 40,698,714 13.24 2025-01-20
245 2025-01-21 3,272,921 2,500 0.60 544,382,000 43,529,849 13.30 2025-01-17
246 2025-01-20 3,270,421 -21,500 0.60 544,382,000 43,496,599 13.30 2025-01-16
247 2025-01-17 3,291,921 137,000 0.60 544,382,000 43,782,549 13.30 2025-01-15
248 2025-01-16 3,154,921 -4,500 0.58 544,382,000 42,086,646 13.34 2025-01-14
249 2025-01-15 3,159,421 -500 0.58 544,382,000 41,451,604 13.12 2025-01-13
250 2025-01-14 3,159,921 -19,500 0.58 544,382,000 41,584,560 13.16 2025-01-10
251 2025-01-13 3,179,421 -58,500 0.58 544,382,000 42,667,830 13.42 2025-01-09
252 2025-01-10 3,237,921 -7,500 0.59 544,382,000 43,582,417 13.46 2025-01-08
253 2025-01-09 3,245,421 -38,000 0.60 544,382,000 44,072,817 13.58 2025-01-07
254 2025-01-08 3,283,421 -69,500 0.60 544,382,000 45,376,878 13.82 2025-01-06
255 2025-01-07 3,352,921 -27,500 0.62 544,382,000 45,867,959 13.68 2025-01-03
256 2025-01-06 3,380,421 206,671 0.62 544,382,000 46,379,376 13.72 2025-01-02
257 2025-01-03 3,173,750 4,000 0.58 544,382,000 44,559,450 14.04 2024-12-30
258 2025-01-02 3,169,750 -43,500 0.58 544,382,000 44,566,685 14.06 2024-12-27
259 2024-12-30 3,213,250 -24,000 0.59 544,910,500 44,599,910 13.88 2024-12-23
260 2024-12-27 3,237,250 2,000 0.59 544,910,500 44,803,540 13.84 2024-12-20
261 2024-12-23 3,235,250 -26,000 0.59 545,115,000 45,164,090 13.96 2024-12-19
262 2024-12-20 3,261,250 -50,118 0.60 545,115,000 46,114,075 14.14 2024-12-18
263 2024-12-19 3,311,368 -100,000 0.61 545,115,000 46,624,061 14.08 2024-12-17
264 2024-12-18 3,411,368 -55,500 0.63 545,115,000 47,895,607 14.04 2024-12-16
265 2024-12-17 3,466,868 -5,000 0.64 545,115,000 49,576,212 14.30 2024-12-13
266 2024-12-16 3,471,868 -8,000 0.64 545,115,000 50,550,398 14.56 2024-12-12
267 2024-12-13 3,479,868 41,500 0.64 545,115,000 50,458,086 14.50 2024-12-11
268 2024-12-12 3,438,368 -1,071,500 0.63 545,300,500 49,099,895 14.28 2024-12-10
269 2024-12-11 4,509,868 30,000 0.83 545,300,500 65,573,481 14.54 2024-12-09
270 2024-12-10 4,479,868 -3,500 0.82 545,300,500 63,703,723 14.22 2024-12-06
271 2024-12-09 4,483,368 -36,500 0.82 545,300,500 63,305,156 14.12 2024-12-05
272 2024-12-05 4,519,868 -18,000 0.83 545,606,500 65,176,497 14.42 2024-12-03
273 2024-12-04 4,537,868 -75,500 0.83 545,606,500 65,254,542 14.38 2024-12-02
274 2024-12-03 4,613,368 513,293 0.85 545,606,500 66,063,430 14.32 2024-11-29
275 2024-12-02 4,100,075 -25,000 0.75 545,606,500 58,057,062 14.16 2024-11-28
276 2024-11-29 4,125,075 1,941,000 0.76 545,606,500 59,483,582 14.42 2024-11-27
277 2024-11-28 2,184,075 30,500 0.40 545,606,500 30,577,050 14.00 2024-11-26
278 2024-11-27 2,153,575 -42,500 0.39 545,606,500 30,150,050 14.00 2024-11-25
279 2024-11-26 2,196,075 -32,500 0.40 545,894,000 30,745,050 14.00 2024-11-22
280 2024-11-25 2,228,575 48,000 0.41 546,011,000 32,403,481 14.54 2024-11-21
281 2024-11-22 2,180,575 500 0.40 546,139,000 32,010,841 14.68 2024-11-20
282 2024-11-21 2,180,075 1,500 0.40 546,139,000 31,698,291 14.54 2024-11-19
283 2024-11-20 2,178,575 -25,000 0.40 546,139,000 31,850,767 14.62 2024-11-18
284 2024-11-19 2,203,575 -23,000 0.40 546,139,000 31,951,838 14.50 2024-11-15
285 2024-11-18 2,226,575 -26,500 0.41 546,139,000 32,552,527 14.62 2024-11-14
286 2024-11-15 2,253,075 -48,500 0.41 546,139,000 33,976,371 15.08 2024-11-13
287 2024-11-14 2,301,575 -15,500 0.42 546,139,000 35,029,972 15.22 2024-11-12
288 2024-11-13 2,317,075 -62,000 0.42 546,139,000 35,497,589 15.32 2024-11-11
289 2024-11-12 2,379,075 66,000 0.44 546,139,000 36,875,663 15.50 2024-11-08
290 2024-11-11 2,313,075 -30,500 0.42 546,139,000 35,991,447 15.56 2024-11-07
291 2024-11-08 2,343,575 105,500 0.43 546,139,000 35,762,955 15.26 2024-11-06
292 2024-11-07 2,238,075 8,500 0.41 546,139,000 34,376,832 15.36 2024-11-05
293 2024-11-06 2,229,575 -14,500 0.41 546,139,000 33,577,400 15.06 2024-11-04
294 2024-11-05 2,244,075 17,500 0.41 546,139,000 33,302,073 14.84 2024-11-01
295 2024-11-04 2,226,575 -3,000 0.41 546,139,000 32,953,310 14.80 2024-10-31
296 2024-11-01 2,229,575 20,000 0.41 546,139,000 33,354,442 14.96 2024-10-30
297 2024-10-31 2,209,575 20,500 0.40 546,469,000 32,215,604 14.58 2024-10-29
298 2024-10-30 2,189,075 15,000 0.40 546,469,000 32,485,873 14.84 2024-10-28
299 2024-10-29 2,174,075 28,500 0.40 546,469,000 31,828,458 14.64 2024-10-25
300 2024-10-28 2,145,575 -4,000 0.39 546,469,000 30,853,369 14.38 2024-10-24
301 2024-10-25 2,149,575 5,000 0.39 546,469,000 31,254,821 14.54 2024-10-23
302 2024-10-24 2,144,575 1,000 0.39 546,469,000 30,967,663 14.44 2024-10-22
303 2024-10-23 2,143,575 -15,000 0.39 546,469,000 30,738,866 14.34 2024-10-21
304 2024-10-22 2,158,575 59,000 0.40 546,469,000 31,126,652 14.42 2024-10-18
305 2024-10-21 2,099,575 9,000 0.38 546,469,000 29,016,127 13.82 2024-10-17
306 2024-10-18 2,090,575 1,500 0.38 546,469,000 29,560,731 14.14 2024-10-16
307 2024-10-17 2,089,075 -240,559 0.38 546,469,000 29,664,865 14.20 2024-10-15
308 2024-10-16 2,329,634 204,000 0.43 546,469,000 34,431,991 14.78 2024-10-14
309 2024-10-15 2,125,634 -247,500 0.39 546,469,000 32,564,713 15.32 2024-10-10
310 2024-10-14 2,373,134 -213,000 0.43 546,469,000 36,403,876 15.34 2024-10-09
311 2024-10-10 2,586,134 -44,000 0.47 546,469,000 42,360,875 16.38 2024-10-08
312 2024-10-09 2,630,134 -1,430,500 0.48 546,469,000 51,129,805 19.44 2024-10-07
313 2024-10-08 4,060,634 -71,500 0.74 546,469,000 68,381,077 16.84 2024-10-04
314 2024-10-07 4,132,134 -385,000 0.76 546,469,000 64,213,362 15.54 2024-10-03
315 2024-10-04 4,517,134 54,500 0.83 546,469,000 73,177,571 16.20 2024-10-02
316 2024-10-03 4,462,634 -294,500 0.82 546,469,000 69,527,838 15.58 2024-09-30
317 2024-10-02 4,757,134 438,000 0.87 546,469,000 67,836,731 14.26 2024-09-27
318 2024-09-30 4,319,134 -88,000 0.79 546,469,000 58,221,926 13.48 2024-09-26
319 2024-09-27 4,407,134 -125,000 0.81 546,469,000 56,587,601 12.84 2024-09-25
320 2024-09-26 4,532,134 -23,000 0.83 546,469,000 57,558,102 12.70 2024-09-24
321 2024-09-25 4,555,134 14,000 0.83 546,469,000 55,663,737 12.22 2024-09-23
322 2024-09-24 4,541,134 -23,500 0.83 546,663,000 55,855,948 12.30 2024-09-20
323 2024-09-23 4,564,634 -161,000 0.83 546,867,000 55,414,657 12.14 2024-09-19
324 2024-09-20 4,725,634 16,500 0.86 547,092,500 55,573,456 11.76 2024-09-17
325 2024-09-19 4,709,134 81,500 0.86 547,092,500 55,756,147 11.84 2024-09-16
326 2024-09-17 4,627,634 -107,500 0.85 547,544,500 55,161,397 11.92 2024-09-13
327 2024-09-16 4,735,134 8,500 0.86 547,599,000 55,779,879 11.78 2024-09-12
328 2024-09-13 4,726,634 35,000 0.86 547,662,000 55,301,618 11.70 2024-09-11
329 2024-09-12 4,691,634 -19,000 0.86 547,662,000 55,267,449 11.78 2024-09-10
330 2024-09-11 4,710,634 37,500 0.86 547,662,000 55,773,907 11.84 2024-09-09
331 2024-09-10 4,673,134 -9,500 0.85 547,662,000 56,638,384 12.12 2024-09-05
332 2024-09-09 4,682,634 25,000 0.85 548,090,000 56,566,219 12.08 2024-09-04
333 2024-09-05 4,657,634 142,734 0.85 548,090,000 56,729,982 12.18 2024-09-03
334 2024-09-04 4,514,900 21,500 0.82 548,228,000 54,630,290 12.10 2024-09-02
335 2024-09-03 4,493,400 17,000 0.82 548,228,000 55,987,764 12.46 2024-08-30
336 2024-09-02 4,476,400 -129,000 0.82 548,228,000 55,507,360 12.40 2024-08-29
337 2024-08-30 4,605,400 -918,500 0.84 549,608,000 56,185,880 12.20 2024-08-28
338 2024-08-29 5,523,900 -2,500 1.01 549,608,000 68,606,838 12.42 2024-08-27
339 2024-08-28 5,526,400 -21,500 1.01 549,608,000 68,195,776 12.34 2024-08-26
340 2024-08-27 5,547,900 -16,500 1.01 551,940,500 68,017,254 12.26 2024-08-23
341 2024-08-26 5,564,400 102,000 1.01 551,940,500 69,221,136 12.44 2024-08-22
342 2024-08-23 5,462,400 500 0.99 551,940,500 69,481,728 12.72 2024-08-21
343 2024-08-22 5,461,900 165,000 0.99 551,940,500 70,895,462 12.98 2024-08-20
344 2024-08-21 5,296,900 120,000 0.96 551,940,500 70,448,770 13.30 2024-08-19
345 2024-08-20 5,176,900 790,000 0.94 551,940,500 69,370,460 13.40 2024-08-16
346 2024-08-19 4,386,900 86,000 0.79 551,940,500 57,292,914 13.06 2024-08-15
347 2024-08-16 4,300,900 94,500 0.78 551,940,500 56,083,736 13.04 2024-08-14
348 2024-08-15 4,206,400 110,500 0.76 551,940,500 56,197,504 13.36 2024-08-13
349 2024-08-14 4,095,900 19,500 0.74 551,940,500 55,294,650 13.50 2024-08-12
350 2024-08-13 4,076,400 2,000 0.74 551,940,500 53,808,480 13.20 2024-08-09
351 2024-08-12 4,074,400 6,500 0.74 551,940,500 53,945,056 13.24 2024-08-08
352 2024-08-09 4,067,900 -17,000 0.74 551,940,500 54,265,786 13.34 2024-08-07
353 2024-08-08 4,084,900 -156,234 0.74 551,940,500 53,103,700 13.00 2024-08-06
354 2024-08-07 4,241,134 -121,000 0.77 551,940,500 54,032,047 12.74 2024-08-05
355 2024-08-06 4,362,134 874,266 0.79 551,940,500 56,620,499 12.98 2024-08-02
356 2024-08-05 3,487,868 26,500 0.63 551,940,500 45,133,012 12.94 2024-08-01
357 2024-08-02 3,461,368 -86,500 0.63 551,940,500 44,928,557 12.98 2024-07-31
358 2024-08-01 3,547,868 90,500 0.64 551,940,500 43,993,563 12.40 2024-07-30
359 2024-07-31 3,457,368 -105,000 0.63 551,940,500 44,600,047 12.90 2024-07-29
360 2024-07-30 3,562,368 -131,982 0.65 551,940,500 45,954,547 12.90 2024-07-26
361 2024-07-29 3,694,350 -692,000 0.67 551,940,500 48,469,872 13.12 2024-07-25
362 2024-07-26 4,386,350 -24,000 0.79 551,940,500 58,163,001 13.26 2024-07-24
363 2024-07-25 4,410,350 55,500 0.80 551,940,500 59,275,104 13.44 2024-07-23
364 2024-07-24 4,354,850 -24,000 0.79 551,940,500 60,009,833 13.78 2024-07-22
365 2024-07-23 4,378,850 21,500 0.79 551,940,500 59,464,783 13.58 2024-07-19
366 2024-07-22 4,357,350 75,000 0.79 551,940,500 59,521,401 13.66 2024-07-18
367 2024-07-19 4,282,350 45,000 0.78 551,940,500 57,640,431 13.46 2024-07-17
368 2024-07-18 4,237,350 166,500 0.77 551,940,500 56,102,514 13.24 2024-07-16
369 2024-07-17 4,070,850 297,000 0.74 551,940,500 54,305,139 13.34 2024-07-15
370 2024-07-16 3,773,850 192,500 0.68 551,940,500 51,248,883 13.58 2024-07-12
371 2024-07-15 3,581,350 -9,500 0.65 551,940,500 48,061,717 13.42 2024-07-11
372 2024-07-12 3,590,850 574,100 0.65 551,940,500 47,327,403 13.18 2024-07-10
373 2024-07-11 3,016,750 -141,000 0.55 551,940,500 40,122,775 13.30 2024-07-09
374 2024-07-10 3,157,750 8,500 0.57 551,940,500 41,934,920 13.28 2024-07-08
375 2024-07-09 3,149,250 94,700 0.57 551,940,500 43,018,755 13.66 2024-07-05
376 2024-07-08 3,054,550 620,500 0.55 551,940,500 40,442,242 13.24 2024-07-04
377 2024-07-05 2,434,050 -1,049,000 0.44 551,940,500 32,372,865 13.30 2024-07-03
378 2024-07-04 3,483,050 53,500 0.63 551,940,500 46,394,226 13.32 2024-07-02
379 2024-07-03 3,429,550 12,500 0.62 551,940,500 45,338,651 13.22 2024-06-28
380 2024-07-02 3,417,050 206,500 0.62 551,940,500 44,968,378 13.16 2024-06-27
381 2024-06-28 3,210,550 15,000 0.58 551,940,500 44,048,746 13.72 2024-06-26
382 2024-06-27 3,195,550 42,800 0.58 551,940,500 42,309,082 13.24 2024-06-25
383 2024-06-26 3,152,750 146,500 0.57 551,940,500 40,544,365 12.86 2024-06-24
384 2024-06-25 3,006,250 38,000 0.54 551,940,500 39,983,125 13.30 2024-06-21
385 2024-06-24 2,968,250 166,000 0.54 551,940,500 39,774,550 13.40 2024-06-20
386 2024-06-21 2,802,250 39,500 0.51 551,940,500 37,101,790 13.24 2024-06-19
387 2024-06-20 2,762,750 -1,911,500 0.50 551,940,500 36,026,260 13.04 2024-06-18
388 2024-06-19 4,674,250 65,500 0.85 551,940,500 61,513,130 13.16 2024-06-17
389 2024-06-18 4,608,750 203,000 0.84 551,940,500 61,849,425 13.42 2024-06-14
390 2024-06-17 4,405,750 -32,500 0.80 551,940,500 60,006,315 13.62 2024-06-13
391 2024-06-14 4,438,250 -158,500 0.80 551,940,500 60,182,670 13.56 2024-06-12
392 2024-06-13 4,596,750 105,000 0.83 551,940,500 62,791,605 13.66 2024-06-11
393 2024-06-12 4,491,750 50,000 0.81 551,940,500 63,243,840 14.08 2024-06-07
394 2024-06-11 4,441,750 50,500 0.80 551,940,500 61,207,315 13.78 2024-06-06
395 2024-06-07 4,391,250 101,000 0.80 551,940,500 60,160,125 13.70 2024-06-05
396 2024-06-06 4,290,250 1,914,500 0.78 551,940,500 59,806,085 13.94 2024-06-04
397 2024-06-05 2,375,750 359,500 0.43 551,940,500 31,074,810 13.08 2024-06-03
398 2024-06-04 2,016,250 146,000 0.37 551,940,500 24,678,900 12.24 2024-05-31
399 2024-06-03 1,870,250 416,500 0.34 551,940,500 23,901,795 12.78 2024-05-30
400 2024-05-31 1,453,750 9,000 0.26 551,940,500 18,869,675 12.98 2024-05-29
401 2024-05-30 1,444,750 -48,000 0.26 551,940,500 18,926,225 13.10 2024-05-28
402 2024-05-29 1,492,750 -20,000 0.27 551,940,500 19,375,895 12.98 2024-05-27
403 2024-05-28 1,512,750 88,000 0.27 551,940,500 19,242,180 12.72 2024-05-24
404 2024-05-23 1,424,750 -227,000 0.26 551,940,500 18,407,770 12.92 2024-05-21
405 2024-05-22 1,651,750 175,000 0.30 551,940,500 22,364,695 13.54 2024-05-20
406 2024-05-21 1,476,750 -37,500 0.27 551,940,500 19,965,660 13.52 2024-05-17
407 2024-05-20 1,514,250 68,000 0.27 551,940,500 20,442,375 13.50 2024-05-16
408 2024-05-16 1,446,250 12,000 0.26 551,940,500 19,466,525 13.46 2024-05-13
409 2024-05-14 1,434,250 -69,500 0.26 551,940,500 19,161,580 13.36 2024-05-10
410 2024-05-13 1,503,750 27,000 0.27 551,940,500 19,578,825 13.02 2024-05-09
411 2024-05-09 1,476,750 -1,000 0.27 551,940,500 18,813,795 12.74 2024-05-07
412 2024-05-08 1,477,750 12,000 0.27 551,940,500 18,826,535 12.74 2024-05-06
413 2024-05-07 1,465,750 -1,000 0.27 551,940,500 18,439,135 12.58 2024-05-03
414 2024-05-06 1,466,750 2,500 0.27 551,940,500 18,539,720 12.64 2024-05-02
415 2024-05-03 1,464,250 -18,500 0.27 551,940,500 18,039,560 12.32 2024-04-30
416 2024-04-30 1,482,750 12,500 0.27 551,940,500 18,178,515 12.26 2024-04-26
417 2024-04-29 1,470,250 -25,500 0.27 551,940,500 17,643,000 12.00 2024-04-25
418 2024-04-26 1,495,750 46,500 0.27 551,940,500 17,739,595 11.86 2024-04-24
419 2024-04-24 1,449,250 -13,000 0.26 551,940,500 17,130,135 11.82 2024-04-22
420 2024-04-23 1,462,250 -96,500 0.26 551,940,500 16,728,140 11.44 2024-04-19
421 2024-04-22 1,558,750 106,000 0.28 551,940,500 17,925,625 11.50 2024-04-18
422 2024-04-19 1,452,750 -32,000 0.26 551,940,500 16,735,680 11.52 2024-04-17
423 2024-04-18 1,484,750 -199,500 0.27 551,940,500 16,896,455 11.38 2024-04-16
424 2024-04-17 1,684,250 42,000 0.31 551,940,500 19,503,615 11.58 2024-04-15
425 2024-04-16 1,642,250 23,500 0.30 551,940,500 19,444,240 11.84 2024-04-12
426 2024-04-15 1,618,750 -16,000 0.29 551,940,500 19,619,250 12.12 2024-04-11
427 2024-04-12 1,634,750 -194,000 0.30 551,940,500 20,107,425 12.30 2024-04-10
428 2024-04-11 1,828,750 -2,667,500 0.33 551,940,500 22,676,500 12.40 2024-04-09
429 2024-04-10 4,496,250 27,000 0.81 551,940,500 54,404,625 12.10 2024-04-08
430 2024-04-09 4,469,250 185,500 0.81 551,940,500 53,184,075 11.90 2024-04-05
431 2024-04-08 4,283,750 32,000 0.78 551,940,500 54,232,275 12.66 2024-04-03
432 2024-04-05 4,251,750 24,500 0.77 551,940,500 55,017,645 12.94 2024-04-02
433 2024-04-03 4,227,250 -6,000 0.77 551,940,500 54,108,800 12.80 2024-03-28
434 2024-04-02 4,233,250 87,500 0.77 551,940,500 53,846,940 12.72 2024-03-27
435 2024-03-28 4,145,750 75,000 0.75 551,940,500 54,309,325 13.10 2024-03-26
436 2024-03-27 4,070,750 79,000 0.74 551,940,500 53,896,730 13.24 2024-03-25
437 2024-03-26 3,991,750 83,500 0.72 551,940,500 54,287,800 13.60 2024-03-22
438 2024-03-25 3,908,250 150,000 0.71 551,940,500 55,184,490 14.12 2024-03-21
439 2024-03-22 3,758,250 137,000 0.68 551,940,500 52,239,675 13.90 2024-03-20
440 2024-03-21 3,621,250 257,000 0.66 551,940,500 50,842,350 14.04 2024-03-19
441 2024-03-20 3,364,250 12,500 0.61 551,940,500 48,983,480 14.56 2024-03-18
442 2024-03-19 3,351,750 52,500 0.61 551,940,500 48,533,340 14.48 2024-03-15
443 2024-03-18 3,299,250 -124,500 0.60 551,940,500 49,356,780 14.96 2024-03-14
444 2024-03-15 3,423,750 25,500 0.62 551,940,500 51,219,300 14.96 2024-03-13
445 2024-03-14 3,398,250 18,500 0.62 551,940,500 50,837,820 14.96 2024-03-12
446 2024-03-13 3,379,750 6,500 0.61 551,940,500 49,411,945 14.62 2024-03-11
447 2024-03-11 3,373,250 -3,500 0.61 551,940,500 47,562,825 14.10 2024-03-07
448 2024-03-08 3,376,750 3,500 0.61 551,940,500 48,625,200 14.40 2024-03-06
449 2024-03-07 3,373,250 1,000 0.61 551,940,500 47,562,825 14.10 2024-03-05
450 2024-03-06 3,372,250 -2,000 0.61 551,940,500 48,965,070 14.52 2024-03-04
451 2024-03-01 3,374,250 -9,500 0.61 551,940,500 47,104,530 13.96 2024-02-28
452 2024-02-29 3,383,750 6,000 0.61 551,940,500 48,793,675 14.42 2024-02-27
453 2024-02-28 3,377,750 -10,500 0.61 551,940,500 48,774,710 14.44 2024-02-26
454 2024-02-27 3,388,250 -4,500 0.61 551,940,500 48,723,035 14.38 2024-02-23
455 2024-02-26 3,392,750 -1,000 0.61 551,940,500 48,584,180 14.32 2024-02-22
456 2024-02-23 3,393,750 -47,500 0.61 551,940,500 48,191,250 14.20 2024-02-21
457 2024-02-22 3,441,250 -56,000 0.62 551,940,500 48,108,675 13.98 2024-02-20
458 2024-02-21 3,497,250 -71,500 0.63 551,940,500 47,562,600 13.60 2024-02-19
459 2024-02-20 3,568,750 16,500 0.65 551,940,500 48,535,000 13.60 2024-02-16
460 2024-02-19 3,552,250 260,000 0.64 551,940,500 44,900,440 12.64 2024-02-15
461 2024-02-16 3,292,250 197,000 0.60 551,940,500 42,009,110 12.76 2024-02-14
462 2024-02-15 3,095,250 -51,500 0.56 551,940,500 43,395,405 14.02 2024-02-08
463 2024-02-14 3,146,750 181,000 0.57 551,940,500 42,795,800 13.60 2024-02-07
464 2024-02-08 2,965,750 -9,500 0.54 551,940,500 40,927,350 13.80 2024-02-06
465 2024-02-07 2,975,250 1,000 0.54 551,940,500 39,451,815 13.26 2024-02-05
466 2024-02-06 2,974,250 14,500 0.54 551,940,500 39,379,070 13.24 2024-02-02
467 2024-02-02 2,959,750 17,500 0.54 551,940,500 39,246,285 13.26 2024-01-31
468 2024-02-01 2,942,250 -45,500 0.53 551,940,500 40,897,275 13.90 2024-01-30
469 2024-01-31 2,987,750 -9,000 0.54 551,940,500 42,963,845 14.38 2024-01-29
470 2024-01-30 2,996,750 1,500 0.54 551,940,500 43,273,070 14.44 2024-01-26
471 2024-01-29 2,995,250 17,500 0.54 551,940,500 44,449,510 14.84 2024-01-25
472 2024-01-26 2,977,750 4,000 0.54 551,940,500 43,356,040 14.56 2024-01-24
473 2024-01-25 2,973,750 -1,500 0.54 551,940,500 42,465,150 14.28 2024-01-23
474 2024-01-24 2,975,250 -10,000 0.54 551,940,500 41,713,005 14.02 2024-01-22
475 2024-01-23 2,985,250 -9,500 0.54 551,940,500 43,644,355 14.62 2024-01-19
476 2024-01-22 2,994,750 9,500 0.54 551,940,500 44,442,090 14.84 2024-01-18
477 2024-01-19 2,985,250 -126,500 0.54 551,940,500 44,360,815 14.86 2024-01-17
478 2024-01-18 3,111,750 500 0.56 551,940,500 49,227,885 15.82 2024-01-16
479 2024-01-17 3,111,250 -14,500 0.56 551,940,500 50,713,375 16.30 2024-01-15
480 2024-01-16 3,125,750 32,500 0.57 551,940,500 51,449,845 16.46 2024-01-12
481 2024-01-15 3,093,250 64,500 0.56 551,940,500 51,409,815 16.62 2024-01-11
482 2024-01-12 3,028,750 -11,500 0.55 551,940,500 50,216,675 16.58 2024-01-10
483 2024-01-11 3,040,250 -8,188 0.55 551,940,500 49,616,880 16.32 2024-01-09
484 2024-01-10 3,048,438 -3,000 0.55 551,940,500 49,750,508 16.32 2024-01-08
485 2024-01-09 3,051,438 -3,000 0.55 551,940,500 50,287,698 16.48 2024-01-05
486 2024-01-08 3,054,438 -4,000 0.55 551,940,500 51,314,558 16.80 2024-01-04
487 2024-01-05 3,058,438 -12,000 0.55 551,940,500 51,198,252 16.74 2024-01-03
488 2024-01-04 3,070,438 -56,000 0.56 551,940,500 51,399,132 16.74 2024-01-02
489 2024-01-03 3,126,438 -1,500 0.57 551,940,500 53,149,446 17.00 2023-12-29
490 2024-01-02 3,127,938 5,000 0.57 551,940,500 52,799,593 16.88 2023-12-28
491 2023-12-29 3,122,938 188 0.57 551,940,500 51,028,807 16.34 2023-12-27
492 2023-12-28 3,122,750 -6,000 0.57 551,940,500 50,526,095 16.18 2023-12-22
493 2023-12-27 3,128,750 -7,000 0.57 551,940,500 51,061,200 16.32 2023-12-21
494 2023-12-21 3,135,750 -500 0.57 551,940,500 50,736,435 16.18 2023-12-19
495 2023-12-20 3,136,250 3,000 0.57 551,940,500 51,309,050 16.36 2023-12-18
496 2023-12-18 3,133,250 -7,500 0.57 551,940,500 51,134,640 16.32 2023-12-14
497 2023-12-14 3,140,750 5,000 0.57 551,940,500 51,382,670 16.36 2023-12-12
498 2023-12-13 3,135,750 -8,000 0.57 551,940,500 51,677,160 16.48 2023-12-11
499 2023-12-12 3,143,750 1,228,802 0.57 551,940,500 51,809,000 16.48 2023-12-08
500 2023-12-11 1,914,948 -1,000 0.35 551,940,500 32,247,724 16.84 2023-12-07
501 2023-12-08 1,915,948 45,500 0.35 551,940,500 32,302,883 16.86 2023-12-06
502 2023-12-07 1,870,448 -66,500 0.34 551,940,500 31,535,753 16.86 2023-12-05
503 2023-12-06 1,936,948 47,000 0.35 551,940,500 32,656,943 16.86 2023-12-04
504 2023-12-05 1,889,948 -13,500 0.34 551,940,500 32,771,698 17.34 2023-12-01
505 2023-12-04 1,903,448 -2,500 0.34 551,940,500 32,891,581 17.28 2023-11-30
506 2023-12-01 1,905,948 -127,302 0.35 551,940,500 33,049,138 17.34 2023-11-29
507 2023-11-30 2,033,250 7,795 0.37 551,940,500 36,435,840 17.92 2023-11-28
508 2023-11-29 2,025,455 70,941 0.37 551,940,500 36,134,117 17.84 2023-11-27
509 2023-11-28 1,954,514 -13,500 0.35 551,940,500 36,080,328 18.46 2023-11-24
510 2023-11-27 1,968,014 113,500 0.36 551,940,500 37,116,744 18.86 2023-11-23
511 2023-11-24 1,854,514 -2,000 0.34 551,940,500 34,345,599 18.52 2023-11-22
512 2023-11-23 1,856,514 -66,500 0.34 551,940,500 34,456,900 18.56 2023-11-21
513 2023-11-22 1,923,014 -97,000 0.35 551,940,500 35,537,299 18.48 2023-11-20
514 2023-11-21 2,020,014 3,500 0.37 551,940,500 36,885,456 18.26 2023-11-17
515 2023-11-20 2,016,514 150,583 0.37 551,940,500 36,700,555 18.20 2023-11-16
516 2023-11-17 1,865,931 -128,500 0.34 551,940,500 34,445,086 18.46 2023-11-15
517 2023-11-16 1,994,431 93,681 0.36 551,940,500 35,620,538 17.86 2023-11-14
518 2023-11-15 1,900,750 1,500 0.34 551,940,500 33,795,335 17.78 2023-11-13
519 2023-11-14 1,899,250 -45,500 0.34 551,940,500 34,072,545 17.94 2023-11-10
520 2023-11-13 1,944,750 -215,500 0.35 551,940,500 35,199,975 18.10 2023-11-09
521 2023-11-10 2,160,250 -45,500 0.39 551,940,500 40,396,675 18.70 2023-11-08
522 2023-11-09 2,205,750 -395,500 0.40 551,940,500 41,115,180 18.64 2023-11-07
523 2023-11-08 2,601,250 -51,000 0.47 551,940,500 48,903,500 18.80 2023-11-06
524 2023-11-07 2,652,250 -5,500 0.48 551,940,500 48,960,535 18.46 2023-11-03
525 2023-11-06 2,657,750 500 0.48 551,940,500 48,264,740 18.16 2023-11-02
526 2023-11-03 2,657,250 -262,500 0.48 551,940,500 48,361,950 18.20 2023-11-01
527 2023-11-02 2,919,750 -736,500 0.53 551,940,500 52,672,290 18.04 2023-10-31
528 2023-11-01 3,656,250 -70,100 0.66 551,940,500 68,079,375 18.62 2023-10-30
529 2023-10-31 3,726,350 -49,000 0.68 551,940,500 66,850,719 17.94 2023-10-27
530 2023-10-30 3,775,350 -19,500 0.68 551,940,500 64,936,020 17.20 2023-10-26
531 2023-10-27 3,794,850 8,000 0.69 551,940,500 65,195,523 17.18 2023-10-25
532 2023-10-26 3,786,850 10,500 0.69 551,940,500 65,133,820 17.20 2023-10-24
533 2023-10-25 3,776,350 8,500 0.68 551,940,500 64,953,220 17.20 2023-10-20
534 2023-10-24 3,767,850 10,500 0.68 551,940,500 65,560,590 17.40 2023-10-19
535 2023-10-20 3,757,350 -8,500 0.68 551,940,500 66,279,654 17.64 2023-10-18
536 2023-10-19 3,765,850 54,000 0.68 551,940,500 67,559,349 17.94 2023-10-17
537 2023-10-18 3,711,850 1,500 0.67 551,940,500 66,070,930 17.80 2023-10-16
538 2023-10-17 3,710,350 -2,500 0.67 551,940,500 67,602,577 18.22 2023-10-13
539 2023-10-16 3,712,850 37,000 0.67 551,940,500 67,945,155 18.30 2023-10-12
540 2023-10-13 3,675,850 -98,500 0.67 551,940,500 66,385,851 18.06 2023-10-11
541 2023-10-12 3,774,350 -1,500 0.68 551,940,500 66,428,560 17.60 2023-10-10
542 2023-10-11 3,775,850 30,500 0.68 551,940,500 67,059,096 17.76 2023-10-09
543 2023-10-10 3,745,350 -7,500 0.68 551,940,500 67,491,207 18.02 2023-10-06
544 2023-10-09 3,752,850 -40,000 0.68 551,940,500 65,524,761 17.46 2023-10-05
545 2023-10-06 3,792,850 27,500 0.69 551,940,500 65,919,733 17.38 2023-10-04
546 2023-10-05 3,765,350 6,500 0.68 551,940,500 65,968,932 17.52 2023-10-03
547 2023-10-04 3,758,850 -1,000 0.68 551,940,500 69,162,840 18.40 2023-09-29
548 2023-10-03 3,759,850 -3,500 0.68 551,940,500 68,880,452 18.32 2023-09-28
549 2023-09-29 3,763,350 1,181,205 0.68 551,940,500 69,320,907 18.42 2023-09-27
550 2023-09-28 2,582,145 1,500 0.47 551,940,500 46,426,967 17.98 2023-09-26
551 2023-09-27 2,580,645 252,995 0.47 551,940,500 47,122,578 18.26 2023-09-25
552 2023-09-26 2,327,650 82,000 0.42 551,940,500 42,549,442 18.28 2023-09-22
553 2023-09-25 2,245,650 62,000 0.41 551,940,500 40,376,787 17.98 2023-09-21
554 2023-09-22 2,183,650 116,300 0.40 551,940,500 40,004,468 18.32 2023-09-20
555 2023-09-21 2,067,350 20,000 0.37 551,940,500 38,245,975 18.50 2023-09-19
556 2023-09-20 2,047,350 -1,000 0.37 551,940,500 38,080,710 18.60 2023-09-18
557 2023-09-19 2,048,350 -10,500 0.37 551,940,500 37,976,409 18.54 2023-09-15
558 2023-09-18 2,058,850 74,500 0.37 551,940,500 38,006,371 18.46 2023-09-14
559 2023-09-15 1,984,350 57,000 0.36 551,940,500 36,353,292 18.32 2023-09-13
560 2023-09-14 1,927,350 5,500 0.35 551,940,500 35,733,069 18.54 2023-09-12
561 2023-09-13 1,921,850 16,500 0.35 551,940,500 35,707,973 18.58 2023-09-11
562 2023-09-12 1,905,350 51,000 0.35 551,940,500 34,715,477 18.22 2023-09-07
563 2023-09-11 1,854,350 -56,000 0.34 551,940,500 34,045,866 18.36 2023-09-06
564 2023-09-07 1,910,350 -2,000 0.35 551,940,500 35,341,475 18.50 2023-09-05
565 2023-09-06 1,912,350 10,000 0.35 551,940,500 35,875,686 18.76 2023-09-04
566 2023-09-05 1,902,350 -146,500 0.34 551,940,500 35,117,381 18.46 2023-08-31
567 2023-09-04 2,048,850 -738,500 0.37 551,940,500 38,723,265 18.90 2023-08-30
568 2023-08-31 2,787,350 78,567 0.51 551,940,500 54,130,337 19.42 2023-08-29
569 2023-08-30 2,708,783 416,433 0.49 551,940,500 51,466,877 19.00 2023-08-28
570 2023-08-29 2,292,350 -51,000 0.42 551,940,500 43,050,333 18.78 2023-08-25
571 2023-08-28 2,343,350 -409,500 0.42 551,940,500 43,867,512 18.72 2023-08-24
572 2023-08-25 2,752,850 -53,700 0.50 551,940,500 51,423,238 18.68 2023-08-23
573 2023-08-24 2,806,550 -100,800 0.51 551,940,500 52,538,616 18.72 2023-08-22
574 2023-08-23 2,907,350 -97,500 0.53 551,940,500 53,611,534 18.44 2023-08-21
575 2023-08-22 3,004,850 -189,500 0.54 551,940,500 56,731,568 18.88 2023-08-18
576 2023-08-21 3,194,350 -18,000 0.58 551,940,500 61,587,068 19.28 2023-08-17
577 2023-08-18 3,212,350 -5,500 0.58 551,940,500 62,319,590 19.40 2023-08-16
578 2023-08-17 3,217,850 178,777 0.58 551,940,500 62,168,862 19.32 2023-08-15
579 2023-08-16 3,039,073 -25,500 0.55 551,940,500 59,079,579 19.44 2023-08-14
580 2023-08-15 3,064,573 224,723 0.56 551,940,500 60,126,922 19.62 2023-08-11
581 2023-08-14 2,839,850 -139,000 0.51 551,940,500 56,285,827 19.82 2023-08-10
582 2023-08-11 2,978,850 -10,500 0.54 551,940,500 59,874,885 20.10 2023-08-09
583 2023-08-10 2,989,350 -12,000 0.54 551,940,500 58,890,195 19.70 2023-08-08
584 2023-08-09 3,001,350 -195,500 0.54 551,940,500 59,066,568 19.68 2023-08-07
585 2023-08-08 3,196,850 40,500 0.58 551,940,500 65,695,268 20.55 2023-08-04
586 2023-08-07 3,156,350 -9,000 0.57 551,940,500 64,862,993 20.55 2023-08-03
587 2023-08-04 3,165,350 -144,000 0.57 551,940,500 63,781,803 20.15 2023-08-02
588 2023-08-03 3,309,350 -10,000 0.60 551,940,500 68,172,610 20.60 2023-08-01
589 2023-08-02 3,319,350 -467,000 0.60 551,940,500 68,046,675 20.50 2023-07-31
590 2023-08-01 3,786,350 10,000 0.69 551,940,500 79,134,715 20.90 2023-07-28
591 2023-07-31 3,776,350 55,000 0.68 551,940,500 78,170,445 20.70 2023-07-27
592 2023-07-28 3,721,350 -21,000 0.67 551,940,500 77,031,945 20.70 2023-07-26
593 2023-07-27 3,742,350 41,000 0.68 551,940,500 77,092,410 20.60 2023-07-25
594 2023-07-26 3,701,350 1,500 0.67 551,940,500 75,322,473 20.35 2023-07-24
595 2023-07-25 3,699,850 500 0.67 551,940,500 76,216,910 20.60 2023-07-21
596 2023-07-24 3,699,350 -1,500 0.67 551,940,500 75,466,740 20.40 2023-07-20
597 2023-07-21 3,700,850 23,000 0.67 551,940,500 75,497,340 20.40 2023-07-19
598 2023-07-20 3,677,850 -4,500 0.67 551,940,500 75,212,033 20.45 2023-07-18
599 2023-07-19 3,682,350 5,000 0.67 551,940,500 76,776,998 20.85 2023-07-14
600 2023-07-18 3,677,350 -1,000 0.67 551,940,500 77,224,350 21.00 2023-07-13
601 2023-07-14 3,678,350 -3,500 0.67 551,940,500 76,141,845 20.70 2023-07-12
602 2023-07-13 3,681,850 -9,500 0.67 551,940,500 76,582,480 20.80 2023-07-11
603 2023-07-12 3,691,350 3,500 0.67 551,940,500 76,226,378 20.65 2023-07-10
604 2023-07-11 3,687,850 5,500 0.67 551,940,500 74,863,355 20.30 2023-07-07
605 2023-07-10 3,682,350 8,000 0.67 551,940,500 75,672,293 20.55 2023-07-06
606 2023-07-07 3,674,350 -1,500 0.67 551,940,500 77,528,785 21.10 2023-07-05
607 2023-07-06 3,675,850 -3,500 0.67 551,940,500 78,663,190 21.40 2023-07-04
608 2023-07-05 3,679,350 24,000 0.67 551,940,500 76,714,448 20.85 2023-07-03
609 2023-07-04 3,655,350 5,000 0.66 551,940,500 76,396,815 20.90 2023-06-30
610 2023-07-03 3,650,350 64,000 0.66 551,940,500 75,744,763 20.75 2023-06-29
611 2023-06-30 3,586,350 -11,500 0.65 551,940,500 74,775,398 20.85 2023-06-28
612 2023-06-28 3,597,850 5,000 0.65 551,940,500 75,195,065 20.90 2023-06-26
613 2023-06-27 3,592,850 1,000 0.65 551,940,500 73,473,783 20.45 2023-06-23
614 2023-06-26 3,591,850 -63,000 0.65 551,940,500 75,608,443 21.05 2023-06-21
615 2023-06-23 3,654,850 102,500 0.66 551,940,500 78,396,533 21.45 2023-06-20
616 2023-06-21 3,552,350 300,000 0.64 551,940,500 77,441,230 21.80 2023-06-19
617 2023-06-20 3,252,350 -66,000 0.59 551,940,500 70,250,760 21.60 2023-06-16
618 2023-06-19 3,318,350 265,500 0.60 551,940,500 70,017,185 21.10 2023-06-15
619 2023-06-16 3,052,850 -13,500 0.55 551,940,500 62,888,710 20.60 2023-06-14
620 2023-06-15 3,066,350 -10,000 0.56 551,940,500 63,166,810 20.60 2023-06-13
621 2023-06-14 3,076,350 1,500 0.56 551,940,500 63,065,175 20.50 2023-06-12
622 2023-06-12 3,074,850 -106,000 0.56 551,940,500 63,341,910 20.60 2023-06-08
623 2023-06-09 3,180,850 -197,000 0.58 551,940,500 65,525,510 20.60 2023-06-07
624 2023-06-08 3,377,850 -106,500 0.61 551,940,500 70,259,280 20.80 2023-06-06
625 2023-06-06 3,484,350 -62,000 0.63 551,940,500 73,171,350 21.00 2023-06-02
626 2023-06-05 3,546,350 -62,500 0.64 551,940,500 72,522,858 20.45 2023-06-01
627 2023-06-02 3,608,850 -79,500 0.65 551,940,500 76,868,505 21.30 2023-05-31
628 2023-06-01 3,688,350 -38,500 0.67 551,940,500 79,299,525 21.50 2023-05-30
629 2023-05-31 3,726,850 92,070 0.68 551,940,500 79,568,248 21.35 2023-05-29
630 2023-05-30 3,634,780 103,430 0.66 551,940,500 76,875,597 21.15 2023-05-25
631 2023-05-25 3,531,350 -194,500 0.64 551,940,500 77,866,268 22.05 2023-05-23
632 2023-05-23 3,725,850 8,500 0.68 551,940,500 80,105,775 21.50 2023-05-19
633 2023-05-22 3,717,350 19,000 0.67 551,940,500 79,551,290 21.40 2023-05-18
634 2023-05-19 3,698,350 81,000 0.67 551,940,500 80,069,278 21.65 2023-05-17
635 2023-05-18 3,617,350 330,500 0.66 551,940,500 80,305,170 22.20 2023-05-16
636 2023-05-17 3,286,850 -175,000 0.60 551,940,500 71,160,303 21.65 2023-05-15
637 2023-05-16 3,461,850 250,500 0.63 551,940,500 74,083,590 21.40 2023-05-12
638 2023-05-15 3,211,350 500 0.58 551,940,500 70,328,565 21.90 2023-05-11
639 2023-05-11 3,210,850 127,000 0.58 551,940,500 70,638,700 22.00 2023-05-09
640 2023-05-10 3,083,850 -10,000 0.56 551,940,500 69,849,203 22.65 2023-05-08
641 2023-05-09 3,093,850 18,500 0.56 551,940,500 70,075,703 22.65 2023-05-05
642 2023-05-08 3,075,350 -87,000 0.56 551,940,500 69,964,213 22.75 2023-05-04
643 2023-05-05 3,162,350 -45,000 0.57 551,940,500 71,310,993 22.55 2023-05-03
644 2023-05-04 3,207,350 180,439 0.58 551,940,500 73,287,948 22.85 2023-05-02
645 2023-05-02 3,026,911 -3,000 0.55 551,940,500 67,802,806 22.40 2023-04-27
646 2023-04-28 3,029,911 988,561 0.55 551,940,500 67,567,015 22.30 2023-04-26
647 2023-04-27 2,041,350 -2,081 0.37 551,940,500 44,501,430 21.80 2023-04-25
648 2023-04-26 2,043,431 41,000 0.37 551,940,500 47,611,942 23.30 2023-04-24
649 2023-04-25 2,002,431 -447,000 0.36 551,940,500 46,656,642 23.30 2023-04-21
650 2023-04-24 2,449,431 -82,000 0.44 551,940,500 57,439,157 23.45 2023-04-20
651 2023-04-21 2,531,431 34,081 0.46 551,940,500 59,362,057 23.45 2023-04-19
652 2023-04-20 2,497,350 35,000 0.45 551,940,500 59,187,195 23.70 2023-04-18
653 2023-04-19 2,462,350 -302,500 0.45 551,940,500 58,727,048 23.85 2023-04-17
654 2023-04-18 2,764,850 -44,000 0.50 551,940,500 65,803,430 23.80 2023-04-14
655 2023-04-17 2,808,850 -13,500 0.51 551,940,500 66,991,073 23.85 2023-04-13
656 2023-04-14 2,822,350 -54,400 0.51 551,940,500 66,042,990 23.40 2023-04-12
657 2023-04-13 2,876,750 -341,000 0.52 551,940,500 67,891,300 23.60 2023-04-11
658 2023-04-12 3,217,750 -489,500 0.58 551,940,500 75,295,350 23.40 2023-04-06
659 2023-04-11 3,707,250 -97,500 0.67 551,940,500 85,266,750 23.00 2023-04-04
660 2023-04-06 3,804,750 -53,000 0.69 551,940,500 85,416,638 22.45 2023-04-03
661 2023-04-04 3,857,750 7,500 0.70 551,940,500 86,027,825 22.30 2023-03-31
662 2023-04-03 3,850,250 -8,500 0.70 551,940,500 84,320,475 21.90 2023-03-30
663 2023-03-31 3,858,750 2,500 0.70 551,940,500 85,857,188 22.25 2023-03-29
664 2023-03-30 3,856,250 1,000 0.70 551,940,500 85,415,938 22.15 2023-03-28
665 2023-03-29 3,855,250 1,500 0.70 551,940,500 85,586,550 22.20 2023-03-27
666 2023-03-28 3,853,750 -22,600 0.70 551,940,500 85,553,250 22.20 2023-03-24
667 2023-03-27 3,876,350 -2,000 0.70 551,940,500 85,861,153 22.15 2023-03-23
668 2023-03-24 3,878,350 -12,000 0.70 551,940,500 85,905,453 22.15 2023-03-22
669 2023-03-22 3,890,350 3,009 0.70 551,940,500 83,642,525 21.50 2023-03-20
670 2023-03-21 3,887,341 -89,500 0.70 551,940,500 85,132,768 21.90 2023-03-17
671 2023-03-20 3,976,841 2,000 0.72 551,940,500 86,496,292 21.75 2023-03-16
672 2023-03-17 3,974,841 -5,000 0.72 551,940,500 86,850,276 21.85 2023-03-15
673 2023-03-16 3,979,841 -87,500 0.72 551,940,500 85,367,589 21.45 2023-03-14
674 2023-03-15 4,067,341 8,500 0.74 551,940,500 88,668,034 21.80 2023-03-13
675 2023-03-14 4,058,841 34,500 0.74 551,940,500 88,888,618 21.90 2023-03-10
676 2023-03-13 4,024,341 155,500 0.73 551,940,500 89,944,021 22.35 2023-03-09
677 2023-03-10 3,868,841 637,100 0.70 551,940,500 87,822,691 22.70 2023-03-08
678 2023-03-09 3,231,741 4,500 0.59 551,940,500 74,976,391 23.20 2023-03-07
679 2023-03-08 3,227,241 -2,000 0.58 551,940,500 75,678,801 23.45 2023-03-06
680 2023-03-07 3,229,241 -27,500 0.59 551,940,500 75,564,239 23.40 2023-03-03
681 2023-03-06 3,256,741 121,500 0.59 551,940,500 76,207,739 23.40 2023-03-02
682 2023-03-03 3,135,241 28,500 0.57 551,940,500 73,521,401 23.45 2023-03-01
683 2023-03-02 3,106,741 104,500 0.56 551,940,500 71,299,706 22.95 2023-02-28
684 2023-03-01 3,002,241 -208,500 0.54 551,940,500 70,252,439 23.40 2023-02-27
685 2023-02-28 3,210,741 -288,500 0.58 551,940,500 76,576,173 23.85 2023-02-24
686 2023-02-27 3,499,241 -500 0.63 551,940,500 84,331,708 24.10 2023-02-23
687 2023-02-24 3,499,741 -1,500 0.63 551,940,500 84,693,732 24.20 2023-02-22
688 2023-02-23 3,501,241 11,500 0.63 551,940,500 85,605,342 24.45 2023-02-21
689 2023-02-22 3,489,741 -126,000 0.63 551,940,500 85,847,629 24.60 2023-02-20
690 2023-02-21 3,615,741 -42,500 0.66 551,940,500 88,043,293 24.35 2023-02-17
691 2023-02-20 3,658,241 6,500 0.66 551,940,500 87,797,784 24.00 2023-02-16
692 2023-02-17 3,651,741 -214,000 0.66 551,940,500 87,276,610 23.90 2023-02-15
693 2023-02-16 3,865,741 -41,000 0.70 551,940,500 93,164,358 24.10 2023-02-14
694 2023-02-15 3,906,741 -74,500 0.71 551,940,500 94,738,469 24.25 2023-02-13
695 2023-02-14 3,981,241 48,000 0.72 551,940,500 96,146,970 24.15 2023-02-10
696 2023-02-13 3,933,241 87,500 0.71 551,940,500 95,774,418 24.35 2023-02-09
697 2023-02-10 3,845,741 2,500 0.70 551,940,500 94,028,367 24.45 2023-02-08
698 2023-02-09 3,843,241 19,000 0.70 551,940,500 94,735,891 24.65 2023-02-07
699 2023-02-08 3,824,241 -3,000 0.69 551,940,500 94,649,965 24.75 2023-02-06
700 2023-02-07 3,827,241 -108,000 0.69 551,940,500 96,829,197 25.30 2023-02-03
701 2023-02-06 3,935,241 194,000 0.71 551,940,500 99,955,121 25.40 2023-02-02
702 2023-02-03 3,741,241 82,500 0.68 551,940,500 94,840,459 25.35 2023-02-01
703 2023-02-02 3,658,741 429,000 0.66 551,940,500 92,200,273 25.20 2023-01-31
704 2023-02-01 3,229,741 -7,500 0.59 551,940,500 83,004,344 25.70 2023-01-30
705 2023-01-31 3,237,241 5,500 0.59 551,940,500 86,919,921 26.85 2023-01-27
706 2023-01-30 3,231,741 -26,500 0.59 551,940,500 87,418,594 27.05 2023-01-26
707 2023-01-27 3,258,241 -272,003 0.59 551,940,500 87,972,507 27.00 2023-01-20
708 2023-01-26 3,530,244 108,003 0.64 551,940,500 93,904,490 26.60 2023-01-19
709 2023-01-20 3,422,241 201,377 0.62 551,940,500 90,860,499 26.55 2023-01-18
710 2023-01-19 3,220,864 251,649 0.58 551,940,500 86,480,198 26.85 2023-01-17
711 2023-01-18 2,969,215 302,000 0.54 551,940,500 80,911,109 27.25 2023-01-16
712 2023-01-17 2,667,215 -48,026 0.48 551,940,500 72,014,805 27.00 2023-01-13
713 2023-01-16 2,715,241 19,500 0.49 551,940,500 70,053,218 25.80 2023-01-12
714 2023-01-13 2,695,741 -25,000 0.49 551,940,500 70,224,053 26.05 2023-01-11
715 2023-01-12 2,720,741 -4,000 0.49 551,940,500 71,555,488 26.30 2023-01-10
716 2023-01-11 2,724,741 25,883 0.49 551,940,500 72,478,111 26.60 2023-01-09
717 2023-01-10 2,698,858 39,000 0.49 551,940,500 71,384,794 26.45 2023-01-06
718 2023-01-09 2,659,858 26,500 0.48 551,940,500 70,885,216 26.65 2023-01-05
719 2023-01-06 2,633,358 -52,000 0.48 551,940,500 67,282,297 25.55 2023-01-04
720 2023-01-05 2,685,358 -218,883 0.49 551,940,500 68,745,165 25.60 2023-01-03
721 2023-01-04 2,904,241 -35,000 0.53 551,940,500 72,606,025 25.00 2022-12-30
722 2023-01-03 2,939,241 60,500 0.53 551,940,500 74,803,683 25.45 2022-12-29
723 2022-12-30 2,878,741 -105,500 0.52 551,940,500 72,544,273 25.20 2022-12-28
724 2022-12-29 2,984,241 182,500 0.54 551,940,500 75,948,933 25.45 2022-12-23
725 2022-12-28 2,801,741 -125,000 0.51 551,940,500 69,763,351 24.90 2022-12-22
726 2022-12-23 2,926,741 219,000 0.53 551,940,500 73,753,873 25.20 2022-12-21
727 2022-12-22 2,707,741 176,500 0.49 551,940,500 67,964,299 25.10 2022-12-20
728 2022-12-21 2,531,241 -175,000 0.46 551,940,500 64,293,521 25.40 2022-12-19
729 2022-12-20 2,706,241 -154,000 0.49 551,940,500 73,880,379 27.30 2022-12-16
730 2022-12-19 2,860,241 56,500 0.52 551,940,500 73,508,194 25.70 2022-12-15
731 2022-12-16 2,803,741 -235,366 0.51 551,940,500 73,738,388 26.30 2022-12-14
732 2022-12-15 3,039,107 77,500 0.55 551,940,500 78,712,871 25.90 2022-12-13
733 2022-12-14 2,961,607 -672,000 0.54 551,940,500 78,630,666 26.55 2022-12-12
734 2022-12-13 3,633,607 283,866 0.66 551,940,500 93,928,741 25.85 2022-12-09
735 2022-12-12 3,349,741 114,000 0.61 551,940,500 84,915,934 25.35 2022-12-08
736 2022-12-09 3,235,741 -70,000 0.59 551,940,500 76,525,275 23.65 2022-12-07
737 2022-12-08 3,305,741 -48,000 0.60 551,940,500 79,337,784 24.00 2022-12-06
738 2022-12-07 3,353,741 20,000 0.61 551,940,500 85,017,334 25.35 2022-12-05
739 2022-12-06 3,333,741 681,000 0.60 551,940,500 80,509,845 24.15 2022-12-02
740 2022-12-05 2,652,741 384,000 0.48 551,940,500 64,859,517 24.45 2022-12-01
741 2022-12-02 2,268,741 11,000 0.41 551,940,500 58,533,518 25.80 2022-11-30
742 2022-12-01 2,257,741 -250,000 0.41 551,940,500 57,572,396 25.50 2022-11-29
743 2022-11-30 2,507,741 -34,500 0.45 551,940,500 60,938,106 24.30 2022-11-28
744 2022-11-29 2,542,241 -13,799 0.46 551,940,500 61,522,232 24.20 2022-11-25
745 2022-11-28 2,556,040 197,500 0.46 551,940,500 62,495,178 24.45 2022-11-24
746 2022-11-25 2,358,540 -65,509 0.43 551,940,500 56,840,814 24.10 2022-11-23
747 2022-11-24 2,424,049 63,500 0.44 551,940,500 60,358,820 24.90 2022-11-22
748 2022-11-23 2,360,549 -89,500 0.43 551,940,500 61,964,411 26.25 2022-11-21
749 2022-11-22 2,450,049 -370,201 0.44 551,940,500 64,803,796 26.45 2022-11-18
750 2022-11-21 2,820,250 -500,000 0.51 551,940,500 69,942,200 24.80 2022-11-17
751 2022-11-18 3,320,250 -46,000 0.60 551,940,500 82,342,200 24.80 2022-11-16
752 2022-11-17 3,366,250 153,000 0.61 551,940,500 82,473,125 24.50 2022-11-15
753 2022-11-16 3,213,250 -146,000 0.58 551,940,500 77,921,313 24.25 2022-11-14
754 2022-11-15 3,359,250 83,000 0.61 551,940,500 77,766,638 23.15 2022-11-11
755 2022-11-14 3,276,250 500 0.59 551,940,500 73,060,375 22.30 2022-11-10
756 2022-11-11 3,275,750 -4,000 0.59 551,940,500 74,523,313 22.75 2022-11-09
757 2022-11-10 3,279,750 -150,500 0.59 551,940,500 75,926,213 23.15 2022-11-08
758 2022-11-09 3,430,250 -28,000 0.62 551,940,500 79,581,800 23.20 2022-11-07
759 2022-11-08 3,458,250 307,500 0.63 551,940,500 84,035,475 24.30 2022-11-04
760 2022-11-07 3,150,750 -191,500 0.57 551,940,500 71,206,950 22.60 2022-11-03
761 2022-11-04 3,342,250 -110,000 0.61 551,940,500 79,712,663 23.85 2022-11-02
762 2022-11-03 3,452,250 19,500 0.63 551,940,500 74,395,988 21.55 2022-11-01
763 2022-11-02 3,432,750 56,500 0.62 551,940,500 68,037,105 19.82 2022-10-31
764 2022-11-01 3,376,250 -274,000 0.61 551,940,500 65,296,675 19.34 2022-10-28
765 2022-10-31 3,650,250 -41,500 0.66 551,940,500 71,836,920 19.68 2022-10-27
766 2022-10-28 3,691,750 307,702 0.67 551,940,500 72,358,300 19.60 2022-10-26
767 2022-10-27 3,384,048 42,000 0.61 551,940,500 64,296,912 19.00 2022-10-25
768 2022-10-26 3,342,048 239,798 0.61 551,940,500 61,560,524 18.42 2022-10-24
769 2022-10-25 3,102,250 102,000 0.56 551,940,500 60,804,100 19.60 2022-10-21
770 2022-10-24 3,000,250 -33,000 0.54 551,940,500 57,964,830 19.32 2022-10-20
771 2022-10-21 3,033,250 -63,000 0.55 551,940,500 58,602,390 19.32 2022-10-19
772 2022-10-20 3,096,250 -53,000 0.56 551,940,500 61,367,675 19.82 2022-10-18
773 2022-10-19 3,149,250 45,253 0.57 551,940,500 60,150,675 19.10 2022-10-17
774 2022-10-18 3,103,997 3,500 0.56 551,940,500 58,541,383 18.86 2022-10-14
775 2022-10-17 3,100,497 595,747 0.56 551,940,500 55,808,946 18.00 2022-10-13
776 2022-10-14 2,504,750 39,985 0.45 551,940,500 44,835,025 17.90 2022-10-12
777 2022-10-13 2,464,765 -869,500 0.45 551,940,500 43,527,750 17.66 2022-10-11
778 2022-10-12 3,334,265 543,454 0.60 551,940,500 60,150,141 18.04 2022-10-10
779 2022-10-11 2,790,811 181,954 0.51 551,940,500 52,020,717 18.64 2022-10-07
780 2022-10-10 2,608,857 3,000 0.47 551,940,500 49,568,283 19.00 2022-10-06
781 2022-10-07 2,605,857 214,711 0.47 551,940,500 51,022,680 19.58 2022-10-05
782 2022-10-06 2,391,146 500 0.43 551,940,500 45,383,951 18.98 2022-10-03
783 2022-10-05 2,390,646 9,500 0.43 551,940,500 45,517,900 19.04 2022-09-30
784 2022-10-03 2,381,146 -75,500 0.43 551,940,500 44,717,922 18.78 2022-09-29
785 2022-09-30 2,456,646 -247,000 0.45 551,940,500 45,153,153 18.38 2022-09-28
786 2022-09-29 2,703,646 69,000 0.49 551,940,500 52,288,514 19.34 2022-09-27
787 2022-09-28 2,634,646 -263,500 0.48 551,940,500 49,636,731 18.84 2022-09-26
788 2022-09-27 2,898,146 76,896 0.53 551,940,500 54,485,145 18.80 2022-09-23
789 2022-09-26 2,821,250 -22,028 0.51 551,940,500 54,450,125 19.30 2022-09-22
790 2022-09-23 2,843,278 -7,000 0.52 551,940,500 56,183,173 19.76 2022-09-21
791 2022-09-22 2,850,278 204,528 0.52 551,940,500 58,145,671 20.40 2022-09-20
792 2022-09-21 2,645,750 2,500 0.48 551,940,500 53,444,150 20.20 2022-09-19
793 2022-09-20 2,643,250 -52,500 0.48 551,940,500 53,922,300 20.40 2022-09-16
794 2022-09-19 2,695,750 26,000 0.49 551,940,500 56,745,538 21.05 2022-09-15
795 2022-09-16 2,669,750 -277,500 0.48 551,940,500 55,263,825 20.70 2022-09-14
796 2022-09-15 2,947,250 -470,500 0.53 551,940,500 62,481,700 21.20 2022-09-13
797 2022-09-14 3,417,750 369,400 0.62 551,940,500 73,823,400 21.60 2022-09-09
798 2022-09-13 3,048,350 290,500 0.55 551,940,500 62,186,340 20.40 2022-09-08
799 2022-09-09 2,757,850 -6,000 0.50 551,940,500 60,259,023 21.85 2022-09-07
800 2022-09-08 2,763,850 -533,500 0.50 551,940,500 60,942,893 22.05 2022-09-06
801 2022-09-07 3,297,350 -218,000 0.60 551,940,500 72,047,098 21.85 2022-09-05
802 2022-09-06 3,515,350 -50,500 0.64 551,940,500 88,235,285 25.10 2022-09-02
803 2022-09-05 3,565,850 164,500 0.65 551,940,500 90,216,005 25.30 2022-09-01
804 2022-09-02 3,401,350 -239,500 0.62 551,940,500 86,224,223 25.35 2022-08-31
805 2022-09-01 3,640,850 -86,000 0.66 551,940,500 92,295,548 25.35 2022-08-30
806 2022-08-31 3,726,850 -90,000 0.68 551,940,500 94,475,648 25.35 2022-08-29
807 2022-08-30 3,816,850 156,500 0.69 551,940,500 96,947,990 25.40 2022-08-26
808 2022-08-29 3,660,350 47,000 0.66 551,940,500 91,691,768 25.05 2022-08-25
809 2022-08-26 3,613,350 -100,000 0.65 551,940,500 89,069,078 24.65 2022-08-24
810 2022-08-25 3,713,350 -154,500 0.67 551,940,500 94,690,425 25.50 2022-08-23
811 2022-08-24 3,867,850 -51,000 0.70 551,940,500 102,691,418 26.55 2022-08-22
812 2022-08-23 3,918,850 8,000 0.71 551,940,500 104,437,353 26.65 2022-08-19
813 2022-08-22 3,910,850 -204,000 0.71 551,940,500 105,201,865 26.90 2022-08-18
814 2022-08-19 4,114,850 -65,500 0.75 551,940,500 112,541,148 27.35 2022-08-17
815 2022-08-18 4,180,350 19,500 0.76 551,940,500 114,332,573 27.35 2022-08-16
816 2022-08-17 4,160,850 21,000 0.75 551,940,500 114,631,418 27.55 2022-08-15
817 2022-08-16 4,139,850 -149,000 0.75 551,940,500 115,294,823 27.85 2022-08-12
818 2022-08-15 4,288,850 49,000 0.78 551,940,500 117,728,933 27.45 2022-08-11
819 2022-08-12 4,239,850 -25,000 0.77 551,940,500 114,051,965 26.90 2022-08-10
820 2022-08-11 4,264,850 -165,500 0.77 551,940,500 117,283,375 27.50 2022-08-09
821 2022-08-10 4,430,350 12,500 0.80 551,940,500 123,606,765 27.90 2022-08-08
822 2022-08-09 4,417,850 -93,000 0.80 551,940,500 123,478,908 27.95 2022-08-05
823 2022-08-08 4,510,850 -132,500 0.82 551,940,500 122,920,663 27.25 2022-08-04
824 2022-08-05 4,643,350 23,000 0.84 551,940,500 124,209,613 26.75 2022-08-03
825 2022-08-04 4,620,350 -102,000 0.84 551,940,500 124,287,415 26.90 2022-08-02
826 2022-08-03 4,722,350 -577,500 0.86 551,940,500 132,225,800 28.00 2022-08-01
827 2022-08-02 5,299,850 -836,500 0.96 551,940,500 150,515,740 28.40 2022-07-29
828 2022-08-01 6,136,350 -24,500 1.11 551,940,500 180,715,508 29.45 2022-07-28
829 2022-07-29 6,160,850 -3,000 1.12 551,940,500 186,057,670 30.20 2022-07-27
830 2022-07-28 6,163,850 -247,500 1.12 551,940,500 187,997,425 30.50 2022-07-26
831 2022-07-27 6,411,350 -148,500 1.16 551,940,500 200,995,823 31.35 2022-07-25
832 2022-07-26 6,559,850 -35,000 1.19 551,940,500 202,371,373 30.85 2022-07-22
833 2022-07-25 6,594,850 -11,000 1.19 551,940,500 205,099,835 31.10 2022-07-21
834 2022-07-22 6,605,850 1,500 1.20 551,940,500 202,139,010 30.60 2022-07-20
835 2022-07-21 6,604,350 6,000 1.20 551,940,500 202,093,110 30.60 2022-07-19
836 2022-07-20 6,598,350 69,000 1.20 551,940,500 206,858,273 31.35 2022-07-18
837 2022-07-19 6,529,350 -89,000 1.18 551,940,500 195,554,033 29.95 2022-07-15
838 2022-07-18 6,618,350 56,500 1.20 551,940,500 210,463,530 31.80 2022-07-14
839 2022-07-15 6,561,850 2,500 1.19 551,940,500 196,855,500 30.00 2022-07-13
840 2022-07-14 6,559,350 51,000 1.19 551,940,500 199,404,240 30.40 2022-07-12
841 2022-07-13 6,508,350 209,000 1.18 551,940,500 209,568,870 32.20 2022-07-11
842 2022-07-12 6,299,350 357,000 1.14 551,940,500 205,988,745 32.70 2022-07-08
843 2022-07-11 5,942,350 -15,000 1.08 551,940,500 186,886,908 31.45 2022-07-07
844 2022-07-08 5,957,350 19,000 1.08 551,940,500 189,741,598 31.85 2022-07-06
845 2022-07-07 5,938,350 -20,906 1.08 551,940,500 189,136,448 31.85 2022-07-05
846 2022-07-06 5,959,256 -16,000 1.08 551,940,500 189,504,341 31.80 2022-07-04
847 2022-07-05 5,975,256 21,500 1.08 551,940,500 173,581,187 29.05 2022-06-30
848 2022-07-04 5,953,756 60,000 1.08 551,940,500 170,575,109 28.65 2022-06-29
849 2022-06-30 5,893,756 130,000 1.07 551,940,500 174,455,178 29.60 2022-06-28
850 2022-06-29 5,763,756 123,500 1.04 551,940,500 174,065,431 30.20 2022-06-27
851 2022-06-28 5,640,256 76,500 1.02 551,940,500 169,771,706 30.10 2022-06-24
852 2022-06-27 5,563,756 5,000 1.01 551,940,500 171,363,685 30.80 2022-06-23
853 2022-06-24 5,558,756 -97,594 1.01 551,940,500 171,209,685 30.80 2022-06-22
854 2022-06-23 5,656,350 -189,000 1.02 551,940,500 175,346,850 31.00 2022-06-21
855 2022-06-22 5,845,350 5,000 1.06 551,940,500 175,945,035 30.10 2022-06-20
856 2022-06-21 5,840,350 23,000 1.06 551,940,500 174,626,465 29.90 2022-06-17
857 2022-06-20 5,817,350 41,000 1.05 551,940,500 172,775,295 29.70 2022-06-16
858 2022-06-17 5,776,350 -44,000 1.05 551,940,500 173,868,135 30.10 2022-06-15
859 2022-06-16 5,820,350 -29,500 1.05 551,940,500 175,192,535 30.10 2022-06-14
860 2022-06-15 5,849,850 15,500 1.06 551,940,500 178,420,425 30.50 2022-06-13
861 2022-06-14 5,834,350 -56,000 1.06 551,940,500 181,448,285 31.10 2022-06-10
862 2022-06-13 5,890,350 29,500 1.07 551,940,500 183,778,920 31.20 2022-06-09
863 2022-06-10 5,860,850 -47,000 1.06 551,940,500 188,426,328 32.15 2022-06-08
864 2022-06-09 5,907,850 13,500 1.07 551,940,500 190,232,770 32.20 2022-06-07
865 2022-06-08 5,894,350 -77,000 1.07 551,940,500 188,029,765 31.90 2022-06-06
866 2022-06-07 5,971,350 -40,000 1.08 551,940,500 191,381,768 32.05 2022-06-02
867 2022-06-06 6,011,350 43,000 1.09 551,940,500 195,970,010 32.60 2022-06-01
868 2022-06-02 5,968,350 -136,500 1.08 551,940,500 197,253,968 33.05 2022-05-31
869 2022-06-01 6,104,850 171,000 1.11 551,940,500 200,544,323 32.85 2022-05-30
870 2022-05-31 5,933,850 -4,500 1.08 551,940,500 188,103,045 31.70 2022-05-27
871 2022-05-30 5,938,350 15,500 1.08 551,940,500 186,464,190 31.40 2022-05-26
872 2022-05-27 5,922,850 2,631,887 1.07 551,940,500 189,827,343 32.05 2022-05-25
873 2022-05-26 3,290,963 -12,500 0.60 551,940,500 106,627,201 32.40 2022-05-24
874 2022-05-25 3,303,463 100,500 0.60 551,940,500 112,648,088 34.10 2022-05-23
875 2022-05-24 3,202,963 -11,000 0.58 551,940,500 107,299,261 33.50 2022-05-20
876 2022-05-23 3,213,963 -67,706 0.58 551,940,500 104,453,798 32.50 2022-05-19
877 2022-05-20 3,281,669 -2,644,387 0.59 551,940,500 108,951,411 33.20 2022-05-18
878 2022-05-19 5,926,056 16,500 1.07 551,940,500 194,670,940 32.85 2022-05-17
879 2022-05-18 5,909,556 33,000 1.07 551,940,500 195,606,304 33.10 2022-05-16
880 2022-05-17 5,876,556 -58,500 1.06 551,940,500 197,452,282 33.60 2022-05-13
881 2022-05-16 5,935,056 54,500 1.08 551,940,500 197,637,365 33.30 2022-05-12
882 2022-05-13 5,880,556 -11,000 1.07 551,940,500 195,528,487 33.25 2022-05-11
883 2022-05-12 5,891,556 -1,169,000 1.07 551,940,500 176,746,680 30.00 2022-05-10
884 2022-05-11 7,060,556 1,022,206 1.28 551,940,500 229,821,098 32.55 2022-05-06
885 2022-05-10 6,038,350 75,500 1.09 551,940,500 194,132,953 32.15 2022-05-05
886 2022-05-06 5,962,850 6,000 1.08 551,940,500 189,916,773 31.85 2022-05-04
887 2022-05-05 5,956,850 -13,000 1.08 551,940,500 193,895,468 32.55 2022-05-03
888 2022-05-04 5,969,850 -71,000 1.08 551,940,500 202,377,915 33.90 2022-04-29
889 2022-05-03 6,040,850 -322,000 1.09 551,940,500 202,972,560 33.60 2022-04-28
890 2022-04-29 6,362,850 -223,500 1.15 551,940,500 206,792,625 32.50 2022-04-27
891 2022-04-28 6,586,350 388,500 1.19 551,940,500 227,558,393 34.55 2022-04-26
892 2022-04-27 6,197,850 125,000 1.12 551,940,500 199,880,663 32.25 2022-04-25
893 2022-04-26 6,072,850 -15,000 1.10 551,940,500 189,776,563 31.25 2022-04-22
894 2022-04-25 6,087,850 26,000 1.10 551,940,500 191,767,275 31.50 2022-04-21
895 2022-04-22 6,061,850 10,500 1.10 551,940,500 200,950,328 33.15 2022-04-20
896 2022-04-21 6,051,350 -76,000 1.10 551,940,500 197,274,010 32.60 2022-04-19
897 2022-04-20 6,127,350 172,000 1.11 551,940,500 211,393,575 34.50 2022-04-14
898 2022-04-19 5,955,350 -166,400 1.08 551,940,500 196,228,783 32.95 2022-04-13
899 2022-04-14 6,121,750 331,500 1.11 551,940,500 212,730,813 34.75 2022-04-12
900 2022-04-13 5,790,250 -339,500 1.05 551,940,500 202,079,725 34.90 2022-04-11
901 2022-04-12 6,129,750 -255,000 1.11 551,940,500 223,735,875 36.50 2022-04-08
902 2022-04-11 6,384,750 -281,500 1.16 551,940,500 242,939,738 38.05 2022-04-07
903 2022-04-08 6,666,250 -97,600 1.21 551,940,500 269,983,125 40.50 2022-04-06
904 2022-04-07 6,763,850 143,000 1.23 551,940,500 295,918,438 43.75 2022-04-04
905 2022-04-06 6,620,850 -98,000 1.20 551,940,500 258,213,150 39.00 2022-04-01
906 2022-04-04 6,718,850 133,000 1.22 551,940,500 257,331,955 38.30 2022-03-31
907 2022-04-01 6,585,850 -118,500 1.19 551,940,500 260,470,368 39.55 2022-03-30
908 2022-03-31 6,704,350 825,000 1.21 551,940,500 263,480,955 39.30 2022-03-29
909 2022-03-30 5,879,350 371,000 1.07 551,940,500 213,420,405 36.30 2022-03-28
910 2022-03-29 5,508,350 -407,000 1.00 551,940,500 197,474,348 35.85 2022-03-25
911 2022-03-28 5,915,350 295,500 1.07 551,940,500 225,374,835 38.10 2022-03-24
912 2022-03-25 5,619,850 -16,500 1.02 551,940,500 200,909,638 35.75 2022-03-23
913 2022-03-24 5,636,350 88,500 1.02 551,940,500 214,181,300 38.00 2022-03-22
914 2022-03-23 5,547,850 -1,917,000 1.01 551,940,500 227,461,850 41.00 2022-03-21
915 2022-03-22 7,464,850 -1,581,500 1.35 551,940,500 251,565,445 33.70 2022-03-18
916 2022-03-21 9,046,350 -793,000 1.64 551,940,500 301,243,455 33.30 2022-03-17
917 2022-03-18 9,839,350 -1,736,000 1.78 551,940,500 294,196,565 29.90 2022-03-16
918 2022-03-17 11,575,350 -622,500 2.10 551,940,500 308,483,078 26.65 2022-03-15
919 2022-03-16 12,197,850 319,500 2.21 551,940,500 357,397,005 29.30 2022-03-14
920 2022-03-15 11,878,350 -287,500 2.15 551,940,500 342,690,398 28.85 2022-03-11
921 2022-03-14 12,165,850 -404,500 2.20 551,940,500 339,427,215 27.90 2022-03-10
922 2022-03-11 12,570,350 -85,500 2.28 551,940,500 338,142,415 26.90 2022-03-09
923 2022-03-10 12,655,850 -83,000 2.29 551,940,500 345,504,705 27.30 2022-03-08
924 2022-03-09 12,738,850 -124,500 2.31 551,940,500 375,159,133 29.45 2022-03-07
925 2022-03-08 12,863,350 -500 2.33 551,940,500 406,481,860 31.60 2022-03-04
926 2022-03-07 12,863,850 -12,500 2.33 551,940,500 400,708,928 31.15 2022-03-03
927 2022-03-04 12,876,350 3,500 2.33 551,940,500 396,591,580 30.80 2022-03-02
928 2022-03-03 12,872,850 -6,500 2.33 551,940,500 404,851,133 31.45 2022-03-01
929 2022-03-02 12,879,350 -6,500 2.33 551,940,500 403,123,655 31.30 2022-02-28
930 2022-03-01 12,885,850 -3,500 2.33 551,940,500 405,904,275 31.50 2022-02-25
931 2022-02-28 12,889,350 -168,000 2.34 551,940,500 389,902,838 30.25 2022-02-24
932 2022-02-25 13,057,350 -1,500 2.37 551,940,500 410,000,790 31.40 2022-02-23
933 2022-02-24 13,058,850 -27,500 2.37 551,940,500 402,212,580 30.80 2022-02-22
934 2022-02-23 13,086,350 21,000 2.37 551,940,500 410,911,390 31.40 2022-02-21
935 2022-02-22 13,065,350 122,500 2.37 551,940,500 422,010,805 32.30 2022-02-18
936 2022-02-21 12,942,850 2,500 2.34 551,940,500 403,816,920 31.20 2022-02-17
937 2022-02-18 12,940,350 2,000 2.34 551,940,500 403,738,920 31.20 2022-02-16
938 2022-02-17 12,938,350 6,500 2.34 551,940,500 404,323,438 31.25 2022-02-15
939 2022-02-16 12,931,850 23,000 2.34 551,940,500 398,300,980 30.80 2022-02-14
940 2022-02-15 12,908,850 30,500 2.34 551,940,500 400,819,793 31.05 2022-02-11
941 2022-02-14 12,878,350 7,000 2.33 551,940,500 412,751,118 32.05 2022-02-10
942 2022-02-11 12,871,350 -18,500 2.33 551,940,500 411,883,200 32.00 2022-02-09
943 2022-02-10 12,889,850 20,000 2.34 551,940,500 406,674,768 31.55 2022-02-08
944 2022-02-09 12,869,850 20,000 2.33 551,940,500 408,617,738 31.75 2022-02-07
945 2022-02-08 12,849,850 203,000 2.33 551,940,500 415,692,648 32.35 2022-02-04
946 2022-02-07 12,646,850 -4,500 2.29 551,940,500 391,420,008 30.95 2022-01-28
947 2022-02-04 12,651,350 -47,500 2.29 551,940,500 399,782,660 31.60 2022-01-27
948 2022-01-28 12,698,850 71,500 2.30 551,940,500 405,093,315 31.90 2022-01-26
949 2022-01-27 12,627,350 -18,500 2.29 551,940,500 417,333,918 33.05 2022-01-25
950 2022-01-26 12,645,850 -63,000 2.29 551,940,500 437,546,410 34.60 2022-01-24
951 2022-01-25 12,708,850 -269,500 2.30 551,940,500 463,873,025 36.50 2022-01-21
952 2022-01-24 12,978,350 6,000 2.35 551,940,500 460,731,425 35.50 2022-01-20
953 2022-01-21 12,972,350 -69,000 2.35 551,940,500 449,491,928 34.65 2022-01-19
954 2022-01-20 13,041,350 124,500 2.36 551,940,500 454,491,048 34.85 2022-01-18
955 2022-01-19 12,916,850 74,500 2.34 551,940,500 459,839,860 35.60 2022-01-17
956 2022-01-18 12,842,350 3,500 2.33 551,940,500 457,187,660 35.60 2022-01-14
957 2022-01-17 12,838,850 -66,500 2.33 551,940,500 434,595,073 33.85 2022-01-13
958 2022-01-14 12,905,350 -20,500 2.34 551,940,500 441,362,970 34.20 2022-01-12
959 2022-01-13 12,925,850 -149,500 2.34 551,940,500 438,832,608 33.95 2022-01-11
960 2022-01-12 13,075,350 313,000 2.37 551,940,500 435,409,155 33.30 2022-01-10
961 2022-01-11 12,762,350 -48,500 2.31 551,940,500 409,671,435 32.10 2022-01-07
962 2022-01-10 12,810,850 119,000 2.32 551,940,500 399,057,978 31.15 2022-01-06
963 2022-01-07 12,691,850 109,000 2.30 551,940,500 395,351,128 31.15 2022-01-05
964 2022-01-06 12,582,850 -10,000 2.28 551,940,500 407,055,198 32.35 2022-01-04
965 2022-01-05 12,592,850 -18,500 2.28 551,940,500 422,490,118 33.55 2022-01-03
966 2022-01-04 12,611,350 -55,000 2.28 551,940,500 414,282,848 32.85 2021-12-30
967 2022-01-03 12,666,350 250,500 2.29 551,940,500 417,989,550 33.00 2021-12-29
968 2021-12-30 12,415,850 1,451 2.25 551,940,500 424,001,278 34.15 2021-12-28
969 2021-12-29 12,414,399 -25,500 2.25 551,940,500 418,985,966 33.75 2021-12-23
970 2021-12-28 12,439,899 194,500 2.25 551,940,500 426,066,541 34.25 2021-12-22
971 2021-12-23 12,245,399 318,000 2.22 551,940,500 418,792,646 34.20 2021-12-21
972 2021-12-22 11,927,399 113,500 2.16 551,940,500 401,953,346 33.70 2021-12-20
973 2021-12-21 11,813,899 24,000 2.14 551,940,500 404,626,041 34.25 2021-12-17
974 2021-12-20 11,789,899 1,006,500 2.14 551,940,500 412,056,970 34.95 2021-12-16
975 2021-12-17 10,783,399 88,000 1.95 551,940,500 374,183,945 34.70 2021-12-15
976 2021-12-16 10,695,399 47,500 1.94 551,940,500 395,194,993 36.95 2021-12-14
977 2021-12-15 10,647,899 26,500 1.93 551,940,500 390,245,498 36.65 2021-12-13
978 2021-12-14 10,621,399 -101,000 1.92 551,940,500 399,364,602 37.60 2021-12-10
979 2021-12-13 10,722,399 -60,000 1.94 551,940,500 414,956,841 38.70 2021-12-09
980 2021-12-10 10,782,399 80,500 1.95 551,940,500 393,557,564 36.50 2021-12-08
981 2021-12-09 10,701,899 -165,500 1.94 551,940,500 385,803,459 36.05 2021-12-07
982 2021-12-08 10,867,399 31,500 1.97 551,940,500 380,358,965 35.00 2021-12-06
983 2021-12-07 10,835,899 9,000 1.96 551,940,500 402,553,648 37.15 2021-12-03
984 2021-12-06 10,826,899 -2,046,000 1.96 551,940,500 393,016,434 36.30 2021-12-02
985 2021-12-03 12,872,899 22,000 2.33 551,940,500 489,813,807 38.05 2021-12-01
986 2021-12-02 12,850,899 -228,500 2.33 551,940,500 518,533,775 40.35 2021-11-30
987 2021-12-01 13,079,399 -58,000 2.37 551,940,500 523,175,960 40.00 2021-11-29
988 2021-11-30 13,137,399 -127,000 2.38 551,940,500 516,956,651 39.35 2021-11-26
989 2021-11-29 13,264,399 4,049 2.40 551,940,500 525,270,200 39.60 2021-11-25
990 2021-11-26 13,260,350 4,500 2.40 551,940,500 515,827,615 38.90 2021-11-24
991 2021-11-25 13,255,850 67,500 2.40 551,940,500 518,966,528 39.15 2021-11-23
992 2021-11-24 13,188,350 -87,500 2.39 551,940,500 518,961,573 39.35 2021-11-22
993 2021-11-23 13,275,850 113,500 2.41 551,940,500 546,965,020 41.20 2021-11-19
994 2021-11-22 13,162,350 11,000 2.38 551,940,500 537,023,880 40.80 2021-11-18
995 2021-11-19 13,151,350 43,500 2.38 551,940,500 536,575,080 40.80 2021-11-17
996 2021-11-18 13,107,850 53,500 2.37 551,940,500 528,246,355 40.30 2021-11-16
997 2021-11-17 13,054,350 22,500 2.37 551,940,500 503,897,910 38.60 2021-11-15
998 2021-11-16 13,031,850 5,500 2.36 551,940,500 499,771,448 38.35 2021-11-12
999 2021-11-15 13,026,350 23,500 2.36 551,940,500 496,955,253 38.15 2021-11-11
1000 2021-11-12 13,002,850 -354,000 2.36 551,940,500 522,064,428 40.15 2021-11-10
1001 2021-11-11 13,356,850 -48,500 2.42 551,940,500 489,528,553 36.65 2021-11-09
1002 2021-11-10 13,405,350 53,000 2.43 551,940,500 476,560,193 35.55 2021-11-08
1003 2021-11-09 13,352,350 -20,500 2.42 551,940,500 484,022,688 36.25 2021-11-05
1004 2021-11-08 13,372,850 21,500 2.42 551,940,500 488,109,025 36.50 2021-11-04
1005 2021-11-05 13,351,350 30,500 2.42 551,940,500 491,329,680 36.80 2021-11-03
1006 2021-11-04 13,320,850 -102,000 2.41 551,940,500 461,567,453 34.65 2021-11-02
1007 2021-11-03 13,422,850 161,000 2.43 551,940,500 491,947,453 36.65 2021-11-01
1008 2021-11-02 13,261,850 34,000 2.40 551,940,500 486,709,895 36.70 2021-10-29
1009 2021-11-01 13,227,850 47,000 2.40 551,940,500 492,737,413 37.25 2021-10-28
1010 2021-10-29 13,180,850 3,000 2.39 551,940,500 483,737,195 36.70 2021-10-27
1011 2021-10-28 13,177,850 57,000 2.39 551,940,500 506,688,333 38.45 2021-10-26
1012 2021-10-27 13,120,850 10,500 2.38 551,940,500 507,120,853 38.65 2021-10-25
1013 2021-10-26 13,110,350 -5,000 2.38 551,940,500 517,858,825 39.50 2021-10-22
1014 2021-10-25 13,115,350 52,186 2.38 551,940,500 505,596,743 38.55 2021-10-21
1015 2021-10-22 13,063,164 339,781 2.37 551,940,500 523,179,718 40.05 2021-10-20
1016 2021-10-21 12,723,383 -9,000 2.31 551,940,500 508,935,320 40.00 2021-10-19
1017 2021-10-20 12,732,383 -66,500 2.31 551,940,500 490,196,746 38.50 2021-10-18
1018 2021-10-19 12,798,883 7,000 2.32 551,940,500 484,437,722 37.85 2021-10-15
1019 2021-10-18 12,791,883 -14,967 2.32 551,940,500 466,903,730 36.50 2021-10-12
1020 2021-10-15 12,806,850 -5,000 2.32 551,940,500 479,616,533 37.45 2021-10-11
1021 2021-10-12 12,811,850 -33,500 2.32 551,940,500 470,835,488 36.75 2021-10-08
1022 2021-10-11 12,845,350 107,700 2.33 551,940,500 480,416,090 37.40 2021-10-07
1023 2021-10-08 12,737,650 2,340,800 2.31 551,940,500 456,007,870 35.80 2021-10-06
1024 2021-10-07 10,396,850 -488,000 1.88 551,940,500 380,524,710 36.60 2021-10-05
1025 2021-10-06 10,884,850 549,500 1.97 551,940,500 352,669,140 32.40 2021-10-04
1026 2021-10-05 10,335,350 244,500 1.87 551,940,500 413,930,768 40.05 2021-09-30
1027 2021-10-04 10,090,850 297,000 1.83 551,940,500 408,174,883 40.45 2021-09-29
1028 2021-09-30 9,793,850 -24,500 1.77 551,940,500 401,058,158 40.95 2021-09-28
1029 2021-09-29 9,818,350 65,000 1.78 551,940,500 417,770,793 42.55 2021-09-27
1030 2021-09-28 9,753,350 4,500 1.77 551,940,500 419,394,050 43.00 2021-09-24
1031 2021-09-27 9,748,850 10,000 1.77 551,940,500 423,587,533 43.45 2021-09-23
1032 2021-09-24 9,738,850 -4,000 1.76 551,940,500 432,404,940 44.40 2021-09-21
1033 2021-09-23 9,742,850 -34,000 1.77 551,940,500 425,275,403 43.65 2021-09-20
1034 2021-09-21 9,776,850 3,500 1.77 551,940,500 452,179,313 46.25 2021-09-17
1035 2021-09-20 9,773,350 -17,000 1.77 551,940,500 434,914,075 44.50 2021-09-16
1036 2021-09-17 9,790,350 -286,100 1.77 551,940,500 443,013,338 45.25 2021-09-15
1037 2021-09-16 10,076,450 -53,000 1.83 551,940,500 485,181,068 48.15 2021-09-14
1038 2021-09-15 10,129,450 864,000 1.84 551,940,500 480,135,930 47.40 2021-09-13
1039 2021-09-14 9,265,450 65,000 1.68 551,940,500 444,741,600 48.00 2021-09-10
1040 2021-09-13 9,200,450 -23,500 1.67 551,940,500 441,621,600 48.00 2021-09-09
1041 2021-09-10 9,223,950 -26,000 1.67 551,940,500 464,887,080 50.40 2021-09-08
1042 2021-09-09 9,249,950 35,000 1.68 551,940,500 470,822,455 50.90 2021-09-07
1043 2021-09-08 9,214,950 -24,000 1.67 551,940,500 479,177,400 52.00 2021-09-06
1044 2021-09-07 9,238,950 -31,500 1.67 551,940,500 462,871,395 50.10 2021-09-03
1045 2021-09-06 9,270,450 161,000 1.68 551,940,500 458,887,275 49.50 2021-09-02
1046 2021-09-02 9,109,450 -130,500 1.65 551,940,500 454,561,555 49.90 2021-08-31
1047 2021-09-01 9,239,950 -34,000 1.67 551,940,500 459,225,515 49.70 2021-08-30
1048 2021-08-31 9,273,950 1,907,000 1.68 551,940,500 474,362,543 51.15 2021-08-27
1049 2021-08-30 7,366,950 148,500 1.33 551,940,500 378,661,230 51.40 2021-08-26
1050 2021-08-25 7,218,450 89,000 1.31 551,940,500 391,600,913 54.25 2021-08-23
1051 2021-08-24 7,129,450 -1,295,000 1.29 551,940,500 361,463,115 50.70 2021-08-20
1052 2021-08-23 8,424,450 3,172,000 1.53 551,940,500 450,286,853 53.45 2021-08-19
1053 2021-08-20 5,252,450 9,500 0.95 551,940,500 292,036,220 55.60 2021-08-18
1054 2021-08-19 5,242,950 -245,900 0.95 551,940,500 289,935,135 55.30 2021-08-17
1055 2021-08-18 5,488,850 1,259,000 0.99 551,940,500 318,627,743 58.05 2021-08-16
1056 2021-08-17 4,229,850 1,103,000 0.77 551,940,500 249,561,150 59.00 2021-08-13
1057 2021-08-16 3,126,850 -285,000 0.57 551,940,500 192,770,303 61.65 2021-08-12
1058 2021-08-13 3,411,850 245,000 0.62 551,940,500 205,905,148 60.35 2021-08-11
1059 2021-08-12 3,166,850 -24,000 0.57 551,940,500 208,853,758 65.95 2021-08-10
1060 2021-08-11 3,190,850 24,500 0.58 551,940,500 206,767,080 64.80 2021-08-09
1061 2021-08-10 3,166,350 338,000 0.57 551,940,500 212,303,768 67.05 2021-08-06
1062 2021-08-09 2,828,350 6,500 0.51 551,940,500 211,419,163 74.75 2021-08-05
1063 2021-08-06 2,821,850 -699,000 0.51 551,940,500 217,282,450 77.00 2021-08-04
1064 2021-08-05 3,520,850 177,000 0.64 551,940,500 261,599,155 74.30 2021-08-03
1065 2021-08-04 3,343,850 -186,500 0.61 551,940,500 236,075,810 70.60 2021-08-02
1066 2021-08-03 3,530,350 498,500 0.64 551,940,500 251,007,885 71.10 2021-07-30
1067 2021-08-02 3,031,850 9,000 0.55 551,940,500 202,375,988 66.75 2021-07-29
1068 2021-07-30 3,022,850 71,000 0.55 551,940,500 182,277,855 60.30 2021-07-28
1069 2021-07-29 2,951,850 -80,500 0.53 551,940,500 169,583,783 57.45 2021-07-27
1070 2021-07-28 3,032,350 -611,500 0.55 551,940,500 189,067,023 62.35 2021-07-26
1071 2021-07-27 3,643,850 -23,000 0.66 551,940,500 247,781,800 68.00 2021-07-23
1072 2021-07-26 3,666,850 38,000 0.66 551,940,500 254,479,390 69.40 2021-07-22
1073 2021-07-23 3,628,850 271,000 0.66 551,940,500 256,559,695 70.70 2021-07-21
1074 2021-07-22 3,357,850 51,500 0.61 551,940,500 227,998,015 67.90 2021-07-20
1075 2021-07-21 3,306,350 29,000 0.60 551,940,500 221,029,498 66.85 2021-07-19
1076 2021-07-20 3,277,350 173,500 0.59 551,940,500 212,044,545 64.70 2021-07-16
1077 2021-07-19 3,103,850 74,500 0.56 551,940,500 187,938,118 60.55 2021-07-15
1078 2021-07-16 3,029,350 -241,500 0.55 551,940,500 173,733,223 57.35 2021-07-14
1079 2021-07-15 3,270,850 -49,000 0.59 551,940,500 183,167,600 56.00 2021-07-13
1080 2021-07-14 3,319,850 -64,500 0.60 551,940,500 189,065,458 56.95 2021-07-12
1081 2021-07-13 3,384,350 -4,000 0.61 551,940,500 185,293,163 54.75 2021-07-09
1082 2021-07-12 3,388,350 -206,000 0.61 551,940,500 184,326,240 54.40 2021-07-08
1083 2021-07-09 3,594,350 -197,500 0.65 551,940,500 206,675,125 57.50 2021-07-07
1084 2021-07-08 3,791,850 -123,501 0.69 551,940,500 216,135,450 57.00 2021-07-06
1085 2021-07-07 3,915,351 295,967 0.71 551,940,500 244,122,135 62.35 2021-07-05
1086 2021-07-06 3,619,384 356,500 0.66 551,940,500 227,659,254 62.90 2021-07-02
1087 2021-07-05 3,262,884 -479,500 0.59 551,940,500 204,582,827 62.70 2021-06-30
1088 2021-07-02 3,742,384 -10,000 0.68 551,940,500 232,963,404 62.25 2021-06-29
1089 2021-06-30 3,752,384 39,500 0.68 551,940,500 238,839,242 63.65 2021-06-28
1090 2021-06-29 3,712,884 -228,500 0.67 551,940,500 218,503,223 58.85 2021-06-25
1091 2021-06-28 3,941,384 -1,500 0.71 551,940,500 228,009,064 57.85 2021-06-24
1092 2021-06-25 3,942,884 -33,000 0.71 551,940,500 231,644,435 58.75 2021-06-23
1093 2021-06-24 3,975,884 133,500 0.72 551,940,500 225,432,623 56.70 2021-06-22
1094 2021-06-23 3,842,384 24,500 0.70 551,940,500 209,986,286 54.65 2021-06-21
1095 2021-06-22 3,817,884 568,500 0.69 551,940,500 210,747,197 55.20 2021-06-18
1096 2021-06-21 3,249,384 -50,000 0.59 551,940,500 179,365,997 55.20 2021-06-17
1097 2021-06-18 3,299,384 -317,000 0.60 551,940,500 178,826,613 54.20 2021-06-16
1098 2021-06-17 3,616,384 -420,837 0.66 551,940,500 213,728,294 59.10 2021-06-15
1099 2021-06-16 4,037,221 203,000 0.73 551,940,500 247,683,508 61.35 2021-06-11
1100 2021-06-15 3,834,221 2,000 0.69 551,940,500 231,778,659 60.45 2021-06-10
1101 2021-06-11 3,832,221 857,500 0.69 551,940,500 228,208,761 59.55 2021-06-09
1102 2021-06-10 2,974,721 -54,500 0.54 551,940,500 185,325,118 62.30 2021-06-08
1103 2021-06-09 3,029,221 -12,500 0.55 551,940,500 186,448,553 61.55 2021-06-07
1104 2021-06-08 3,041,721 105,500 0.55 551,940,500 184,176,207 60.55 2021-06-04
1105 2021-06-07 2,936,221 -213,500 0.53 551,940,500 179,403,103 61.10 2021-06-03
1106 2021-06-04 3,149,721 -161,000 0.57 551,940,500 199,062,367 63.20 2021-06-02
1107 2021-06-03 3,310,721 317,500 0.60 551,940,500 209,072,031 63.15 2021-06-01
1108 2021-06-02 2,993,221 -666,500 0.54 551,940,500 193,511,738 64.65 2021-05-31
1109 2021-06-01 3,659,721 431,500 0.66 551,940,500 234,405,130 64.05 2021-05-28
1110 2021-05-31 3,228,221 37,500 0.58 551,940,500 204,669,211 63.40 2021-05-27
1111 2021-05-28 3,190,721 156,000 0.58 551,940,500 206,439,649 64.70 2021-05-26
1112 2021-05-27 3,034,721 168,500 0.55 551,940,500 182,083,260 60.00 2021-05-25
1113 2021-05-26 2,866,221 221,000 0.52 551,940,500 167,100,684 58.30 2021-05-24
1114 2021-05-25 2,645,221 -644,000 0.48 551,940,500 155,671,256 58.85 2021-05-21
1115 2021-05-24 3,289,221 23,000 0.60 551,940,500 188,472,363 57.30 2021-05-20
1116 2021-05-21 3,266,221 538,500 0.59 551,940,500 189,277,507 57.95 2021-05-18
1117 2021-05-20 2,727,721 7,000 0.49 551,940,500 162,981,330 59.75 2021-05-17
1118 2021-05-18 2,720,721 27,000 0.49 551,940,500 161,474,791 59.35 2021-05-14
1119 2021-05-17 2,693,721 18,500 0.49 551,940,500 155,427,702 57.70 2021-05-13
1120 2021-05-14 2,675,221 77,500 0.48 551,940,500 157,570,517 58.90 2021-05-12
1121 2021-05-13 2,597,721 223,500 0.47 551,940,500 149,109,185 57.40 2021-05-11
1122 2021-05-12 2,374,221 -661,000 0.43 551,940,500 148,626,235 62.60 2021-05-10
1123 2021-05-11 3,035,221 442,000 0.55 551,940,500 151,912,811 50.05 2021-05-07
1124 2021-05-10 2,593,221 -268,500 0.47 551,940,500 125,252,574 48.30 2021-05-06
1125 2021-05-07 2,861,721 -120,000 0.52 551,940,500 160,971,806 56.25 2021-05-05
1126 2021-05-06 2,981,721 -52,000 0.54 551,940,500 175,772,453 58.95 2021-05-04
1127 2021-05-05 3,033,721 546,850 0.55 551,940,500 178,989,539 59.00 2021-05-03
1128 2021-05-04 2,486,871 243,500 0.45 551,940,500 122,727,084 49.35 2021-04-30
1129 2021-05-03 2,243,371 38,000 0.41 551,940,500 103,419,403 46.10 2021-04-29
1130 2021-04-30 2,205,371 172,650 0.40 551,940,500 97,808,204 44.35 2021-04-28
1131 2021-04-29 2,032,721 16,500 0.37 551,940,500 82,528,473 40.60 2021-04-27
1132 2021-04-28 2,016,221 -553,000 0.37 551,940,500 83,269,927 41.30 2021-04-26
1133 2021-04-27 2,569,221 779,500 0.47 551,940,500 102,254,996 39.80 2021-04-23
1134 2021-04-26 1,789,721 83,500 0.32 551,940,500 68,277,856 38.15 2021-04-22
1135 2021-04-23 1,706,221 43,000 0.31 551,940,500 64,665,776 37.90 2021-04-21
1136 2021-04-22 1,663,221 10,000 0.30 551,940,500 61,705,499 37.10 2021-04-20
1137 2021-04-21 1,653,221 70,500 0.30 551,940,500 62,491,754 37.80 2021-04-19
1138 2021-04-20 1,582,721 -73,000 0.29 551,940,500 57,769,317 36.50 2021-04-16
1139 2021-04-19 1,655,721 78,000 0.30 551,940,500 58,943,668 35.60 2021-04-15
1140 2021-04-16 1,577,721 7,500 0.29 551,940,500 55,614,665 35.25 2021-04-14
1141 2021-04-15 1,570,221 -7,500 0.28 551,940,500 54,643,691 34.80 2021-04-13
1142 2021-04-14 1,577,721 -42,500 0.29 551,940,500 56,482,412 35.80 2021-04-12
1143 2021-04-13 1,620,221 9,000 0.29 551,940,500 55,978,636 34.55 2021-04-09
1144 2021-04-12 1,611,221 -23,500 0.29 551,940,500 57,278,907 35.55 2021-04-08
1145 2021-04-09 1,634,721 3,500 0.30 551,940,500 54,599,681 33.40 2021-04-07
1146 2021-04-08 1,631,221 -9,500 0.30 551,940,500 55,053,709 33.75 2021-04-01
1147 2021-04-07 1,640,721 19,500 0.30 551,940,500 54,389,901 33.15 2021-03-31
1148 2021-04-01 1,621,221 -13,000 0.29 551,940,500 53,094,988 32.75 2021-03-30
1149 2021-03-31 1,634,221 2,000 0.30 551,940,500 51,804,806 31.70 2021-03-29
1150 2021-03-30 1,632,221 -2,500 0.30 551,940,500 52,965,571 32.45 2021-03-26
1151 2021-03-29 1,634,721 2,500 0.30 551,940,500 52,719,752 32.25 2021-03-25
1152 2021-03-26 1,632,221 41,500 0.30 551,940,500 53,047,183 32.50 2021-03-24
1153 2021-03-25 1,590,721 10,500 0.29 551,940,500 54,323,122 34.15 2021-03-23
1154 2021-03-24 1,580,221 -22,000 0.29 551,940,500 53,569,492 33.90 2021-03-22
1155 2021-03-23 1,602,221 -28,500 0.29 551,940,500 55,436,847 34.60 2021-03-19
1156 2021-03-22 1,630,721 33,500 0.30 551,940,500 56,586,019 34.70 2021-03-18
1157 2021-03-19 1,597,221 -79,500 0.29 551,940,500 55,902,735 35.00 2021-03-17
1158 2021-03-18 1,676,721 4,000 0.30 551,940,500 56,673,170 33.80 2021-03-16
1159 2021-03-17 1,672,721 95,500 0.30 551,940,500 55,785,245 33.35 2021-03-15
1160 2021-03-16 1,577,221 61,000 0.29 551,940,500 51,811,710 32.85 2021-03-12
1161 2021-03-15 1,516,221 -4,000 0.27 551,940,500 51,248,270 33.80 2021-03-11
1162 2021-03-12 1,520,221 11,500 0.28 551,940,500 49,559,205 32.60 2021-03-10
1163 2021-03-11 1,508,721 -34,500 0.27 551,940,500 48,807,124 32.35 2021-03-09
1164 2021-03-10 1,543,221 13,500 0.28 551,940,500 50,154,683 32.50 2021-03-08
1165 2021-03-09 1,529,721 7,500 0.28 551,940,500 52,928,347 34.60 2021-03-05
1166 2021-03-08 1,522,221 -159,500 0.28 551,940,500 53,201,624 34.95 2021-03-04
1167 2021-03-05 1,681,721 74,000 0.30 551,940,500 61,466,903 36.55 2021-03-03
1168 2021-03-04 1,607,721 34,000 0.29 551,940,500 58,440,658 36.35 2021-03-02
1169 2021-03-01 1,573,721 26,500 0.29 551,940,500 57,991,619 36.85 2021-02-25
1170 2021-02-26 1,547,221 -35,500 0.28 551,940,500 57,092,455 36.90 2021-02-24
1171 2021-02-25 1,582,721 2,000 0.29 551,940,500 61,409,575 38.80 2021-02-23
1172 2021-02-24 1,580,721 -4,500 0.29 551,940,500 59,435,110 37.60 2021-02-22
1173 2021-02-23 1,585,221 -6,000 0.29 551,940,500 61,585,836 38.85 2021-02-19
1174 2021-02-22 1,591,221 -56,500 0.29 551,940,500 61,978,058 38.95 2021-02-18
1175 2021-02-19 1,647,721 -70,000 0.30 551,940,500 66,815,087 40.55 2021-02-17
1176 2021-02-18 1,717,721 -36,500 0.31 551,940,500 70,426,561 41.00 2021-02-16
1177 2021-02-17 1,754,221 82,500 0.32 551,940,500 75,168,370 42.85 2021-02-10
1178 2021-02-16 1,671,721 -8,000 0.30 551,940,500 63,943,328 38.25 2021-02-09
1179 2021-02-10 1,679,721 -31,500 0.30 551,940,500 63,577,440 37.85 2021-02-08
1180 2021-02-09 1,711,221 -17,000 0.31 551,940,500 64,427,471 37.65 2021-02-05
1181 2021-02-08 1,728,221 -6,000 0.31 551,940,500 63,512,122 36.75 2021-02-04
1182 2021-02-05 1,734,221 500 0.31 551,940,500 65,206,710 37.60 2021-02-03
1183 2021-02-04 1,733,721 -69,500 0.31 551,940,500 65,534,654 37.80 2021-02-02
1184 2021-02-03 1,803,221 -56,900 0.33 551,940,500 66,899,499 37.10 2021-02-01
1185 2021-02-02 1,860,121 -190,100 0.34 551,940,500 65,104,235 35.00 2021-01-29
1186 2021-02-01 2,050,221 20,500 0.37 551,940,500 71,450,202 34.85 2021-01-28
1187 2021-01-29 2,029,721 151,500 0.37 551,940,500 75,099,677 37.00 2021-01-27
1188 2021-01-28 1,878,221 -20,500 0.34 551,940,500 70,433,288 37.50 2021-01-26
1189 2021-01-27 1,898,721 -54,000 0.34 551,940,500 71,486,846 37.65 2021-01-25
1190 2021-01-26 1,952,721 -17,500 0.35 551,940,500 73,910,490 37.85 2021-01-22
1191 2021-01-25 1,970,221 -4,500 0.36 551,940,500 73,686,265 37.40 2021-01-21
1192 2021-01-22 1,974,721 -1,500 0.36 551,940,500 76,520,439 38.75 2021-01-20
1193 2021-01-21 1,976,221 -13,000 0.36 551,940,500 74,799,965 37.85 2021-01-19
1194 2021-01-20 1,989,221 119,000 0.36 551,940,500 73,402,255 36.90 2021-01-18
1195 2021-01-19 1,870,221 -63,000 0.34 551,940,500 68,076,044 36.40 2021-01-15
1196 2021-01-15 1,933,221 11,869 0.35 551,940,500 67,759,396 35.05 2021-01-13
1197 2021-01-14 1,921,352 154,000 0.35 551,940,500 70,033,280 36.45 2021-01-12
1198 2021-01-13 1,767,352 -114,000 0.32 551,940,500 61,238,747 34.65 2021-01-11
1199 2021-01-12 1,881,352 36,500 0.34 551,940,500 65,565,117 34.85 2021-01-08
1200 2021-01-11 1,844,852 -140,000 0.33 551,940,500 63,555,151 34.45 2021-01-07
1201 2021-01-08 1,984,852 -169,000 0.36 551,940,500 70,164,518 35.35 2021-01-06
1202 2021-01-07 2,153,852 -284,000 0.39 551,940,500 75,923,283 35.25 2021-01-05
1203 2021-01-06 2,437,852 225,067 0.44 551,940,500 85,690,498 35.15 2021-01-04
1204 2021-01-05 2,212,785 -1,086,000 0.40 551,940,500 79,328,342 35.85 2020-12-30
1205 2021-01-04 3,298,785 -285,067 0.60 551,940,500 120,075,774 36.40 2020-12-29
1206 2020-12-30 3,583,852 -145,999 0.65 551,940,500 134,036,065 37.40 2020-12-28
1207 2020-12-29 3,729,851 -50,000 0.68 551,940,500 149,940,010 40.20 2020-12-23
1208 2020-12-28 3,779,851 848,500 0.68 551,940,500 150,627,062 39.85 2020-12-22
1209 2020-12-23 2,931,351 169,000 0.53 551,940,500 116,081,500 39.60 2020-12-21
1210 2020-12-22 2,762,351 300,500 0.50 551,940,500 110,355,922 39.95 2020-12-18
1211 2020-12-21 2,461,851 -10,100 0.45 551,940,500 98,350,947 39.95 2020-12-17
1212 2020-12-18 2,471,951 -42,500 0.45 551,940,500 96,406,089 39.00 2020-12-16
1213 2020-12-17 2,514,451 253,500 0.46 551,940,500 90,771,681 36.10 2020-12-15
1214 2020-12-16 2,260,951 -52,000 0.41 551,940,500 82,072,521 36.30 2020-12-14
1215 2020-12-15 2,312,951 -1,254,000 0.42 551,940,500 83,728,826 36.20 2020-12-11
1216 2020-12-14 3,566,951 -3,000 0.65 551,940,500 124,308,242 34.85 2020-12-10
1217 2020-12-11 3,569,951 -44,900 0.65 551,940,500 124,412,792 34.85 2020-12-09
1218 2020-12-10 3,614,851 -174,000 0.65 551,940,500 123,266,419 34.10 2020-12-08
1219 2020-12-09 3,788,851 18,500 0.69 551,940,500 132,609,785 35.00 2020-12-07
1220 2020-12-08 3,770,351 132,000 0.68 551,940,500 132,904,873 35.25 2020-12-04
1221 2020-12-07 3,638,351 -1,499 0.66 551,940,500 127,524,203 35.05 2020-12-03
1222 2020-12-04 3,639,850 30,500 0.66 551,940,500 123,026,930 33.80 2020-12-02
1223 2020-12-03 3,609,350 8,415 0.65 551,940,500 122,537,433 33.95 2020-12-01
1224 2020-12-02 3,600,935 25,500 0.65 551,940,500 117,390,481 32.60 2020-11-30
1225 2020-12-01 3,575,435 -296,000 0.65 551,940,500 115,486,551 32.30 2020-11-27
1226 2020-11-30 3,871,435 -75,000 0.70 551,940,500 126,789,496 32.75 2020-11-26
1227 2020-11-27 3,946,435 113,000 0.72 551,940,500 131,613,607 33.35 2020-11-25
1228 2020-11-26 3,833,435 -8,415 0.69 551,940,500 131,678,492 34.35 2020-11-24
1229 2020-11-25 3,841,850 116,500 0.70 551,940,500 134,656,843 35.05 2020-11-23
1230 2020-11-24 3,725,350 -8,000 0.67 551,940,500 123,681,620 33.20 2020-11-20
1231 2020-11-23 3,733,350 -6,500 0.68 551,940,500 123,387,218 33.05 2020-11-19
1232 2020-11-20 3,739,850 108,500 0.68 551,940,500 121,919,110 32.60 2020-11-18
1233 2020-11-19 3,631,350 -108,000 0.66 551,940,500 119,471,415 32.90 2020-11-17
1234 2020-11-18 3,739,350 -92,000 0.68 551,940,500 133,307,828 35.65 2020-11-16
1235 2020-11-17 3,831,350 -27,500 0.69 551,940,500 137,545,465 35.90 2020-11-13
1236 2020-11-16 3,858,850 -65,500 0.70 551,940,500 140,848,025 36.50 2020-11-12
1237 2020-11-13 3,924,350 52,500 0.71 551,940,500 141,080,383 35.95 2020-11-11
1238 2020-11-12 3,871,850 394,000 0.70 551,940,500 144,613,598 37.35 2020-11-10
1239 2020-11-11 3,477,850 53,500 0.63 551,940,500 113,725,695 32.70 2020-11-09
1240 2020-11-10 3,424,350 32,500 0.62 551,940,500 108,894,330 31.80 2020-11-06
1241 2020-11-09 3,391,850 -6,500 0.61 551,940,500 110,404,718 32.55 2020-11-05
1242 2020-11-06 3,398,350 -31,500 0.62 551,940,500 108,917,118 32.05 2020-11-04
1243 2020-11-05 3,429,850 11,000 0.62 551,940,500 110,441,170 32.20 2020-11-03
1244 2020-11-04 3,418,850 22,500 0.62 551,940,500 111,112,625 32.50 2020-11-02
1245 2020-11-03 3,396,350 6,500 0.62 551,940,500 108,173,748 31.85 2020-10-30
1246 2020-11-02 3,389,850 -20,500 0.61 551,940,500 109,153,170 32.20 2020-10-29
1247 2020-10-30 3,410,350 -47,500 0.62 551,940,500 108,278,613 31.75 2020-10-28
1248 2020-10-29 3,457,850 -22,000 0.63 551,940,500 113,936,158 32.95 2020-10-27
1249 2020-10-28 3,479,850 -35,000 0.63 551,940,500 114,139,080 32.80 2020-10-23
1250 2020-10-23 3,514,850 -31,000 0.64 551,940,500 118,977,673 33.85 2020-10-21
1251 2020-10-22 3,545,850 -3,000 0.64 551,940,500 122,509,118 34.55 2020-10-20
1252 2020-10-21 3,548,850 -4,000 0.64 551,940,500 120,838,343 34.05 2020-10-19
1253 2020-10-20 3,552,850 -31,000 0.64 551,940,500 124,527,393 35.05 2020-10-16
1254 2020-10-19 3,583,850 -49,500 0.65 551,940,500 123,822,018 34.55 2020-10-15
1255 2020-10-16 3,633,350 22,500 0.66 551,940,500 130,618,933 35.95 2020-10-14
1256 2020-10-15 3,610,850 22,500 0.65 551,940,500 125,477,038 34.75 2020-10-12
1257 2020-10-14 3,588,350 20,000 0.65 551,940,500 124,515,745 34.70 2020-10-09
1258 2020-10-12 3,568,350 17,000 0.65 551,940,500 121,145,483 33.95 2020-10-08
1259 2020-10-09 3,551,350 32,500 0.64 551,940,500 115,774,010 32.60 2020-10-07
1260 2020-10-08 3,518,850 16,500 0.64 551,940,500 112,251,315 31.90 2020-10-06
1261 2020-10-07 3,502,350 91,500 0.63 551,940,500 108,923,085 31.10 2020-10-05
1262 2020-10-06 3,410,850 23,500 0.62 551,940,500 109,658,828 32.15 2020-09-30
1263 2020-10-05 3,387,350 20,500 0.61 551,940,500 110,427,610 32.60 2020-09-29
1264 2020-09-30 3,366,850 -5,000 0.61 551,940,500 107,739,200 32.00 2020-09-28
1265 2020-09-29 3,371,850 30,000 0.61 551,940,500 111,271,050 33.00 2020-09-25
1266 2020-09-28 3,341,850 -38,000 0.61 551,940,500 110,113,958 32.95 2020-09-24
1267 2020-09-25 3,379,850 -79,000 0.61 551,940,500 116,266,840 34.40 2020-09-23
1268 2020-09-24 3,458,850 -15,000 0.63 551,940,500 108,953,775 31.50 2020-09-22
1269 2020-09-23 3,473,850 -9,000 0.63 551,940,500 109,599,968 31.55 2020-09-21
1270 2020-09-22 3,482,850 18,000 0.63 551,940,500 111,799,485 32.10 2020-09-18
1271 2020-09-21 3,464,850 -1,000 0.63 551,940,500 109,142,775 31.50 2020-09-17
1272 2020-09-18 3,465,850 -1,000 0.63 551,940,500 111,253,785 32.10 2020-09-16
1273 2020-09-17 3,466,850 78,000 0.63 551,940,500 114,232,708 32.95 2020-09-15
1274 2020-09-16 3,388,850 7,000 0.61 551,940,500 107,257,103 31.65 2020-09-14
1275 2020-09-15 3,381,850 150,500 0.61 551,940,500 105,682,813 31.25 2020-09-11
1276 2020-09-14 3,231,350 10,000 0.59 551,940,500 99,848,715 30.90 2020-09-10
1277 2020-09-11 3,221,350 43,000 0.58 551,940,500 99,861,850 31.00 2020-09-09
1278 2020-09-10 3,178,350 46,500 0.58 551,940,500 99,959,108 31.45 2020-09-08
1279 2020-09-09 3,131,850 -3,000 0.57 551,940,500 96,147,795 30.70 2020-09-07
1280 2020-09-08 3,134,850 -44,000 0.57 551,940,500 95,926,410 30.60 2020-09-04
1281 2020-09-07 3,178,850 -31,500 0.58 551,940,500 100,928,488 31.75 2020-09-03
1282 2020-09-04 3,210,350 -19,000 0.58 551,940,500 101,607,578 31.65 2020-09-02
1283 2020-09-03 3,229,350 -107,000 0.59 551,940,500 102,531,863 31.75 2020-09-01
1284 2020-09-02 3,336,350 -500 0.60 551,940,500 109,265,463 32.75 2020-08-31
1285 2020-09-01 3,336,850 77,000 0.60 551,940,500 109,949,208 32.95 2020-08-28
1286 2020-08-31 3,259,850 37,000 0.59 551,940,500 108,064,028 33.15 2020-08-27
1287 2020-08-28 3,222,850 14,000 0.58 551,940,500 102,486,630 31.80 2020-08-26
1288 2020-08-27 3,208,850 24,500 0.58 551,940,500 100,276,563 31.25 2020-08-25
1289 2020-08-26 3,184,350 22,000 0.58 551,940,500 101,580,765 31.90 2020-08-24
1290 2020-08-25 3,162,350 8,000 0.57 551,940,500 101,037,083 31.95 2020-08-21
1291 2020-08-24 3,154,350 -97,000 0.57 551,940,500 101,885,505 32.30 2020-08-20
1292 2020-08-21 3,251,350 -26,500 0.59 551,940,500 105,831,443 32.55 2020-08-19
1293 2020-08-20 3,277,850 -2,500 0.59 551,940,500 111,119,115 33.90 2020-08-18
1294 2020-08-19 3,280,350 15,000 0.59 551,940,500 113,992,163 34.75 2020-08-17
1295 2020-08-18 3,265,350 -190,000 0.59 551,940,500 112,328,040 34.40 2020-08-14
1296 2020-08-17 3,455,350 -60,500 0.63 551,940,500 119,900,645 34.70 2020-08-13
1297 2020-08-14 3,515,850 -44,500 0.64 551,940,500 120,242,070 34.20 2020-08-12
1298 2020-08-13 3,560,350 28,500 0.65 551,940,500 127,460,530 35.80 2020-08-11
1299 2020-08-12 3,531,850 19,500 0.64 551,940,500 129,618,895 36.70 2020-08-10
1300 2020-08-11 3,512,350 -15,000 0.64 551,940,500 132,591,213 37.75 2020-08-07
1301 2020-08-10 3,527,350 -177,000 0.64 551,940,500 139,330,325 39.50 2020-08-06
1302 2020-08-07 3,704,350 95,500 0.67 551,940,500 148,544,435 40.10 2020-08-05
1303 2020-08-06 3,608,850 22,500 0.65 551,940,500 137,677,628 38.15 2020-08-04
1304 2020-08-05 3,586,350 -93,500 0.65 551,940,500 137,895,158 38.45 2020-08-03
1305 2020-08-04 3,679,850 -396,000 0.67 551,940,500 134,866,503 36.65 2020-07-31
1306 2020-08-03 4,075,850 83,000 0.74 551,940,500 153,048,168 37.55 2020-07-30
1307 2020-07-31 3,992,850 -22,500 0.72 551,940,500 147,935,093 37.05 2020-07-29
1308 2020-07-30 4,015,350 20,000 0.73 551,940,500 142,544,925 35.50 2020-07-28
1309 2020-07-29 3,995,350 405,500 0.72 551,940,500 152,023,068 38.05 2020-07-27
1310 2020-07-28 3,589,850 74,000 0.65 551,940,500 128,696,123 35.85 2020-07-24
1311 2020-07-27 3,515,850 530,000 0.64 551,940,500 133,778,093 38.05 2020-07-23
1312 2020-07-24 2,985,850 34,500 0.54 551,940,500 103,161,118 34.55 2020-07-22
1313 2020-07-23 2,951,350 80,500 0.53 551,940,500 105,953,465 35.90 2020-07-21
1314 2020-07-22 2,870,850 138,500 0.52 551,940,500 97,895,985 34.10 2020-07-20
1315 2020-07-21 2,732,350 -167,500 0.50 551,940,500 91,123,873 33.35 2020-07-17
1316 2020-07-20 2,899,850 -66,500 0.53 551,940,500 90,765,305 31.30 2020-07-16
1317 2020-07-17 2,966,350 -55,000 0.54 551,940,500 102,339,075 34.50 2020-07-15
1318 2020-07-16 3,021,350 -115,000 0.55 551,940,500 94,266,120 31.20 2020-07-14
1319 2020-07-15 3,136,350 101,000 0.57 551,940,500 96,129,128 30.65 2020-07-13
1320 2020-07-14 3,035,350 -50,500 0.55 551,940,500 83,927,428 27.65 2020-07-10
1321 2020-07-13 3,085,850 -95,000 0.56 551,940,500 86,712,385 28.10 2020-07-09
1322 2020-07-10 3,180,850 211,000 0.58 551,940,500 87,791,460 27.60 2020-07-08
1323 2020-07-09 2,969,850 2,500 0.54 551,940,500 83,898,263 28.25 2020-07-07
1324 2020-07-08 2,967,350 16,000 0.54 551,940,500 83,976,005 28.30 2020-07-06
1325 2020-07-07 2,951,350 -2,000 0.53 551,940,500 81,309,693 27.55 2020-07-03
1326 2020-07-06 2,953,350 10,500 0.54 551,940,500 80,331,120 27.20 2020-07-02
1327 2020-07-03 2,942,850 -29,500 0.53 551,940,500 76,219,815 25.90 2020-06-30
1328 2020-07-02 2,972,350 122,500 0.54 551,940,500 79,510,363 26.75 2020-06-29
1329 2020-06-30 2,849,850 38,000 0.52 551,940,500 74,523,578 26.15 2020-06-26
1330 2020-06-29 2,811,850 -2,000 0.51 551,940,500 73,951,655 26.30 2020-06-24
1331 2020-06-26 2,813,850 57,000 0.51 551,940,500 75,833,258 26.95 2020-06-23
1332 2020-06-24 2,756,850 500 0.50 551,940,500 74,434,950 27.00 2020-06-22
1333 2020-06-23 2,756,350 -24,000 0.50 551,940,500 76,075,260 27.60 2020-06-19
1334 2020-06-22 2,780,350 -98,000 0.50 551,940,500 77,432,748 27.85 2020-06-18
1335 2020-06-19 2,878,350 287,500 0.52 551,940,500 80,449,883 27.95 2020-06-17
1336 2020-06-18 2,590,850 41,000 0.47 551,940,500 68,009,813 26.25 2020-06-16
1337 2020-06-17 2,549,850 -8,500 0.46 551,940,500 67,443,533 26.45 2020-06-15
1338 2020-06-16 2,558,350 -307,500 0.46 551,940,500 66,261,265 25.90 2020-06-12
1339 2020-06-15 2,865,850 25,000 0.52 551,940,500 73,079,175 25.50 2020-06-11
1340 2020-06-12 2,840,850 28,500 0.51 551,940,500 74,572,313 26.25 2020-06-10
1341 2020-06-11 2,812,350 265,500 0.51 551,940,500 72,980,483 25.95 2020-06-09
1342 2020-06-10 2,546,850 4,000 0.46 551,940,500 64,562,648 25.35 2020-06-08
1343 2020-06-09 2,542,850 22,500 0.46 551,940,500 65,478,388 25.75 2020-06-05
1344 2020-06-08 2,520,350 -11,500 0.46 551,940,500 64,520,960 25.60 2020-06-04
1345 2020-06-05 2,531,850 -14,500 0.46 551,940,500 65,068,545 25.70 2020-06-03
1346 2020-06-04 2,546,350 9,500 0.46 551,940,500 63,022,163 24.75 2020-06-02
1347 2020-06-03 2,536,850 -84,039 0.46 551,940,500 63,167,565 24.90 2020-06-01
1348 2020-06-02 2,620,889 -2,000 0.47 551,940,500 64,473,869 24.60 2020-05-29
1349 2020-06-01 2,622,889 84,000 0.48 551,940,500 62,818,192 23.95 2020-05-28
1350 2020-05-29 2,538,889 42,500 0.46 551,940,500 63,091,392 24.85 2020-05-27
1351 2020-05-28 2,496,389 20,500 0.45 551,940,500 63,408,281 25.40 2020-05-26
1352 2020-05-27 2,475,889 -46,000 0.45 551,940,500 64,249,320 25.95 2020-05-25
1353 2020-05-26 2,521,889 -35,000 0.46 551,940,500 65,064,736 25.80 2020-05-22
1354 2020-05-25 2,556,889 59,500 0.46 551,940,500 68,908,159 26.95 2020-05-21
1355 2020-05-22 2,497,389 14,500 0.45 551,940,500 68,178,720 27.30 2020-05-20
1356 2020-05-21 2,482,889 -5,000 0.45 551,940,500 68,031,159 27.40 2020-05-19
1357 2020-05-20 2,487,889 11,500 0.45 551,940,500 67,421,792 27.10 2020-05-18
1358 2020-05-19 2,476,389 24,000 0.45 551,940,500 66,243,406 26.75 2020-05-15
1359 2020-05-18 2,452,389 -51,500 0.44 551,940,500 66,091,884 26.95 2020-05-14
1360 2020-05-15 2,503,889 -10,000 0.45 551,940,500 68,856,948 27.50 2020-05-13
1361 2020-05-13 2,513,889 -7,500 0.46 551,940,500 69,006,253 27.45 2020-05-11
1362 2020-05-12 2,521,389 -27,500 0.46 551,940,500 69,338,198 27.50 2020-05-08
1363 2020-05-11 2,548,889 -1,500 0.46 551,940,500 71,751,225 28.15 2020-05-07
1364 2020-05-08 2,550,389 -22,500 0.46 551,940,500 71,920,970 28.20 2020-05-06
1365 2020-05-07 2,572,889 40,500 0.47 551,940,500 73,198,692 28.45 2020-05-05
1366 2020-05-06 2,532,389 -52,000 0.46 551,940,500 70,400,414 27.80 2020-05-04
1367 2020-05-05 2,584,389 -42,500 0.47 551,940,500 76,497,914 29.60 2020-04-29
1368 2020-05-04 2,626,889 -61,000 0.48 551,940,500 79,200,703 30.15 2020-04-28
1369 2020-04-29 2,687,889 -59,500 0.49 551,940,500 80,636,670 30.00 2020-04-27
1370 2020-04-28 2,747,389 -52,500 0.50 551,940,500 80,910,606 29.45 2020-04-24
1371 2020-04-27 2,799,889 81,500 0.51 551,940,500 83,016,709 29.65 2020-04-23
1372 2020-04-24 2,718,389 -17,000 0.49 551,940,500 78,833,281 29.00 2020-04-22
1373 2020-04-23 2,735,389 28,000 0.50 551,940,500 77,001,200 28.15 2020-04-21
1374 2020-04-22 2,707,389 58,000 0.49 551,940,500 77,025,217 28.45 2020-04-20
1375 2020-04-21 2,649,389 -10,500 0.48 551,940,500 72,063,381 27.20 2020-04-17
1376 2020-04-20 2,659,889 55,000 0.48 551,940,500 73,811,920 27.75 2020-04-16
1377 2020-04-17 2,604,889 -42,500 0.47 551,940,500 71,373,959 27.40 2020-04-15
1378 2020-04-16 2,647,389 2,000 0.48 551,940,500 72,538,459 27.40 2020-04-14
1379 2020-04-15 2,645,389 77,500 0.48 551,940,500 69,573,731 26.30 2020-04-09
1380 2020-04-14 2,567,889 -162,000 0.47 551,940,500 68,049,059 26.50 2020-04-08
1381 2020-04-09 2,729,889 82,000 0.49 551,940,500 70,704,125 25.90 2020-04-07
1382 2020-04-08 2,647,889 41,500 0.48 551,940,500 66,859,197 25.25 2020-04-06
1383 2020-04-07 2,606,389 4,000 0.47 551,940,500 66,462,920 25.50 2020-04-03
1384 2020-04-06 2,602,389 500 0.47 551,940,500 64,018,769 24.60 2020-04-02
1385 2020-04-03 2,601,889 5,500 0.47 551,940,500 62,835,619 24.15 2020-04-01
1386 2020-04-02 2,596,389 -74,500 0.47 551,940,500 66,207,920 25.50 2020-03-31
1387 2020-04-01 2,670,889 73,500 0.48 551,940,500 67,306,403 25.20 2020-03-30
1388 2020-03-31 2,597,389 16,000 0.47 551,940,500 64,155,508 24.70 2020-03-27
1389 2020-03-30 2,581,389 -159,500 0.47 551,940,500 66,728,906 25.85 2020-03-26
1390 2020-03-27 2,740,889 -40,000 0.50 551,940,500 63,314,536 23.10 2020-03-25
1391 2020-03-26 2,780,889 -47,500 0.50 551,940,500 61,179,558 22.00 2020-03-24
1392 2020-03-25 2,828,389 -45,500 0.51 551,940,500 58,406,233 20.65 2020-03-23
1393 2020-03-24 2,873,889 -114,000 0.52 551,940,500 62,650,780 21.80 2020-03-20
1394 2020-03-23 2,987,889 -352,461 0.54 551,940,500 63,193,852 21.15 2020-03-19
1395 2020-03-20 3,340,350 -172,000 0.61 551,940,500 68,477,175 20.50 2020-03-18
1396 2020-03-19 3,512,350 97,000 0.64 551,940,500 72,354,410 20.60 2020-03-17
1397 2020-03-18 3,415,350 34,000 0.62 551,940,500 66,531,018 19.48 2020-03-16
1398 2020-03-17 3,381,350 -57,000 0.61 551,940,500 67,491,746 19.96 2020-03-13
1399 2020-03-16 3,438,350 -98,500 0.62 551,940,500 69,970,423 20.35 2020-03-12
1400 2020-03-13 3,536,850 -3,500 0.64 551,940,500 74,627,535 21.10 2020-03-11
1401 2020-03-12 3,540,350 24,500 0.64 551,940,500 74,878,403 21.15 2020-03-10
1402 2020-03-11 3,515,850 -99,000 0.64 551,940,500 75,942,360 21.60 2020-03-09
1403 2020-03-10 3,614,850 -5,000 0.65 551,940,500 83,503,035 23.10 2020-03-06
1404 2020-03-09 3,619,850 -20,500 0.66 551,940,500 84,523,498 23.35 2020-03-05
1405 2020-03-06 3,640,350 21,500 0.66 551,940,500 83,364,015 22.90 2020-03-04
1406 2020-03-05 3,618,850 40,500 0.66 551,940,500 81,786,010 22.60 2020-03-03
1407 2020-03-04 3,578,350 4,500 0.65 551,940,500 79,976,123 22.35 2020-03-02
1408 2020-03-03 3,573,850 -27,500 0.65 551,940,500 78,446,008 21.95 2020-02-28
1409 2020-03-02 3,601,350 44,500 0.65 551,940,500 82,831,050 23.00 2020-02-27
1410 2020-02-28 3,556,850 -24,500 0.64 551,940,500 83,230,290 23.40 2020-02-26
1411 2020-02-27 3,581,350 15,500 0.65 551,940,500 84,519,860 23.60 2020-02-25
1412 2020-02-26 3,565,850 32,000 0.65 551,940,500 77,200,653 21.65 2020-02-24
1413 2020-02-25 3,533,850 14,000 0.64 551,940,500 77,744,700 22.00 2020-02-21
1414 2020-02-24 3,519,850 19,000 0.64 551,940,500 78,140,670 22.20 2020-02-20
1415 2020-02-21 3,500,850 -34,000 0.63 551,940,500 77,718,870 22.20 2020-02-19
1416 2020-02-20 3,534,850 -43,000 0.64 551,940,500 79,357,383 22.45 2020-02-18
1417 2020-02-19 3,577,850 26,000 0.65 551,940,500 80,680,518 22.55 2020-02-17
1418 2020-02-18 3,551,850 5,500 0.64 551,940,500 80,271,810 22.60 2020-02-14
1419 2020-02-17 3,546,350 46,500 0.64 551,940,500 79,970,193 22.55 2020-02-13
1420 2020-02-14 3,499,850 -4,500 0.63 551,940,500 79,796,580 22.80 2020-02-12
1421 2020-02-13 3,504,350 8,000 0.63 551,940,500 80,424,833 22.95 2020-02-11
1422 2020-02-12 3,496,350 -14,000 0.63 551,940,500 80,066,415 22.90 2020-02-10
1423 2020-02-11 3,510,350 -6,000 0.64 551,940,500 81,791,155 23.30 2020-02-07
1424 2020-02-10 3,516,350 -28,000 0.64 551,940,500 82,106,773 23.35 2020-02-06
1425 2020-02-07 3,544,350 46,000 0.64 551,940,500 80,633,963 22.75 2020-02-05
1426 2020-02-06 3,498,350 43,000 0.63 551,940,500 77,138,618 22.05 2020-02-04
1427 2020-02-05 3,455,350 5,500 0.63 551,940,500 73,253,420 21.20 2020-02-03
1428 2020-02-04 3,449,850 38,000 0.63 551,940,500 72,101,865 20.90 2020-01-31
1429 2020-02-03 3,411,850 26,000 0.62 551,940,500 71,478,258 20.95 2020-01-30
1430 2020-01-31 3,385,850 27,500 0.61 551,940,500 73,811,530 21.80 2020-01-29
1431 2020-01-30 3,358,350 -1,500 0.61 551,940,500 76,402,463 22.75 2020-01-23
1432 2020-01-29 3,359,850 -19,500 0.61 551,940,500 79,292,460 23.60 2020-01-22
1433 2020-01-23 3,379,350 37,000 0.61 551,940,500 79,245,758 23.45 2020-01-21
1434 2020-01-22 3,342,350 -11,500 0.61 551,940,500 80,884,870 24.20 2020-01-20
1435 2020-01-21 3,353,850 -500 0.61 551,940,500 80,660,093 24.05 2020-01-17
1436 2020-01-20 3,354,350 2,500 0.61 551,940,500 79,665,813 23.75 2020-01-16
1437 2020-01-17 3,351,850 7,000 0.61 551,940,500 79,606,438 23.75 2020-01-15
1438 2020-01-16 3,344,850 -36,500 0.61 551,940,500 80,109,158 23.95 2020-01-14
1439 2020-01-15 3,381,350 128,000 0.61 551,940,500 80,983,333 23.95 2020-01-13
1440 2020-01-14 3,253,350 8,500 0.59 551,940,500 76,779,060 23.60 2020-01-10
1441 2020-01-13 3,244,850 9,000 0.59 551,940,500 76,253,975 23.50 2020-01-09
1442 2020-01-10 3,235,850 72,000 0.59 551,940,500 74,586,343 23.05 2020-01-08
1443 2020-01-09 3,163,850 68,500 0.57 551,940,500 74,350,475 23.50 2020-01-07
1444 2020-01-08 3,095,350 59,000 0.56 551,940,500 72,585,958 23.45 2020-01-06
1445 2020-01-07 3,036,350 3,000 0.55 551,940,500 72,113,313 23.75 2020-01-03
1446 2020-01-06 3,033,350 -21,500 0.55 551,940,500 72,193,730 23.80 2020-01-02
1447 2020-01-03 3,054,850 18,500 0.55 551,940,500 70,719,778 23.15 2019-12-30
1448 2020-01-02 3,036,350 67,500 0.55 551,940,500 70,139,685 23.10 2019-12-27
1449 2019-12-30 2,968,850 -500 0.54 551,940,500 68,431,993 23.05 2019-12-23
1450 2019-12-27 2,969,350 -17,000 0.54 551,940,500 68,740,453 23.15 2019-12-20
1451 2019-12-23 2,986,350 -6,500 0.54 551,940,500 68,387,415 22.90 2019-12-19
1452 2019-12-20 2,992,850 4,000 0.54 551,940,500 67,638,410 22.60 2019-12-18
1453 2019-12-19 2,988,850 -2,000 0.54 551,940,500 68,295,223 22.85 2019-12-17
1454 2019-12-18 2,990,850 -10,500 0.54 551,940,500 67,144,583 22.45 2019-12-16
1455 2019-12-17 3,001,350 -2,500 0.54 551,940,500 66,780,038 22.25 2019-12-13
1456 2019-12-16 3,003,850 20,000 0.54 551,940,500 65,784,315 21.90 2019-12-12
1457 2019-12-13 2,983,850 34,500 0.54 551,940,500 64,898,738 21.75 2019-12-11
1458 2019-12-12 2,949,350 -12,000 0.53 551,940,500 64,738,233 21.95 2019-12-10
1459 2019-12-11 2,961,350 8,500 0.54 551,940,500 65,001,633 21.95 2019-12-09
1460 2019-12-10 2,952,850 -68,500 0.53 551,940,500 65,553,270 22.20 2019-12-06
1461 2019-12-09 3,021,350 33,000 0.55 551,940,500 66,318,633 21.95 2019-12-05
1462 2019-12-06 2,988,350 147,000 0.54 551,940,500 65,146,030 21.80 2019-12-04
1463 2019-12-05 2,841,350 33,500 0.51 551,940,500 62,225,565 21.90 2019-12-03
1464 2019-12-04 2,807,850 25,500 0.51 551,940,500 61,913,093 22.05 2019-12-02
1465 2019-12-03 2,782,350 65,000 0.50 551,940,500 61,211,700 22.00 2019-11-29
1466 2019-12-02 2,717,350 -11,500 0.49 551,940,500 61,955,580 22.80 2019-11-28
1467 2019-11-29 2,728,850 -10,500 0.49 551,940,500 62,354,223 22.85 2019-11-27
1468 2019-11-28 2,739,350 -44,000 0.50 551,940,500 62,868,083 22.95 2019-11-26
1469 2019-11-27 2,783,350 -39,000 0.50 551,940,500 63,738,715 22.90 2019-11-25
1470 2019-11-26 2,822,350 -32,000 0.51 551,940,500 64,208,463 22.75 2019-11-22
1471 2019-11-25 2,854,350 -8,500 0.52 551,940,500 65,935,485 23.10 2019-11-21
1472 2019-11-22 2,862,850 -3,000 0.52 551,940,500 66,990,690 23.40 2019-11-20
1473 2019-11-21 2,865,850 -1,000 0.52 551,940,500 67,634,060 23.60 2019-11-19
1474 2019-11-20 2,866,850 -55,000 0.52 551,940,500 66,654,263 23.25 2019-11-18
1475 2019-11-19 2,921,850 -27,500 0.53 551,940,500 67,786,920 23.20 2019-11-15
1476 2019-11-18 2,949,350 8,500 0.53 551,940,500 67,540,115 22.90 2019-11-14
1477 2019-11-15 2,940,850 -10,500 0.53 551,940,500 68,080,678 23.15 2019-11-13
1478 2019-11-14 2,951,350 -16,500 0.53 551,940,500 68,766,455 23.30 2019-11-12
1479 2019-11-13 2,967,850 -72,500 0.54 551,940,500 69,150,905 23.30 2019-11-11
1480 2019-11-12 3,040,350 -14,500 0.55 551,940,500 71,448,225 23.50 2019-11-08
1481 2019-11-11 3,054,850 1,500 0.55 551,940,500 72,705,430 23.80 2019-11-07
1482 2019-11-08 3,053,350 8,500 0.55 551,940,500 69,005,710 22.60 2019-11-06
1483 2019-11-07 3,044,850 24,000 0.55 551,940,500 68,965,853 22.65 2019-11-05
1484 2019-11-06 3,020,850 36,000 0.55 551,940,500 68,724,338 22.75 2019-11-04
1485 2019-11-05 2,984,850 45,000 0.54 551,940,500 66,114,428 22.15 2019-11-01
1486 2019-11-04 2,939,850 -45,500 0.53 551,940,500 65,264,670 22.20 2019-10-31
1487 2019-11-01 2,985,350 67,000 0.54 551,940,500 65,080,630 21.80 2019-10-30
1488 2019-10-31 2,918,350 -29,500 0.53 551,940,500 65,225,123 22.35 2019-10-29
1489 2019-10-30 2,947,850 -23,000 0.53 551,940,500 65,147,485 22.10 2019-10-28
1490 2019-10-29 2,970,850 -5,000 0.54 551,940,500 64,764,530 21.80 2019-10-25
1491 2019-10-28 2,975,850 -6,500 0.54 551,940,500 64,575,945 21.70 2019-10-24
1492 2019-10-25 2,982,350 -23,000 0.54 551,940,500 64,716,995 21.70 2019-10-23
1493 2019-10-24 3,005,350 18,500 0.54 551,940,500 65,967,433 21.95 2019-10-22
1494 2019-10-23 2,986,850 -22,000 0.54 551,940,500 65,710,700 22.00 2019-10-21
1495 2019-10-22 3,008,850 -45,000 0.55 551,940,500 66,194,700 22.00 2019-10-18
1496 2019-10-21 3,053,850 -16,500 0.55 551,940,500 66,115,853 21.65 2019-10-17
1497 2019-10-18 3,070,350 13,000 0.56 551,940,500 66,319,560 21.60 2019-10-16
1498 2019-10-17 3,057,350 6,000 0.55 551,940,500 66,038,760 21.60 2019-10-15
1499 2019-10-16 3,051,350 4,000 0.55 551,940,500 66,366,863 21.75 2019-10-14
1500 2019-10-15 3,047,350 43,500 0.55 551,940,500 65,213,290 21.40 2019-10-11
1501 2019-10-14 3,003,850 -13,500 0.54 551,940,500 63,531,428 21.15 2019-10-10
1502 2019-10-11 3,017,350 52,500 0.55 551,940,500 63,062,615 20.90 2019-10-09
1503 2019-10-10 2,964,850 113,000 0.54 551,940,500 63,003,063 21.25 2019-10-08
1504 2019-10-09 2,851,850 5,500 0.52 551,940,500 60,316,628 21.15 2019-10-04
1505 2019-10-08 2,846,350 3,500 0.52 551,940,500 59,773,350 21.00 2019-10-03
1506 2019-10-04 2,842,850 -25,000 0.52 551,940,500 59,699,850 21.00 2019-10-02
1507 2019-10-03 2,867,850 -25,000 0.52 551,940,500 60,368,243 21.05 2019-09-30
1508 2019-10-02 2,892,850 56,000 0.52 551,940,500 61,617,705 21.30 2019-09-27
1509 2019-09-30 2,836,850 31,000 0.51 551,940,500 61,275,960 21.60 2019-09-26
1510 2019-09-27 2,805,850 -14,500 0.51 551,940,500 61,027,238 21.75 2019-09-25
1511 2019-09-26 2,820,350 21,500 0.51 551,940,500 64,303,980 22.80 2019-09-24
1512 2019-09-25 2,798,850 15,000 0.51 551,940,500 63,813,780 22.80 2019-09-23
1513 2019-09-24 2,783,850 500 0.50 551,940,500 64,863,705 23.30 2019-09-20
1514 2019-09-23 2,783,350 -20,000 0.50 551,940,500 63,599,548 22.85 2019-09-19
1515 2019-09-20 2,803,350 121,000 0.51 551,940,500 63,776,213 22.75 2019-09-18
1516 2019-09-19 2,682,350 -119,000 0.49 551,940,500 61,694,050 23.00 2019-09-17
1517 2019-09-18 2,801,350 -10,000 0.51 551,940,500 65,551,590 23.40 2019-09-16
1518 2019-09-17 2,811,350 -9,000 0.51 551,940,500 65,785,590 23.40 2019-09-13
1519 2019-09-16 2,820,350 110,000 0.51 551,940,500 65,009,068 23.05 2019-09-12
1520 2019-09-13 2,710,350 45,000 0.49 551,940,500 62,067,015 22.90 2019-09-11
1521 2019-09-12 2,665,350 -15,000 0.48 551,940,500 62,369,190 23.40 2019-09-10
1522 2019-09-11 2,680,350 -29,000 0.49 551,940,500 62,720,190 23.40 2019-09-09
1523 2019-09-10 2,709,350 84,000 0.49 551,940,500 65,024,400 24.00 2019-09-06
1524 2019-09-09 2,625,350 43,500 0.48 551,940,500 62,220,795 23.70 2019-09-05
1525 2019-09-06 2,581,850 94,000 0.47 551,940,500 60,673,475 23.50 2019-09-04
1526 2019-09-05 2,487,850 -11,500 0.45 551,940,500 57,966,905 23.30 2019-09-03
1527 2019-09-04 2,499,350 -87,000 0.45 551,940,500 58,734,725 23.50 2019-09-02
1528 2019-09-03 2,586,350 -7,500 0.47 551,940,500 60,261,955 23.30 2019-08-30
1529 2019-09-02 2,593,850 21,000 0.47 551,940,500 60,825,783 23.45 2019-08-29
1530 2019-08-30 2,572,850 13,500 0.47 551,940,500 60,461,975 23.50 2019-08-28
1531 2019-08-29 2,559,350 4,500 0.46 551,940,500 61,936,270 24.20 2019-08-27
1532 2019-08-28 2,554,850 125,000 0.46 551,940,500 62,210,598 24.35 2019-08-26
1533 2019-08-27 2,429,850 43,500 0.44 551,940,500 57,587,445 23.70 2019-08-23
1534 2019-08-26 2,386,350 17,000 0.43 551,940,500 53,931,510 22.60 2019-08-22
1535 2019-08-23 2,369,350 -142,000 0.43 551,940,500 53,902,713 22.75 2019-08-21
1536 2019-08-22 2,511,350 -9,000 0.46 551,940,500 57,258,780 22.80 2019-08-20
1537 2019-08-21 2,520,350 -6,500 0.46 551,940,500 56,203,805 22.30 2019-08-19
1538 2019-08-20 2,526,850 -16,500 0.46 551,940,500 54,706,303 21.65 2019-08-16
1539 2019-08-19 2,543,350 106,000 0.46 551,940,500 53,283,183 20.95 2019-08-15
1540 2019-08-16 2,437,350 -109,500 0.44 551,940,500 50,940,615 20.90 2019-08-14
1541 2019-08-15 2,546,850 -4,000 0.46 551,940,500 53,611,193 21.05 2019-08-13
1542 2019-08-14 2,550,850 -10,000 0.46 551,940,500 55,353,445 21.70 2019-08-12
1543 2019-08-13 2,560,850 13,500 0.46 551,940,500 55,314,360 21.60 2019-08-09
1544 2019-08-12 2,547,350 -15,500 0.46 551,940,500 55,404,863 21.75 2019-08-08
1545 2019-08-09 2,562,850 -11,000 0.46 551,940,500 54,844,990 21.40 2019-08-07
1546 2019-08-08 2,573,850 11,500 0.47 551,940,500 55,595,160 21.60 2019-08-06
1547 2019-08-07 2,562,350 500 0.46 551,940,500 55,731,113 21.75 2019-08-05
1548 2019-08-06 2,561,850 -15,500 0.46 551,940,500 57,257,348 22.35 2019-08-02
1549 2019-08-05 2,577,350 -10,000 0.47 551,940,500 59,279,050 23.00 2019-08-01
1550 2019-08-02 2,587,350 7,500 0.47 551,940,500 60,673,358 23.45 2019-07-31
1551 2019-08-01 2,579,850 12,500 0.47 551,940,500 61,400,430 23.80 2019-07-30
1552 2019-07-31 2,567,350 8,500 0.47 551,940,500 61,616,400 24.00 2019-07-29
1553 2019-07-30 2,558,850 10,500 0.46 551,940,500 62,052,113 24.25 2019-07-26
1554 2019-07-29 2,548,350 -32,000 0.46 551,940,500 62,689,410 24.60 2019-07-25
1555 2019-07-26 2,580,350 1,000 0.47 551,940,500 62,573,488 24.25 2019-07-24
1556 2019-07-24 2,579,350 5,500 0.47 551,940,500 62,291,303 24.15 2019-07-22
1557 2019-07-23 2,573,850 -89,000 0.47 551,940,500 62,801,940 24.40 2019-07-19
1558 2019-07-22 2,662,850 5,000 0.48 551,940,500 64,574,113 24.25 2019-07-18
1559 2019-07-19 2,657,850 -1,500 0.48 551,940,500 65,648,895 24.70 2019-07-17
1560 2019-07-18 2,659,350 7,500 0.48 551,940,500 65,420,010 24.60 2019-07-16
1561 2019-07-17 2,651,850 7,000 0.48 551,940,500 65,765,880 24.80 2019-07-15
1562 2019-07-16 2,644,850 104,000 0.48 551,940,500 63,079,673 23.85 2019-07-12
1563 2019-07-15 2,540,850 9,500 0.46 551,940,500 62,123,783 24.45 2019-07-11
1564 2019-07-12 2,531,350 -5,000 0.46 551,940,500 61,638,373 24.35 2019-07-10
1565 2019-07-11 2,536,350 100,500 0.46 551,940,500 58,970,138 23.25 2019-07-09
1566 2019-07-10 2,435,850 14,500 0.44 551,940,500 56,877,098 23.35 2019-07-08
1567 2019-07-09 2,421,350 -1,000 0.44 551,940,500 58,354,535 24.10 2019-07-05
1568 2019-07-08 2,422,350 -38,000 0.44 551,940,500 58,499,753 24.15 2019-07-04
1569 2019-07-05 2,460,350 -25,500 0.45 551,940,500 59,417,453 24.15 2019-07-03
1570 2019-07-04 2,485,850 27,000 0.45 551,940,500 59,660,400 24.00 2019-07-02
1571 2019-07-03 2,458,850 500 0.45 551,940,500 58,151,803 23.65 2019-06-28
1572 2019-07-02 2,458,350 -42,500 0.45 551,940,500 59,369,153 24.15 2019-06-27
1573 2019-06-28 2,500,850 7,500 0.45 551,940,500 59,770,315 23.90 2019-06-26
1574 2019-06-27 2,493,350 6,000 0.45 551,940,500 56,599,045 22.70 2019-06-25
1575 2019-06-26 2,487,350 6,500 0.45 551,940,500 57,209,050 23.00 2019-06-24
1576 2019-06-25 2,480,850 7,500 0.45 551,940,500 57,307,635 23.10 2019-06-21
1577 2019-06-24 2,473,350 -30,000 0.45 551,940,500 57,505,388 23.25 2019-06-20
1578 2019-06-21 2,503,350 22,000 0.45 551,940,500 56,575,710 22.60 2019-06-19
1579 2019-06-20 2,481,350 -1,500 0.45 551,940,500 54,961,903 22.15 2019-06-18
1580 2019-06-19 2,482,850 9,000 0.45 551,940,500 55,367,555 22.30 2019-06-17
1581 2019-06-18 2,473,850 -11,000 0.45 551,940,500 53,682,545 21.70 2019-06-14
1582 2019-06-17 2,484,850 -98,000 0.45 551,940,500 54,418,215 21.90 2019-06-13
1583 2019-06-14 2,582,850 -12,500 0.47 551,940,500 55,531,275 21.50 2019-06-12
1584 2019-06-13 2,595,350 36,000 0.47 551,940,500 57,097,700 22.00 2019-06-11
1585 2019-06-12 2,559,350 75,500 0.46 551,940,500 55,665,863 21.75 2019-06-10
1586 2019-06-11 2,483,850 -95,000 0.45 551,940,500 53,030,198 21.35 2019-06-06
1587 2019-06-10 2,578,850 138,500 0.47 551,940,500 55,187,390 21.40 2019-06-05
1588 2019-06-06 2,440,350 -1,000 0.44 551,940,500 54,419,805 22.30 2019-06-04
1589 2019-06-05 2,441,350 -12,000 0.44 551,940,500 56,028,983 22.95 2019-06-03
1590 2019-06-04 2,453,350 2,500 0.44 551,940,500 56,549,718 23.05 2019-05-31
1591 2019-06-03 2,450,850 -6,500 0.44 551,940,500 56,737,178 23.15 2019-05-30
1592 2019-05-31 2,457,350 69,000 0.45 551,940,500 57,870,593 23.55 2019-05-29
1593 2019-05-30 2,388,350 -20,000 0.43 551,940,500 56,365,060 23.60 2019-05-28
1594 2019-05-29 2,408,350 2,500 0.44 551,940,500 56,355,390 23.40 2019-05-27
1595 2019-05-28 2,405,850 -40,000 0.44 551,940,500 56,296,890 23.40 2019-05-24
1596 2019-05-27 2,445,850 -66,500 0.44 551,940,500 56,376,843 23.05 2019-05-23
1597 2019-05-24 2,512,350 9,000 0.46 551,940,500 60,170,783 23.95 2019-05-22
1598 2019-05-23 2,503,350 -36,000 0.45 551,940,500 59,830,065 23.90 2019-05-21
1599 2019-05-22 2,539,350 -85,400 0.46 551,940,500 59,293,823 23.35 2019-05-20
1600 2019-05-21 2,624,750 -7,050 0.48 551,940,500 63,125,238 24.05 2019-05-17
1601 2019-05-20 2,631,800 11,000 0.48 551,940,500 65,005,460 24.70 2019-05-16
1602 2019-05-17 2,620,800 156,500 0.47 551,940,500 63,816,480 24.35 2019-05-15
1603 2019-05-16 2,464,300 -38,000 0.45 551,940,500 59,389,630 24.10 2019-05-14
1604 2019-05-15 2,502,300 26,000 0.45 551,940,500 61,556,580 24.60 2019-05-10
1605 2019-05-14 2,476,300 -92,000 0.45 551,940,500 60,174,090 24.30 2019-05-09
1606 2019-05-10 2,568,300 -125,000 0.47 551,940,500 64,977,990 25.30 2019-05-08
1607 2019-05-09 2,693,300 18,000 0.49 551,940,500 68,409,820 25.40 2019-05-07
1608 2019-05-08 2,675,300 -114,000 0.48 551,940,500 68,487,680 25.60 2019-05-06
1609 2019-05-07 2,789,300 -132,000 0.51 551,940,500 78,797,725 28.25 2019-05-03
1610 2019-05-06 2,921,300 -30,000 0.53 551,940,500 80,189,685 27.45 2019-05-02
1611 2019-05-03 2,951,300 37,000 0.53 551,940,500 79,537,535 26.95 2019-04-30
1612 2019-05-02 2,914,300 -18,000 0.53 551,940,500 80,143,250 27.50 2019-04-29
1613 2019-04-30 2,932,300 20,500 0.53 551,940,500 81,078,095 27.65 2019-04-26
1614 2019-04-29 2,911,800 -3,500 0.53 551,940,500 80,511,270 27.65 2019-04-25
1615 2019-04-26 2,915,300 27,500 0.53 551,940,500 82,502,990 28.30 2019-04-24
1616 2019-04-25 2,887,800 -48,500 0.52 551,940,500 82,013,520 28.40 2019-04-23
1617 2019-04-24 2,936,300 -14,000 0.53 551,940,500 84,418,625 28.75 2019-04-18
1618 2019-04-23 2,950,300 11,500 0.53 551,940,500 86,148,760 29.20 2019-04-17
1619 2019-04-18 2,938,800 -12,000 0.53 551,940,500 85,078,260 28.95 2019-04-16
1620 2019-04-17 2,950,800 -21,000 0.53 551,940,500 83,360,100 28.25 2019-04-15
1621 2019-04-16 2,971,800 1,000 0.54 551,940,500 87,965,280 29.60 2019-04-12
1622 2019-04-15 2,970,800 -87,000 0.54 551,940,500 87,490,060 29.45 2019-04-11
1623 2019-04-12 3,057,800 133,500 0.55 551,940,500 92,804,230 30.35 2019-04-10
1624 2019-04-11 2,924,300 161,000 0.53 551,940,500 86,413,065 29.55 2019-04-09
1625 2019-04-10 2,763,300 -8,000 0.50 551,940,500 79,997,535 28.95 2019-04-08
1626 2019-04-09 2,771,300 -36,000 0.50 551,940,500 80,229,135 28.95 2019-04-04
1627 2019-04-08 2,807,300 -2,000 0.51 551,940,500 82,253,890 29.30 2019-04-03
1628 2019-04-04 2,809,300 34,000 0.51 551,940,500 81,048,305 28.85 2019-04-02
1629 2019-04-03 2,775,300 -11,000 0.50 551,940,500 80,206,170 28.90 2019-04-01
1630 2019-04-02 2,786,300 -17,000 0.50 551,940,500 78,991,605 28.35 2019-03-29
1631 2019-04-01 2,803,300 -8,500 0.51 551,940,500 77,090,750 27.50 2019-03-28
1632 2019-03-29 2,811,800 -3,000 0.51 551,940,500 78,308,630 27.85 2019-03-27
1633 2019-03-28 2,814,800 -405,000 0.51 551,940,500 77,688,480 27.60 2019-03-26
1634 2019-03-27 3,219,800 -25,000 0.58 551,940,500 90,637,370 28.15 2019-03-25
1635 2019-03-26 3,244,800 15,000 0.59 551,940,500 93,936,960 28.95 2019-03-22
1636 2019-03-25 3,229,800 52,500 0.59 551,940,500 94,633,140 29.30 2019-03-21
1637 2019-03-22 3,177,300 -30,000 0.58 551,940,500 92,459,430 29.10 2019-03-20
1638 2019-03-21 3,207,300 -3,000 0.58 551,940,500 91,728,780 28.60 2019-03-19
1639 2019-03-20 3,210,300 -14,500 0.58 551,940,500 92,296,125 28.75 2019-03-18
1640 2019-03-19 3,224,800 41,500 0.58 551,940,500 89,165,720 27.65 2019-03-15
1641 2019-03-18 3,183,300 15,500 0.58 551,940,500 87,063,255 27.35 2019-03-14
1642 2019-03-15 3,167,800 13,000 0.57 551,940,500 89,331,960 28.20 2019-03-13
1643 2019-03-14 3,154,800 19,500 0.57 551,940,500 87,861,180 27.85 2019-03-12
1644 2019-03-13 3,135,300 26,500 0.57 551,940,500 85,593,690 27.30 2019-03-11
1645 2019-03-12 3,108,800 -8,000 0.56 551,940,500 83,315,840 26.80 2019-03-08
1646 2019-03-11 3,116,800 -82,000 0.56 551,940,500 85,712,000 27.50 2019-03-07
1647 2019-03-08 3,198,800 -91,500 0.58 551,940,500 92,285,380 28.85 2019-03-06
1648 2019-03-07 3,290,300 -36,000 0.60 551,940,500 91,305,825 27.75 2019-03-05
1649 2019-03-06 3,326,300 -35,500 0.60 551,940,500 92,304,825 27.75 2019-03-04
1650 2019-03-05 3,361,800 97,000 0.61 551,940,500 91,777,140 27.30 2019-03-01
1651 2019-03-04 3,264,800 -63,000 0.59 551,940,500 90,924,680 27.85 2019-02-28
1652 2019-03-01 3,327,800 500 0.60 551,940,500 91,348,110 27.45 2019-02-27
1653 2019-02-28 3,327,300 -125,500 0.60 551,940,500 91,500,750 27.50 2019-02-26
1654 2019-02-27 3,452,800 136,500 0.63 551,940,500 88,391,680 25.60 2019-02-25
1655 2019-02-26 3,316,300 60,500 0.60 551,940,500 81,746,795 24.65 2019-02-22
1656 2019-02-25 3,255,800 310,500 0.59 551,940,500 78,790,360 24.20 2019-02-21
1657 2019-02-22 2,945,300 224,500 0.53 551,940,500 70,834,465 24.05 2019-02-20
1658 2019-02-21 2,720,800 -35,000 0.49 551,940,500 68,292,080 25.10 2019-02-19
1659 2019-02-20 2,755,800 104,500 0.50 551,940,500 71,513,010 25.95 2019-02-18
1660 2019-02-19 2,651,300 -6,500 0.48 551,940,500 67,077,890 25.30 2019-02-15
1661 2019-02-18 2,657,800 4,500 0.48 551,940,500 69,501,470 26.15 2019-02-14
1662 2019-02-15 2,653,300 -448,000 0.48 551,940,500 69,914,455 26.35 2019-02-13
1663 2019-02-14 3,101,300 31,500 0.56 551,940,500 80,013,540 25.80 2019-02-12
1664 2019-02-13 3,069,800 16,500 0.56 551,940,500 75,363,590 24.55 2019-02-11
1665 2019-02-11 3,053,300 -30,000 0.55 551,940,500 75,111,180 24.60 2019-02-01
1666 2019-02-08 3,083,300 501,000 0.56 551,940,500 73,536,705 23.85 2019-01-31
1667 2019-02-01 2,582,300 81,000 0.47 551,940,500 58,359,980 22.60 2019-01-30
1668 2019-01-31 2,501,300 -9,500 0.45 551,940,500 58,905,615 23.55 2019-01-29
1669 2019-01-30 2,510,800 -11,000 0.45 551,940,500 60,008,120 23.90 2019-01-28
1670 2019-01-29 2,521,800 15,500 0.46 551,940,500 59,010,120 23.40 2019-01-25
1671 2019-01-28 2,506,300 47,500 0.45 551,940,500 58,396,790 23.30 2019-01-24
1672 2019-01-25 2,458,800 -307,000 0.45 551,940,500 56,675,340 23.05 2019-01-23
1673 2019-01-24 2,765,800 -45,000 0.50 551,940,500 64,166,560 23.20 2019-01-22
1674 2019-01-23 2,810,800 39,500 0.51 551,940,500 66,756,500 23.75 2019-01-21
1675 2019-01-22 2,771,300 30,500 0.50 551,940,500 66,372,635 23.95 2019-01-18
1676 2019-01-21 2,740,800 -28,700 0.50 551,940,500 63,449,520 23.15 2019-01-17
1677 2019-01-18 2,769,500 134,500 0.50 551,940,500 63,421,550 22.90 2019-01-16
1678 2019-01-17 2,635,000 180,500 0.48 551,940,500 59,024,000 22.40 2019-01-15
1679 2019-01-16 2,454,500 -44,500 0.44 551,940,500 52,894,475 21.55 2019-01-14
1680 2019-01-15 2,499,000 -68,000 0.45 551,940,500 54,978,000 22.00 2019-01-11
1681 2019-01-14 2,567,000 -14,500 0.47 551,940,500 56,859,050 22.15 2019-01-10
1682 2019-01-11 2,581,500 116,500 0.47 551,940,500 55,760,400 21.60 2019-01-09
1683 2019-01-10 2,465,000 -5,000 0.45 551,940,500 53,120,750 21.55 2019-01-08
1684 2019-01-09 2,470,000 49,500 0.45 551,940,500 52,240,500 21.15 2019-01-07
1685 2019-01-08 2,420,500 315,000 0.44 551,940,500 50,588,450 20.90 2019-01-04
1686 2019-01-07 2,105,500 -6,500 0.38 551,940,500 42,952,200 20.40 2019-01-03
1687 2019-01-04 2,112,000 -71,500 0.38 551,940,500 44,352,000 21.00 2019-01-02
1688 2019-01-03 2,183,500 -3,500 0.40 551,940,500 49,347,100 22.60 2018-12-28
1689 2019-01-02 2,187,000 185,500 0.40 551,940,500 48,879,450 22.35 2018-12-27
1690 2018-12-28 2,001,500 -57,000 0.36 551,940,500 44,833,600 22.40 2018-12-21
1691 2018-12-27 2,058,500 5,000 0.37 551,940,500 46,727,950 22.70 2018-12-20
1692 2018-12-21 2,053,500 43,500 0.37 551,940,500 47,538,525 23.15 2018-12-19
1693 2018-12-20 2,010,000 -22,500 0.36 551,940,500 47,737,500 23.75 2018-12-18
1694 2018-12-19 2,032,500 1,500 0.37 551,940,500 48,576,750 23.90 2018-12-17
1695 2018-12-18 2,031,000 14,000 0.37 551,940,500 48,134,700 23.70 2018-12-14
1696 2018-12-17 2,017,000 16,000 0.37 551,940,500 50,525,850 25.05 2018-12-13
1697 2018-12-14 2,001,000 29,000 0.36 551,940,500 49,324,650 24.65 2018-12-12
1698 2018-12-13 1,972,000 -17,500 0.36 551,940,500 48,511,200 24.60 2018-12-11
1699 2018-12-12 1,989,500 147,000 0.36 551,940,500 48,344,850 24.30 2018-12-10
1700 2018-12-11 1,842,500 -134,500 0.33 551,940,500 46,338,875 25.15 2018-12-07
1701 2018-12-10 1,977,000 197,500 0.36 551,940,500 52,291,650 26.45 2018-12-06
1702 2018-12-07 1,779,500 -14,000 0.32 551,940,500 52,584,225 29.55 2018-12-05
1703 2018-12-06 1,793,500 -44,500 0.32 551,940,500 52,908,250 29.50 2018-12-04
1704 2018-12-05 1,838,000 -69,500 0.33 551,940,500 52,474,900 28.55 2018-12-03
1705 2018-12-04 1,907,500 -38,500 0.35 551,940,500 51,502,500 27.00 2018-11-30
1706 2018-12-03 1,946,000 39,000 0.35 551,940,500 51,374,400 26.40 2018-11-29
1707 2018-11-30 1,907,000 50,500 0.35 551,940,500 50,344,800 26.40 2018-11-28
1708 2018-11-29 1,856,500 25,500 0.34 551,940,500 48,825,950 26.30 2018-11-27
1709 2018-11-28 1,831,000 -6,500 0.33 551,940,500 49,345,450 26.95 2018-11-26
1710 2018-11-27 1,837,500 -93,000 0.33 551,940,500 49,336,875 26.85 2018-11-23
1711 2018-11-26 1,930,500 104,000 0.35 551,940,500 53,185,275 27.55 2018-11-22
1712 2018-11-23 1,826,500 -32,000 0.33 551,940,500 51,142,000 28.00 2018-11-21
1713 2018-11-22 1,858,500 -2,000 0.34 551,940,500 51,387,525 27.65 2018-11-20
1714 2018-11-21 1,860,500 25,500 0.34 551,940,500 52,745,175 28.35 2018-11-19
1715 2018-11-20 1,835,000 -22,000 0.33 551,940,500 49,545,000 27.00 2018-11-16
1716 2018-11-19 1,857,000 17,000 0.34 551,940,500 50,696,100 27.30 2018-11-15
1717 2018-11-16 1,840,000 19,000 0.33 551,940,500 49,772,000 27.05 2018-11-14
1718 2018-11-15 1,821,000 -14,000 0.33 551,940,500 49,622,250 27.25 2018-11-13
1719 2018-11-14 1,835,000 -2,500 0.33 551,940,500 49,453,250 26.95 2018-11-12
1720 2018-11-13 1,837,500 -4,500 0.33 551,940,500 48,601,875 26.45 2018-11-09
1721 2018-11-12 1,842,000 7,500 0.33 551,940,500 49,549,800 26.90 2018-11-08
1722 2018-11-09 1,834,500 2,000 0.33 551,940,500 50,448,750 27.50 2018-11-07
1723 2018-11-08 1,832,500 58,500 0.33 551,940,500 48,378,000 26.40 2018-11-06
1724 2018-11-07 1,774,000 37,500 0.32 551,940,500 45,857,900 25.85 2018-11-05
1725 2018-11-06 1,736,500 20,500 0.31 551,940,500 45,669,950 26.30 2018-11-02
1726 2018-11-05 1,716,000 23,500 0.31 551,940,500 41,269,800 24.05 2018-11-01
1727 2018-11-02 1,692,500 15,500 0.31 551,940,500 39,773,750 23.50 2018-10-31
1728 2018-11-01 1,677,000 -15,000 0.30 551,940,500 39,409,500 23.50 2018-10-30
1729 2018-10-31 1,692,000 500 0.31 551,940,500 40,777,200 24.10 2018-10-29
1730 2018-10-30 1,691,500 -5,000 0.31 551,940,500 43,133,250 25.50 2018-10-26
1731 2018-10-29 1,696,500 -11,000 0.31 551,940,500 44,193,825 26.05 2018-10-25
1732 2018-10-26 1,707,500 -27,000 0.31 551,940,500 45,846,375 26.85 2018-10-24
1733 2018-10-25 1,734,500 31,500 0.31 551,940,500 46,484,600 26.80 2018-10-23
1734 2018-10-24 1,703,000 116,000 0.31 551,940,500 46,917,650 27.55 2018-10-22
1735 2018-10-23 1,587,000 13,500 0.29 551,940,500 41,896,800 26.40 2018-10-19
1736 2018-10-22 1,573,500 55,500 0.29 551,940,500 40,438,950 25.70 2018-10-18
1737 2018-10-19 1,518,000 3,000 0.28 551,940,500 39,468,000 26.00 2018-10-16
1738 2018-10-18 1,515,000 4,500 0.27 551,940,500 39,693,000 26.20 2018-10-15
1739 2018-10-16 1,510,500 24,500 0.27 551,940,500 40,707,975 26.95 2018-10-12
1740 2018-10-15 1,486,000 -14,500 0.27 551,940,500 39,156,100 26.35 2018-10-11
1741 2018-10-12 1,500,500 5,500 0.27 551,940,500 41,938,975 27.95 2018-10-10
1742 2018-10-11 1,495,000 -17,000 0.27 551,940,500 42,308,500 28.30 2018-10-09
1743 2018-10-10 1,512,000 -71,500 0.27 551,940,500 43,394,400 28.70 2018-10-08
1744 2018-10-09 1,583,500 -28,000 0.29 551,940,500 46,396,550 29.30 2018-10-05
1745 2018-10-08 1,611,500 -1,500 0.29 551,940,500 47,055,800 29.20 2018-10-04
1746 2018-10-05 1,613,000 10,000 0.29 551,940,500 48,873,900 30.30 2018-10-03
1747 2018-10-04 1,603,000 10,000 0.29 551,940,500 48,410,600 30.20 2018-10-02
1748 2018-10-03 1,593,000 -6,500 0.29 551,940,500 49,144,050 30.85 2018-09-28
1749 2018-10-02 1,599,500 16,000 0.29 551,940,500 48,544,825 30.35 2018-09-27
1750 2018-09-28 1,583,500 -39,000 0.29 551,940,500 47,663,350 30.10 2018-09-26
1751 2018-09-27 1,622,500 19,000 0.29 551,940,500 47,052,500 29.00 2018-09-24
1752 2018-09-26 1,603,500 3,500 0.29 551,940,500 48,185,175 30.05 2018-09-21
1753 2018-09-24 1,600,000 4,500 0.29 551,940,500 45,280,000 28.30 2018-09-20
1754 2018-09-21 1,595,500 -166,000 0.29 551,940,500 44,753,775 28.05 2018-09-19
1755 2018-09-20 1,761,500 6,500 0.32 551,940,500 48,969,700 27.80 2018-09-18
1756 2018-09-19 1,755,000 -7,000 0.32 551,940,500 49,491,000 28.20 2018-09-17
1757 2018-09-18 1,762,000 -35,000 0.32 551,940,500 50,481,300 28.65 2018-09-14
1758 2018-09-14 1,797,000 17,500 0.33 551,940,500 49,507,350 27.55 2018-09-12
1759 2018-09-13 1,779,500 66,500 0.32 551,940,500 53,118,075 29.85 2018-09-11
1760 2018-09-12 1,713,000 41,000 0.31 551,940,500 51,475,650 30.05 2018-09-10
1761 2018-09-11 1,672,000 48,000 0.30 551,940,500 51,664,800 30.90 2018-09-07
1762 2018-09-10 1,624,000 10,000 0.29 551,940,500 49,288,400 30.35 2018-09-06
1763 2018-09-07 1,614,000 -10,500 0.29 551,940,500 49,872,600 30.90 2018-09-05
1764 2018-09-06 1,624,500 21,000 0.29 551,940,500 50,684,400 31.20 2018-09-04
1765 2018-09-05 1,603,500 154,500 0.29 551,940,500 47,142,900 29.40 2018-09-03
1766 2018-09-04 1,449,000 108,000 0.26 551,940,500 45,933,300 31.70 2018-08-31
1767 2018-09-03 1,341,000 46,000 0.24 551,940,500 44,655,300 33.30 2018-08-30
1768 2018-08-31 1,295,000 -16,000 0.23 551,940,500 45,195,500 34.90 2018-08-29
1769 2018-08-30 1,311,000 8,500 0.24 551,940,500 45,950,550 35.05 2018-08-28
1770 2018-08-29 1,302,500 134,500 0.24 551,940,500 46,369,000 35.60 2018-08-27
1771 2018-08-28 1,168,000 -114,000 0.21 551,940,500 38,602,400 33.05 2018-08-24
1772 2018-08-27 1,282,000 14,500 0.23 551,940,500 43,203,400 33.70 2018-08-23
1773 2018-08-24 1,267,500 55,500 0.23 551,940,500 41,827,500 33.00 2018-08-22
1774 2018-08-23 1,212,000 -41,500 0.22 551,940,500 40,359,600 33.30 2018-08-21
1775 2018-08-22 1,253,500 -3,500 0.23 551,940,500 40,362,700 32.20 2018-08-20
1776 2018-08-21 1,257,000 2,500 0.23 551,940,500 39,972,600 31.80 2018-08-17
1777 2018-08-20 1,254,500 14,000 0.23 551,940,500 42,778,450 34.10 2018-08-16
1778 2018-08-17 1,240,500 9,000 0.22 551,940,500 42,425,100 34.20 2018-08-15
1779 2018-08-16 1,231,500 37,000 0.22 551,940,500 43,779,825 35.55 2018-08-14
1780 2018-08-15 1,194,500 21,500 0.22 551,940,500 43,121,450 36.10 2018-08-13
1781 2018-08-14 1,173,000 32,500 0.21 551,940,500 42,814,500 36.50 2018-08-10
1782 2018-08-13 1,140,500 -18,000 0.21 551,940,500 41,457,175 36.35 2018-08-09
1783 2018-08-10 1,158,500 14,000 0.21 551,940,500 40,547,500 35.00 2018-08-08
1784 2018-08-09 1,144,500 -42,500 0.21 551,940,500 40,744,200 35.60 2018-08-07
1785 2018-08-08 1,187,000 -57,000 0.22 551,940,500 40,773,450 34.35 2018-08-06
1786 2018-08-07 1,244,000 -111,000 0.23 551,940,500 43,166,800 34.70 2018-08-03
1787 2018-08-06 1,355,000 -29,500 0.25 551,940,500 49,796,250 36.75 2018-08-02
1788 2018-08-03 1,384,500 -18,000 0.25 551,940,500 52,403,325 37.85 2018-08-01
1789 2018-08-02 1,402,500 -77,500 0.25 551,940,500 52,523,625 37.45 2018-07-31
1790 2018-08-01 1,480,000 -25,000 0.27 551,940,500 57,202,000 38.65 2018-07-30
1791 2018-07-31 1,505,000 -24,000 0.27 551,940,500 58,619,750 38.95 2018-07-27
1792 2018-07-30 1,529,000 -14,000 0.28 551,940,500 59,478,100 38.90 2018-07-26
1793 2018-07-27 1,543,000 5,500 0.28 551,940,500 60,717,050 39.35 2018-07-25
1794 2018-07-26 1,537,500 -161,000 0.28 551,940,500 59,193,750 38.50 2018-07-24
1795 2018-07-25 1,698,500 -2,000 0.35 483,940,500 64,543,000 38.00 2018-07-23
1796 2018-07-24 1,700,500 -14,900 0.35 483,940,500 66,404,525 39.05 2018-07-20
1797 2018-07-23 1,715,400 72,000 0.35 483,940,500 66,986,370 39.05 2018-07-19
1798 2018-07-20 1,643,400 28,500 0.34 483,940,500 69,022,800 42.00 2018-07-18
1799 2018-07-19 1,614,900 -29,600 0.33 483,940,500 66,210,900 41.00 2018-07-17
1800 2018-07-18 1,644,500 -2,500 0.34 483,940,500 69,151,225 42.05 2018-07-16
1801 2018-07-17 1,647,000 2,000 0.34 483,940,500 69,091,650 41.95 2018-07-13
1802 2018-07-16 1,645,000 39,000 0.34 483,940,500 66,375,750 40.35 2018-07-12
1803 2018-07-13 1,606,000 -17,000 0.33 483,940,500 63,758,200 39.70 2018-07-11
1804 2018-07-12 1,623,000 4,000 0.34 483,940,500 65,325,750 40.25 2018-07-10
1805 2018-07-11 1,619,000 43,000 0.33 483,940,500 66,702,800 41.20 2018-07-09
1806 2018-07-10 1,576,000 -500 0.33 483,940,500 62,646,000 39.75 2018-07-06
1807 2018-07-09 1,576,500 11,500 0.33 483,940,500 62,271,750 39.50 2018-07-05
1808 2018-07-06 1,565,000 216,500 0.32 483,940,500 62,052,250 39.65 2018-07-04
1809 2018-07-05 1,348,500 40,000 0.28 483,940,500 54,344,550 40.30 2018-07-03
1810 2018-07-04 1,308,500 600 0.27 483,940,500 56,330,925 43.05 2018-06-29
1811 2018-07-03 1,307,900 -10,500 0.27 483,940,500 54,343,245 41.55 2018-06-28
1812 2018-06-29 1,318,400 18,500 0.27 483,940,500 54,779,520 41.55 2018-06-27
1813 2018-06-28 1,299,900 -5,000 0.27 483,940,500 57,845,550 44.50 2018-06-26
1814 2018-06-27 1,304,900 -47,000 0.27 483,940,500 58,263,785 44.65 2018-06-25
1815 2018-06-26 1,351,900 8,500 0.28 483,940,500 60,903,095 45.05 2018-06-22
1816 2018-06-25 1,343,400 -9,000 0.28 483,940,500 59,781,300 44.50 2018-06-21
1817 2018-06-22 1,352,400 10,500 0.28 483,940,500 60,858,000 45.00 2018-06-20
1818 2018-06-21 1,341,900 56,000 0.28 483,940,500 61,257,735 45.65 2018-06-19
1819 2018-06-20 1,285,900 3,900 0.27 483,940,500 61,273,135 47.65 2018-06-15
1820 2018-06-19 1,282,000 -7,000 0.26 483,940,500 62,177,000 48.50 2018-06-14
1821 2018-06-15 1,289,000 -31,500 0.27 483,940,500 63,676,600 49.40 2018-06-13
1822 2018-06-14 1,320,500 -2,500 0.27 483,940,500 64,902,575 49.15 2018-06-12
1823 2018-06-12 1,323,000 -2,000 0.27 483,940,500 63,967,050 48.35 2018-06-08
1824 2018-06-11 1,325,000 12,500 0.27 483,940,500 63,268,750 47.75 2018-06-07
1825 2018-06-08 1,312,500 20,500 0.27 483,940,500 65,625,000 50.00 2018-06-06
1826 2018-06-07 1,292,000 32,500 0.27 483,940,500 64,664,600 50.05 2018-06-05
1827 2018-06-06 1,259,500 -15,500 0.26 483,940,500 61,778,475 49.05 2018-06-04
1828 2018-06-05 1,275,000 -66,500 0.26 483,940,500 61,646,250 48.35 2018-06-01
1829 2018-06-04 1,341,500 17,000 0.28 483,940,500 67,410,375 50.25 2018-05-31
1830 2018-06-01 1,324,500 12,500 0.27 483,940,500 64,105,800 48.40 2018-05-30
1831 2018-05-31 1,312,000 -232,000 0.27 483,940,500 63,697,600 48.55 2018-05-29
1832 2018-05-30 1,544,000 80,000 0.32 483,940,500 77,817,600 50.40 2018-05-28
1833 2018-05-29 1,464,000 34,500 0.30 483,940,500 72,102,000 49.25 2018-05-25
1834 2018-05-28 1,429,500 -5,000 0.30 483,940,500 66,257,325 46.35 2018-05-24
1835 2018-05-25 1,434,500 2,500 0.30 483,940,500 64,767,675 45.15 2018-05-23
1836 2018-05-24 1,432,000 27,500 0.30 483,940,500 63,151,200 44.10 2018-05-21
1837 2018-05-23 1,404,500 13,000 0.29 483,940,500 62,640,700 44.60 2018-05-18
1838 2018-05-21 1,391,500 -28,000 0.29 483,940,500 62,756,650 45.10 2018-05-17
1839 2018-05-18 1,419,500 -12,500 0.29 483,940,500 64,445,300 45.40 2018-05-16
1840 2018-05-17 1,432,000 99,500 0.30 483,940,500 66,301,600 46.30 2018-05-15
1841 2018-05-16 1,332,500 51,000 0.28 483,940,500 58,630,000 44.00 2018-05-14
1842 2018-05-15 1,281,500 13,000 0.26 483,940,500 58,372,325 45.55 2018-05-11
1843 2018-05-14 1,268,500 -4,000 0.26 483,940,500 57,970,450 45.70 2018-05-10
1844 2018-05-11 1,272,500 13,500 0.26 483,940,500 58,216,875 45.75 2018-05-09
1845 2018-05-10 1,259,000 5,500 0.26 483,940,500 56,340,250 44.75 2018-05-08
1846 2018-05-09 1,253,500 -5,000 0.26 483,940,500 55,530,050 44.30 2018-05-07
1847 2018-05-08 1,258,500 52,000 0.26 483,940,500 56,254,950 44.70 2018-05-04
1848 2018-05-07 1,206,500 35,000 0.25 483,940,500 51,758,850 42.90 2018-05-03
1849 2018-05-04 1,171,500 47,000 0.24 483,940,500 49,905,900 42.60 2018-05-02
1850 2018-05-03 1,124,500 4,500 0.23 483,940,500 48,297,275 42.95 2018-04-30
1851 2018-05-02 1,120,000 -30,000 0.23 483,940,500 49,112,000 43.85 2018-04-27
1852 2018-04-30 1,150,000 -17,000 0.24 483,940,500 50,025,000 43.50 2018-04-26
1853 2018-04-27 1,167,000 -5,500 0.24 483,940,500 51,814,800 44.40 2018-04-25
1854 2018-04-26 1,172,500 -3,500 0.24 483,940,500 52,938,375 45.15 2018-04-24
1855 2018-04-25 1,176,000 18,000 0.24 483,940,500 51,685,200 43.95 2018-04-23
1856 2018-04-24 1,158,000 -18,000 0.24 483,940,500 51,183,600 44.20 2018-04-20
1857 2018-04-23 1,176,000 68,000 0.24 483,940,500 52,743,600 44.85 2018-04-19
1858 2018-04-20 1,108,000 -77,500 0.23 483,940,500 48,475,000 43.75 2018-04-18
1859 2018-04-19 1,185,500 -9,000 0.24 483,940,500 53,169,675 44.85 2018-04-17
1860 2018-04-18 1,194,500 10,000 0.25 483,940,500 54,947,000 46.00 2018-04-16
1861 2018-04-17 1,184,500 -101,000 0.24 483,940,500 55,789,950 47.10 2018-04-13
1862 2018-04-16 1,285,500 3,000 0.27 483,940,500 64,467,825 50.15 2018-04-12
1863 2018-04-13 1,282,500 -14,500 0.27 483,940,500 64,189,125 50.05 2018-04-11
1864 2018-04-12 1,297,000 -44,000 0.27 483,940,500 66,665,800 51.40 2018-04-10
1865 2018-04-11 1,341,000 45,500 0.28 483,940,500 68,055,750 50.75 2018-04-09
1866 2018-04-10 1,295,500 -43,500 0.27 483,940,500 66,847,800 51.60 2018-04-06
1867 2018-04-09 1,339,000 74,500 0.28 483,940,500 68,088,150 50.85 2018-04-04
1868 2018-04-06 1,264,500 -36,500 0.26 483,940,500 62,466,300 49.40 2018-04-03
1869 2018-04-04 1,301,000 -16,500 0.27 483,940,500 62,708,200 48.20 2018-03-29
1870 2018-04-03 1,317,500 -94,500 0.27 483,940,500 63,832,875 48.45 2018-03-28
1871 2018-03-29 1,412,000 24,500 0.29 483,940,500 70,600,000 50.00 2018-03-27
1872 2018-03-28 1,387,500 -7,000 0.29 483,940,500 70,207,500 50.60 2018-03-26
1873 2018-03-27 1,394,500 -144,000 0.29 483,940,500 68,679,125 49.25 2018-03-23
1874 2018-03-26 1,538,500 10,500 0.32 483,940,500 77,232,700 50.20 2018-03-22
1875 2018-03-23 1,528,000 24,500 0.32 483,940,500 80,372,800 52.60 2018-03-21
1876 2018-03-22 1,503,500 181,500 0.31 483,940,500 80,888,300 53.80 2018-03-20
1877 2018-03-21 1,322,000 86,500 0.27 483,940,500 66,232,200 50.10 2018-03-19
1878 2018-03-20 1,235,500 23,500 0.26 483,940,500 60,663,050 49.10 2018-03-16
1879 2018-03-19 1,212,000 -74,000 0.25 483,940,500 60,600,000 50.00 2018-03-15
1880 2018-03-16 1,286,000 -112,500 0.27 483,940,500 64,171,400 49.90 2018-03-14
1881 2018-03-15 1,398,500 -31,500 0.29 483,940,500 69,785,150 49.90 2018-03-13
1882 2018-03-14 1,430,000 -37,500 0.30 483,940,500 71,500,000 50.00 2018-03-12
1883 2018-03-13 1,467,500 22,500 0.30 483,940,500 73,595,125 50.15 2018-03-09
1884 2018-03-12 1,445,000 64,500 0.30 483,940,500 70,732,750 48.95 2018-03-08
1885 2018-03-09 1,380,500 -4,000 0.29 483,940,500 63,779,100 46.20 2018-03-07
1886 2018-03-08 1,384,500 -2,000 0.29 483,940,500 63,963,900 46.20 2018-03-06
1887 2018-03-07 1,386,500 25,500 0.29 483,940,500 61,629,925 44.45 2018-03-05
1888 2018-03-06 1,361,000 12,500 0.28 483,940,500 61,857,450 45.45 2018-03-02
1889 2018-03-05 1,348,500 -1,500 0.28 483,940,500 61,963,575 45.95 2018-03-01
1890 2018-03-02 1,350,000 -2,500 0.28 483,940,500 61,492,500 45.55 2018-02-28
1891 2018-03-01 1,352,500 86,500 0.28 483,940,500 60,727,250 44.90 2018-02-27
1892 2018-02-28 1,266,000 -18,000 0.26 483,940,500 58,489,200 46.20 2018-02-26
1893 2018-02-27 1,284,000 14,000 0.27 483,940,500 59,064,000 46.00 2018-02-23
1894 2018-02-26 1,270,000 -16,000 0.26 483,940,500 58,547,000 46.10 2018-02-22
1895 2018-02-23 1,286,000 20,500 0.27 483,940,500 59,863,300 46.55 2018-02-21
1896 2018-02-22 1,265,500 10,500 0.26 483,940,500 58,402,825 46.15 2018-02-20
1897 2018-02-21 1,255,000 151,500 0.26 483,940,500 57,165,250 45.55 2018-02-14
1898 2018-02-20 1,103,500 1,500 0.23 483,940,500 49,326,450 44.70 2018-02-13
1899 2018-02-14 1,102,000 -3,000 0.23 483,940,500 47,881,900 43.45 2018-02-12
1900 2018-02-13 1,105,000 -102,000 0.23 483,940,500 44,807,750 40.55 2018-02-09
1901 2018-02-12 1,207,000 93,500 0.25 483,940,500 50,875,050 42.15 2018-02-08
1902 2018-02-09 1,113,500 -116,000 0.23 483,940,500 47,101,050 42.30 2018-02-07
1903 2018-02-08 1,229,500 -63,000 0.25 483,940,500 51,393,100 41.80 2018-02-06
1904 2018-02-07 1,292,500 36,500 0.27 483,940,500 57,774,750 44.70 2018-02-05
1905 2018-02-06 1,256,000 -8,000 0.26 483,940,500 56,959,600 45.35 2018-02-02
1906 2018-02-05 1,264,000 1,500 0.26 483,940,500 55,363,200 43.80 2018-02-01
1907 2018-02-02 1,262,500 331,000 0.26 483,940,500 57,380,625 45.45 2018-01-31
1908 2018-02-01 931,500 16,000 0.19 483,940,500 42,988,725 46.15 2018-01-30
1909 2018-01-31 915,500 18,500 0.19 483,940,500 42,982,725 46.95 2018-01-29
1910 2018-01-30 897,000 -36,500 0.19 483,940,500 45,926,400 51.20 2018-01-26
1911 2018-01-29 933,500 -19,500 0.19 483,940,500 48,028,575 51.45 2018-01-25
1912 2018-01-26 953,000 -32,500 0.20 483,940,500 49,460,700 51.90 2018-01-24
1913 2018-01-25 985,500 -107,000 0.20 483,940,500 51,147,450 51.90 2018-01-23
1914 2018-01-24 1,092,500 71,500 0.23 483,940,500 55,389,750 50.70 2018-01-22
1915 2018-01-23 1,021,000 8,500 0.21 483,940,500 50,437,400 49.40 2018-01-19
1916 2018-01-22 1,012,500 37,000 0.21 483,940,500 49,966,875 49.35 2018-01-18
1917 2018-01-19 975,500 -20,000 0.20 483,940,500 49,213,975 50.45 2018-01-17
1918 2018-01-18 995,500 156,500 0.21 483,940,500 50,919,825 51.15 2018-01-16
1919 2018-01-17 839,000 14,000 0.17 483,940,500 42,327,550 50.45 2018-01-15
1920 2018-01-16 825,000 -34,500 0.17 483,940,500 42,858,750 51.95 2018-01-12
1921 2018-01-15 859,500 1,500 0.18 483,940,500 42,287,400 49.20 2018-01-11
1922 2018-01-12 858,000 40,000 0.18 483,940,500 41,784,600 48.70 2018-01-10
1923 2018-01-11 818,000 65,500 0.17 483,940,500 41,022,700 50.15 2018-01-09
1924 2018-01-10 752,500 -7,500 0.16 483,940,500 37,060,625 49.25 2018-01-08
1925 2018-01-09 760,000 74,500 0.16 483,940,500 37,620,000 49.50 2018-01-05
1926 2018-01-08 685,500 -46,000 0.14 483,940,500 34,686,300 50.60 2018-01-04
1927 2018-01-05 731,500 -130,500 0.15 483,940,500 35,989,800 49.20 2018-01-03
1928 2018-01-04 862,000 -68,500 0.18 483,940,500 42,151,800 48.90 2018-01-02
1929 2018-01-03 930,500 -171,000 0.19 483,940,500 46,664,575 50.15 2017-12-29
1930 2018-01-02 1,101,500 155,000 0.23 483,940,500 55,240,225 50.15 2017-12-28
1931 2017-12-29 946,500 -100,000 0.20 483,940,500 44,532,825 47.05 2017-12-27
1932 2017-12-28 1,046,500 -16,000 0.22 483,940,500 50,075,025 47.85 2017-12-22
1933 2017-12-27 1,062,500 -54,000 0.22 483,940,500 50,043,750 47.10 2017-12-21
1934 2017-12-22 1,116,500 2,000 0.23 483,940,500 49,126,000 44.00 2017-12-20
1935 2017-12-21 1,114,500 63,500 0.23 483,940,500 50,486,850 45.30 2017-12-19
1936 2017-12-20 1,051,000 -500 0.22 483,940,500 46,611,850 44.35 2017-12-18
1937 2017-12-19 1,051,500 -34,500 0.22 483,940,500 47,370,075 45.05 2017-12-15
1938 2017-12-18 1,086,000 -23,000 0.22 483,940,500 50,173,200 46.20 2017-12-14
1939 2017-12-15 1,109,000 24,500 0.23 483,940,500 49,017,800 44.20 2017-12-13
1940 2017-12-14 1,084,500 -371,000 0.22 483,940,500 46,416,600 42.80 2017-12-12
1941 2017-12-13 1,455,500 -28,000 0.30 483,940,500 61,203,775 42.05 2017-12-11
1942 2017-12-11 1,483,500 -14,500 0.31 483,940,500 56,002,125 37.75 2017-12-07
1943 2017-12-08 1,498,000 -94,000 0.31 483,940,500 55,875,400 37.30 2017-12-06
1944 2017-12-07 1,592,000 -2,500 0.33 483,940,500 60,575,600 38.05 2017-12-05
1945 2017-12-06 1,594,500 10,500 0.33 483,940,500 61,707,150 38.70 2017-12-04
1946 2017-12-05 1,584,000 4,500 0.33 483,940,500 59,716,800 37.70 2017-12-01
1947 2017-12-04 1,579,500 132,500 0.33 483,940,500 59,547,150 37.70 2017-11-30
1948 2017-12-01 1,447,000 -49,000 0.30 483,940,500 55,637,150 38.45 2017-11-29
1949 2017-11-30 1,496,000 -33,500 0.31 483,940,500 57,820,400 38.65 2017-11-28
1950 2017-11-29 1,529,500 -61,000 0.32 483,940,500 58,197,475 38.05 2017-11-27
1951 2017-11-28 1,590,500 -23,000 0.33 483,940,500 61,393,300 38.60 2017-11-24
1952 2017-11-27 1,613,500 -40,000 0.33 483,940,500 61,151,650 37.90 2017-11-23
1953 2017-11-24 1,653,500 52,000 0.34 483,940,500 65,478,600 39.60 2017-11-22
1954 2017-11-23 1,601,500 36,000 0.33 483,940,500 65,901,725 41.15 2017-11-21
1955 2017-11-22 1,565,500 46,000 0.32 483,940,500 64,185,500 41.00 2017-11-20
1956 2017-11-21 1,519,500 -137,500 0.31 483,940,500 62,527,425 41.15 2017-11-17
1957 2017-11-20 1,657,000 33,500 0.34 483,940,500 66,942,800 40.40 2017-11-16
1958 2017-11-17 1,623,500 -64,500 0.34 483,940,500 64,047,075 39.45 2017-11-15
1959 2017-11-16 1,688,000 -33,000 0.35 483,940,500 66,254,000 39.25 2017-11-14
1960 2017-11-15 1,721,000 -28,500 0.36 483,940,500 69,528,400 40.40 2017-11-13
1961 2017-11-14 1,749,500 43,000 0.36 483,940,500 71,816,975 41.05 2017-11-10
1962 2017-11-13 1,706,500 15,500 0.35 483,940,500 69,966,500 41.00 2017-11-09
1963 2017-11-10 1,691,000 18,000 0.35 483,940,500 68,739,150 40.65 2017-11-08
1964 2017-11-09 1,673,000 -48,000 0.35 483,940,500 69,345,850 41.45 2017-11-07
1965 2017-11-08 1,721,000 -36,500 0.36 483,940,500 72,884,350 42.35 2017-11-06
1966 2017-11-07 1,757,500 -4,000 0.36 483,940,500 70,651,500 40.20 2017-11-03
1967 2017-11-06 1,761,500 -2,500 0.36 483,940,500 68,170,050 38.70 2017-11-02
1968 2017-11-03 1,764,000 -15,500 0.36 483,940,500 69,589,800 39.45 2017-11-01
1969 2017-11-02 1,779,500 9,500 0.37 483,940,500 69,311,525 38.95 2017-10-31
1970 2017-11-01 1,770,000 -18,500 0.37 483,940,500 65,578,500 37.05 2017-10-30
1971 2017-10-31 1,788,500 -16,000 0.37 483,940,500 69,304,375 38.75 2017-10-27
1972 2017-10-30 1,804,500 116,000 0.37 483,940,500 69,202,575 38.35 2017-10-26
1973 2017-10-27 1,688,500 49,000 0.35 483,940,500 65,598,225 38.85 2017-10-25
1974 2017-10-26 1,639,500 1,500 0.34 483,940,500 62,792,850 38.30 2017-10-24
1975 2017-10-25 1,638,000 19,000 0.34 483,940,500 62,571,600 38.20 2017-10-23
1976 2017-10-24 1,619,000 34,500 0.33 483,940,500 62,169,600 38.40 2017-10-20
1977 2017-10-23 1,584,500 -88,500 0.33 483,940,500 60,131,775 37.95 2017-10-19
1978 2017-10-20 1,673,000 -2,500 0.35 483,940,500 60,897,200 36.40 2017-10-18
1979 2017-10-19 1,675,500 -11,000 0.35 483,940,500 61,490,850 36.70 2017-10-17
1980 2017-10-18 1,686,500 15,500 0.35 483,940,500 62,147,525 36.85 2017-10-16
1981 2017-10-17 1,671,000 -14,000 0.35 483,940,500 60,907,950 36.45 2017-10-13
1982 2017-10-16 1,685,000 31,500 0.35 483,940,500 60,660,000 36.00 2017-10-12
1983 2017-10-13 1,653,500 -88,000 0.34 483,940,500 59,360,650 35.90 2017-10-11
1984 2017-10-12 1,741,500 -34,000 0.36 483,940,500 61,997,400 35.60 2017-10-10
1985 2017-10-11 1,775,500 -4,500 0.37 483,940,500 63,119,025 35.55 2017-10-09
1986 2017-10-10 1,780,000 35,000 0.37 483,940,500 62,389,000 35.05 2017-10-06
1987 2017-10-09 1,745,000 -35,000 0.36 483,940,500 58,108,500 33.30 2017-10-04
1988 2017-10-06 1,780,000 25,500 0.37 483,940,500 59,452,000 33.40 2017-10-03
1989 2017-10-04 1,754,500 32,000 0.36 483,940,500 56,845,800 32.40 2017-09-29
1990 2017-10-03 1,722,500 16,500 0.36 483,940,500 55,722,875 32.35 2017-09-28
1991 2017-09-29 1,706,000 8,500 0.35 483,940,500 54,592,000 32.00 2017-09-27
1992 2017-09-28 1,697,500 7,000 0.35 483,940,500 54,744,375 32.25 2017-09-26
1993 2017-09-27 1,690,500 13,500 0.35 483,940,500 55,363,875 32.75 2017-09-25
1994 2017-09-26 1,677,000 500 0.35 483,940,500 56,514,900 33.70 2017-09-22
1995 2017-09-25 1,676,500 -14,000 0.35 483,940,500 55,659,800 33.20 2017-09-21
1996 2017-09-22 1,690,500 40,500 0.35 483,940,500 56,631,750 33.50 2017-09-20
1997 2017-09-21 1,650,000 -1,500 0.34 483,940,500 52,057,500 31.55 2017-09-19
1998 2017-09-20 1,651,500 157,500 0.34 483,940,500 51,939,675 31.45 2017-09-18
1999 2017-09-19 1,494,000 -2,000 0.31 483,940,500 45,940,500 30.75 2017-09-15
2000 2017-09-18 1,496,000 9,000 0.31 483,940,500 44,057,200 29.45 2017-09-14
2001 2017-09-15 1,487,000 -2,000 0.31 483,940,500 44,015,200 29.60 2017-09-13
2002 2017-09-14 1,489,000 14,000 0.31 483,940,500 44,223,300 29.70 2017-09-12
2003 2017-09-13 1,475,000 22,000 0.30 483,940,500 43,733,750 29.65 2017-09-11
2004 2017-09-12 1,453,000 -4,000 0.30 483,940,500 43,590,000 30.00 2017-09-08
2005 2017-09-11 1,457,000 9,500 0.30 483,940,500 43,491,450 29.85 2017-09-07
2006 2017-09-08 1,447,500 13,500 0.30 483,940,500 43,280,250 29.90 2017-09-06
2007 2017-09-07 1,434,000 -43,000 0.30 483,940,500 43,163,400 30.10 2017-09-05
2008 2017-09-06 1,477,000 -72,000 0.31 483,940,500 43,497,650 29.45 2017-09-04
2009 2017-09-05 1,549,000 24,000 0.32 483,940,500 45,230,800 29.20 2017-09-01
2010 2017-09-04 1,525,000 70,500 0.32 483,940,500 44,835,000 29.40 2017-08-31
2011 2017-09-01 1,454,500 -49,000 0.30 483,940,500 42,253,225 29.05 2017-08-30
2012 2017-08-31 1,503,500 -500 0.31 483,940,500 43,977,375 29.25 2017-08-29
2013 2017-08-30 1,504,000 -2,000 0.31 483,940,500 43,616,000 29.00 2017-08-28
2014 2017-08-29 1,506,000 -36,000 0.31 483,940,500 44,427,000 29.50 2017-08-25
2015 2017-08-28 1,542,000 -1,500 0.32 483,940,500 45,257,700 29.35 2017-08-24
2016 2017-08-25 1,543,500 -25,000 0.32 483,940,500 45,764,775 29.65 2017-08-22
2017 2017-08-24 1,568,500 15,500 0.32 483,940,500 45,172,800 28.80 2017-08-21
2018 2017-08-22 1,553,000 -20,500 0.32 483,940,500 45,347,600 29.20 2017-08-18
2019 2017-08-21 1,573,500 -2,500 0.33 483,940,500 45,946,200 29.20 2017-08-17
2020 2017-08-18 1,576,000 -15,500 0.33 483,940,500 46,807,200 29.70 2017-08-16
2021 2017-08-17 1,591,500 2,500 0.33 483,940,500 45,914,775 28.85 2017-08-15
2022 2017-08-16 1,589,000 5,500 0.33 483,940,500 46,239,900 29.10 2017-08-14
2023 2017-08-15 1,583,500 -2,500 0.33 483,940,500 45,129,750 28.50 2017-08-11
2024 2017-08-14 1,586,000 -5,000 0.33 483,940,500 45,914,700 28.95 2017-08-10
2025 2017-08-11 1,591,000 -27,500 0.33 483,940,500 47,014,050 29.55 2017-08-09
2026 2017-08-10 1,618,500 -51,000 0.33 483,940,500 46,208,175 28.55 2017-08-08
2027 2017-08-09 1,669,500 -123,000 0.34 483,940,500 47,664,225 28.55 2017-08-07
2028 2017-08-08 1,792,500 -37,500 0.37 483,940,500 51,534,375 28.75 2017-08-04
2029 2017-08-07 1,830,000 70,500 0.38 483,940,500 49,593,000 27.10 2017-08-03
2030 2017-08-04 1,759,500 82,000 0.36 483,940,500 49,090,050 27.90 2017-08-02
2031 2017-08-03 1,677,500 2,500 0.35 483,940,500 47,221,625 28.15 2017-08-01
2032 2017-08-02 1,675,000 2,500 0.35 483,940,500 47,905,000 28.60 2017-07-31
2033 2017-08-01 1,672,500 -3,000 0.35 483,940,500 47,582,625 28.45 2017-07-28
2034 2017-07-31 1,675,500 1,500 0.35 483,940,500 48,254,400 28.80 2017-07-27
2035 2017-07-28 1,674,000 -14,000 0.35 483,940,500 47,960,100 28.65 2017-07-26
2036 2017-07-27 1,688,000 5,000 0.35 483,940,500 48,530,000 28.75 2017-07-25
2037 2017-07-26 1,683,000 26,000 0.35 483,940,500 48,302,100 28.70 2017-07-24
2038 2017-07-25 1,657,000 -5,500 0.34 483,940,500 47,307,350 28.55 2017-07-21
2039 2017-07-24 1,662,500 -16,500 0.34 483,940,500 47,880,000 28.80 2017-07-20
2040 2017-07-21 1,679,000 -17,000 0.35 483,940,500 48,607,050 28.95 2017-07-19
2041 2017-07-20 1,696,000 -15,000 0.35 483,940,500 48,675,200 28.70 2017-07-18
2042 2017-07-19 1,711,000 -11,500 0.35 483,940,500 49,362,350 28.85 2017-07-17
2043 2017-07-18 1,722,500 17,000 0.36 483,940,500 50,986,000 29.60 2017-07-14
2044 2017-07-17 1,705,500 -13,000 0.35 483,940,500 50,056,425 29.35 2017-07-13
2045 2017-07-14 1,718,500 -11,500 0.36 483,940,500 49,149,100 28.60 2017-07-12
2046 2017-07-13 1,730,000 23,000 0.36 483,940,500 49,305,000 28.50 2017-07-11
2047 2017-07-12 1,707,000 6,500 0.35 483,940,500 48,564,150 28.45 2017-07-10
2048 2017-07-11 1,700,500 -3,500 0.35 483,940,500 48,889,375 28.75 2017-07-07
2049 2017-07-10 1,704,000 46,000 0.35 483,940,500 50,097,600 29.40 2017-07-06
2050 2017-07-07 1,658,000 -1,500 0.34 483,940,500 50,071,600 30.20 2017-07-05
2051 2017-07-06 1,659,500 5,500 0.34 483,940,500 49,287,150 29.70 2017-07-04
2052 2017-07-05 1,654,000 -22,500 0.34 483,940,500 49,785,400 30.10 2017-07-03
2053 2017-07-04 1,676,500 -17,000 0.35 483,940,500 50,714,125 30.25 2017-06-30
2054 2017-07-03 1,693,500 -6,000 0.35 483,940,500 51,228,375 30.25 2017-06-29
2055 2017-06-30 1,699,500 -17,500 0.35 483,940,500 50,985,000 30.00 2017-06-28
2056 2017-06-29 1,717,000 3,500 0.35 483,940,500 51,853,400 30.20 2017-06-27
2057 2017-06-28 1,713,500 -5,500 0.35 483,940,500 51,747,700 30.20 2017-06-26
2058 2017-06-27 1,719,000 -30,500 0.36 483,940,500 52,429,500 30.50 2017-06-23
2059 2017-06-26 1,749,500 178,000 0.36 483,940,500 51,435,300 29.40 2017-06-22
2060 2017-06-23 1,571,500 500 0.32 483,940,500 49,109,375 31.25 2017-06-21
2061 2017-06-22 1,571,000 10,500 0.32 483,940,500 49,407,950 31.45 2017-06-20
2062 2017-06-21 1,560,500 26,000 0.32 483,940,500 50,092,050 32.10 2017-06-19
2063 2017-06-20 1,534,500 -15,500 0.32 483,940,500 48,643,650 31.70 2017-06-16
2064 2017-06-19 1,550,000 2,000 0.32 483,940,500 49,755,000 32.10 2017-06-15
2065 2017-06-16 1,548,000 2,000 0.32 483,940,500 49,303,800 31.85 2017-06-14
2066 2017-06-15 1,546,000 -18,500 0.32 483,940,500 49,240,100 31.85 2017-06-13
2067 2017-06-14 1,564,500 -17,500 0.32 483,940,500 49,985,775 31.95 2017-06-12
2068 2017-06-13 1,582,000 5,000 0.33 483,940,500 51,968,700 32.85 2017-06-09
2069 2017-06-12 1,577,000 -28,500 0.33 483,940,500 51,725,600 32.80 2017-06-08
2070 2017-06-09 1,605,500 -11,000 0.33 483,940,500 51,054,900 31.80 2017-06-07
2071 2017-06-08 1,616,500 -80,500 0.33 483,940,500 50,596,450 31.30 2017-06-06
2072 2017-06-07 1,697,000 -82,500 0.35 483,940,500 53,116,100 31.30 2017-06-05
2073 2017-06-06 1,779,500 -500 0.37 483,940,500 55,075,525 30.95 2017-06-02
2074 2017-06-05 1,780,000 1,000 0.37 483,940,500 54,913,000 30.85 2017-06-01
2075 2017-06-02 1,779,000 18,000 0.37 483,940,500 53,103,150 29.85 2017-05-31
2076 2017-06-01 1,761,000 -93,500 0.36 483,940,500 52,741,950 29.95 2017-05-29
2077 2017-05-31 1,854,500 10,000 0.38 483,940,500 55,356,825 29.85 2017-05-26
2078 2017-05-29 1,844,500 124,500 0.38 483,940,500 55,150,550 29.90 2017-05-25
2079 2017-05-26 1,720,000 -16,500 0.36 483,940,500 50,568,000 29.40 2017-05-24
2080 2017-05-25 1,736,500 9,500 0.36 483,940,500 50,184,850 28.90 2017-05-23
2081 2017-05-24 1,727,000 15,500 0.36 483,940,500 50,083,000 29.00 2017-05-22
2082 2017-05-23 1,711,500 45,500 0.42 403,284,000 49,034,475 28.65 2017-05-19
2083 2017-05-22 1,666,000 -391,500 0.41 403,284,000 47,730,900 28.65 2017-05-18
2084 2017-05-19 2,057,500 317,500 0.51 403,284,000 60,079,000 29.20 2017-05-17
2085 2017-05-18 1,740,000 -31,500 0.43 403,284,000 54,027,000 31.05 2017-05-16
2086 2017-05-17 1,771,500 23,500 0.44 403,284,000 54,473,625 30.75 2017-05-15
2087 2017-05-16 1,748,000 16,500 0.43 403,284,000 52,265,200 29.90 2017-05-12
2088 2017-05-15 1,731,500 -7,500 0.43 403,284,000 52,637,600 30.40 2017-05-11
2089 2017-05-12 1,739,000 -7,000 0.43 403,284,000 53,474,250 30.75 2017-05-10
2090 2017-05-11 1,746,000 23,500 0.43 403,284,000 51,070,500 29.25 2017-05-09
2091 2017-05-10 1,722,500 1,500 0.43 403,284,000 51,072,125 29.65 2017-05-08
2092 2017-05-09 1,721,000 -63,000 0.43 403,284,000 50,855,550 29.55 2017-05-05
2093 2017-05-08 1,784,000 -38,500 0.44 403,284,000 52,806,400 29.60 2017-05-04
2094 2017-05-05 1,822,500 -38,500 0.45 403,284,000 54,219,375 29.75 2017-05-02
2095 2017-05-04 1,861,000 -40,000 0.46 403,284,000 54,620,350 29.35 2017-04-28
2096 2017-05-02 1,901,000 -27,500 0.47 403,284,000 56,934,950 29.95 2017-04-27
2097 2017-04-28 1,928,500 8,000 0.48 403,284,000 57,662,150 29.90 2017-04-26
2098 2017-04-27 1,920,500 -500 0.48 403,284,000 57,422,950 29.90 2017-04-25
2099 2017-04-26 1,921,000 500 0.48 403,284,000 57,149,750 29.75 2017-04-24
2100 2017-04-25 1,920,500 -17,000 0.48 403,284,000 56,654,750 29.50 2017-04-21
2101 2017-04-24 1,937,500 20,000 0.48 403,284,000 56,865,625 29.35 2017-04-20
2102 2017-04-21 1,917,500 -37,500 0.48 403,284,000 54,840,500 28.60 2017-04-19
2103 2017-04-20 1,955,000 3,000 0.48 403,284,000 55,619,750 28.45 2017-04-18
2104 2017-04-19 1,952,000 -13,000 0.48 403,284,000 55,241,600 28.30 2017-04-13
2105 2017-04-18 1,965,000 -15,500 0.49 403,284,000 55,413,000 28.20 2017-04-12
2106 2017-04-13 1,980,500 23,000 0.49 403,284,000 55,652,050 28.10 2017-04-11
2107 2017-04-12 1,957,500 -2,500 0.49 403,284,000 55,299,375 28.25 2017-04-10
2108 2017-04-11 1,960,000 -19,500 0.49 403,284,000 55,664,000 28.40 2017-04-07
2109 2017-04-10 1,979,500 -4,500 0.49 403,284,000 56,712,675 28.65 2017-04-06
2110 2017-04-07 1,984,000 500 0.49 403,284,000 57,436,800 28.95 2017-04-05
2111 2017-04-06 1,983,500 47,000 0.49 403,284,000 55,637,175 28.05 2017-04-03
2112 2017-04-05 1,936,500 -15,500 0.48 403,284,000 55,383,900 28.60 2017-03-31
2113 2017-04-03 1,952,000 100,500 0.48 403,284,000 54,656,000 28.00 2017-03-30
2114 2017-03-31 1,851,500 169,500 0.46 403,284,000 51,842,000 28.00 2017-03-29
2115 2017-03-30 1,682,000 -14,500 0.42 403,284,000 48,778,000 29.00 2017-03-28
2116 2017-03-29 1,696,500 23,000 0.42 403,284,000 49,113,675 28.95 2017-03-27
2117 2017-03-28 1,673,500 -1,000 0.41 403,284,000 48,447,825 28.95 2017-03-24
2118 2017-03-27 1,674,500 2,000 0.42 403,284,000 48,393,050 28.90 2017-03-23
2119 2017-03-24 1,672,500 -13,500 0.41 403,284,000 49,422,375 29.55 2017-03-22
2120 2017-03-23 1,686,000 -11,500 0.42 403,284,000 48,894,000 29.00 2017-03-21
2121 2017-03-22 1,697,500 26,500 0.42 403,284,000 49,057,750 28.90 2017-03-20
2122 2017-03-21 1,671,000 -5,000 0.41 403,284,000 46,788,000 28.00 2017-03-17
2123 2017-03-20 1,676,000 -20,500 0.42 403,284,000 46,173,800 27.55 2017-03-16
2124 2017-03-17 1,696,500 -7,000 0.42 403,284,000 45,975,150 27.10 2017-03-15
2125 2017-03-16 1,703,500 4,000 0.42 403,284,000 46,420,375 27.25 2017-03-14
2126 2017-03-15 1,699,500 -500 0.42 403,284,000 46,141,425 27.15 2017-03-13
2127 2017-03-14 1,700,000 4,000 0.42 403,284,000 44,880,000 26.40 2017-03-10
2128 2017-03-13 1,696,000 -1,000 0.42 403,284,000 45,028,800 26.55 2017-03-09
2129 2017-03-10 1,697,000 -62,500 0.42 403,284,000 45,564,450 26.85 2017-03-08
2130 2017-03-09 1,759,500 42,000 0.44 403,284,000 47,682,450 27.10 2017-03-07
2131 2017-03-08 1,717,500 23,000 0.43 403,284,000 46,114,875 26.85 2017-03-06
2132 2017-03-07 1,694,500 -25,500 0.42 403,284,000 45,073,700 26.60 2017-03-03
2133 2017-03-06 1,720,000 5,000 0.43 403,284,000 46,268,000 26.90 2017-03-02
2134 2017-03-03 1,715,000 17,500 0.43 403,284,000 47,248,250 27.55 2017-03-01
2135 2017-03-02 1,697,500 -27,500 0.42 403,284,000 45,323,250 26.70 2017-02-28
2136 2017-03-01 1,725,000 20,500 0.43 403,284,000 46,316,250 26.85 2017-02-27
2137 2017-02-28 1,704,500 -10,000 0.42 403,284,000 47,129,425 27.65 2017-02-24
2138 2017-02-27 1,714,500 91,500 0.43 403,284,000 47,148,750 27.50 2017-02-23
2139 2017-02-24 1,623,000 7,500 0.40 403,284,000 44,632,500 27.50 2017-02-22
2140 2017-02-23 1,615,500 24,000 0.40 403,284,000 44,183,925 27.35 2017-02-21
2141 2017-02-22 1,591,500 7,500 0.39 403,284,000 43,129,650 27.10 2017-02-20
2142 2017-02-21 1,584,000 -14,000 0.39 403,284,000 43,084,800 27.20 2017-02-17
2143 2017-02-20 1,598,000 -8,000 0.40 403,284,000 43,385,700 27.15 2017-02-16
2144 2017-02-17 1,606,000 15,500 0.40 403,284,000 43,040,800 26.80 2017-02-15
2145 2017-02-16 1,590,500 -8,000 0.39 403,284,000 43,420,650 27.30 2017-02-14
2146 2017-02-15 1,598,500 -18,500 0.40 403,284,000 44,438,300 27.80 2017-02-13
2147 2017-02-14 1,617,000 -3,000 0.40 403,284,000 44,224,950 27.35 2017-02-10
2148 2017-02-13 1,620,000 12,000 0.40 403,284,000 43,335,000 26.75 2017-02-09
2149 2017-02-10 1,608,000 2,500 0.40 403,284,000 43,737,600 27.20 2017-02-08
2150 2017-02-09 1,605,500 -48,500 0.40 403,284,000 43,509,050 27.10 2017-02-07
2151 2017-02-08 1,654,000 -1,500 0.41 403,284,000 43,582,900 26.35 2017-02-06
2152 2017-02-07 1,655,500 -45,500 0.41 403,284,000 43,539,650 26.30 2017-02-03
2153 2017-02-06 1,701,000 -5,500 0.42 403,284,000 44,311,050 26.05 2017-02-02
2154 2017-02-03 1,706,500 6,500 0.42 403,284,000 45,392,900 26.60 2017-02-01
2155 2017-02-02 1,700,000 -11,000 0.42 403,284,000 44,710,000 26.30 2017-01-26
2156 2017-02-01 1,711,000 -4,000 0.42 403,284,000 44,742,650 26.15 2017-01-25
2157 2017-01-26 1,715,000 -9,000 0.43 403,284,000 44,847,250 26.15 2017-01-24
2158 2017-01-25 1,724,000 -23,000 0.43 403,284,000 44,306,800 25.70 2017-01-23
2159 2017-01-24 1,747,000 26,000 0.43 403,284,000 45,247,300 25.90 2017-01-20
2160 2017-01-23 1,721,000 500 0.43 403,284,000 43,025,000 25.00 2017-01-19
2161 2017-01-20 1,720,500 -3,000 0.43 403,284,000 43,270,575 25.15 2017-01-18
2162 2017-01-19 1,723,500 -14,500 0.43 403,284,000 42,656,625 24.75 2017-01-17
2163 2017-01-18 1,738,000 4,500 0.43 403,284,000 41,712,000 24.00 2017-01-16
2164 2017-01-17 1,733,500 3,500 0.43 403,284,000 41,430,650 23.90 2017-01-13
2165 2017-01-16 1,730,000 22,500 0.43 403,284,000 42,385,000 24.50 2017-01-12
2166 2017-01-13 1,707,500 26,000 0.42 403,284,000 41,236,125 24.15 2017-01-11
2167 2017-01-12 1,681,500 -500 0.42 403,284,000 40,356,000 24.00 2017-01-10
2168 2017-01-11 1,682,000 1,000 0.42 403,284,000 40,115,700 23.85 2017-01-09
2169 2017-01-10 1,681,000 -1,000 0.42 403,284,000 40,259,950 23.95 2017-01-06
2170 2017-01-09 1,682,000 -15,000 0.42 403,284,000 40,368,000 24.00 2017-01-05
2171 2017-01-06 1,697,000 -5,000 0.42 403,284,000 40,473,450 23.85 2017-01-04
2172 2017-01-05 1,702,000 -5,000 0.42 403,284,000 40,167,200 23.60 2017-01-03
2173 2017-01-04 1,707,000 21,000 0.42 403,284,000 40,541,250 23.75 2016-12-30
2174 2016-12-30 1,686,000 4,000 0.42 403,284,000 38,946,600 23.10 2016-12-28
2175 2016-12-29 1,682,000 2,500 0.42 403,284,000 38,181,400 22.70 2016-12-23
2176 2016-12-28 1,679,500 -1,500 0.42 403,284,000 38,964,400 23.20 2016-12-22
2177 2016-12-22 1,681,000 -16,000 0.42 403,284,000 39,839,700 23.70 2016-12-20
2178 2016-12-21 1,697,000 -17,500 0.42 403,284,000 40,049,200 23.60 2016-12-19
2179 2016-12-20 1,714,500 -10,500 0.43 403,284,000 40,805,100 23.80 2016-12-16
2180 2016-12-19 1,725,000 -500 0.43 403,284,000 40,192,500 23.30 2016-12-15
2181 2016-12-16 1,725,500 2,000 0.43 403,284,000 40,462,975 23.45 2016-12-14
2182 2016-12-15 1,723,500 108,500 0.43 403,284,000 40,846,950 23.70 2016-12-13
2183 2016-12-14 1,615,000 634,500 0.40 403,284,000 38,356,250 23.75 2016-12-12
2184 2016-12-13 980,500 91,000 0.24 403,284,000 23,728,100 24.20 2016-12-09
2185 2016-12-12 889,500 -1,000 0.22 403,284,000 21,481,425 24.15 2016-12-08
2186 2016-12-09 890,500 -20,000 0.22 403,284,000 21,461,050 24.10 2016-12-07
2187 2016-12-08 910,500 31,500 0.23 403,284,000 21,852,000 24.00 2016-12-06
2188 2016-12-07 879,000 8,500 0.22 403,284,000 21,096,000 24.00 2016-12-05
2189 2016-12-06 870,500 -19,000 0.22 403,284,000 20,717,900 23.80 2016-12-02
2190 2016-12-05 889,500 -23,700 0.22 403,284,000 21,481,425 24.15 2016-12-01
2191 2016-12-02 913,200 -23,000 0.23 403,284,000 22,282,080 24.40 2016-11-30
2192 2016-12-01 936,200 23,500 0.23 403,284,000 23,124,140 24.70 2016-11-29
2193 2016-11-30 912,700 -42,500 0.23 403,284,000 22,452,420 24.60 2016-11-28
2194 2016-11-29 955,200 -3,500 0.24 403,284,000 23,545,680 24.65 2016-11-25
2195 2016-11-28 958,700 9,000 0.24 403,284,000 23,679,890 24.70 2016-11-24
2196 2016-11-25 949,700 500 0.24 403,284,000 23,410,105 24.65 2016-11-23
2197 2016-11-24 949,200 -14,300 0.24 403,284,000 23,397,780 24.65 2016-11-22
2198 2016-11-23 963,500 -6,500 0.24 403,284,000 23,557,575 24.45 2016-11-21
2199 2016-11-21 970,000 -27,000 0.24 403,284,000 23,328,500 24.05 2016-11-17
2200 2016-11-18 997,000 -12,500 0.25 403,284,000 23,778,450 23.85 2016-11-16
2201 2016-11-17 1,009,500 168,500 0.25 403,284,000 23,824,200 23.60 2016-11-15
2202 2016-11-16 841,000 280,500 0.21 403,284,000 19,805,550 23.55 2016-11-14
2203 2016-11-15 560,500 -17,000 0.14 403,284,000 13,367,925 23.85 2016-11-11
2204 2016-11-14 577,500 -1,500 0.14 403,284,000 14,033,250 24.30 2016-11-10
2205 2016-11-11 579,000 -4,500 0.14 403,284,000 13,982,850 24.15 2016-11-09
2206 2016-11-10 583,500 21,000 0.14 403,284,000 14,062,350 24.10 2016-11-08
2207 2016-11-09 562,500 4,000 0.14 403,284,000 13,500,000 24.00 2016-11-07
2208 2016-11-08 558,500 82,500 0.14 403,284,000 13,404,000 24.00 2016-11-04
2209 2016-11-07 476,000 7,500 0.12 403,284,000 11,400,200 23.95 2016-11-03
2210 2016-11-04 468,500 14,900 0.12 403,284,000 11,361,125 24.25 2016-11-02
2211 2016-11-03 453,600 -269,258 0.11 403,284,000 10,999,800 24.25 2016-11-01
2212 2016-11-02 722,858 4,000 0.18 403,284,000 17,240,163 23.85 2016-10-31
2213 2016-11-01 718,858 -49,500 0.18 403,284,000 17,540,135 24.40 2016-10-28
2214 2016-10-31 768,358 -52,000 0.19 403,284,000 18,978,443 24.70 2016-10-27
2215 2016-10-28 820,358 1,500 0.20 403,284,000 20,221,825 24.65 2016-10-26
2216 2016-10-27 818,858 -102,142 0.20 403,284,000 20,348,621 24.85 2016-10-25
2217 2016-10-26 921,000 -50,500 0.23 403,284,000 22,472,400 24.40 2016-10-24
2218 2016-10-25 971,500 -3,000 0.24 403,284,000 23,461,725 24.15 2016-10-20
2219 2016-10-24 974,500 19,000 0.24 403,284,000 23,339,275 23.95 2016-10-19
2220 2016-10-20 955,500 28,000 0.24 403,284,000 22,788,675 23.85 2016-10-18
2221 2016-10-19 927,500 62,500 0.23 403,284,000 21,842,625 23.55 2016-10-17
2222 2016-10-18 865,000 142,500 0.21 403,284,000 20,543,750 23.75 2016-10-14
2223 2016-10-17 722,500 -9,500 0.18 403,284,000 17,159,375 23.75 2016-10-13
2224 2016-10-14 732,000 -81,000 0.18 403,284,000 18,117,000 24.75 2016-10-12
2225 2016-10-13 813,000 -38,500 0.20 403,284,000 20,325,000 25.00 2016-10-11
2226 2016-10-12 851,500 -25,000 0.21 403,284,000 21,415,225 25.15 2016-10-07
2227 2016-10-11 876,500 -88,000 0.22 403,284,000 21,912,500 25.00 2016-10-06
2228 2016-10-07 964,500 -45,000 0.24 403,284,000 24,160,725 25.05 2016-10-05
2229 2016-10-06 1,009,500 -25,000 0.25 403,284,000 24,480,375 24.25 2016-10-04
2230 2016-10-05 1,034,500 -1,500 0.26 403,284,000 24,828,000 24.00 2016-10-03
2231 2016-10-04 1,036,000 -37,000 0.26 403,284,000 24,967,600 24.10 2016-09-30
2232 2016-10-03 1,073,000 -104,500 0.27 403,284,000 26,234,850 24.45 2016-09-29
2233 2016-09-30 1,177,500 -41,500 0.29 403,284,000 28,201,125 23.95 2016-09-28
2234 2016-09-29 1,219,000 -189,000 0.30 403,284,000 29,743,600 24.40 2016-09-27
2235 2016-09-28 1,408,000 25,500 0.35 403,284,000 33,158,400 23.55 2016-09-26
2236 2016-09-27 1,382,500 12,000 0.34 403,284,000 33,180,000 24.00 2016-09-23
2237 2016-09-26 1,370,500 1,000 0.34 403,284,000 32,823,475 23.95 2016-09-22
2238 2016-09-23 1,369,500 25,500 0.34 403,284,000 32,799,525 23.95 2016-09-21
2239 2016-09-22 1,344,000 -95,500 0.33 403,284,000 33,196,800 24.70 2016-09-20
2240 2016-09-21 1,439,500 -30,000 0.36 403,284,000 34,691,950 24.10 2016-09-19
2241 2016-09-20 1,469,500 -1,500 0.36 403,284,000 34,239,350 23.30 2016-09-15
2242 2016-09-19 1,471,000 -50,000 0.36 403,284,000 34,421,400 23.40 2016-09-14
2243 2016-09-15 1,521,000 -177,000 0.38 403,284,000 35,515,350 23.35 2016-09-13
2244 2016-09-14 1,698,000 -229,000 0.42 403,284,000 39,818,100 23.45 2016-09-12
2245 2016-09-13 1,927,000 -37,500 0.48 403,284,000 46,055,300 23.90 2016-09-09
2246 2016-09-12 1,964,500 -70,500 0.49 403,284,000 47,049,775 23.95 2016-09-08
2247 2016-09-09 2,035,000 -8,500 0.50 403,284,000 49,043,500 24.10 2016-09-07
2248 2016-09-08 2,043,500 -97,000 0.51 403,284,000 49,044,000 24.00 2016-09-06
2249 2016-09-07 2,140,500 -30,500 0.53 403,284,000 51,157,950 23.90 2016-09-05
2250 2016-09-06 2,171,000 -124,000 0.54 403,284,000 51,778,350 23.85 2016-09-02
2251 2016-09-05 2,295,000 -185,000 0.57 403,284,000 53,703,000 23.40 2016-09-01
2252 2016-09-02 2,480,000 18,500 0.61 403,284,000 55,800,000 22.50 2016-08-31
2253 2016-09-01 2,461,500 -19,000 0.61 403,284,000 55,260,675 22.45 2016-08-30
2254 2016-08-31 2,480,500 18,500 0.62 403,284,000 55,563,200 22.40 2016-08-29
2255 2016-08-30 2,462,000 -646,000 0.61 403,284,000 55,764,300 22.65 2016-08-26
2256 2016-08-29 3,108,000 -616,500 0.77 403,284,000 66,200,400 21.30 2016-08-25
2257 2016-08-26 3,724,500 -2,882,000 0.92 403,284,000 81,566,550 21.90 2016-08-24
2258 2016-08-25 6,606,500 340,000 1.64 403,284,000 133,120,975 20.15 2016-08-23
2259 2016-08-24 6,266,500 17,000 1.55 403,284,000 127,523,275 20.35 2016-08-22
2260 2016-08-23 6,249,500 44,500 1.55 403,284,000 125,927,425 20.15 2016-08-19
2261 2016-08-22 6,205,000 471,000 1.54 403,284,000 124,100,000 20.00 2016-08-18
2262 2016-08-19 5,734,000 -57,500 1.42 403,284,000 115,540,100 20.15 2016-08-17
2263 2016-08-18 5,791,500 51,500 1.44 403,284,000 115,830,000 20.00 2016-08-16
2264 2016-08-17 5,740,000 135,500 1.42 403,284,000 111,700,400 19.46 2016-08-15
2265 2016-08-16 5,604,500 1,242,000 1.39 403,284,000 107,045,950 19.10 2016-08-12
2266 2016-08-15 4,362,500 635,500 1.08 403,284,000 82,887,500 19.00 2016-08-11
2267 2016-08-12 3,727,000 2,000 0.92 403,284,000 70,142,140 18.82 2016-08-10
2268 2016-08-11 3,725,000 33,000 0.92 403,284,000 70,924,000 19.04 2016-08-09
2269 2016-08-10 3,692,000 67,000 0.92 403,284,000 70,074,160 18.98 2016-08-08
2270 2016-08-09 3,625,000 292,500 0.90 403,284,000 67,280,000 18.56 2016-08-05
2271 2016-08-08 3,332,500 307,000 0.83 403,284,000 61,384,650 18.42 2016-08-04
2272 2016-08-05 3,025,500 644,000 0.75 403,284,000 55,911,240 18.48 2016-08-03
2273 2016-08-04 2,381,500 119,500 0.59 403,284,000 44,772,200 18.80 2016-08-01
2274 2016-08-03 2,262,000 302,000 0.56 403,284,000 43,023,240 19.02 2016-07-29
2275 2016-07-29 1,960,000 -7,000 0.49 403,284,000 39,043,200 19.92 2016-07-27
2276 2016-07-28 1,967,000 40,000 0.49 403,284,000 39,064,620 19.86 2016-07-26
2277 2016-07-27 1,927,000 -9,000 0.48 403,284,000 38,193,140 19.82 2016-07-25
2278 2016-07-26 1,936,000 61,500 0.48 403,284,000 38,061,760 19.66 2016-07-22
2279 2016-07-25 1,874,500 37,500 0.46 403,284,000 37,227,570 19.86 2016-07-21
2280 2016-07-22 1,837,000 -10,000 0.46 403,284,000 36,372,600 19.80 2016-07-20
2281 2016-07-21 1,847,000 113,500 0.46 403,284,000 36,127,320 19.56 2016-07-19
2282 2016-07-20 1,733,500 28,000 0.43 403,284,000 33,941,930 19.58 2016-07-18
2283 2016-07-19 1,705,500 -2,000 0.42 403,284,000 33,905,340 19.88 2016-07-15
2284 2016-07-15 1,707,500 -5,500 0.42 403,284,000 33,808,500 19.80 2016-07-13
2285 2016-07-14 1,713,000 -1,500 0.42 403,284,000 33,711,840 19.68 2016-07-12
2286 2016-07-13 1,714,500 -11,000 0.43 403,284,000 33,261,300 19.40 2016-07-11
2287 2016-07-12 1,725,500 23,500 0.43 403,284,000 31,921,750 18.50 2016-07-08
2288 2016-07-11 1,702,000 33,000 0.42 403,284,000 31,691,240 18.62 2016-07-07
2289 2016-07-08 1,669,000 6,500 0.41 403,284,000 30,609,460 18.34 2016-07-06
2290 2016-07-07 1,662,500 3,500 0.41 403,284,000 31,288,250 18.82 2016-07-05
2291 2016-07-05 1,659,000 -5,000 0.41 403,284,000 31,355,100 18.90 2016-06-30
2292 2016-07-04 1,664,000 33,500 0.41 403,284,000 30,684,160 18.44 2016-06-29
2293 2016-06-30 1,630,500 2,000 0.40 403,284,000 29,805,540 18.28 2016-06-28
2294 2016-06-29 1,628,500 22,500 0.40 403,284,000 30,094,680 18.48 2016-06-27
2295 2016-06-27 1,606,000 37,000 0.40 403,284,000 30,064,320 18.72 2016-06-23
2296 2016-06-24 1,569,000 10,000 0.39 403,284,000 29,559,960 18.84 2016-06-22
2297 2016-06-23 1,559,000 7,000 0.39 403,284,000 29,278,020 18.78 2016-06-21
2298 2016-06-22 1,552,000 95,000 0.38 403,284,000 28,867,200 18.60 2016-06-20
2299 2016-06-21 1,457,000 6,500 0.36 403,284,000 27,100,200 18.60 2016-06-17
2300 2016-06-20 1,450,500 7,000 0.36 403,284,000 27,240,390 18.78 2016-06-16
2301 2016-06-16 1,443,500 -5,500 0.36 403,284,000 28,032,770 19.42 2016-06-14
2302 2016-06-15 1,449,000 5,000 0.36 403,284,000 27,849,780 19.22 2016-06-13
2303 2016-06-13 1,444,000 1,500 0.36 403,284,000 29,674,200 20.55 2016-06-08
2304 2016-06-10 1,442,500 -39,000 0.36 403,284,000 29,427,000 20.40 2016-06-07
2305 2016-06-08 1,481,500 -1,000 0.37 403,284,000 30,000,375 20.25 2016-06-06
2306 2016-06-07 1,482,500 2,500 0.37 403,284,000 29,946,500 20.20 2016-06-03
2307 2016-06-06 1,480,000 1,000 0.37 403,284,000 29,570,400 19.98 2016-06-02
2308 2016-06-03 1,479,000 -3,000 0.37 403,284,000 29,580,000 20.00 2016-06-01
2309 2016-06-02 1,482,000 43,000 0.37 403,284,000 29,936,400 20.20 2016-05-31
2310 2016-06-01 1,439,000 10,500 0.36 403,284,000 28,780,000 20.00 2016-05-30
2311 2016-05-31 1,428,500 -6,500 0.35 403,284,000 27,827,180 19.48 2016-05-27
2312 2016-05-27 1,435,000 59,000 0.36 403,284,000 27,552,000 19.20 2016-05-25
2313 2016-05-26 1,376,000 -41,500 0.34 403,284,000 27,354,880 19.88 2016-05-24
2314 2016-05-24 1,417,500 -14,000 0.35 403,284,000 26,875,800 18.96 2016-05-20
2315 2016-05-20 1,431,500 3,000 0.35 403,284,000 27,484,800 19.20 2016-05-18
2316 2016-05-19 1,428,500 1,000 0.35 403,284,000 27,998,600 19.60 2016-05-17
2317 2016-05-18 1,427,500 4,000 0.35 403,284,000 27,979,000 19.60 2016-05-16
2318 2016-05-17 1,423,500 -26,500 0.35 403,284,000 27,644,370 19.42 2016-05-13
2319 2016-05-16 1,450,000 -31,500 0.36 403,284,000 28,130,000 19.40 2016-05-12
2320 2016-05-13 1,481,500 -48,500 0.37 403,284,000 29,215,180 19.72 2016-05-11
2321 2016-05-12 1,530,000 -18,500 0.38 403,284,000 29,896,200 19.54 2016-05-10
2322 2016-05-11 1,548,500 12,000 0.38 403,284,000 30,505,450 19.70 2016-05-09
2323 2016-05-10 1,536,500 10,500 0.38 403,284,000 31,114,125 20.25 2016-05-06
2324 2016-05-06 1,526,000 500 0.38 403,284,000 32,274,900 21.15 2016-05-04
2325 2016-05-05 1,525,500 8,000 0.38 403,284,000 32,340,600 21.20 2016-05-03
2326 2016-05-04 1,517,500 -4,500 0.38 403,284,000 32,019,250 21.10 2016-04-29
2327 2016-05-03 1,522,000 5,500 0.38 403,284,000 32,418,600 21.30 2016-04-28
2328 2016-04-29 1,516,500 14,000 0.38 403,284,000 32,983,875 21.75 2016-04-27
2329 2016-04-28 1,502,500 -44,000 0.37 403,284,000 31,552,500 21.00 2016-04-26
2330 2016-04-26 1,546,500 500 0.38 403,284,000 33,327,075 21.55 2016-04-22
2331 2016-04-25 1,546,000 21,000 0.38 403,284,000 33,857,400 21.90 2016-04-21
2332 2016-04-22 1,525,000 -7,500 0.38 403,284,000 32,787,500 21.50 2016-04-20
2333 2016-04-21 1,532,500 -1,500 0.38 403,284,000 33,408,500 21.80 2016-04-19
2334 2016-04-20 1,534,000 -22,500 0.38 403,284,000 33,441,200 21.80 2016-04-18
2335 2016-04-19 1,556,500 2,000 0.39 403,284,000 34,320,825 22.05 2016-04-15
2336 2016-04-18 1,554,500 8,000 0.39 403,284,000 34,199,000 22.00 2016-04-14
2337 2016-04-15 1,546,500 11,000 0.38 403,284,000 33,327,075 21.55 2016-04-13
2338 2016-04-14 1,535,500 -11,500 0.38 403,284,000 32,706,150 21.30 2016-04-12
2339 2016-04-13 1,547,000 -5,500 0.38 403,284,000 33,028,450 21.35 2016-04-11
2340 2016-04-12 1,552,500 500 0.38 403,284,000 32,059,125 20.65 2016-04-08
2341 2016-04-08 1,552,000 -37,500 0.38 403,284,000 32,592,000 21.00 2016-04-06
2342 2016-04-07 1,589,500 -96,500 0.39 403,284,000 32,823,175 20.65 2016-04-05
2343 2016-04-06 1,686,000 54,500 0.42 403,284,000 35,068,800 20.80 2016-04-01
2344 2016-04-05 1,631,500 146,000 0.40 403,284,000 34,914,100 21.40 2016-03-31
2345 2016-04-01 1,485,500 11,500 0.37 403,284,000 29,858,550 20.10 2016-03-30
2346 2016-03-29 1,474,000 -10,000 0.37 403,284,000 30,143,300 20.45 2016-03-23
2347 2016-03-24 1,484,000 2,500 0.37 403,284,000 30,496,200 20.55 2016-03-22
2348 2016-03-23 1,481,500 34,000 0.37 403,284,000 30,148,525 20.35 2016-03-21
2349 2016-03-22 1,447,500 3,000 0.36 403,284,000 27,618,300 19.08 2016-03-18
2350 2016-03-21 1,444,500 -2,500 0.36 403,284,000 26,809,920 18.56 2016-03-17
2351 2016-03-18 1,447,000 -2,000 0.36 403,284,000 26,653,740 18.42 2016-03-16
2352 2016-03-17 1,449,000 2,500 0.36 403,284,000 27,154,260 18.74 2016-03-15
2353 2016-03-16 1,446,500 -1,000 0.36 403,284,000 27,396,710 18.94 2016-03-14
2354 2016-03-15 1,447,500 2,000 0.36 403,284,000 27,357,750 18.90 2016-03-11
2355 2016-03-14 1,445,500 6,000 0.36 403,284,000 27,204,310 18.82 2016-03-10
2356 2016-03-11 1,439,500 7,000 0.36 403,284,000 27,091,390 18.82 2016-03-09
2357 2016-03-10 1,432,500 -12,000 0.36 403,284,000 26,902,350 18.78 2016-03-08
2358 2016-03-09 1,444,500 -15,500 0.36 403,284,000 27,792,180 19.24 2016-03-07
2359 2016-03-08 1,460,000 2,500 0.36 403,284,000 27,477,200 18.82 2016-03-04
2360 2016-03-07 1,457,500 -4,000 0.36 403,284,000 27,051,200 18.56 2016-03-03
2361 2016-03-04 1,461,500 15,000 0.36 403,284,000 27,300,820 18.68 2016-03-02
2362 2016-03-02 1,446,500 -9,000 0.36 403,284,000 26,065,930 18.02 2016-02-29
2363 2016-03-01 1,455,500 5,000 0.36 403,284,000 26,344,550 18.10 2016-02-26
2364 2016-02-29 1,450,500 -2,000 0.36 403,284,000 26,079,990 17.98 2016-02-25
2365 2016-02-26 1,452,500 3,500 0.36 403,284,000 26,638,850 18.34 2016-02-24
2366 2016-02-25 1,449,000 1,500 0.36 403,284,000 27,270,180 18.82 2016-02-23
2367 2016-02-24 1,447,500 -39,500 0.36 403,284,000 26,807,700 18.52 2016-02-22
2368 2016-02-23 1,487,000 -21,500 0.37 403,284,000 27,390,540 18.42 2016-02-19
2369 2016-02-22 1,508,500 10,500 0.37 403,284,000 27,153,000 18.00 2016-02-18
2370 2016-02-19 1,498,000 35,500 0.37 403,284,000 26,304,880 17.56 2016-02-17
2371 2016-02-18 1,462,500 -2,000 0.36 403,284,000 26,325,000 18.00 2016-02-16
2372 2016-02-17 1,464,500 3,000 0.36 403,284,000 25,570,170 17.46 2016-02-15
2373 2016-02-16 1,461,500 -3,000 0.36 403,284,000 24,787,040 16.96 2016-02-12
2374 2016-02-15 1,464,500 -78,000 0.36 403,284,000 24,662,180 16.84 2016-02-11
2375 2016-02-12 1,542,500 16,000 0.38 403,284,000 26,839,500 17.40 2016-02-05
2376 2016-02-11 1,526,500 -500 0.38 403,284,000 26,683,220 17.48 2016-02-04
2377 2016-02-05 1,527,000 3,500 0.38 403,284,000 26,753,040 17.52 2016-02-03
2378 2016-02-04 1,523,500 101,500 0.38 403,284,000 27,849,580 18.28 2016-02-02
2379 2016-02-03 1,422,000 6,500 0.35 403,284,000 25,766,640 18.12 2016-02-01
2380 2016-02-02 1,415,500 -8,000 0.35 403,284,000 26,243,370 18.54 2016-01-29
2381 2016-02-01 1,423,500 -331,000 0.35 403,284,000 24,996,660 17.56 2016-01-28
2382 2016-01-29 1,754,500 21,500 0.44 403,284,000 29,265,060 16.68 2016-01-27
2383 2016-01-28 1,733,000 -1,013,500 0.43 403,284,000 28,837,120 16.64 2016-01-26
2384 2016-01-27 2,746,500 -35,500 0.68 403,284,000 46,141,200 16.80 2016-01-25
2385 2016-01-26 2,782,000 -47,000 0.69 403,284,000 46,737,600 16.80 2016-01-22
2386 2016-01-25 2,829,000 -176,000 0.70 403,284,000 46,339,020 16.38 2016-01-21
2387 2016-01-22 3,005,000 -13,500 0.75 403,284,000 50,363,800 16.76 2016-01-20
2388 2016-01-21 3,018,500 249,000 0.75 403,284,000 52,944,490 17.54 2016-01-19
2389 2016-01-20 2,769,500 -20,000 0.69 403,284,000 46,084,480 16.64 2016-01-18
2390 2016-01-19 2,789,500 36,000 0.69 403,284,000 52,386,810 18.78 2016-01-15
2391 2016-01-18 2,753,500 -291,500 0.68 403,284,000 53,803,390 19.54 2016-01-14
2392 2016-01-15 3,045,000 -46,500 0.76 403,284,000 58,951,200 19.36 2016-01-13
2393 2016-01-14 3,091,500 -24,000 0.77 403,284,000 60,840,720 19.68 2016-01-12
2394 2016-01-13 3,115,500 60,500 0.77 403,284,000 60,565,320 19.44 2016-01-11
2395 2016-01-12 3,055,000 -4,000 0.76 403,284,000 62,627,500 20.50 2016-01-08
2396 2016-01-11 3,059,000 -500 0.76 403,284,000 61,638,850 20.15 2016-01-07
2397 2016-01-08 3,059,500 288,500 0.76 403,284,000 65,167,350 21.30 2016-01-06
2398 2016-01-07 2,771,000 43,000 0.69 403,284,000 59,853,600 21.60 2016-01-05
2399 2016-01-06 2,728,000 -17,500 0.68 403,284,000 58,379,200 21.40 2016-01-04
2400 2016-01-05 2,745,500 53,500 0.68 403,284,000 60,812,825 22.15 2015-12-30
2401 2016-01-04 2,692,000 21,500 0.67 403,284,000 59,762,400 22.20 2015-12-29
2402 2015-12-30 2,670,500 26,000 0.66 403,284,000 58,884,525 22.05 2015-12-28
2403 2015-12-29 2,644,500 206,000 0.66 403,284,000 59,104,575 22.35 2015-12-23
2404 2015-12-28 2,438,500 22,000 0.60 403,284,000 54,500,475 22.35 2015-12-22
2405 2015-12-23 2,416,500 19,000 0.60 403,284,000 54,612,900 22.60 2015-12-21
2406 2015-12-22 2,397,500 8,000 0.59 403,284,000 52,625,125 21.95 2015-12-18
2407 2015-12-21 2,389,500 -20,500 0.59 403,284,000 52,330,050 21.90 2015-12-17
2408 2015-12-18 2,410,000 170,500 0.60 403,284,000 51,212,500 21.25 2015-12-16
2409 2015-12-17 2,239,500 501,500 0.56 403,284,000 47,029,500 21.00 2015-12-15
2410 2015-12-16 1,738,000 708,500 0.43 403,284,000 38,062,200 21.90 2015-12-14
2411 2015-12-14 1,029,500 2,000 0.26 403,284,000 25,634,550 24.90 2015-12-10
2412 2015-12-11 1,027,500 92,500 0.25 403,284,000 25,738,875 25.05 2015-12-09
2413 2015-12-09 935,000 50,500 0.23 403,284,000 24,543,750 26.25 2015-12-07
2414 2015-12-08 884,500 -5,000 0.22 403,284,000 23,881,500 27.00 2015-12-04
2415 2015-12-07 889,500 -65,500 0.22 403,284,000 23,527,275 26.45 2015-12-03
2416 2015-12-04 955,000 -87,000 0.24 403,284,000 24,830,000 26.00 2015-12-02
2417 2015-12-03 1,042,000 -30,000 0.26 403,284,000 26,675,200 25.60 2015-12-01
2418 2015-12-02 1,072,000 -4,500 0.27 403,284,000 26,907,200 25.10 2015-11-30
2419 2015-12-01 1,076,500 -419,000 0.27 403,284,000 26,966,325 25.05 2015-11-27
2420 2015-11-30 1,495,500 18,500 0.37 403,284,000 38,210,025 25.55 2015-11-26
2421 2015-11-27 1,477,000 -40,500 0.37 403,284,000 37,958,900 25.70 2015-11-25
2422 2015-11-26 1,517,500 -75,000 0.38 403,284,000 38,848,000 25.60 2015-11-24
2423 2015-11-25 1,592,500 500 0.39 403,284,000 39,892,125 25.05 2015-11-23
2424 2015-11-24 1,592,000 27,000 0.39 403,284,000 39,481,600 24.80 2015-11-20
2425 2015-11-23 1,565,000 10,000 0.39 403,284,000 38,499,000 24.60 2015-11-19
2426 2015-11-20 1,555,000 19,000 0.39 403,284,000 38,408,500 24.70 2015-11-18
2427 2015-11-18 1,536,000 13,000 0.38 403,284,000 38,553,600 25.10 2015-11-16
2428 2015-11-17 1,523,000 71,500 0.38 403,284,000 39,141,100 25.70 2015-11-13
2429 2015-11-16 1,451,500 -162,000 0.36 403,284,000 37,521,275 25.85 2015-11-12
2430 2015-11-13 1,613,500 -10,000 0.40 403,284,000 41,466,950 25.70 2015-11-11
2431 2015-11-12 1,623,500 18,500 0.40 403,284,000 41,886,300 25.80 2015-11-10
2432 2015-11-11 1,605,000 87,000 0.40 403,284,000 41,890,500 26.10 2015-11-09
2433 2015-11-10 1,518,000 -56,000 0.38 403,284,000 39,999,300 26.35 2015-11-06
2434 2015-11-09 1,574,000 46,000 0.39 403,284,000 40,530,500 25.75 2015-11-05
2435 2015-11-06 1,528,000 15,000 0.38 403,284,000 39,116,800 25.60 2015-11-04
2436 2015-11-05 1,513,000 103,500 0.38 403,284,000 37,900,650 25.05 2015-11-03
2437 2015-11-04 1,409,500 38,000 0.35 403,284,000 35,096,550 24.90 2015-11-02
2438 2015-11-03 1,371,500 -58,000 0.34 403,284,000 34,630,375 25.25 2015-10-30
2439 2015-11-02 1,429,500 -56,000 0.35 403,284,000 36,452,250 25.50 2015-10-29
2440 2015-10-30 1,485,500 34,500 0.37 403,284,000 37,880,250 25.50 2015-10-28
2441 2015-10-28 1,451,000 195,000 0.36 403,284,000 37,218,150 25.65 2015-10-26
2442 2015-10-27 1,256,000 250,000 0.31 403,284,000 32,467,600 25.85 2015-10-23
2443 2015-10-26 1,006,000 50,000 0.25 403,284,000 25,401,500 25.25 2015-10-22
2444 2015-10-23 956,000 20,000 0.24 403,284,000 24,282,400 25.40 2015-10-20
2445 2015-10-22 936,000 18,000 0.23 403,284,000 23,821,200 25.45 2015-10-19
2446 2015-10-20 918,000 52,000 0.23 403,284,000 22,904,100 24.95 2015-10-16
2447 2015-10-19 866,000 1,000 0.21 403,284,000 21,650,000 25.00 2015-10-15
2448 2015-10-16 865,000 51,500 0.21 403,284,000 21,754,750 25.15 2015-10-14
2449 2015-10-15 813,500 500 0.20 403,284,000 20,581,550 25.30 2015-10-13
2450 2015-10-14 813,000 -2,000 0.20 403,284,000 20,609,550 25.35 2015-10-12
2451 2015-10-13 815,000 16,000 0.20 403,284,000 20,334,250 24.95 2015-10-09
2452 2015-10-12 799,000 6,000 0.20 403,284,000 20,214,700 25.30 2015-10-08
2453 2015-10-09 793,000 13,000 0.20 403,284,000 20,380,100 25.70 2015-10-07
2454 2015-10-08 780,000 14,500 0.19 403,284,000 19,851,000 25.45 2015-10-06
2455 2015-10-07 765,500 17,000 0.19 403,284,000 18,525,100 24.20 2015-10-05
2456 2015-10-06 748,500 3,500 0.19 403,284,000 17,851,725 23.85 2015-10-02
2457 2015-10-02 745,000 -64,000 0.18 403,284,000 17,693,750 23.75 2015-09-29
2458 2015-09-30 809,000 -5,500 0.20 403,284,000 19,254,200 23.80 2015-09-25
2459 2015-09-29 814,500 58,500 0.20 403,284,000 20,281,050 24.90 2015-09-24
2460 2015-09-25 756,000 -51,000 0.19 403,284,000 18,748,800 24.80 2015-09-23
2461 2015-09-24 807,000 -7,000 0.20 403,284,000 20,255,700 25.10 2015-09-22
2462 2015-09-23 814,000 22,500 0.20 403,284,000 20,553,500 25.25 2015-09-21
2463 2015-09-22 791,500 -4,500 0.20 403,284,000 20,064,525 25.35 2015-09-18
2464 2015-09-21 796,000 -1,500 0.20 403,284,000 19,979,600 25.10 2015-09-17
2465 2015-09-18 797,500 103,000 0.20 403,284,000 19,618,500 24.60 2015-09-16
2466 2015-09-17 694,500 -65,000 0.17 403,284,000 16,598,550 23.90 2015-09-15
2467 2015-09-16 759,500 -60,500 0.19 403,284,000 18,038,125 23.75 2015-09-14
2468 2015-09-15 820,000 -1,500 0.20 403,284,000 19,065,000 23.25 2015-09-11
2469 2015-09-14 821,500 4,000 0.20 403,284,000 19,510,625 23.75 2015-09-10
2470 2015-09-11 817,500 4,000 0.20 403,284,000 19,987,875 24.45 2015-09-09
2471 2015-09-10 813,500 78,500 0.20 403,284,000 19,157,925 23.55 2015-09-08
2472 2015-09-09 735,000 -86,000 0.18 403,284,000 16,831,500 22.90 2015-09-07
2473 2015-09-08 821,000 98,000 0.20 403,284,000 19,088,250 23.25 2015-09-04
2474 2015-09-07 723,000 5,500 0.18 403,284,000 16,050,600 22.20 2015-09-02
2475 2015-09-04 717,500 -60,000 0.18 403,284,000 15,892,625 22.15 2015-09-01
2476 2015-09-02 777,500 -46,000 0.19 403,284,000 17,610,375 22.65 2015-08-31
2477 2015-09-01 823,500 -7,000 0.20 403,284,000 18,528,750 22.50 2015-08-28
2478 2015-08-31 830,500 124,000 0.21 403,284,000 18,354,050 22.10 2015-08-27
2479 2015-08-28 706,500 -238,000 0.18 403,284,000 14,695,200 20.80 2015-08-26
2480 2015-08-27 944,500 15,500 0.23 403,284,000 18,568,870 19.66 2015-08-25
2481 2015-08-26 929,000 -23,500 0.23 403,284,000 17,651,000 19.00 2015-08-24
2482 2015-08-25 952,500 -17,500 0.24 403,284,000 19,764,375 20.75 2015-08-21
2483 2015-08-24 970,000 42,500 0.24 403,284,000 20,855,000 21.50 2015-08-20
2484 2015-08-21 927,500 66,000 0.23 403,284,000 20,915,125 22.55 2015-08-19
2485 2015-08-20 861,500 94,000 0.21 403,284,000 19,297,600 22.40 2015-08-18
2486 2015-08-19 767,500 8,000 0.19 403,284,000 17,844,375 23.25 2015-08-17
2487 2015-08-18 759,500 5,000 0.19 403,284,000 17,468,500 23.00 2015-08-14
2488 2015-08-17 754,500 44,000 0.19 403,284,000 17,051,700 22.60 2015-08-13
2489 2015-08-14 710,500 27,500 0.18 403,284,000 16,199,400 22.80 2015-08-12
2490 2015-08-13 683,000 -14,000 0.17 403,284,000 16,187,100 23.70 2015-08-11
2491 2015-08-12 697,000 41,000 0.17 403,284,000 17,111,350 24.55 2015-08-10
2492 2015-08-11 656,000 1,500 0.16 403,284,000 15,744,000 24.00 2015-08-07
2493 2015-08-07 654,500 -2,500 0.16 403,284,000 15,609,825 23.85 2015-08-05
2494 2015-08-06 657,000 -6,500 0.16 403,284,000 15,538,050 23.65 2015-08-04
2495 2015-08-05 663,500 19,500 0.16 403,284,000 14,796,050 22.30 2015-08-03
2496 2015-08-04 644,000 10,500 0.16 403,284,000 14,812,000 23.00 2015-07-31
2497 2015-08-03 633,500 4,000 0.16 403,284,000 14,538,825 22.95 2015-07-30
2498 2015-07-31 629,500 -13,500 0.16 403,284,000 14,793,250 23.50 2015-07-29
2499 2015-07-30 643,000 8,000 0.16 403,284,000 14,756,850 22.95 2015-07-28
2500 2015-07-29 635,000 46,500 0.16 403,284,000 14,414,500 22.70 2015-07-27
2501 2015-07-28 588,500 17,500 0.15 403,284,000 14,977,325 25.45 2015-07-24
2502 2015-07-27 571,000 -18,000 0.14 403,284,000 14,960,200 26.20 2015-07-23
2503 2015-07-24 589,000 -94,000 0.15 403,284,000 15,225,650 25.85 2015-07-22
2504 2015-07-23 683,000 -323,000 0.17 403,284,000 17,860,450 26.15 2015-07-21
2505 2015-07-22 1,006,000 -264,500 0.25 403,284,000 26,206,300 26.05 2015-07-20
2506 2015-07-21 1,270,500 104,000 0.32 403,284,000 33,477,675 26.35 2015-07-17
2507 2015-07-20 1,166,500 5,000 0.29 403,284,000 29,395,800 25.20 2015-07-16
2508 2015-07-17 1,161,500 -2,000 0.29 403,284,000 29,385,950 25.30 2015-07-15
2509 2015-07-16 1,163,500 5,000 0.29 403,284,000 29,669,250 25.50 2015-07-14
2510 2015-07-15 1,158,500 18,000 0.29 403,284,000 30,758,175 26.55 2015-07-13
2511 2015-07-14 1,140,500 -122,000 0.28 403,284,000 29,710,025 26.05 2015-07-10
2512 2015-07-13 1,262,500 -53,500 0.31 403,284,000 30,931,250 24.50 2015-07-09
2513 2015-07-10 1,316,000 -358,000 0.33 403,284,000 27,636,000 21.00 2015-07-08
2514 2015-07-09 1,674,000 -86,000 0.42 403,284,000 40,343,400 24.10 2015-07-07
2515 2015-07-08 1,760,000 -647,500 0.44 403,284,000 44,880,000 25.50 2015-07-06
2516 2015-07-07 2,407,500 -184,000 0.60 403,284,000 65,604,375 27.25 2015-07-03
2517 2015-07-06 2,591,500 -153,500 0.64 403,284,000 73,857,750 28.50 2015-07-02
2518 2015-07-03 2,745,000 -2,554,000 0.68 403,284,000 78,918,750 28.75 2015-06-30
2519 2015-07-02 5,299,000 -766,000 1.31 403,284,000 147,577,150 27.85 2015-06-29
2520 2015-06-30 6,065,000 170,000 1.50 403,284,000 177,098,000 29.20 2015-06-26
2521 2015-06-29 5,895,000 9,000 1.46 403,284,000 176,555,250 29.95 2015-06-25
2522 2015-06-26 5,886,000 -104,000 1.46 403,284,000 184,231,800 31.30 2015-06-24
2523 2015-06-25 5,990,000 3,500 1.49 403,284,000 179,101,000 29.90 2015-06-23
2524 2015-06-24 5,986,500 71,000 1.48 403,284,000 176,601,750 29.50 2015-06-22
2525 2015-06-23 5,915,500 -5,500 1.47 403,284,000 177,760,775 30.05 2015-06-19
2526 2015-06-22 5,921,000 -5,000 1.47 403,284,000 177,333,950 29.95 2015-06-18
2527 2015-06-19 5,926,000 211,500 1.47 403,284,000 175,113,300 29.55 2015-06-17
2528 2015-06-18 5,714,500 -51,500 1.42 403,284,000 170,006,375 29.75 2015-06-16
2529 2015-06-17 5,766,000 71,000 1.43 403,284,000 172,115,100 29.85 2015-06-15
2530 2015-06-16 5,695,000 -12,500 1.41 403,284,000 177,114,500 31.10 2015-06-12
2531 2015-06-15 5,707,500 72,000 1.42 403,284,000 169,798,125 29.75 2015-06-11
2532 2015-06-12 5,635,500 136,000 1.40 403,284,000 167,937,900 29.80 2015-06-10
2533 2015-06-11 5,499,500 611,500 1.36 403,284,000 164,435,050 29.90 2015-06-09
2534 2015-06-10 4,888,000 565,500 1.21 403,284,000 151,283,600 30.95 2015-06-08
2535 2015-06-09 4,322,500 -10,000 1.07 403,284,000 138,968,375 32.15 2015-06-05
2536 2015-06-08 4,332,500 5,000 1.07 403,284,000 139,073,250 32.10 2015-06-04
2537 2015-06-05 4,327,500 -617,000 1.07 403,284,000 138,696,375 32.05 2015-06-03
2538 2015-06-04 4,944,500 -3,000 1.23 403,284,000 162,674,050 32.90 2015-06-02
2539 2015-06-03 4,947,500 61,000 1.23 403,284,000 164,751,750 33.30 2015-06-01
2540 2015-06-02 4,886,500 261,000 1.21 403,284,000 163,209,100 33.40 2015-05-29
2541 2015-06-01 4,625,500 -553,000 1.15 403,284,000 143,853,050 31.10 2015-05-28
2542 2015-05-29 5,178,500 -19,500 1.28 403,284,000 164,158,450 31.70 2015-05-27
2543 2015-05-28 5,198,000 23,000 1.29 403,284,000 165,296,400 31.80 2015-05-26
2544 2015-05-27 5,175,000 -505,500 1.28 403,284,000 161,201,250 31.15 2015-05-22
2545 2015-05-26 5,680,500 -38,000 1.41 403,284,000 165,870,600 29.20 2015-05-21
2546 2015-05-22 5,718,500 -7,000 1.42 403,284,000 167,552,050 29.30 2015-05-20
2547 2015-05-21 5,725,500 -97,500 1.42 403,284,000 168,043,425 29.35 2015-05-19
2548 2015-05-20 5,823,000 -1,042,000 1.44 403,284,000 167,993,550 28.85 2015-05-18
2549 2015-05-19 6,865,000 -144,000 1.70 403,284,000 199,428,250 29.05 2015-05-15
2550 2015-05-18 7,009,000 -4,000 1.74 403,284,000 206,765,500 29.50 2015-05-14
2551 2015-05-15 7,013,000 -188,500 1.74 403,284,000 206,883,500 29.50 2015-05-13
2552 2015-05-14 7,201,500 4,500 1.79 403,284,000 203,802,450 28.30 2015-05-12
2553 2015-05-13 7,197,000 -24,500 1.78 403,284,000 208,713,000 29.00 2015-05-11
2554 2015-05-12 7,221,500 -89,000 1.79 403,284,000 202,563,075 28.05 2015-05-08
2555 2015-05-11 7,310,500 -233,500 1.81 403,284,000 198,845,600 27.20 2015-05-07
2556 2015-05-08 7,544,000 -682,500 1.87 403,284,000 218,776,000 29.00 2015-05-06
2557 2015-05-07 8,226,500 388,000 2.04 403,284,000 237,745,850 28.90 2015-05-05
2558 2015-05-06 7,838,500 -15,500 1.94 403,284,000 233,979,225 29.85 2015-05-04
2559 2015-05-05 7,854,000 -388,500 1.95 403,284,000 232,085,700 29.55 2015-04-30
2560 2015-05-04 8,242,500 485,500 2.04 403,284,000 240,681,000 29.20 2015-04-29
2561 2015-04-30 7,757,000 671,000 1.92 403,284,000 229,219,350 29.55 2015-04-28
2562 2015-04-29 7,086,000 -629,000 1.76 403,284,000 213,997,200 30.20 2015-04-27
2563 2015-04-28 7,715,000 -633,000 1.91 403,284,000 228,749,750 29.65 2015-04-24
2564 2015-04-27 8,348,000 279,000 2.07 403,284,000 252,109,600 30.20 2015-04-23
2565 2015-04-24 8,069,000 -66,000 2.00 403,284,000 247,718,300 30.70 2015-04-22
2566 2015-04-23 8,135,000 -943,500 2.02 403,284,000 251,778,250 30.95 2015-04-21
2567 2015-04-22 9,078,500 -441,500 2.25 403,284,000 259,191,175 28.55 2015-04-20
2568 2015-04-21 9,520,000 133,000 2.36 403,284,000 287,504,000 30.20 2015-04-17
2569 2015-04-16 9,387,000 25,000 2.33 403,284,000 242,653,950 25.85 2015-04-14
2570 2015-03-31 9,362,000 429,500 2.32 403,284,000 242,007,700 25.85 2015-03-27
2571 2015-03-30 8,932,500 375,500 2.21 403,284,000 231,351,750 25.90 2015-03-26
2572 2015-03-27 8,557,000 1,008,500 2.12 403,284,000 224,193,400 26.20 2015-03-25
2573 2015-03-26 7,548,500 146,000 1.87 403,284,000 199,657,825 26.45 2015-03-24
2574 2015-03-25 7,402,500 8,500 1.84 403,284,000 196,536,375 26.55 2015-03-23
2575 2015-03-24 7,394,000 28,000 1.83 403,284,000 198,528,900 26.85 2015-03-20
2576 2015-03-23 7,366,000 420,500 1.83 403,284,000 192,989,200 26.20 2015-03-19
2577 2015-03-20 6,945,500 215,500 1.72 403,284,000 184,750,300 26.60 2015-03-18
2578 2015-03-19 6,730,000 -38,000 1.67 403,284,000 178,345,000 26.50 2015-03-17
2579 2015-03-18 6,768,000 157,000 1.68 403,284,000 177,998,400 26.30 2015-03-16
2580 2015-03-17 6,611,000 108,000 1.64 403,284,000 170,894,350 25.85 2015-03-13
2581 2015-03-16 6,503,000 201,500 1.61 403,284,000 167,777,400 25.80 2015-03-12
2582 2015-03-13 6,301,500 271,000 1.56 403,284,000 162,578,700 25.80 2015-03-11
2583 2015-03-12 6,030,500 21,500 1.50 403,284,000 159,808,250 26.50 2015-03-10
2584 2015-03-11 6,009,000 79,000 1.49 403,284,000 161,642,100 26.90 2015-03-09
2585 2015-03-10 5,930,000 -168,000 1.47 403,284,000 158,924,000 26.80 2015-03-06
2586 2015-03-09 6,098,000 -380,500 1.51 403,284,000 160,682,300 26.35 2015-03-05
2587 2015-03-06 6,478,500 -735,000 1.61 403,284,000 173,299,875 26.75 2015-03-04
2588 2015-03-05 7,213,500 -242,000 1.79 403,284,000 187,190,325 25.95 2015-03-03
2589 2015-03-04 7,455,500 783,500 1.85 403,284,000 191,606,350 25.70 2015-03-02
2590 2015-03-03 6,672,000 51,500 1.65 403,284,000 172,137,600 25.80 2015-02-27
2591 2015-03-02 6,620,500 1,850,000 1.64 403,284,000 170,808,900 25.80 2015-02-26
2592 2015-02-27 4,770,500 -514,500 1.18 403,284,000 123,317,425 25.85 2015-02-25
2593 2015-02-26 5,285,000 799,000 1.31 403,284,000 133,446,250 25.25 2015-02-24
2594 2015-02-25 4,486,000 -500 1.11 403,284,000 113,271,500 25.25 2015-02-23
2595 2015-02-24 4,486,500 42,500 1.11 403,284,000 115,078,725 25.65 2015-02-17
2596 2015-02-23 4,444,000 350,000 1.10 403,284,000 112,655,400 25.35 2015-02-16
2597 2015-02-17 4,094,000 1,161,000 1.02 403,284,000 104,192,300 25.45 2015-02-13
2598 2015-02-16 2,933,000 971,500 0.73 403,284,000 73,178,350 24.95 2015-02-12
2599 2015-02-13 1,961,500 708,500 0.49 403,284,000 48,841,350 24.90 2015-02-11
2600 2015-02-12 1,253,000 161,000 0.31 403,284,000 32,076,800 25.60 2015-02-10
2601 2015-02-11 1,092,000 298,500 0.27 403,284,000 28,337,400 25.95 2015-02-09
2602 2015-02-10 793,500 45,000 0.20 403,284,000 21,186,450 26.70 2015-02-06
2603 2015-02-09 748,500 -92,500 0.19 403,284,000 20,284,350 27.10 2015-02-05
2604 2015-02-06 841,000 -9,000 0.21 403,284,000 23,295,700 27.70 2015-02-04
2605 2015-02-05 850,000 246,000 0.21 403,284,000 23,800,000 28.00 2015-02-03
2606 2015-02-03 604,000 35,000 0.15 403,284,000 16,942,200 28.05 2015-01-30
2607 2015-02-02 569,000 -74,000 0.14 403,284,000 15,818,200 27.80 2015-01-29
2608 2015-01-30 643,000 1,000 0.16 403,284,000 18,421,950 28.65 2015-01-28
2609 2015-01-29 642,000 5,000 0.16 403,284,000 18,297,000 28.50 2015-01-27
2610 2015-01-28 637,000 -42,000 0.16 403,284,000 17,867,850 28.05 2015-01-26
2611 2015-01-27 679,000 12,000 0.17 403,284,000 18,978,050 27.95 2015-01-23
2612 2015-01-26 667,000 141,000 0.17 403,284,000 18,742,700 28.10 2015-01-22
2613 2015-01-22 526,000 55,000 0.13 403,284,000 14,622,800 27.80 2015-01-20
2614 2015-01-21 471,000 -9,500 0.12 403,284,000 13,282,200 28.20 2015-01-19
2615 2015-01-20 480,500 18,000 0.12 403,284,000 13,622,175 28.35 2015-01-16
2616 2015-01-19 462,500 -18,500 0.11 403,284,000 13,158,125 28.45 2015-01-15
2617 2015-01-16 481,000 -44,000 0.12 403,284,000 14,021,150 29.15 2015-01-14
2618 2015-01-14 525,000 -52,400 0.13 403,284,000 14,857,500 28.30 2015-01-12
2619 2015-01-13 577,400 -27,500 0.14 403,284,000 17,004,430 29.45 2015-01-09
2620 2015-01-12 604,900 1,500 0.15 403,284,000 17,572,345 29.05 2015-01-08
2621 2015-01-09 603,400 23,500 0.15 403,284,000 17,528,770 29.05 2015-01-07
2622 2015-01-08 579,900 -500 0.14 403,284,000 16,498,155 28.45 2015-01-06
2623 2015-01-07 580,400 2,900 0.14 403,284,000 15,844,920 27.30 2015-01-05
2624 2015-01-06 577,500 500 0.14 403,284,000 15,939,000 27.60 2015-01-02
2625 2015-01-05 577,000 -20,500 0.14 403,284,000 15,694,400 27.20 2014-12-30
2626 2015-01-02 597,500 -3,500 0.15 403,284,000 16,042,875 26.85 2014-12-29
2627 2014-12-30 601,000 -2,000 0.15 403,284,000 16,227,000 27.00 2014-12-23
2628 2014-12-29 603,000 -10,000 0.15 403,284,000 15,979,500 26.50 2014-12-22
2629 2014-12-23 613,000 -36,500 0.15 403,284,000 16,336,450 26.65 2014-12-19
2630 2014-12-22 649,500 -1,500 0.16 403,284,000 17,504,025 26.95 2014-12-18
2631 2014-12-19 651,000 -49,000 0.16 403,284,000 17,577,000 27.00 2014-12-17
2632 2014-12-18 700,000 -2,000 0.17 403,284,000 19,005,000 27.15 2014-12-16
2633 2014-12-17 702,000 6,000 0.17 403,284,000 19,340,100 27.55 2014-12-15
2634 2014-12-16 696,000 -32,500 0.17 403,284,000 19,383,600 27.85 2014-12-12
2635 2014-12-15 728,500 -1,000 0.18 403,284,000 19,851,625 27.25 2014-12-11
2636 2014-12-12 729,500 -12,500 0.18 403,284,000 19,988,300 27.40 2014-12-10
2637 2014-12-11 742,000 -19,500 0.18 403,284,000 20,219,500 27.25 2014-12-09
2638 2014-12-10 761,500 -20,500 0.19 403,284,000 20,865,100 27.40 2014-12-08
2639 2014-12-09 782,000 -34,500 0.19 403,284,000 21,505,000 27.50 2014-12-05
2640 2014-12-08 816,500 -17,000 0.20 403,284,000 22,045,500 27.00 2014-12-04
2641 2014-12-05 833,500 129,500 0.21 403,284,000 22,629,525 27.15 2014-12-03
2642 2014-12-04 704,000 6,000 0.17 403,284,000 19,254,400 27.35 2014-12-02
2643 2014-12-03 698,000 -197,000 0.17 403,284,000 19,264,800 27.60 2014-12-01
2644 2014-12-02 895,000 14,000 0.22 403,284,000 24,881,000 27.80 2014-11-28
2645 2014-11-28 881,000 23,000 0.22 403,284,000 24,095,350 27.35 2014-11-26
2646 2014-11-27 858,000 -71,500 0.21 403,284,000 23,509,200 27.40 2014-11-25
2647 2014-11-26 929,500 38,000 0.23 403,284,000 25,003,550 26.90 2014-11-24
2648 2014-11-25 891,500 60,500 0.22 403,284,000 24,070,500 27.00 2014-11-21
2649 2014-11-24 831,000 -10,500 0.21 403,284,000 22,810,950 27.45 2014-11-20
2650 2014-11-21 841,500 97,500 0.21 403,284,000 23,898,600 28.40 2014-11-19
2651 2014-11-20 744,000 6,000 0.18 403,284,000 19,641,600 26.40 2014-11-18
2652 2014-11-19 738,000 55,500 0.18 403,284,000 19,557,000 26.50 2014-11-17
2653 2014-11-18 682,500 9,500 0.17 403,284,000 17,779,125 26.05 2014-11-14
2654 2014-11-17 673,000 41,500 0.17 403,284,000 17,296,100 25.70 2014-11-13
2655 2014-11-14 631,500 -9,000 0.16 403,284,000 16,450,575 26.05 2014-11-12
2656 2014-11-13 640,500 -7,000 0.16 403,284,000 16,749,075 26.15 2014-11-11
2657 2014-11-12 647,500 -15,500 0.16 403,284,000 17,126,375 26.45 2014-11-10
2658 2014-11-11 663,000 -40,500 0.16 403,284,000 17,337,450 26.15 2014-11-07
2659 2014-11-10 703,500 -44,000 0.17 403,284,000 18,994,500 27.00 2014-11-06
2660 2014-11-07 747,500 -34,000 0.19 403,284,000 20,070,375 26.85 2014-11-05
2661 2014-11-06 781,500 6,000 0.19 403,284,000 21,413,100 27.40 2014-11-04
2662 2014-11-05 775,500 -8,000 0.19 403,284,000 21,675,225 27.95 2014-11-03
2663 2014-11-04 783,500 -129,000 0.19 403,284,000 21,859,650 27.90 2014-10-31
2664 2014-11-03 912,500 -29,500 0.23 403,284,000 25,458,750 27.90 2014-10-30
2665 2014-10-31 942,000 6,500 0.23 403,284,000 25,245,600 26.80 2014-10-29
2666 2014-10-30 935,500 1,500 0.23 403,284,000 24,510,100 26.20 2014-10-28
2667 2014-10-29 934,000 7,000 0.23 403,284,000 23,770,300 25.45 2014-10-27
2668 2014-10-28 927,000 -8,500 0.23 403,284,000 23,731,200 25.60 2014-10-24
2669 2014-10-27 935,500 2,000 0.23 403,284,000 23,668,150 25.30 2014-10-23
2670 2014-10-24 933,500 -8,000 0.23 403,284,000 24,130,975 25.85 2014-10-22
2671 2014-10-23 941,500 5,000 0.23 403,284,000 24,479,000 26.00 2014-10-21
2672 2014-10-22 936,500 -1,500 0.23 403,284,000 24,068,050 25.70 2014-10-20
2673 2014-10-21 938,000 1,000 0.23 403,284,000 23,965,900 25.55 2014-10-17
2674 2014-10-20 937,000 4,000 0.23 403,284,000 23,893,500 25.50 2014-10-16
2675 2014-10-17 933,000 -3,000 0.23 403,284,000 23,418,300 25.10 2014-10-15
2676 2014-10-16 936,000 -1,000 0.23 403,284,000 23,446,800 25.05 2014-10-14
2677 2014-10-15 937,000 1,000 0.23 403,284,000 23,331,300 24.90 2014-10-13
2678 2014-10-14 936,000 6,500 0.23 403,284,000 23,774,400 25.40 2014-10-10
2679 2014-10-13 929,500 -18,500 0.23 403,284,000 24,120,525 25.95 2014-10-09
2680 2014-10-10 948,000 15,500 0.24 403,284,000 24,126,600 25.45 2014-10-08
2681 2014-10-09 932,500 500 0.23 403,284,000 23,685,500 25.40 2014-10-07
2682 2014-10-08 932,000 2,000 0.23 403,284,000 23,300,000 25.00 2014-10-06
2683 2014-10-06 930,000 1,000 0.23 403,284,000 23,296,500 25.05 2014-09-30
2684 2014-10-03 929,000 10,000 0.23 403,284,000 23,550,150 25.35 2014-09-29
2685 2014-09-30 919,000 9,500 0.23 403,284,000 23,710,200 25.80 2014-09-26
2686 2014-09-29 909,500 1,500 0.23 403,284,000 23,465,100 25.80 2014-09-25
2687 2014-09-25 908,000 22,000 0.23 403,284,000 23,244,800 25.60 2014-09-23
2688 2014-09-24 886,000 -19,500 0.22 403,284,000 22,858,800 25.80 2014-09-22
2689 2014-09-22 905,500 -8,500 0.22 403,284,000 23,769,375 26.25 2014-09-18
2690 2014-09-18 914,000 -3,000 0.23 403,284,000 23,307,000 25.50 2014-09-16
2691 2014-09-17 917,000 7,000 0.23 403,284,000 23,842,000 26.00 2014-09-15
2692 2014-09-16 910,000 500 0.23 403,284,000 23,933,000 26.30 2014-09-12
2693 2014-09-15 909,500 -2,000 0.23 403,284,000 24,511,025 26.95 2014-09-11
2694 2014-09-12 911,500 46,000 0.23 403,284,000 24,018,025 26.35 2014-09-10
2695 2014-09-11 865,500 1,500 0.21 403,284,000 23,325,225 26.95 2014-09-08
2696 2014-09-10 864,000 500 0.21 403,284,000 22,896,000 26.50 2014-09-05
2697 2014-09-08 863,500 -77,500 0.21 403,284,000 22,537,350 26.10 2014-09-04
2698 2014-09-05 941,000 -20,500 0.23 403,284,000 24,466,000 26.00 2014-09-03
2699 2014-09-04 961,500 1,500 0.24 403,284,000 24,614,400 25.60 2014-09-02
2700 2014-09-03 960,000 -61,000 0.24 403,284,000 25,152,000 26.20 2014-09-01
2701 2014-09-02 1,021,000 -7,500 0.25 403,284,000 25,729,200 25.20 2014-08-29
2702 2014-09-01 1,028,500 -48,500 0.26 403,284,000 25,301,100 24.60 2014-08-28
2703 2014-08-29 1,077,000 -1,000 0.27 403,284,000 27,140,400 25.20 2014-08-27
2704 2014-08-28 1,078,000 -201,000 0.27 403,284,000 28,674,800 26.60 2014-08-26
2705 2014-08-27 1,279,000 -22,500 0.32 403,284,000 34,469,050 26.95 2014-08-25
2706 2014-08-26 1,301,500 131,500 0.32 403,284,000 34,424,675 26.45 2014-08-22
2707 2014-08-25 1,170,000 -49,000 0.29 403,284,000 30,069,000 25.70 2014-08-21
2708 2014-08-22 1,219,000 -14,000 0.30 403,284,000 31,084,500 25.50 2014-08-20
2709 2014-08-21 1,233,000 -14,500 0.31 403,284,000 31,811,400 25.80 2014-08-19
2710 2014-08-20 1,247,500 3,500 0.31 403,284,000 31,374,625 25.15 2014-08-18
2711 2014-08-19 1,244,000 35,500 0.31 403,284,000 31,784,200 25.55 2014-08-15
2712 2014-08-18 1,208,500 -39,200 0.30 403,284,000 31,300,150 25.90 2014-08-14
2713 2014-08-15 1,247,700 41,000 0.31 403,284,000 32,502,585 26.05 2014-08-13
2714 2014-08-14 1,206,700 188,000 0.30 403,284,000 31,193,195 25.85 2014-08-12
2715 2014-08-13 1,018,700 -53,500 0.25 403,284,000 25,976,850 25.50 2014-08-11
2716 2014-08-12 1,072,200 46,000 0.27 403,284,000 26,215,290 24.45 2014-08-08
2717 2014-08-11 1,026,200 33,000 0.25 403,284,000 25,808,930 25.15 2014-08-07
2718 2014-08-08 993,200 39,200 0.25 403,284,000 25,127,960 25.30 2014-08-06
2719 2014-08-07 954,000 18,500 0.24 403,284,000 24,040,800 25.20 2014-08-05
2720 2014-08-06 935,500 68,000 0.23 403,284,000 23,855,250 25.50 2014-08-04
2721 2014-08-05 867,500 -11,900 0.22 403,284,000 22,034,500 25.40 2014-08-01
2722 2014-08-04 879,400 -7,000 0.22 403,284,000 22,644,550 25.75 2014-07-31
2723 2014-08-01 886,400 1,500 0.22 403,284,000 23,622,560 26.65 2014-07-30
2724 2014-07-31 884,900 11,500 0.22 403,284,000 23,361,360 26.40 2014-07-29
2725 2014-07-30 873,400 -92,500 0.22 403,284,000 23,625,470 27.05 2014-07-28
2726 2014-07-29 965,900 2,900 0.24 403,284,000 27,141,790 28.10 2014-07-25
2727 2014-07-28 963,000 -90,500 0.24 403,284,000 26,964,000 28.00 2014-07-24
2728 2014-07-25 1,053,500 1,000 0.26 403,284,000 28,549,850 27.10 2014-07-23
2729 2014-07-24 1,052,500 6,000 0.26 403,284,000 28,522,750 27.10 2014-07-22
2730 2014-07-23 1,046,500 500 0.26 403,284,000 28,098,525 26.85 2014-07-21
2731 2014-07-22 1,046,000 -6,000 0.26 403,284,000 28,451,200 27.20 2014-07-18
2732 2014-07-21 1,052,000 2,000 0.26 403,284,000 28,930,000 27.50 2014-07-17
2733 2014-07-18 1,050,000 -910,000 0.26 403,284,000 28,875,000 27.50 2014-07-16
2734 2014-07-17 1,960,000 7,000 0.49 403,284,000 52,724,000 26.90 2014-07-15
2735 2014-07-15 1,953,000 -4,000 0.48 403,284,000 51,754,500 26.50 2014-07-11
2736 2014-07-11 1,957,000 25,500 0.49 403,284,000 53,426,100 27.30 2014-07-09
2737 2014-07-10 1,931,500 -5,000 0.48 403,284,000 54,082,000 28.00 2014-07-08
2738 2014-07-09 1,936,500 -1,500 0.48 403,284,000 54,125,175 27.95 2014-07-07
2739 2014-07-07 1,938,000 -12,500 0.48 403,284,000 55,233,000 28.50 2014-07-03
2740 2014-07-04 1,950,500 1,500 0.48 403,284,000 55,394,200 28.40 2014-07-02
2741 2014-07-03 1,949,000 3,500 0.48 403,284,000 56,326,100 28.90 2014-06-30
2742 2014-07-02 1,945,500 7,500 0.48 403,284,000 55,446,750 28.50 2014-06-27
2743 2014-06-30 1,938,000 65,000 0.48 403,284,000 53,876,400 27.80 2014-06-26
2744 2014-06-27 1,873,000 63,000 0.46 403,284,000 52,444,000 28.00 2014-06-25
2745 2014-06-26 1,810,000 76,500 0.45 403,284,000 51,494,500 28.45 2014-06-24
2746 2014-06-25 1,733,500 27,000 0.43 403,284,000 49,404,750 28.50 2014-06-23
2747 2014-06-24 1,706,500 -3,000 0.42 403,284,000 49,488,500 29.00 2014-06-20
2748 2014-06-23 1,709,500 31,000 0.42 403,284,000 48,207,900 28.20 2014-06-19
2749 2014-06-20 1,678,500 7,500 0.42 403,284,000 48,256,875 28.75 2014-06-18
2750 2014-06-19 1,671,000 -86,500 0.41 403,284,000 48,793,200 29.20 2014-06-17
2751 2014-06-18 1,757,500 1,000 0.44 403,284,000 50,440,250 28.70 2014-06-16
2752 2014-06-17 1,756,500 38,500 0.44 403,284,000 51,114,150 29.10 2014-06-13
2753 2014-06-16 1,718,000 21,000 0.43 403,284,000 50,595,100 29.45 2014-06-12
2754 2014-06-13 1,697,000 -15,000 0.42 403,284,000 50,146,350 29.55 2014-06-11
2755 2014-06-12 1,712,000 24,000 0.42 403,284,000 50,332,800 29.40 2014-06-10
2756 2014-06-11 1,688,000 500 0.42 403,284,000 48,867,600 28.95 2014-06-09
2757 2014-06-10 1,687,500 4,500 0.42 403,284,000 48,768,750 28.90 2014-06-06
2758 2014-06-09 1,683,000 500 0.42 403,284,000 49,059,450 29.15 2014-06-05
2759 2014-06-06 1,682,500 -13,000 0.42 403,284,000 48,456,000 28.80 2014-06-04
2760 2014-06-05 1,695,500 20,500 0.42 403,284,000 49,169,500 29.00 2014-06-03
2761 2014-06-04 1,675,000 -585,500 0.42 403,284,000 48,240,000 28.80 2014-05-30
2762 2014-06-03 2,260,500 75,500 0.56 403,284,000 63,294,000 28.00 2014-05-29
2763 2014-05-30 2,185,000 70,000 0.54 403,284,000 62,818,750 28.75 2014-05-28
2764 2014-05-29 2,115,000 7,000 0.52 403,284,000 61,229,250 28.95 2014-05-27
2765 2014-05-28 2,108,000 500 0.52 403,284,000 61,448,200 29.15 2014-05-26
2766 2014-05-27 2,107,500 -5,500 0.52 403,284,000 60,169,125 28.55 2014-05-23
2767 2014-05-26 2,113,000 -1,500 0.52 403,284,000 60,748,750 28.75 2014-05-22
2768 2014-05-23 2,114,500 -28,500 0.52 403,284,000 58,148,750 27.50 2014-05-21
2769 2014-05-22 2,143,000 4,500 0.53 403,284,000 58,503,900 27.30 2014-05-20
2770 2014-05-21 2,138,500 -32,500 0.53 403,284,000 58,060,275 27.15 2014-05-19
2771 2014-05-20 2,171,000 -23,500 0.54 403,284,000 60,136,700 27.70 2014-05-16
2772 2014-05-19 2,194,500 -119,500 0.54 403,284,000 61,994,625 28.25 2014-05-15
2773 2014-05-16 2,314,000 -27,000 0.57 403,284,000 62,478,000 27.00 2014-05-14
2774 2014-05-15 2,341,000 -1,500 0.58 403,284,000 62,270,600 26.60 2014-05-13
2775 2014-05-14 2,342,500 13,500 0.58 403,284,000 62,310,500 26.60 2014-05-12
2776 2014-05-13 2,329,000 -30,000 0.58 403,284,000 59,505,950 25.55 2014-05-09
2777 2014-05-12 2,359,000 -16,000 0.58 403,284,000 60,272,450 25.55 2014-05-08
2778 2014-05-09 2,375,000 4,500 0.59 403,284,000 61,037,500 25.70 2014-05-07
2779 2014-05-08 2,370,500 19,500 0.59 403,284,000 64,359,075 27.15 2014-05-05
2780 2014-05-07 2,351,000 4,000 0.58 403,284,000 64,652,500 27.50 2014-05-02
2781 2014-05-05 2,347,000 -37,000 0.58 403,284,000 61,491,400 26.20 2014-04-30
2782 2014-05-02 2,384,000 -9,000 0.59 403,284,000 60,434,400 25.35 2014-04-29
2783 2014-04-30 2,393,000 7,500 0.59 403,284,000 61,021,500 25.50 2014-04-28
2784 2014-04-29 2,385,500 -1,500 0.59 403,284,000 62,738,650 26.30 2014-04-25
2785 2014-04-28 2,387,000 95,000 0.59 403,284,000 63,732,900 26.70 2014-04-24
2786 2014-04-25 2,292,000 54,000 0.57 403,284,000 63,259,200 27.60 2014-04-23
2787 2014-04-24 2,238,000 -148,500 0.55 403,284,000 61,545,000 27.50 2014-04-22
2788 2014-04-23 2,386,500 26,500 0.59 403,284,000 61,810,350 25.90 2014-04-17
2789 2014-04-22 2,360,000 16,000 0.59 403,284,000 58,174,000 24.65 2014-04-16
2790 2014-04-17 2,344,000 -28,000 0.58 403,284,000 59,654,800 25.45 2014-04-15
2791 2014-04-16 2,372,000 19,000 0.59 403,284,000 60,130,200 25.35 2014-04-14
2792 2014-04-15 2,353,000 14,500 0.58 403,284,000 60,942,700 25.90 2014-04-11
2793 2014-04-14 2,338,500 -8,000 0.58 403,284,000 63,607,200 27.20 2014-04-10
2794 2014-04-11 2,346,500 21,500 0.58 403,284,000 60,187,725 25.65 2014-04-09
2795 2014-04-09 2,325,000 -97,000 0.58 403,284,000 57,776,250 24.85 2014-04-07
2796 2014-04-08 2,422,000 3,500 0.60 403,284,000 64,304,100 26.55 2014-04-04
2797 2014-04-07 2,418,500 -42,500 0.60 403,284,000 64,694,875 26.75 2014-04-03
2798 2014-04-04 2,461,000 22,000 0.61 403,284,000 68,169,700 27.70 2014-04-02
2799 2014-04-03 2,439,000 681,500 0.60 403,284,000 68,413,950 28.05 2014-04-01
2800 2014-04-02 1,757,500 17,000 0.52 336,070,000 47,452,500 27.00 2014-03-31
2801 2014-04-01 1,740,500 9,000 0.52 336,070,000 46,471,350 26.70 2014-03-28
2802 2014-03-31 1,731,500 -21,500 0.52 336,070,000 46,231,050 26.70 2014-03-27
2803 2014-03-28 1,753,000 -8,000 0.52 336,070,000 48,908,700 27.90 2014-03-26
2804 2014-03-27 1,761,000 -13,000 0.52 336,070,000 50,276,550 28.55 2014-03-25
2805 2014-03-26 1,774,000 -32,500 0.53 336,070,000 50,825,100 28.65 2014-03-24
2806 2014-03-25 1,806,500 -25,500 0.54 336,070,000 51,936,875 28.75 2014-03-21
2807 2014-03-24 1,832,000 -10,000 0.55 336,070,000 52,944,800 28.90 2014-03-20
2808 2014-03-21 1,842,000 -11,500 0.55 336,070,000 54,615,300 29.65 2014-03-19
2809 2014-03-20 1,853,500 18,500 0.55 336,070,000 55,141,625 29.75 2014-03-18
2810 2014-03-19 1,835,000 1,500 0.55 336,070,000 54,040,750 29.45 2014-03-17
2811 2014-03-18 1,833,500 20,500 0.55 336,070,000 52,071,400 28.40 2014-03-14
2812 2014-03-17 1,813,000 -40,000 0.54 336,070,000 52,577,000 29.00 2014-03-13
2813 2014-03-14 1,853,000 70,500 0.55 336,070,000 55,960,600 30.20 2014-03-12
2814 2014-03-13 1,782,500 -74,000 0.53 336,070,000 54,633,625 30.65 2014-03-11
2815 2014-03-12 1,856,500 -4,000 0.55 336,070,000 53,560,025 28.85 2014-03-10
2816 2014-03-11 1,860,500 265,000 0.55 336,070,000 53,861,475 28.95 2014-03-07
2817 2014-03-10 1,595,500 8,000 0.47 336,070,000 46,668,375 29.25 2014-03-06
2818 2014-03-07 1,587,500 -50,500 0.47 336,070,000 46,513,750 29.30 2014-03-05
2819 2014-03-06 1,638,000 15,500 0.49 336,070,000 48,894,300 29.85 2014-03-04
2820 2014-03-05 1,622,500 17,500 0.48 336,070,000 48,107,125 29.65 2014-03-03
2821 2014-03-04 1,605,000 -51,000 0.48 336,070,000 44,378,250 27.65 2014-02-28
2822 2014-03-03 1,656,000 6,000 0.49 336,070,000 45,622,800 27.55 2014-02-27
2823 2014-02-28 1,650,000 -84,500 0.49 336,070,000 47,602,500 28.85 2014-02-26
2824 2014-02-27 1,734,500 31,000 0.52 336,070,000 49,259,800 28.40 2014-02-25
2825 2014-02-26 1,703,500 69,500 0.51 336,070,000 48,038,700 28.20 2014-02-24
2826 2014-02-25 1,634,000 21,500 0.49 336,070,000 44,935,000 27.50 2014-02-21
2827 2014-02-24 1,612,500 15,000 0.48 336,070,000 44,666,250 27.70 2014-02-20
2828 2014-02-21 1,597,500 -3,000 0.48 336,070,000 43,531,875 27.25 2014-02-19
2829 2014-02-20 1,600,500 -2,000 0.48 336,070,000 41,933,100 26.20 2014-02-18
2830 2014-02-18 1,602,500 -26,000 0.48 336,070,000 40,463,125 25.25 2014-02-14
2831 2014-02-17 1,628,500 11,500 0.48 336,070,000 39,491,125 24.25 2014-02-13
2832 2014-02-14 1,617,000 -10,000 0.48 336,070,000 38,969,700 24.10 2014-02-12
2833 2014-02-12 1,627,000 5,500 0.48 336,070,000 38,559,900 23.70 2014-02-10
2834 2014-02-11 1,621,500 -16,000 0.48 336,070,000 38,753,850 23.90 2014-02-07
2835 2014-02-10 1,637,500 -4,000 0.49 336,070,000 38,153,750 23.30 2014-02-06
2836 2014-02-07 1,641,500 -19,500 0.49 336,070,000 37,836,575 23.05 2014-02-05
2837 2014-02-06 1,661,000 -4,000 0.49 336,070,000 38,867,400 23.40 2014-02-04
2838 2014-02-05 1,665,000 -20,500 0.50 336,070,000 40,043,250 24.05 2014-01-29
2839 2014-02-04 1,685,500 19,500 0.50 336,070,000 38,935,050 23.10 2014-01-28
2840 2014-01-29 1,666,000 -39,000 0.50 336,070,000 36,568,700 21.95 2014-01-27
2841 2014-01-28 1,705,000 -4,500 0.51 336,070,000 38,447,750 22.55 2014-01-24
2842 2014-01-27 1,709,500 -5,500 0.51 336,070,000 38,976,600 22.80 2014-01-23
2843 2014-01-24 1,715,000 47,000 0.51 336,070,000 39,702,250 23.15 2014-01-22
2844 2014-01-23 1,668,000 27,500 0.50 336,070,000 39,615,000 23.75 2014-01-21
2845 2014-01-22 1,640,500 -76,000 0.49 336,070,000 40,438,325 24.65 2014-01-20
2846 2014-01-21 1,716,500 -23,500 0.51 336,070,000 41,281,825 24.05 2014-01-17
2847 2014-01-20 1,740,000 23,500 0.52 336,070,000 41,499,000 23.85 2014-01-16
2848 2014-01-17 1,716,500 -42,000 0.51 336,070,000 41,968,425 24.45 2014-01-15
2849 2014-01-16 1,758,500 -75,000 0.52 336,070,000 40,709,275 23.15 2014-01-14
2850 2014-01-15 1,833,500 113,500 0.55 336,070,000 41,620,450 22.70 2014-01-13
2851 2014-01-13 1,720,000 -29,000 0.51 336,070,000 41,624,000 24.20 2014-01-09
2852 2014-01-10 1,749,000 48,000 0.52 336,070,000 41,976,000 24.00 2014-01-08
2853 2014-01-09 1,701,000 -3,000 0.51 336,070,000 38,102,400 22.40 2014-01-07
2854 2014-01-08 1,704,000 -31,500 0.51 336,070,000 38,766,000 22.75 2014-01-06
2855 2014-01-07 1,735,500 3,000 0.52 336,070,000 39,916,500 23.00 2014-01-03
2856 2014-01-06 1,732,500 -1,500 0.52 336,070,000 39,760,875 22.95 2014-01-02
2857 2014-01-03 1,734,000 -18,000 0.52 336,070,000 40,575,600 23.40 2013-12-30
2858 2014-01-02 1,752,000 19,000 0.52 336,070,000 40,471,200 23.10 2013-12-27
2859 2013-12-30 1,733,000 80,500 0.52 336,070,000 36,306,350 20.95 2013-12-23
2860 2013-12-27 1,652,500 15,000 0.49 336,070,000 34,124,125 20.65 2013-12-20
2861 2013-12-23 1,637,500 -9,500 0.49 336,070,000 33,486,875 20.45 2013-12-19
2862 2013-12-20 1,647,000 106,000 0.49 336,070,000 34,422,300 20.90 2013-12-18
2863 2013-12-19 1,541,000 -22,500 0.46 336,070,000 31,128,200 20.20 2013-12-17
2864 2013-12-18 1,563,500 -9,000 0.47 336,070,000 32,442,625 20.75 2013-12-16
2865 2013-12-17 1,572,500 -4,000 0.47 336,070,000 31,261,300 19.88 2013-12-13
2866 2013-12-16 1,576,500 -35,000 0.47 336,070,000 30,930,930 19.62 2013-12-12
2867 2013-12-13 1,611,500 36,500 0.48 336,070,000 32,552,300 20.20 2013-12-11
2868 2013-12-12 1,575,000 2,000 0.47 336,070,000 32,130,000 20.40 2013-12-10
2869 2013-12-11 1,573,000 1,000 0.47 336,070,000 32,246,500 20.50 2013-12-09
2870 2013-12-10 1,572,000 2,500 0.47 336,070,000 31,408,560 19.98 2013-12-06
2871 2013-12-09 1,569,500 -480,500 0.47 336,070,000 31,390,000 20.00 2013-12-05
2872 2013-12-06 2,050,000 13,500 0.61 336,070,000 41,102,500 20.05 2013-12-04
2873 2013-12-05 2,036,500 -1,000 0.61 336,070,000 40,526,350 19.90 2013-12-03
2874 2013-12-04 2,037,500 -27,000 0.61 336,070,000 40,138,750 19.70 2013-12-02
2875 2013-12-03 2,064,500 -6,500 0.61 336,070,000 41,000,970 19.86 2013-11-29
2876 2013-12-02 2,071,000 -3,000 0.62 336,070,000 39,970,300 19.30 2013-11-28
2877 2013-11-29 2,074,000 1,500 0.62 336,070,000 40,318,560 19.44 2013-11-27
2878 2013-11-28 2,072,500 17,500 0.62 336,070,000 39,957,800 19.28 2013-11-26
2879 2013-11-27 2,055,000 -5,000 0.61 336,070,000 40,812,300 19.86 2013-11-25
2880 2013-11-26 2,060,000 87,000 0.61 336,070,000 40,005,200 19.42 2013-11-22
2881 2013-11-25 1,973,000 23,000 0.59 336,070,000 40,643,800 20.60 2013-11-21
2882 2013-11-22 1,950,000 23,500 0.58 336,070,000 41,827,500 21.45 2013-11-20
2883 2013-11-21 1,926,500 -80,000 0.57 336,070,000 40,360,175 20.95 2013-11-19
2884 2013-11-20 2,006,500 19,500 0.60 336,070,000 40,932,600 20.40 2013-11-18
2885 2013-11-19 1,987,000 -133,500 0.59 336,070,000 39,740,000 20.00 2013-11-15
2886 2013-11-18 2,120,500 -10,000 0.63 336,070,000 40,119,860 18.92 2013-11-14
2887 2013-11-15 2,130,500 -19,500 0.63 336,070,000 38,391,610 18.02 2013-11-13
2888 2013-11-14 2,150,000 25,000 0.64 336,070,000 38,399,000 17.86 2013-11-12
2889 2013-11-13 2,125,000 201,500 0.63 336,070,000 36,635,000 17.24 2013-11-11
2890 2013-11-12 1,923,500 -36,000 0.57 336,070,000 32,661,030 16.98 2013-11-08
2891 2013-11-11 1,959,500 -84,500 0.58 336,070,000 34,487,200 17.60 2013-11-07
2892 2013-11-08 2,044,000 -24,500 0.61 336,070,000 35,483,840 17.36 2013-11-06
2893 2013-11-07 2,068,500 -11,000 0.62 336,070,000 36,571,080 17.68 2013-11-05
2894 2013-11-06 2,079,500 8,500 0.62 336,070,000 37,389,410 17.98 2013-11-04
2895 2013-11-05 2,071,000 -39,000 0.62 336,070,000 37,195,160 17.96 2013-11-01
2896 2013-11-04 2,110,000 7,000 0.63 336,070,000 37,009,400 17.54 2013-10-31
2897 2013-11-01 2,103,000 40,000 0.63 336,070,000 37,811,940 17.98 2013-10-30
2898 2013-10-31 2,063,000 96,000 0.61 336,070,000 36,102,500 17.50 2013-10-29
2899 2013-10-30 1,967,000 492,000 0.59 336,070,000 35,799,400 18.20 2013-10-28
2900 2013-10-29 1,475,000 -37,000 0.44 336,070,000 26,078,000 17.68 2013-10-25
2901 2013-10-28 1,512,000 180,000 0.45 336,070,000 27,276,480 18.04 2013-10-24
2902 2013-10-25 1,332,000 516,000 0.40 336,070,000 23,736,240 17.82 2013-10-23
2903 2013-10-24 816,000 3,000 0.24 336,070,000 15,047,040 18.44 2013-10-22
2904 2013-10-23 813,000 113,500 0.24 336,070,000 15,447,000 19.00 2013-10-21
2905 2013-10-22 699,500 16,500 0.21 336,070,000 11,723,620 16.76 2013-10-18
2906 2013-10-21 683,000 -34,000 0.20 336,070,000 11,078,260 16.22 2013-10-17
2907 2013-10-18 717,000 -97,000 0.21 336,070,000 11,572,380 16.14 2013-10-16
2908 2013-10-17 814,000 -172,000 0.24 336,070,000 13,072,840 16.06 2013-10-15
2909 2013-10-16 986,000 -3,500 0.29 336,070,000 14,671,680 14.88 2013-10-11
2910 2013-10-15 989,500 125,500 0.29 336,070,000 13,813,420 13.96 2013-10-10
2911 2013-10-11 864,000 5,000 0.26 336,070,000 11,422,080 13.22 2013-10-09
2912 2013-10-10 859,000 -12,000 0.26 336,070,000 11,527,780 13.42 2013-10-08
2913 2013-10-09 871,000 -6,500 0.26 336,070,000 11,671,400 13.40 2013-10-07
2914 2013-10-08 877,500 -3,500 0.26 336,070,000 11,723,400 13.36 2013-10-04
2915 2013-10-07 881,000 -5,500 0.26 336,070,000 11,963,980 13.58 2013-10-03
2916 2013-10-04 886,500 -19,500 0.26 336,070,000 11,985,480 13.52 2013-10-02
2917 2013-10-03 906,000 -42,000 0.27 336,070,000 12,231,000 13.50 2013-09-30
2918 2013-10-02 948,000 8,000 0.28 336,070,000 13,044,480 13.76 2013-09-27
2919 2013-09-30 940,000 2,000 0.28 336,070,000 12,596,000 13.40 2013-09-26
2920 2013-09-27 938,000 163,000 0.28 336,070,000 12,550,440 13.38 2013-09-25
2921 2013-09-26 775,000 -8,000 0.23 336,070,000 10,183,500 13.14 2013-09-24
2922 2013-09-25 783,000 500 0.23 336,070,000 10,413,900 13.30 2013-09-23
2923 2013-09-24 782,500 120,500 0.23 336,070,000 10,375,950 13.26 2013-09-19
2924 2013-09-19 662,000 -144,500 0.20 336,070,000 8,791,360 13.28 2013-09-17
2925 2013-09-18 806,500 2,000 0.24 336,070,000 10,307,070 12.78 2013-09-16
2926 2013-09-17 804,500 2,500 0.24 336,070,000 10,024,070 12.46 2013-09-13
2927 2013-09-16 802,000 -14,000 0.24 336,070,000 10,073,120 12.56 2013-09-12
2928 2013-09-13 816,000 38,000 0.24 336,070,000 10,461,120 12.82 2013-09-11
2929 2013-09-12 778,000 2,000 0.23 336,070,000 9,927,280 12.76 2013-09-10
2930 2013-09-11 776,000 58,000 0.23 336,070,000 9,762,080 12.58 2013-09-09
2931 2013-09-10 718,000 -8,000 0.21 336,070,000 8,946,280 12.46 2013-09-06
2932 2013-09-06 726,000 19,000 0.22 336,070,000 9,118,560 12.56 2013-09-04
2933 2013-09-05 707,000 5,000 0.21 336,070,000 9,049,600 12.80 2013-09-03
2934 2013-09-04 702,000 113,500 0.21 336,070,000 8,803,080 12.54 2013-09-02
2935 2013-09-03 588,500 -3,000 0.18 336,070,000 7,438,640 12.64 2013-08-30
2936 2013-09-02 591,500 -4,000 0.18 336,070,000 7,488,390 12.66 2013-08-29
2937 2013-08-30 595,500 19,000 0.18 336,070,000 7,527,120 12.64 2013-08-28
2938 2013-08-29 576,500 44,500 0.17 336,070,000 7,413,790 12.86 2013-08-27
2939 2013-08-28 532,000 5,000 0.16 336,070,000 6,958,560 13.08 2013-08-26
2940 2013-08-27 527,000 2,500 0.16 336,070,000 6,808,840 12.92 2013-08-23
2941 2013-08-26 524,500 -3,500 0.16 336,070,000 6,766,050 12.90 2013-08-22
2942 2013-08-23 528,000 21,000 0.16 336,070,000 6,663,360 12.62 2013-08-21
2943 2013-08-22 507,000 -1,000 0.15 336,070,000 6,347,640 12.52 2013-08-20
2944 2013-08-20 508,000 3,000 0.15 336,070,000 6,553,200 12.90 2013-08-16
2945 2013-08-19 505,000 -8,000 0.15 336,070,000 6,746,800 13.36 2013-08-15
2946 2013-08-16 513,000 2,500 0.15 336,070,000 6,987,060 13.62 2013-08-13
2947 2013-08-15 510,500 1,000 0.15 336,070,000 6,993,850 13.70 2013-08-12
2948 2013-08-13 509,500 1,000 0.15 336,070,000 6,857,870 13.46 2013-08-09
2949 2013-08-12 508,500 -9,000 0.15 336,070,000 6,824,070 13.42 2013-08-08
2950 2013-08-09 517,500 3,500 0.15 336,070,000 6,913,800 13.36 2013-08-07
2951 2013-08-08 514,000 26,000 0.15 336,070,000 6,990,400 13.60 2013-08-06
2952 2013-08-06 488,000 2,500 0.15 336,070,000 6,802,720 13.94 2013-08-02
2953 2013-08-05 485,500 9,500 0.14 336,070,000 6,777,580 13.96 2013-08-01
2954 2013-08-02 476,000 4,000 0.14 336,070,000 6,454,560 13.56 2013-07-31
2955 2013-08-01 472,000 7,500 0.14 336,070,000 6,664,640 14.12 2013-07-30
2956 2013-07-31 464,500 10,000 0.14 336,070,000 6,503,000 14.00 2013-07-29
2957 2013-07-30 454,500 4,000 0.14 336,070,000 6,590,250 14.50 2013-07-26
2958 2013-07-26 450,500 20,000 0.13 336,070,000 6,307,000 14.00 2013-07-24
2959 2013-07-25 430,500 -1,000 0.13 336,070,000 5,983,950 13.90 2013-07-23
2960 2013-07-24 431,500 1,000 0.13 336,070,000 5,756,210 13.34 2013-07-22
2961 2013-07-23 430,500 -1,500 0.13 336,070,000 5,699,820 13.24 2013-07-19
2962 2013-07-19 432,000 -31,000 0.13 336,070,000 5,633,280 13.04 2013-07-17
2963 2013-07-16 463,000 -11,500 0.14 336,070,000 5,806,020 12.54 2013-07-12
2964 2013-07-15 474,500 -409,000 0.14 336,070,000 5,978,700 12.60 2013-07-11
2965 2013-07-12 883,500 -7,500 0.26 336,070,000 10,920,060 12.36 2013-07-10
2966 2013-07-11 891,000 -30,000 0.27 336,070,000 10,852,380 12.18 2013-07-09
2967 2013-07-09 921,000 -20,000 0.27 336,070,000 11,457,240 12.44 2013-07-05
2968 2013-07-08 941,000 1,500 0.28 336,070,000 11,856,600 12.60 2013-07-04
2969 2013-07-05 939,500 -1,500 0.28 336,070,000 11,800,120 12.56 2013-07-03
2970 2013-07-04 941,000 1,000 0.28 336,070,000 12,176,540 12.94 2013-07-02
2971 2013-07-03 940,000 2,000 0.28 336,070,000 11,881,600 12.64 2013-06-28
2972 2013-07-02 938,000 -1,500 0.28 336,070,000 11,762,520 12.54 2013-06-27
2973 2013-06-28 939,500 -14,500 0.28 336,070,000 11,875,280 12.64 2013-06-26
2974 2013-06-27 954,000 -3,000 0.28 336,070,000 11,810,520 12.38 2013-06-25
2975 2013-06-25 957,000 -3,000 0.28 336,070,000 12,460,140 13.02 2013-06-21
2976 2013-06-24 960,000 -6,000 0.29 336,070,000 12,729,600 13.26 2013-06-20
2977 2013-06-21 966,000 -1,500 0.29 336,070,000 12,886,440 13.34 2013-06-19
2978 2013-06-19 967,500 13,000 0.29 336,070,000 13,061,250 13.50 2013-06-17
2979 2013-06-18 954,500 3,500 0.28 336,070,000 12,713,940 13.32 2013-06-14
2980 2013-06-17 951,000 4,500 0.28 336,070,000 12,648,300 13.30 2013-06-13
2981 2013-06-14 946,500 -6,500 0.28 336,070,000 13,137,420 13.88 2013-06-11
2982 2013-06-11 953,000 6,500 0.28 336,070,000 13,685,080 14.36 2013-06-07
2983 2013-06-10 946,500 -3,000 0.28 336,070,000 13,516,020 14.28 2013-06-06
2984 2013-06-06 949,500 -4,000 0.28 336,070,000 13,653,810 14.38 2013-06-04
2985 2013-06-05 953,500 20,000 0.28 336,070,000 13,558,770 14.22 2013-06-03
2986 2013-06-04 933,500 1,500 0.28 336,070,000 12,770,280 13.68 2013-05-31
2987 2013-06-03 932,000 19,500 0.28 336,070,000 13,364,880 14.34 2013-05-30
2988 2013-05-31 912,500 13,000 0.27 336,070,000 12,994,000 14.24 2013-05-29
2989 2013-05-30 899,500 37,500 0.27 336,070,000 12,916,820 14.36 2013-05-28
2990 2013-05-29 862,000 31,000 0.26 336,070,000 12,533,480 14.54 2013-05-27
2991 2013-05-28 831,000 -19,500 0.25 336,070,000 11,584,140 13.94 2013-05-24
2992 2013-05-27 850,500 40,000 0.25 336,070,000 11,838,960 13.92 2013-05-23
2993 2013-05-24 810,500 43,000 0.24 336,070,000 11,606,360 14.32 2013-05-22
2994 2013-05-23 767,500 -64,000 0.23 336,070,000 11,098,050 14.46 2013-05-21
2995 2013-05-22 831,500 2,000 0.25 336,070,000 12,223,050 14.70 2013-05-20
2996 2013-05-21 829,500 52,000 0.25 336,070,000 12,475,680 15.04 2013-05-16
2997 2013-05-20 777,500 3,000 0.23 336,070,000 11,615,850 14.94 2013-05-15
2998 2013-05-15 774,500 -3,000 0.23 336,070,000 11,447,110 14.78 2013-05-13
2999 2013-05-14 777,500 6,000 0.23 336,070,000 11,584,750 14.90 2013-05-10
3000 2013-05-13 771,500 -51,500 0.23 336,070,000 11,402,770 14.78 2013-05-09
3001 2013-05-10 823,000 -31,500 0.24 336,070,000 12,427,300 15.10 2013-05-08
3002 2013-05-09 854,500 10,000 0.25 336,070,000 12,629,510 14.78 2013-05-07
3003 2013-05-07 844,500 245,500 0.25 336,070,000 11,991,900 14.20 2013-05-03
3004 2013-05-06 599,000 -7,000 0.18 336,070,000 8,338,080 13.92 2013-05-02
3005 2013-05-03 606,000 -6,000 0.18 336,070,000 8,471,880 13.98 2013-04-30
3006 2013-05-02 612,000 45,000 0.18 336,070,000 8,286,480 13.54 2013-04-29
3007 2013-04-30 567,000 3,500 0.17 336,070,000 7,779,240 13.72 2013-04-26
3008 2013-04-29 563,500 8,000 0.17 336,070,000 8,091,860 14.36 2013-04-25
3009 2013-04-26 555,500 1,500 0.17 336,070,000 7,888,100 14.20 2013-04-24
3010 2013-04-25 554,000 1,000 0.16 336,070,000 7,933,280 14.32 2013-04-23
3011 2013-04-24 553,000 16,000 0.16 336,070,000 7,963,200 14.40 2013-04-22
3012 2013-04-23 537,000 18,000 0.16 336,070,000 7,679,100 14.30 2013-04-19
3013 2013-04-19 519,000 1,500 0.15 336,070,000 7,328,280 14.12 2013-04-17
3014 2013-04-18 517,500 -32,500 0.15 336,070,000 7,182,900 13.88 2013-04-16
3015 2013-04-17 550,000 8,000 0.16 336,070,000 7,491,000 13.62 2013-04-15
3016 2013-04-16 542,000 -1,000 0.16 336,070,000 7,490,440 13.82 2013-04-12
3017 2013-04-15 543,000 -26,500 0.16 336,070,000 7,558,560 13.92 2013-04-11
3018 2013-04-12 569,500 4,500 0.17 336,070,000 8,189,410 14.38 2013-04-10
3019 2013-04-11 565,000 22,500 0.17 336,070,000 8,000,400 14.16 2013-04-09
3020 2013-04-10 542,500 -3,000 0.16 336,070,000 7,855,400 14.48 2013-04-08
3021 2013-04-09 545,500 249,000 0.16 336,070,000 7,855,200 14.40 2013-04-05
3022 2013-04-08 296,500 14,000 0.09 336,070,000 4,109,490 13.86 2013-04-03
3023 2013-04-03 282,500 -3,000 0.08 336,070,000 3,955,000 14.00 2013-03-28
3024 2013-04-02 285,500 19,500 0.08 336,070,000 4,122,620 14.44 2013-03-27
3025 2013-03-28 266,000 -4,000 0.08 336,070,000 3,543,120 13.32 2013-03-26
3026 2013-03-26 270,000 1,000 0.08 336,070,000 3,493,800 12.94 2013-03-22
3027 2013-03-25 269,000 6,000 0.08 336,070,000 3,448,580 12.82 2013-03-21
3028 2013-03-21 263,000 -2,000 0.08 336,070,000 3,392,700 12.90 2013-03-19
3029 2013-03-20 265,000 -40,000 0.08 336,070,000 3,339,000 12.60 2013-03-18
3030 2013-03-19 305,000 -8,000 0.09 336,070,000 3,873,500 12.70 2013-03-15
3031 2013-03-18 313,000 2,500 0.09 336,070,000 4,006,400 12.80 2013-03-14
3032 2013-03-15 310,500 -4,000 0.09 336,070,000 3,812,940 12.28 2013-03-13
3033 2013-03-14 314,500 -70,500 0.09 336,070,000 3,924,960 12.48 2013-03-12
3034 2013-03-13 385,000 32,000 0.11 336,070,000 4,935,700 12.82 2013-03-11
3035 2013-03-12 353,000 14,000 0.11 336,070,000 4,476,040 12.68 2013-03-08
3036 2013-03-11 339,000 22,000 0.10 336,070,000 4,339,200 12.80 2013-03-07
3037 2013-03-08 317,000 2,000 0.09 336,070,000 4,013,220 12.66 2013-03-06
3038 2013-03-07 315,000 38,000 0.09 336,070,000 3,880,800 12.32 2013-03-05
3039 2013-03-06 277,000 3,500 0.08 336,070,000 3,351,700 12.10 2013-03-04
3040 2013-03-04 273,500 4,500 0.08 336,070,000 3,282,000 12.00 2013-02-28
3041 2013-03-01 269,000 20,500 0.08 336,070,000 3,217,240 11.96 2013-02-27
3042 2013-02-28 248,500 -17,000 0.07 336,070,000 2,972,060 11.96 2013-02-26
3043 2013-02-27 265,500 -24,000 0.08 336,070,000 3,217,860 12.12 2013-02-25
3044 2013-02-26 289,500 41,000 0.09 336,070,000 3,584,010 12.38 2013-02-22
3045 2013-02-25 248,500 -100,000 0.07 336,070,000 3,041,640 12.24 2013-02-21
3046 2013-02-22 348,500 85,500 0.10 336,070,000 4,244,730 12.18 2013-02-20
3047 2013-02-21 263,000 -62,500 0.08 336,070,000 3,071,840 11.68 2013-02-19
3048 2013-02-20 325,500 16,000 0.10 336,070,000 3,860,430 11.86 2013-02-18
3049 2013-02-19 309,500 22,000 0.09 336,070,000 3,664,480 11.84 2013-02-15
3050 2013-02-18 287,500 8,500 0.09 336,070,000 3,404,000 11.84 2013-02-14
3051 2013-02-08 279,000 -1,500 0.08 336,070,000 3,208,500 11.50 2013-02-06
3052 2013-02-05 280,500 7,000 0.08 336,070,000 3,293,070 11.74 2013-02-01
3053 2013-02-04 273,500 -9,500 0.08 336,070,000 3,178,070 11.62 2013-01-31
3054 2013-02-01 283,000 -6,500 0.08 336,070,000 3,367,700 11.90 2013-01-30
3055 2013-01-30 289,500 -2,000 0.09 336,070,000 3,468,210 11.98 2013-01-28
3056 2013-01-29 291,500 -2,000 0.09 336,070,000 3,486,340 11.96 2013-01-25
3057 2013-01-28 293,500 3,000 0.09 336,070,000 3,545,480 12.08 2013-01-24
3058 2013-01-25 290,500 6,000 0.09 336,070,000 3,491,810 12.02 2013-01-23
3059 2013-01-24 284,500 30,500 0.08 336,070,000 3,379,860 11.88 2013-01-22
3060 2013-01-23 254,000 12,000 0.08 336,070,000 3,042,920 11.98 2013-01-21
3061 2013-01-22 242,000 60,000 0.07 336,070,000 2,937,880 12.14 2013-01-18
3062 2013-01-21 182,000 27,000 0.05 336,070,000 2,198,560 12.08 2013-01-17
3063 2013-01-17 155,000 39,000 0.05 336,070,000 1,804,200 11.64 2013-01-15
3064 2013-01-16 116,000 3,000 0.03 336,070,000 1,324,720 11.42 2013-01-14
3065 2013-01-14 113,000 -6,000 0.03 336,070,000 1,301,760 11.52 2013-01-10
3066 2013-01-11 119,000 -500 0.04 336,070,000 1,370,880 11.52 2013-01-09
3067 2013-01-09 119,500 4,500 0.04 336,070,000 1,410,100 11.80 2013-01-07
3068 2013-01-08 115,000 9,000 0.03 336,070,000 1,338,600 11.64 2013-01-04
3069 2013-01-04 106,000 11,500 0.03 336,070,000 1,257,160 11.86 2013-01-02
3070 2013-01-03 94,500 33,000 0.03 336,070,000 1,105,650 11.70 2012-12-28
3071 2013-01-02 61,500 3,000 0.02 336,070,000 720,780 11.72 2012-12-27
3072 2012-12-28 58,500 -1,500 0.02 336,070,000 666,900 11.40 2012-12-21
3073 2012-12-21 60,000 -3,000 0.02 336,070,000 693,600 11.56 2012-12-19
3074 2012-12-20 63,000 5,000 0.02 336,070,000 723,240 11.48 2012-12-18
3075 2012-12-19 58,000 2,000 0.02 336,070,000 668,160 11.52 2012-12-17
3076 2012-12-17 56,000 8,000 0.02 336,070,000 642,880 11.48 2012-12-13
3077 2012-12-11 48,000 17,000 0.01 336,070,000 550,080 11.46 2012-12-07
3078 2012-12-10 31,000 -2,000 0.01 336,070,000 361,460 11.66 2012-12-06
3079 2012-12-07 33,000 10,000 0.01 336,070,000 384,120 11.64 2012-12-05
3080 2012-12-06 23,000 -1,000 0.01 336,070,000 259,900 11.30 2012-12-04
3081 2012-12-05 24,000 7,500 0.01 336,070,000 268,800 11.20 2012-12-03
3082 2012-11-28 16,500 5,000 0.00 336,070,000 188,100 11.40 2012-11-26
3083 2012-11-27 11,500 10,000 0.00 336,070,000 126,960 11.04 2012-11-23
3084 2012-11-19 1,500 500 0.00 336,070,000 16,560 11.04 2012-11-15
3085 2012-11-08 1,000 -9,500 0.00 336,070,000 11,040 11.04 2012-11-06
3086 2012-11-07 10,500 -500 0.00 336,070,000 116,760 11.12 2012-11-05
3087 2012-11-06 11,000 -5,500 0.00 336,070,000 122,320 11.12 2012-11-02
3088 2012-11-05 16,500 -2,500 0.00 336,070,000 183,480 11.12 2012-11-01
3089 2012-11-02 19,000 1,500 0.01 336,070,000 211,660 11.14 2012-10-31
3090 2012-11-01 17,500 0.01 336,070,000 189,700 10.84 2012-10-30

Webb-site Database - Powered By Linux Group

Back to top