HANG LUNG PROPERTIES LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 00101  1954-01-01    
Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

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

CCASSID: A00003

Data table

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

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

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2025-06-27 7.550 2025-06-25
2 2025-06-26 6.940 2025-06-24
3 2025-06-25 6.960 2025-06-23
4 2025-06-24 96,557,274 29,899 1.93 5,002,011,935 654,658,318 6.780 2025-06-20
5 2025-06-23 96,527,375 1,565,000 1.93 5,002,011,935 644,802,865 6.680 2025-06-19
6 2025-06-20 94,962,375 83,897 1.90 5,002,011,935 648,593,021 6.830 2025-06-18
7 2025-06-19 94,878,478 3,429,689 1.90 5,002,011,935 658,456,637 6.940 2025-06-17
8 2025-06-18 91,448,789 5,246,000 1.83 5,002,011,935 636,483,571 6.960 2025-06-16
9 2025-06-17 86,202,789 5,939,000 1.72 5,002,011,935 585,316,937 6.790 2025-06-13
10 2025-06-16 80,263,789 4,605,768 1.60 5,002,011,935 528,938,370 6.590 2025-06-12
11 2025-06-13 75,658,021 556,000 1.58 4,783,681,530 497,073,198 6.570 2025-06-11
12 2025-06-12 75,102,021 1,324,000 1.57 4,783,681,530 490,416,197 6.530 2025-06-10
13 2025-06-11 73,778,021 -302,000 1.54 4,783,681,530 472,917,115 6.410 2025-06-09
14 2025-06-10 74,080,021 -64,000 1.55 4,783,681,530 469,667,333 6.340 2025-06-06
15 2025-06-09 74,144,021 -404,000 1.55 4,783,681,530 475,263,175 6.410 2025-06-05
16 2025-06-06 74,548,021 -284,000 1.56 4,783,681,530 462,197,730 6.200 2025-06-04
17 2025-06-05 74,832,021 397,000 1.56 4,783,681,530 463,958,530 6.200 2025-06-03
18 2025-06-03 74,435,021 99,000 1.56 4,783,681,530 461,497,130 6.200 2025-05-30
19 2025-06-02 74,336,021 59,000 1.55 4,783,681,530 466,086,852 6.270 2025-05-29
20 2025-05-30 74,277,021 29,000 1.55 4,783,681,530 462,003,071 6.220 2025-05-28
21 2025-05-29 74,248,021 74,000 1.55 4,783,681,530 460,337,730 6.200 2025-05-27
22 2025-05-28 74,174,021 -40,000 1.55 4,783,681,530 459,137,190 6.190 2025-05-26
23 2025-05-27 74,214,021 -433,000 1.55 4,783,681,530 457,158,369 6.160 2025-05-23
24 2025-05-26 74,647,021 -475,000 1.56 4,783,681,530 460,572,120 6.170 2025-05-22
25 2025-05-23 75,122,021 73,000 1.57 4,783,681,530 471,015,072 6.270 2025-05-21
26 2025-05-22 75,049,021 1,898,000 1.57 4,783,681,530 467,555,401 6.230 2025-05-20
27 2025-05-21 73,151,021 -2,489,000 1.53 4,783,681,530 449,147,269 6.140 2025-05-19
28 2025-05-20 75,640,021 2,307,000 1.58 4,783,681,530 469,724,530 6.210 2025-05-16
29 2025-05-19 73,333,021 -2,928,000 1.53 4,783,681,530 450,998,079 6.150 2025-05-15
30 2025-05-16 76,261,021 -757,000 1.59 4,783,681,530 475,106,161 6.230 2025-05-14
31 2025-05-15 77,018,021 -3,459,000 1.61 4,783,681,530 475,971,370 6.180 2025-05-13
32 2025-05-14 80,477,021 2,289,000 1.68 4,783,681,530 509,419,543 6.330 2025-05-12
33 2025-05-13 78,188,021 -624,000 1.63 4,783,681,530 483,201,970 6.180 2025-05-09
34 2025-05-12 78,812,021 -30,530 1.65 4,783,681,530 479,965,208 6.090 2025-05-08
35 2025-05-09 78,842,551 -2,074,000 1.65 4,783,681,530 478,574,285 6.070 2025-05-07
36 2025-05-08 80,916,551 -406,000 1.69 4,783,681,530 521,911,754 6.450 2025-05-06
37 2025-05-06 81,322,551 -435,000 1.70 4,783,681,530 518,024,650 6.370 2025-04-30
38 2025-05-02 81,757,551 3,000 1.71 4,783,681,530 515,072,571 6.300 2025-04-29
39 2025-04-30 81,754,551 -130,000 1.71 4,783,681,530 512,601,035 6.270 2025-04-28
40 2025-04-29 81,884,551 -152,000 1.71 4,783,681,530 512,597,289 6.260 2025-04-25
41 2025-04-28 82,036,551 18,000 1.71 4,783,681,530 506,985,885 6.180 2025-04-24
42 2025-04-25 82,018,551 287,000 1.71 4,783,681,530 510,975,573 6.230 2025-04-23
43 2025-04-24 81,731,551 104,000 1.71 4,783,681,530 501,014,408 6.130 2025-04-22
44 2025-04-23 81,627,551 -472,000 1.71 4,783,681,530 494,662,959 6.060 2025-04-17
45 2025-04-22 82,099,551 -107,000 1.72 4,783,681,530 495,881,288 6.040 2025-04-16
46 2025-04-17 82,206,551 -209,000 1.72 4,783,681,530 504,748,223 6.140 2025-04-15
47 2025-04-16 82,415,551 -337,000 1.72 4,783,681,530 501,910,706 6.090 2025-04-14
48 2025-04-15 82,752,551 -110,000 1.73 4,783,681,530 489,895,102 5.920 2025-04-11
49 2025-04-14 82,862,551 2,248,834 1.73 4,783,681,530 489,717,676 5.910 2025-04-10
50 2025-04-11 80,613,717 1,837,000 1.69 4,783,681,530 469,171,833 5.820 2025-04-09
51 2025-04-10 78,776,717 -26,000 1.65 4,783,681,530 463,994,863 5.890 2025-04-08
52 2025-04-09 78,802,717 1,565,000 1.65 4,783,681,530 469,664,193 5.960 2025-04-07
53 2025-04-08 77,237,717 60,000 1.61 4,783,681,530 521,354,590 6.750 2025-04-03
54 2025-04-07 77,177,717 38,000 1.61 4,783,681,530 527,895,584 6.840 2025-04-02
55 2025-04-03 77,139,717 -149,000 1.61 4,783,681,530 528,407,061 6.850 2025-04-01
56 2025-04-02 77,288,717 27,000 1.62 4,783,681,530 513,197,081 6.640 2025-03-31
57 2025-04-01 77,261,717 69,000 1.62 4,783,681,530 509,927,332 6.600 2025-03-28
58 2025-03-31 77,192,717 106,000 1.61 4,783,681,530 508,700,005 6.590 2025-03-27
59 2025-03-28 77,086,717 -155,000 1.61 4,783,681,530 514,939,270 6.680 2025-03-26
60 2025-03-27 77,241,717 -113,000 1.61 4,783,681,530 505,933,246 6.550 2025-03-25
61 2025-03-26 77,354,717 96,000 1.62 4,783,681,530 511,314,679 6.610 2025-03-24
62 2025-03-25 77,258,717 70,844 1.62 4,783,681,530 511,452,707 6.620 2025-03-21
63 2025-03-24 77,187,873 523,966 1.61 4,783,681,530 524,877,536 6.800 2025-03-20
64 2025-03-21 76,663,907 -5,000 1.60 4,783,681,530 530,514,236 6.920 2025-03-19
65 2025-03-20 76,668,907 -34,000 1.60 4,783,681,530 528,248,769 6.890 2025-03-18
66 2025-03-19 76,702,907 -165,330 1.60 4,783,681,530 520,045,709 6.780 2025-03-17
67 2025-03-18 76,868,237 66,000 1.61 4,783,681,530 517,323,235 6.730 2025-03-14
68 2025-03-17 76,802,237 -2,256,000 1.61 4,783,681,530 513,038,943 6.680 2025-03-13
69 2025-03-14 79,058,237 138,000 1.65 4,783,681,530 533,643,100 6.750 2025-03-12
70 2025-03-13 78,920,237 -145,000 1.65 4,783,681,530 532,711,600 6.750 2025-03-11
71 2025-03-12 79,065,237 117,000 1.65 4,783,681,530 530,527,740 6.710 2025-03-10
72 2025-03-11 78,948,237 12,000 1.65 4,783,681,530 527,374,223 6.680 2025-03-07
73 2025-03-10 78,936,237 -197,218 1.65 4,783,681,530 536,766,412 6.800 2025-03-06
74 2025-03-07 79,133,455 359,000 1.65 4,783,681,530 523,072,138 6.610 2025-03-05
75 2025-03-06 78,774,455 143,000 1.65 4,783,681,530 509,670,724 6.470 2025-03-04
76 2025-03-05 78,631,455 -351,000 1.64 4,783,681,530 511,104,458 6.500 2025-03-03
77 2025-03-04 78,982,455 -77,000 1.65 4,783,681,530 514,965,607 6.520 2025-02-28
78 2025-03-03 79,059,455 97,000 1.65 4,783,681,530 534,441,916 6.760 2025-02-27
79 2025-02-28 78,962,455 -4,193,000 1.65 4,783,681,530 529,048,449 6.700 2025-02-26
80 2025-02-27 83,155,455 1,182,000 1.74 4,783,681,530 537,184,239 6.460 2025-02-25
81 2025-02-26 81,973,455 -3,745,610 1.71 4,783,681,530 532,827,458 6.500 2025-02-24
82 2025-02-25 85,719,065 -292,000 1.79 4,783,681,530 545,173,253 6.360 2025-02-21
83 2025-02-24 86,011,065 164,000 1.80 4,783,681,530 546,170,263 6.350 2025-02-20
84 2025-02-21 85,847,065 58,601 1.79 4,783,681,530 549,421,216 6.400 2025-02-19
85 2025-02-20 85,788,464 -1,506,000 1.79 4,783,681,530 550,761,939 6.420 2025-02-18
86 2025-02-19 87,294,464 1,090,000 1.82 4,783,681,530 559,557,514 6.410 2025-02-17
87 2025-02-18 86,204,464 429,428 1.80 4,783,681,530 542,226,079 6.290 2025-02-14
88 2025-02-17 85,775,036 -420,000 1.79 4,783,681,530 526,658,721 6.140 2025-02-13
89 2025-02-14 86,195,036 -825,730 1.80 4,783,681,530 544,752,628 6.320 2025-02-12
90 2025-02-13 87,020,766 909,000 1.82 4,783,681,530 529,086,257 6.080 2025-02-11
91 2025-02-12 86,111,766 515,000 1.80 4,783,681,530 533,031,832 6.190 2025-02-10
92 2025-02-11 85,596,766 187,000 1.79 4,783,681,530 522,996,240 6.110 2025-02-07
93 2025-02-10 85,409,766 764,000 1.79 4,783,681,530 520,999,573 6.100 2025-02-06
94 2025-02-07 84,645,766 1,187,000 1.77 4,783,681,530 507,874,596 6.000 2025-02-05
95 2025-02-04 83,458,766 -2,264,000 1.74 4,783,681,530 518,278,937 6.210 2025-01-27
96 2025-02-03 85,722,766 332,000 1.79 4,783,681,530 510,050,458 5.950 2025-01-24
97 2025-01-27 85,390,766 -75,000 1.79 4,783,681,530 521,737,580 6.110 2025-01-23
98 2025-01-24 85,465,766 -600,000 1.79 4,783,681,530 527,323,776 6.170 2025-01-22
99 2025-01-23 86,065,766 -1,800,000 1.80 4,783,681,530 536,189,722 6.230 2025-01-21
100 2025-01-22 87,865,766 -506,078 1.84 4,783,681,530 548,282,380 6.240 2025-01-20
101 2025-01-21 88,371,844 -393,000 1.85 4,783,681,530 553,207,743 6.260 2025-01-17
102 2025-01-20 88,764,844 -97,000 1.86 4,783,681,530 537,914,955 6.060 2025-01-16
103 2025-01-17 88,861,844 2,000 1.86 4,783,681,530 536,725,538 6.040 2025-01-15
104 2025-01-16 88,859,844 -31,000 1.86 4,783,681,530 536,713,458 6.040 2025-01-14
105 2025-01-15 88,890,844 -277,000 1.86 4,783,681,530 524,455,980 5.900 2025-01-13
106 2025-01-14 89,167,844 23,000 1.86 4,783,681,530 535,898,742 6.010 2025-01-10
107 2025-01-13 89,144,844 122,000 1.86 4,783,681,530 542,000,652 6.080 2025-01-09
108 2025-01-10 89,022,844 -164,000 1.86 4,783,681,530 539,478,435 6.060 2025-01-08
109 2025-01-09 89,186,844 -400,052 1.86 4,783,681,530 541,364,143 6.070 2025-01-07
110 2025-01-08 89,586,896 -412,000 1.87 4,783,681,530 542,896,590 6.060 2025-01-06
111 2025-01-07 89,998,896 -8,000 1.88 4,783,681,530 539,093,387 5.990 2025-01-03
112 2025-01-06 90,006,896 240,000 1.88 4,783,681,530 551,742,272 6.130 2025-01-02
113 2025-01-03 89,766,896 -17,104 1.88 4,783,681,530 559,247,762 6.230 2024-12-30
114 2025-01-02 89,784,000 -112,000 1.88 4,783,681,530 562,945,680 6.270 2024-12-27
115 2024-12-30 89,896,000 -70,000 1.88 4,783,681,530 559,153,120 6.220 2024-12-23
116 2024-12-27 89,966,000 -632,000 1.88 4,783,681,530 557,789,200 6.200 2024-12-20
117 2024-12-23 90,598,000 -521,000 1.89 4,783,681,530 558,083,680 6.160 2024-12-19
118 2024-12-20 91,119,000 25,000 1.90 4,783,681,530 574,960,890 6.310 2024-12-18
119 2024-12-19 91,094,000 345,000 1.90 4,783,681,530 566,604,680 6.220 2024-12-17
120 2024-12-18 90,749,000 148,000 1.90 4,783,681,530 571,718,700 6.300 2024-12-16
121 2024-12-17 90,601,000 761,000 1.89 4,783,681,530 570,786,300 6.300 2024-12-13
122 2024-12-16 89,840,000 -11,000 1.88 4,783,681,530 591,147,200 6.580 2024-12-12
123 2024-12-13 89,851,000 151,382 1.88 4,783,681,530 584,031,500 6.500 2024-12-11
124 2024-12-12 89,699,618 495,000 1.88 4,783,681,530 605,472,422 6.750 2024-12-10
125 2024-12-11 89,204,618 297,000 1.86 4,783,681,530 601,239,125 6.740 2024-12-09
126 2024-12-10 88,907,618 -598,034 1.86 4,783,681,530 573,454,136 6.450 2024-12-06
127 2024-12-09 89,505,652 21,000 1.87 4,783,681,530 574,626,286 6.420 2024-12-05
128 2024-12-06 89,484,652 155,000 1.87 4,783,681,530 577,176,005 6.450 2024-12-04
129 2024-12-05 89,329,652 -188,000 1.87 4,783,681,530 589,575,703 6.600 2024-12-03
130 2024-12-04 89,517,652 -127,000 1.87 4,783,681,530 579,179,208 6.470 2024-12-02
131 2024-12-03 89,644,652 -96,696 1.87 4,783,681,530 565,657,754 6.310 2024-11-29
132 2024-12-02 89,741,348 149,000 1.88 4,783,681,530 557,293,771 6.210 2024-11-28
133 2024-11-29 89,592,348 -57,000 1.87 4,783,681,530 560,848,098 6.260 2024-11-27
134 2024-11-28 89,649,348 89,000 1.87 4,783,681,530 550,446,997 6.140 2024-11-26
135 2024-11-27 89,560,348 96,000 1.87 4,783,681,530 551,691,744 6.160 2024-11-25
136 2024-11-26 89,464,348 -306,000 1.87 4,783,681,530 553,784,314 6.190 2024-11-22
137 2024-11-25 89,770,348 -383,191 1.88 4,783,681,530 575,427,931 6.410 2024-11-21
138 2024-11-22 90,153,539 -8,000 1.88 4,783,681,530 576,081,114 6.390 2024-11-20
139 2024-11-21 90,161,539 84,000 1.88 4,783,681,530 572,525,773 6.350 2024-11-19
140 2024-11-20 90,077,539 -198,000 1.88 4,783,681,530 569,290,046 6.320 2024-11-18
141 2024-11-19 90,275,539 287,000 1.89 4,783,681,530 573,249,673 6.350 2024-11-15
142 2024-11-18 89,988,539 62,000 1.88 4,783,681,530 574,126,879 6.380 2024-11-14
143 2024-11-15 89,926,539 32,000 1.88 4,783,681,530 583,623,238 6.490 2024-11-13
144 2024-11-14 89,894,539 34,000 1.88 4,783,681,530 586,112,394 6.520 2024-11-12
145 2024-11-13 89,860,539 1,078,000 1.88 4,783,681,530 596,673,979 6.640 2024-11-11
146 2024-11-12 88,782,539 181,000 1.86 4,783,681,530 601,945,614 6.780 2024-11-08
147 2024-11-11 88,601,539 150,000 1.85 4,783,681,530 614,008,665 6.930 2024-11-07
148 2024-11-08 88,451,539 3,182,955 1.85 4,783,681,530 605,893,042 6.850 2024-11-06
149 2024-11-07 85,268,584 210,000 1.78 4,783,681,530 594,322,030 6.970 2024-11-05
150 2024-11-06 85,058,584 -410,000 1.78 4,783,681,530 570,743,099 6.710 2024-11-04
151 2024-11-05 85,468,584 2,271,000 1.79 4,783,681,530 573,494,199 6.710 2024-11-01
152 2024-11-04 83,197,584 -110,226 1.74 4,783,681,530 544,112,199 6.540 2024-10-31
153 2024-11-01 83,307,810 262,000 1.74 4,783,681,530 545,666,156 6.550 2024-10-30
154 2024-10-31 83,045,810 21,000 1.74 4,783,681,530 551,424,178 6.640 2024-10-29
155 2024-10-30 83,024,810 -23,000 1.74 4,783,681,530 556,266,227 6.700 2024-10-28
156 2024-10-29 83,047,810 -37,000 1.74 4,783,681,530 541,471,721 6.520 2024-10-25
157 2024-10-28 83,084,810 164,000 1.74 4,783,681,530 537,558,721 6.470 2024-10-24
158 2024-10-25 82,920,810 -1,001,000 1.73 4,783,681,530 547,277,346 6.600 2024-10-23
159 2024-10-24 83,921,810 -1,454,000 1.75 4,783,681,530 549,687,856 6.550 2024-10-22
160 2024-10-23 85,375,810 -924,000 1.78 4,783,681,530 563,480,346 6.600 2024-10-21
161 2024-10-22 86,299,810 -1,775,253 1.80 4,783,681,530 578,208,727 6.700 2024-10-18
162 2024-10-21 88,075,063 -2,271,000 1.84 4,783,681,530 568,964,907 6.460 2024-10-17
163 2024-10-18 90,346,063 43,792 1.89 4,783,681,530 609,835,925 6.750 2024-10-16
164 2024-10-17 90,302,271 -2,177,000 1.89 4,783,681,530 604,122,193 6.690 2024-10-15
165 2024-10-16 92,479,271 -453,000 1.93 4,783,681,530 643,655,726 6.960 2024-10-14
166 2024-10-15 92,932,271 -7,837,000 1.94 4,783,681,530 646,808,606 6.960 2024-10-10
167 2024-10-14 100,769,271 -4,791,599 2.11 4,783,681,530 695,307,970 6.900 2024-10-09
168 2024-10-10 105,560,870 -5,242,418 2.21 4,783,681,530 754,760,221 7.150 2024-10-08
169 2024-10-03 110,803,288 -5,571,166 2.32 4,783,681,530 840,996,956 7.590 2024-09-30
170 2024-10-02 116,374,454 -2,406,000 2.43 4,783,681,530 786,691,309 6.760 2024-09-27
171 2024-09-30 118,780,454 -2,073,548 2.48 4,783,681,530 768,509,537 6.470 2024-09-26
172 2024-09-27 120,854,002 -1,089,000 2.53 4,783,681,530 726,332,552 6.010 2024-09-25
173 2024-09-26 121,943,002 -180,000 2.55 4,783,681,530 719,463,712 5.900 2024-09-24
174 2024-09-25 122,123,002 -377,341 2.55 4,783,681,530 697,322,341 5.710 2024-09-23
175 2024-09-24 122,500,343 -73,000 2.60 4,712,497,588 698,251,955 5.700 2024-09-20
176 2024-09-23 122,573,343 -213,000 2.60 4,712,497,588 685,184,987 5.590 2024-09-19
177 2024-09-17 122,786,343 -90,000 2.61 4,712,497,588 661,818,389 5.390 2024-09-13
178 2024-09-16 122,876,343 299,000 2.61 4,712,497,588 654,930,908 5.330 2024-09-12
179 2024-09-13 122,577,343 103,000 2.60 4,712,497,588 658,240,332 5.370 2024-09-11
180 2024-09-12 122,474,343 -670,000 2.60 4,712,497,588 662,586,196 5.410 2024-09-10
181 2024-09-11 123,144,343 555,000 2.61 4,712,497,588 676,062,443 5.490 2024-09-09
182 2024-09-10 122,589,343 276,000 2.60 4,712,497,588 690,178,001 5.630 2024-09-05
183 2024-09-09 122,313,343 226,802 2.60 4,712,497,588 689,847,255 5.640 2024-09-04
184 2024-09-05 122,086,541 -313,000 2.59 4,712,497,588 694,672,418 5.690 2024-09-03
185 2024-09-04 122,399,541 431,000 2.60 4,712,497,588 696,453,388 5.690 2024-09-02
186 2024-09-03 121,968,541 -320,000 2.59 4,712,497,588 726,932,504 5.960 2024-08-30
187 2024-09-02 122,288,541 -57,000 2.59 4,712,497,588 719,056,621 5.880 2024-08-29
188 2024-08-30 122,345,541 -986,000 2.60 4,712,497,588 724,285,603 5.920 2024-08-28
189 2024-08-29 123,331,541 -263,000 2.62 4,712,497,588 728,889,407 5.910 2024-08-27
190 2024-08-28 123,594,541 289,000 2.62 4,712,497,588 716,848,338 5.800 2024-08-26
191 2024-08-27 123,305,541 -600,000 2.62 4,712,497,588 688,044,919 5.580 2024-08-23
192 2024-08-26 123,905,541 1,131,000 2.63 4,712,497,588 700,066,307 5.650 2024-08-22
193 2024-08-23 122,774,541 -1,991,000 2.61 4,712,497,588 692,448,411 5.640 2024-08-21
194 2024-08-22 124,765,541 1,298,000 2.65 4,712,497,588 692,448,753 5.550 2024-08-20
195 2024-08-21 123,467,541 -1,445,000 2.62 4,712,497,588 682,775,502 5.530 2024-08-19
196 2024-08-20 124,912,541 1,283,000 2.65 4,712,497,588 685,769,850 5.490 2024-08-16
197 2024-08-19 123,629,541 -1,631,000 2.62 4,712,497,588 678,726,180 5.490 2024-08-15
198 2024-08-16 125,260,541 1,531,000 2.66 4,712,497,588 691,438,186 5.520 2024-08-14
199 2024-08-15 123,729,541 -1,628,000 2.63 4,712,497,588 696,597,316 5.630 2024-08-13
200 2024-08-14 125,357,541 233,000 2.66 4,712,497,588 700,748,654 5.590 2024-08-12
201 2024-08-13 125,124,541 -1,833,000 2.66 4,712,497,588 709,456,147 5.670 2024-08-09
202 2024-08-12 126,957,541 116,000 2.69 4,712,497,588 712,231,805 5.610 2024-08-08
203 2024-08-09 126,841,541 207,000 2.69 4,712,497,588 714,117,876 5.630 2024-08-07
204 2024-08-08 126,634,541 198,701 2.69 4,712,497,588 710,419,775 5.610 2024-08-06
205 2024-08-07 126,435,840 -567,316 2.68 4,712,497,588 700,454,554 5.540 2024-08-05
206 2024-08-06 127,003,156 -16,000 2.70 4,712,497,588 704,867,516 5.550 2024-08-02
207 2024-08-05 127,019,156 1,225,000 2.70 4,712,497,588 711,307,274 5.600 2024-08-01
208 2024-08-02 125,794,156 -551,216 2.67 4,712,497,588 723,316,397 5.750 2024-07-31
209 2024-08-01 126,345,372 -3,770,347 2.68 4,712,497,588 712,587,898 5.640 2024-07-30
210 2024-07-31 130,115,719 404,000 2.76 4,712,497,588 831,439,444 6.390 2024-07-29
211 2024-07-30 129,711,719 45,000 2.75 4,712,497,588 822,372,298 6.340 2024-07-26
212 2024-07-29 129,666,719 133,000 2.75 4,712,497,588 828,570,334 6.390 2024-07-25
213 2024-07-26 129,533,719 96,000 2.75 4,712,497,588 823,834,453 6.360 2024-07-24
214 2024-07-25 129,437,719 -977,000 2.75 4,712,497,588 842,639,551 6.510 2024-07-23
215 2024-07-24 130,414,719 392,000 2.77 4,712,497,588 876,386,912 6.720 2024-07-22
216 2024-07-23 130,022,719 1,027,000 2.76 4,712,497,588 880,253,808 6.770 2024-07-19
217 2024-07-22 128,995,719 1,155,000 2.74 4,712,497,588 892,650,375 6.920 2024-07-18
218 2024-07-19 127,840,719 1,405,000 2.71 4,712,497,588 878,265,740 6.870 2024-07-17
219 2024-07-18 126,435,719 216,000 2.68 4,712,497,588 862,291,604 6.820 2024-07-16
220 2024-07-17 126,219,719 303,000 2.68 4,712,497,588 870,916,061 6.900 2024-07-15
221 2024-07-16 125,916,719 -433,000 2.67 4,712,497,588 882,676,200 7.010 2024-07-12
222 2024-07-15 126,349,719 1,595,000 2.68 4,712,497,588 845,279,620 6.690 2024-07-11
223 2024-07-12 124,754,719 479,000 2.65 4,712,497,588 822,133,598 6.590 2024-07-10
224 2024-07-11 124,275,719 835,000 2.64 4,712,497,588 812,763,202 6.540 2024-07-09
225 2024-07-10 123,440,719 994,000 2.62 4,712,497,588 801,130,266 6.490 2024-07-08
226 2024-07-09 122,446,719 4,270,000 2.60 4,712,497,588 804,474,944 6.570 2024-07-05
227 2024-07-08 118,176,719 1,990,000 2.51 4,712,497,588 774,057,509 6.550 2024-07-04
228 2024-07-05 116,186,719 3,266,000 2.47 4,712,497,588 770,317,947 6.630 2024-07-03
229 2024-07-04 112,920,719 332,000 2.40 4,712,497,588 744,147,538 6.590 2024-07-02
230 2024-07-03 112,588,719 204,000 2.39 4,712,497,588 749,840,869 6.660 2024-06-28
231 2024-07-02 112,384,719 296,000 2.38 4,712,497,588 748,482,229 6.660 2024-06-27
232 2024-06-28 112,088,719 -129,000 2.38 4,712,497,588 757,719,740 6.760 2024-06-26
233 2024-06-27 112,217,719 -613,000 2.38 4,712,497,588 755,225,249 6.730 2024-06-25
234 2024-06-26 112,830,719 -1,337,000 2.39 4,712,497,588 748,067,667 6.630 2024-06-24
235 2024-06-25 114,167,719 1,610,000 2.42 4,712,497,588 758,073,654 6.640 2024-06-21
236 2024-06-24 112,557,719 646,000 2.39 4,712,497,588 783,401,724 6.960 2024-06-20
237 2024-06-21 111,911,719 -106,000 2.37 4,712,497,588 781,143,799 6.980 2024-06-19
238 2024-06-20 112,017,719 83,000 2.38 4,712,497,588 774,042,438 6.910 2024-06-18
239 2024-06-19 111,934,719 290,323 2.38 4,712,497,588 775,707,603 6.930 2024-06-17
240 2024-06-18 111,644,396 310,000 2.37 4,712,497,588 772,579,220 6.920 2024-06-14
241 2024-06-17 111,334,396 137,000 2.36 4,712,497,588 780,454,116 7.010 2024-06-13
242 2024-06-14 111,197,396 1,571,261 2.36 4,712,497,588 772,821,902 6.950 2024-06-12
243 2024-06-13 109,626,135 4,959,135 2.44 4,499,260,670 750,939,025 6.850 2024-06-11
244 2024-06-12 104,667,000 1,035,000 2.33 4,499,260,670 777,675,810 7.430 2024-06-07
245 2024-06-11 103,632,000 1,691,000 2.30 4,499,260,670 776,203,680 7.490 2024-06-06
246 2024-06-07 101,941,000 2,233,000 2.27 4,499,260,670 771,693,370 7.570 2024-06-05
247 2024-06-06 99,708,000 -553,000 2.22 4,499,260,670 750,801,240 7.530 2024-06-04
248 2024-06-05 100,261,000 -137,000 2.23 4,499,260,670 731,905,300 7.300 2024-06-03
249 2024-06-04 100,398,000 827,000 2.23 4,499,260,670 715,837,740 7.130 2024-05-31
250 2024-06-03 99,571,000 358,000 2.21 4,499,260,670 723,881,170 7.270 2024-05-30
251 2024-05-31 99,213,000 -362,000 2.21 4,499,260,670 739,136,850 7.450 2024-05-29
252 2024-05-30 99,575,000 1,572,000 2.21 4,499,260,670 731,876,250 7.350 2024-05-28
253 2024-05-29 98,003,000 2,433,000 2.18 4,499,260,670 732,082,410 7.470 2024-05-27
254 2024-05-28 95,570,000 10,762,000 2.12 4,499,260,670 730,154,800 7.640 2024-05-24
255 2024-05-27 84,808,000 7,129,000 1.88 4,499,260,670 676,767,840 7.980 2024-05-23
256 2024-05-24 77,679,000 445,000 1.73 4,499,260,670 633,860,640 8.160 2024-05-22
257 2024-05-23 77,234,000 604,000 1.72 4,499,260,670 631,774,120 8.180 2024-05-21
258 2024-05-22 76,630,000 1,613,000 1.70 4,499,260,670 637,561,600 8.320 2024-05-20
259 2024-05-21 75,017,000 2,179,000 1.67 4,499,260,670 615,889,570 8.210 2024-05-17
260 2024-05-20 72,838,000 2,062,000 1.62 4,499,260,670 590,716,180 8.110 2024-05-16
261 2024-05-17 70,776,000 356,000 1.57 4,499,260,670 564,792,480 7.980 2024-05-14
262 2024-05-16 70,420,000 580,000 1.57 4,499,260,670 583,077,600 8.280 2024-05-13
263 2024-05-14 69,840,000 -3,125,000 1.55 4,499,260,670 567,100,800 8.120 2024-05-10
264 2024-05-13 72,965,000 -866,000 1.62 4,499,260,670 573,504,900 7.860 2024-05-09
265 2024-05-10 73,831,000 1,817,000 1.64 4,499,260,670 577,358,420 7.820 2024-05-08
266 2024-05-09 72,014,000 49,000 1.60 4,499,260,670 630,122,500 8.750 2024-05-07
267 2024-05-08 71,965,000 1,555,000 1.60 4,499,260,670 639,768,850 8.890 2024-05-06
268 2024-05-03 70,410,000 33,000 1.56 4,499,260,670 613,271,100 8.710 2024-04-30
269 2024-05-02 70,377,000 246,000 1.56 4,499,260,670 611,576,130 8.690 2024-04-29
270 2024-04-30 70,131,000 373,000 1.56 4,499,260,670 589,100,400 8.400 2024-04-26
271 2024-04-29 69,758,000 717,000 1.55 4,499,260,670 583,874,460 8.370 2024-04-25
272 2024-04-26 69,041,000 -57,000 1.53 4,499,260,670 579,944,400 8.400 2024-04-24
273 2024-04-25 69,098,000 73,000 1.54 4,499,260,670 574,204,380 8.310 2024-04-23
274 2024-04-24 69,025,000 154,000 1.53 4,499,260,670 577,049,000 8.360 2024-04-22
275 2024-04-23 68,871,000 -37,000 1.53 4,499,260,670 565,430,910 8.210 2024-04-19
276 2024-04-22 68,908,000 66,000 1.53 4,499,260,670 558,843,880 8.110 2024-04-18
277 2024-04-19 68,842,000 870,000 1.53 4,499,260,670 552,801,260 8.030 2024-04-17
278 2024-04-18 67,972,000 2,440,000 1.51 4,499,260,670 545,815,160 8.030 2024-04-16
279 2024-04-17 65,532,000 2,079,000 1.46 4,499,260,670 528,843,240 8.070 2024-04-15
280 2024-04-16 63,453,000 2,767,000 1.41 4,499,260,670 513,969,300 8.100 2024-04-12
281 2024-04-15 60,686,000 2,092,000 1.35 4,499,260,670 512,189,840 8.440 2024-04-11
282 2024-04-12 58,594,000 1,649,000 1.30 4,499,260,670 489,845,840 8.360 2024-04-10
283 2024-04-11 56,945,000 95,000 1.27 4,499,260,670 469,226,800 8.240 2024-04-09
284 2024-04-10 56,850,000 999,000 1.26 4,499,260,670 462,190,500 8.130 2024-04-08
285 2024-04-08 55,851,000 522,000 1.24 4,499,260,670 451,834,590 8.090 2024-04-03
286 2024-04-05 55,329,000 595,000 1.23 4,499,260,670 445,398,450 8.050 2024-04-02
287 2024-04-03 54,734,000 -4,000 1.22 4,499,260,670 438,966,680 8.020 2024-03-28
288 2024-04-02 54,738,000 248,000 1.22 4,499,260,670 437,356,620 7.990 2024-03-27
289 2024-03-28 54,490,000 586,000 1.21 4,499,260,670 439,189,400 8.060 2024-03-26
290 2024-03-27 53,904,000 196,000 1.20 4,499,260,670 439,856,640 8.160 2024-03-25
291 2024-03-26 53,708,000 605,000 1.19 4,499,260,670 443,091,000 8.250 2024-03-22
292 2024-03-25 53,103,000 -148,000 1.18 4,499,260,670 454,030,650 8.550 2024-03-21
293 2024-03-22 53,251,000 449,000 1.18 4,499,260,670 443,580,830 8.330 2024-03-20
294 2024-03-21 52,802,000 106,000 1.17 4,499,260,670 446,176,900 8.450 2024-03-19
295 2024-03-20 52,696,000 72,000 1.17 4,499,260,670 452,658,640 8.590 2024-03-18
296 2024-03-19 52,624,000 157,000 1.17 4,499,260,670 453,618,880 8.620 2024-03-15
297 2024-03-18 52,467,000 -103,000 1.17 4,499,260,670 466,956,300 8.900 2024-03-14
298 2024-03-15 52,570,000 -174,000 1.17 4,499,260,670 464,193,100 8.830 2024-03-13
299 2024-03-14 52,744,000 -669,000 1.17 4,499,260,670 473,641,120 8.980 2024-03-12
300 2024-03-13 53,413,000 -334,000 1.19 4,499,260,670 458,283,540 8.580 2024-03-11
301 2024-03-12 53,747,000 -1,215,000 1.19 4,499,260,670 446,637,570 8.310 2024-03-08
302 2024-03-11 54,962,000 -740,000 1.22 4,499,260,670 453,436,500 8.250 2024-03-07
303 2024-03-08 55,702,000 -142,000 1.24 4,499,260,670 471,238,920 8.460 2024-03-06
304 2024-03-07 55,844,000 156,000 1.24 4,499,260,670 464,622,080 8.320 2024-03-05
305 2024-03-06 55,688,000 84,000 1.24 4,499,260,670 470,563,600 8.450 2024-03-04
306 2024-03-05 55,604,000 -23,000 1.24 4,499,260,670 471,521,920 8.480 2024-03-01
307 2024-03-04 55,627,000 151,000 1.24 4,499,260,670 470,604,420 8.460 2024-02-29
308 2024-03-01 55,476,000 14,000 1.23 4,499,260,670 469,326,960 8.460 2024-02-28
309 2024-02-29 55,462,000 357,000 1.23 4,499,260,670 471,427,000 8.500 2024-02-27
310 2024-02-28 55,105,000 550,000 1.22 4,499,260,670 472,249,850 8.570 2024-02-26
311 2024-02-27 54,555,000 179,000 1.21 4,499,260,670 469,173,000 8.600 2024-02-23
312 2024-02-26 54,376,000 317,000 1.21 4,499,260,670 471,983,680 8.680 2024-02-22
313 2024-02-23 54,059,000 -86,000 1.20 4,499,260,670 468,691,530 8.670 2024-02-21
314 2024-02-22 54,145,000 121,000 1.20 4,499,260,670 447,779,150 8.270 2024-02-20
315 2024-02-21 54,024,000 454,000 1.20 4,499,260,670 443,537,040 8.210 2024-02-19
316 2024-02-15 53,570,000 1,452,000 1.19 4,499,260,670 464,451,900 8.670 2024-02-08
317 2024-02-14 52,118,000 -41,000 1.16 4,499,260,670 461,244,300 8.850 2024-02-07
318 2024-02-08 52,159,000 -184,000 1.16 4,499,260,670 467,344,640 8.960 2024-02-06
319 2024-02-07 52,343,000 179,000 1.16 4,499,260,670 460,094,970 8.790 2024-02-05
320 2024-02-06 52,164,000 -81,000 1.16 4,499,260,670 476,257,320 9.130 2024-02-02
321 2024-02-05 52,245,000 -80,000 1.16 4,499,260,670 475,429,500 9.100 2024-02-01
322 2024-02-02 52,325,000 25,000 1.16 4,499,260,670 475,111,000 9.080 2024-01-31
323 2024-02-01 52,300,000 1,340,000 1.16 4,499,260,670 473,315,000 9.050 2024-01-30
324 2024-01-31 50,960,000 1,048,000 1.13 4,499,260,670 503,484,800 9.880 2024-01-29
325 2024-01-30 49,912,000 1,178,000 1.11 4,499,260,670 488,638,480 9.790 2024-01-26
326 2024-01-29 48,734,000 1,378,000 1.08 4,499,260,670 479,542,560 9.840 2024-01-25
327 2024-01-26 47,356,000 529,000 1.05 4,499,260,670 453,196,920 9.570 2024-01-24
328 2024-01-25 46,827,000 799,000 1.04 4,499,260,670 436,427,640 9.320 2024-01-23
329 2024-01-24 46,028,000 1,232,000 1.02 4,499,260,670 418,854,800 9.100 2024-01-22
330 2024-01-23 44,796,000 1,612,000 1.00 4,499,260,670 432,729,360 9.660 2024-01-19
331 2024-01-22 43,184,000 396,000 0.96 4,499,260,670 418,884,800 9.700 2024-01-18
332 2024-01-19 42,788,000 1,540,000 0.95 4,499,260,670 406,058,120 9.490 2024-01-17
333 2024-01-18 41,248,000 1,519,000 0.92 4,499,260,670 421,554,560 10.22 2024-01-16
334 2024-01-17 39,729,000 1,531,000 0.88 4,499,260,670 423,511,140 10.66 2024-01-15
335 2024-01-16 38,198,000 955,000 0.85 4,499,260,670 401,842,960 10.52 2024-01-12
336 2024-01-15 37,243,000 144,000 0.83 4,499,260,670 391,796,360 10.52 2024-01-11
337 2024-01-12 37,099,000 1,513,000 0.82 4,499,260,670 382,861,680 10.32 2024-01-10
338 2024-01-11 35,586,000 1,312,000 0.79 4,499,260,670 367,247,520 10.32 2024-01-09
339 2024-01-10 34,274,000 1,826,000 0.76 4,499,260,670 344,796,440 10.06 2024-01-08
340 2024-01-09 32,448,000 1,552,000 0.72 4,499,260,670 334,214,400 10.30 2024-01-05
341 2024-01-08 30,896,000 1,608,000 0.69 4,499,260,670 319,464,640 10.34 2024-01-04
342 2024-01-05 29,288,000 1,698,000 0.65 4,499,260,670 308,109,760 10.52 2024-01-03
343 2024-01-04 27,590,000 2,808,000 0.61 4,499,260,670 299,075,600 10.84 2024-01-02
344 2024-01-03 24,782,000 -292,000 0.55 4,499,260,670 269,628,160 10.88 2023-12-29
345 2024-01-02 25,074,000 285,000 0.56 4,499,260,670 269,294,760 10.74 2023-12-28
346 2023-12-29 24,789,000 6,000 0.55 4,499,260,670 259,788,720 10.48 2023-12-27
347 2023-12-28 24,783,000 -107,000 0.55 4,499,260,670 259,725,840 10.48 2023-12-22
348 2023-12-27 24,890,000 8,000 0.55 4,499,260,670 263,336,200 10.58 2023-12-21
349 2023-12-22 24,882,000 190,000 0.55 4,499,260,670 260,265,720 10.46 2023-12-20
350 2023-12-21 24,692,000 -4,000 0.55 4,499,260,670 261,241,360 10.58 2023-12-19
351 2023-12-20 24,696,000 24,000 0.55 4,499,260,670 261,283,680 10.58 2023-12-18
352 2023-12-19 24,672,000 -902,000 0.55 4,499,260,670 267,444,480 10.84 2023-12-15
353 2023-12-18 25,574,000 80,000 0.57 4,499,260,670 278,756,600 10.90 2023-12-14
354 2023-12-15 25,494,000 -47,000 0.57 4,499,260,670 266,667,240 10.46 2023-12-13
355 2023-12-13 25,541,000 167,000 0.57 4,499,260,670 269,202,140 10.54 2023-12-11
356 2023-12-12 25,374,000 91,000 0.56 4,499,260,670 264,397,080 10.42 2023-12-08
357 2023-12-11 25,283,000 27,000 0.56 4,499,260,670 265,471,500 10.50 2023-12-07
358 2023-12-08 25,256,000 788,000 0.56 4,499,260,670 268,723,840 10.64 2023-12-06
359 2023-12-07 24,468,000 35,000 0.54 4,499,260,670 252,999,120 10.34 2023-12-05
360 2023-12-06 24,433,000 -239,000 0.54 4,499,260,670 256,546,500 10.50 2023-12-04
361 2023-12-05 24,672,000 -61,000 0.55 4,499,260,670 259,056,000 10.50 2023-12-01
362 2023-12-04 24,733,000 -371,000 0.55 4,499,260,670 258,212,520 10.44 2023-11-30
363 2023-12-01 25,104,000 403,000 0.56 4,499,260,670 266,102,400 10.60 2023-11-29
364 2023-11-30 24,701,000 603,000 0.55 4,499,260,670 273,193,060 11.06 2023-11-28
365 2023-11-29 24,098,000 152,000 0.54 4,499,260,670 268,451,720 11.14 2023-11-27
366 2023-11-28 23,946,000 6,000 0.53 4,499,260,670 271,068,720 11.32 2023-11-24
367 2023-11-27 23,940,000 -5,000 0.53 4,499,260,670 272,916,000 11.40 2023-11-23
368 2023-11-24 23,945,000 -395,000 0.53 4,499,260,670 273,451,900 11.42 2023-11-22
369 2023-11-23 24,340,000 -98,000 0.54 4,499,260,670 277,962,800 11.42 2023-11-21
370 2023-11-22 24,438,000 3,000 0.54 4,499,260,670 273,216,840 11.18 2023-11-20
371 2023-11-21 24,435,000 -27,000 0.54 4,499,260,670 269,273,700 11.02 2023-11-17
372 2023-11-20 24,462,000 32,000 0.54 4,499,260,670 272,017,440 11.12 2023-11-16
373 2023-11-17 24,430,000 250,000 0.54 4,499,260,670 277,524,800 11.36 2023-11-15
374 2023-11-16 24,180,000 482,000 0.54 4,499,260,670 258,242,400 10.68 2023-11-14
375 2023-11-15 23,698,000 -22,000 0.53 4,499,260,670 248,829,000 10.50 2023-11-13
376 2023-11-14 23,720,000 484,000 0.53 4,499,260,670 244,316,000 10.30 2023-11-10
377 2023-11-13 23,236,000 669,000 0.52 4,499,260,670 243,978,000 10.50 2023-11-09
378 2023-11-10 22,567,000 517,000 0.50 4,499,260,670 236,953,500 10.50 2023-11-08
379 2023-11-09 22,050,000 51,000 0.49 4,499,260,670 232,848,000 10.56 2023-11-07
380 2023-11-08 21,999,000 1,925,000 0.49 4,499,260,670 241,549,020 10.98 2023-11-06
381 2023-11-07 20,074,000 724,000 0.45 4,499,260,670 215,594,760 10.74 2023-11-03
382 2023-11-06 19,350,000 -386,000 0.43 4,499,260,670 205,497,000 10.62 2023-11-02
383 2023-11-03 19,736,000 8,000 0.44 4,499,260,670 207,228,000 10.50 2023-11-01
384 2023-11-02 19,728,000 66,000 0.44 4,499,260,670 203,592,960 10.32 2023-10-31
385 2023-11-01 19,662,000 -45,000 0.44 4,499,260,670 203,305,080 10.34 2023-10-30
386 2023-10-31 19,707,000 -264,000 0.44 4,499,260,670 202,193,820 10.26 2023-10-27
387 2023-10-30 19,971,000 432,000 0.44 4,499,260,670 196,914,060 9.860 2023-10-26
388 2023-10-27 19,539,000 -15,000 0.43 4,499,260,670 200,860,920 10.28 2023-10-25
389 2023-10-26 19,554,000 98,000 0.43 4,499,260,670 198,668,640 10.16 2023-10-24
390 2023-10-25 19,456,000 -134,000 0.43 4,499,260,670 199,618,560 10.26 2023-10-20
391 2023-10-24 19,590,000 107,000 0.44 4,499,260,670 200,993,400 10.26 2023-10-19
392 2023-10-20 19,483,000 -174,000 0.43 4,499,260,670 202,233,540 10.38 2023-10-18
393 2023-10-19 19,657,000 -224,000 0.44 4,499,260,670 205,219,080 10.44 2023-10-17
394 2023-10-18 19,881,000 -365,000 0.44 4,499,260,670 207,557,640 10.44 2023-10-16
395 2023-10-17 20,246,000 -196,000 0.45 4,499,260,670 212,583,000 10.50 2023-10-13
396 2023-10-16 20,442,000 -57,000 0.45 4,499,260,670 220,773,600 10.80 2023-10-12
397 2023-10-13 20,499,000 -24,000 0.46 4,499,260,670 220,569,240 10.76 2023-10-11
398 2023-10-12 20,523,000 -10,000 0.46 4,499,260,670 219,596,100 10.70 2023-10-10
399 2023-10-11 20,533,000 -24,000 0.46 4,499,260,670 219,292,440 10.68 2023-10-09
400 2023-10-03 20,557,000 2,000 0.46 4,499,260,670 208,859,120 10.16 2023-09-28
401 2023-09-29 20,555,000 97,000 0.46 4,499,260,670 209,661,000 10.20 2023-09-27
402 2023-09-28 20,458,000 49,000 0.45 4,499,260,670 205,398,320 10.04 2023-09-26
403 2023-09-27 20,409,000 -10,000 0.45 4,499,260,670 207,763,620 10.18 2023-09-25
404 2023-09-26 20,419,000 11,000 0.45 4,499,260,670 211,949,220 10.38 2023-09-22
405 2023-09-25 20,408,000 1,094,000 0.45 4,499,260,670 208,161,600 10.20 2023-09-21
406 2023-09-22 19,314,000 67,000 0.43 4,499,260,670 200,093,040 10.36 2023-09-20
407 2023-09-21 19,247,000 345,000 0.43 4,499,260,670 201,323,620 10.46 2023-09-19
408 2023-09-20 18,902,000 95,000 0.42 4,499,260,670 195,824,720 10.36 2023-09-18
409 2023-09-19 18,807,000 -7,000 0.42 4,499,260,670 197,473,500 10.50 2023-09-15
410 2023-09-18 18,814,000 -10,000 0.42 4,499,260,670 195,665,600 10.40 2023-09-14
411 2023-09-15 18,824,000 394,000 0.42 4,499,260,670 192,757,760 10.24 2023-09-13
412 2023-09-14 18,430,000 1,265,000 0.41 4,499,260,670 185,774,400 10.08 2023-09-12
413 2023-09-13 17,165,000 1,939,000 0.38 4,499,260,670 178,172,700 10.38 2023-09-11
414 2023-09-12 15,226,000 5,000 0.34 4,499,260,670 160,177,520 10.52 2023-09-07
415 2023-09-11 15,221,000 -138,000 0.34 4,499,260,670 161,951,440 10.64 2023-09-06
416 2023-09-07 15,359,000 -209,000 0.34 4,499,260,670 161,883,860 10.54 2023-09-05
417 2023-09-06 15,568,000 -127,000 0.35 4,499,260,670 166,266,240 10.68 2023-09-04
418 2023-09-05 15,695,000 308,000 0.35 4,499,260,670 164,483,600 10.48 2023-08-31
419 2023-09-04 15,387,000 446,000 0.34 4,499,260,670 163,102,200 10.60 2023-08-30
420 2023-08-31 14,941,000 419,000 0.33 4,499,260,670 158,673,420 10.62 2023-08-29
421 2023-08-30 14,522,000 127,000 0.32 4,499,260,670 153,061,880 10.54 2023-08-28
422 2023-08-29 14,395,000 280,000 0.32 4,499,260,670 153,450,700 10.66 2023-08-25
423 2023-08-28 14,115,000 485,000 0.31 4,499,260,670 149,619,000 10.60 2023-08-24
424 2023-08-25 13,630,000 29,000 0.30 4,499,260,670 140,661,600 10.32 2023-08-23
425 2023-08-24 13,601,000 205,000 0.30 4,499,260,670 138,458,180 10.18 2023-08-22
426 2023-08-23 13,396,000 110,000 0.30 4,499,260,670 133,826,040 9.990 2023-08-21
427 2023-08-22 13,286,000 309,000 0.30 4,499,260,670 133,922,880 10.08 2023-08-18
428 2023-08-21 12,977,000 203,000 0.29 4,499,260,670 133,144,020 10.26 2023-08-17
429 2023-08-18 12,774,000 160,000 0.28 4,499,260,670 133,105,080 10.42 2023-08-16
430 2023-08-17 12,614,000 168,000 0.28 4,499,260,670 130,681,040 10.36 2023-08-15
431 2023-08-16 12,446,000 -32,000 0.28 4,499,260,670 131,927,600 10.60 2023-08-14
432 2023-08-15 12,478,000 206,000 0.28 4,499,260,670 134,263,280 10.76 2023-08-11
433 2023-08-14 12,272,000 152,000 0.27 4,499,260,670 134,255,680 10.94 2023-08-10
434 2023-08-11 12,120,000 399,000 0.27 4,499,260,670 133,320,000 11.00 2023-08-09
435 2023-08-10 11,721,000 112,000 0.26 4,499,260,670 128,696,580 10.98 2023-08-08
436 2023-08-09 11,609,000 100,000 0.26 4,499,260,670 127,234,640 10.96 2023-08-07
437 2023-08-08 11,509,000 121,000 0.26 4,499,260,670 126,368,820 10.98 2023-08-04
438 2023-08-07 11,388,000 -351,000 0.25 4,499,260,670 127,545,600 11.20 2023-08-03
439 2023-08-04 11,739,000 266,000 0.26 4,499,260,670 131,242,020 11.18 2023-08-02
440 2023-08-03 11,473,000 80,000 0.25 4,499,260,670 129,644,900 11.30 2023-08-01
441 2023-08-02 11,393,000 32,000 0.25 4,499,260,670 137,855,300 12.10 2023-07-31
442 2023-08-01 11,361,000 392,000 0.25 4,499,260,670 136,104,780 11.98 2023-07-28
443 2023-07-31 10,969,000 777,000 0.24 4,499,260,670 130,750,480 11.92 2023-07-27
444 2023-07-28 10,192,000 298,000 0.23 4,499,260,670 117,615,680 11.54 2023-07-26
445 2023-07-27 9,894,000 180,000 0.22 4,499,260,670 114,770,400 11.60 2023-07-25
446 2023-07-26 9,714,000 85,000 0.22 4,499,260,670 107,825,400 11.10 2023-07-24
447 2023-07-25 9,629,000 -62,000 0.21 4,499,260,670 111,118,660 11.54 2023-07-21
448 2023-07-24 9,691,000 -3,000 0.22 4,499,260,670 111,446,500 11.50 2023-07-20
449 2023-07-21 9,694,000 33,000 0.22 4,499,260,670 108,572,800 11.20 2023-07-19
450 2023-07-20 9,661,000 41,000 0.21 4,499,260,670 109,555,740 11.34 2023-07-18
451 2023-07-19 9,620,000 49,000 0.21 4,499,260,670 112,361,600 11.68 2023-07-14
452 2023-07-18 9,571,000 72,000 0.21 4,499,260,670 111,980,700 11.70 2023-07-13
453 2023-07-14 9,499,000 57,000 0.21 4,499,260,670 109,808,440 11.56 2023-07-12
454 2023-07-13 9,442,000 10,000 0.21 4,499,260,670 110,849,080 11.74 2023-07-11
455 2023-07-12 9,432,000 24,000 0.21 4,499,260,670 109,222,560 11.58 2023-07-10
456 2023-07-11 9,408,000 219,000 0.21 4,499,260,670 108,568,320 11.54 2023-07-07
457 2023-07-10 9,189,000 288,000 0.20 4,499,260,670 108,430,200 11.80 2023-07-06
458 2023-07-07 8,901,000 32,000 0.20 4,499,260,670 107,524,080 12.08 2023-07-05
459 2023-07-06 8,869,000 16,000 0.20 4,499,260,670 108,024,420 12.18 2023-07-04
460 2023-07-05 8,853,000 -164,000 0.20 4,499,260,670 108,537,780 12.26 2023-07-03
461 2023-07-04 9,017,000 -86,000 0.20 4,499,260,670 109,105,700 12.10 2023-06-30
462 2023-07-03 9,103,000 245,000 0.20 4,499,260,670 109,418,060 12.02 2023-06-29
463 2023-06-30 8,858,000 190,000 0.20 4,499,260,670 109,307,720 12.34 2023-06-28
464 2023-06-29 8,668,000 -147,000 0.19 4,499,260,670 107,483,200 12.40 2023-06-27
465 2023-06-28 8,815,000 211,000 0.20 4,499,260,670 108,071,900 12.26 2023-06-26
466 2023-06-26 8,604,000 -321,000 0.19 4,499,260,670 109,442,880 12.72 2023-06-21
467 2023-06-23 8,925,000 -56,000 0.20 4,499,260,670 114,597,000 12.84 2023-06-20
468 2023-06-21 8,981,000 -6,000 0.20 4,499,260,670 117,830,720 13.12 2023-06-19
469 2023-06-20 8,987,000 -52,000 0.20 4,499,260,670 119,706,840 13.32 2023-06-16
470 2023-06-19 9,039,000 -242,000 0.20 4,499,260,670 119,495,580 13.22 2023-06-15
471 2023-06-16 9,281,000 4,000 0.21 4,499,260,670 121,024,240 13.04 2023-06-14
472 2023-06-15 9,277,000 24,000 0.21 4,499,260,670 122,641,940 13.22 2023-06-13
473 2023-06-14 9,253,000 48,000 0.21 4,499,260,670 122,509,720 13.24 2023-06-12
474 2023-06-13 9,205,000 26,000 0.20 4,499,260,670 121,506,000 13.20 2023-06-09
475 2023-06-12 9,179,000 -7,000 0.20 4,499,260,670 121,713,540 13.26 2023-06-08
476 2023-06-09 9,186,000 -5,000 0.20 4,499,260,670 121,990,080 13.28 2023-06-07
477 2023-06-08 9,191,000 -43,000 0.20 4,499,260,670 122,791,760 13.36 2023-06-06
478 2023-06-07 9,234,000 -7,000 0.21 4,499,260,670 120,596,040 13.06 2023-06-05
479 2023-06-06 9,241,000 -510,000 0.21 4,499,260,670 119,763,360 12.96 2023-06-02
480 2023-06-05 9,751,000 -78,000 0.22 4,499,260,670 121,302,440 12.44 2023-06-01
481 2023-06-02 9,829,000 -7,000 0.22 4,499,260,670 121,879,600 12.40 2023-05-31
482 2023-06-01 9,836,000 -26,000 0.22 4,499,260,670 123,343,440 12.54 2023-05-30
483 2023-05-31 9,862,000 -22,000 0.22 4,499,260,670 120,908,120 12.26 2023-05-29
484 2023-05-30 9,884,000 59,000 0.22 4,499,260,670 119,596,400 12.10 2023-05-25
485 2023-05-29 9,825,000 -11,000 0.22 4,499,260,670 122,026,500 12.42 2023-05-24
486 2023-05-25 9,836,000 -29,000 0.22 4,499,260,670 125,113,920 12.72 2023-05-23
487 2023-05-24 9,865,000 -9,000 0.22 4,499,260,670 125,680,100 12.74 2023-05-22
488 2023-05-23 9,874,000 57,000 0.22 4,499,260,670 122,240,120 12.38 2023-05-19
489 2023-05-22 9,817,000 12,000 0.22 4,499,260,670 122,712,500 12.50 2023-05-18
490 2023-05-19 9,805,000 29,000 0.22 4,499,260,670 122,170,300 12.46 2023-05-17
491 2023-05-18 9,776,000 11,000 0.22 4,499,260,670 126,892,480 12.98 2023-05-16
492 2023-05-17 9,765,000 32,000 0.22 4,499,260,670 127,726,200 13.08 2023-05-15
493 2023-05-16 9,733,000 45,000 0.22 4,499,260,670 126,139,680 12.96 2023-05-12
494 2023-05-15 9,688,000 138,000 0.22 4,499,260,670 128,269,120 13.24 2023-05-11
495 2023-05-12 9,550,000 63,000 0.21 4,499,260,670 128,352,000 13.44 2023-05-10
496 2023-05-11 9,487,000 177,000 0.21 4,499,260,670 128,453,980 13.54 2023-05-09
497 2023-05-10 9,310,000 28,000 0.21 4,499,260,670 130,898,600 14.06 2023-05-08
498 2023-05-09 9,282,000 6,000 0.21 4,499,260,670 132,361,320 14.26 2023-05-05
499 2023-05-08 9,276,000 1,019,000 0.21 4,499,260,670 126,895,680 13.68 2023-05-04
500 2023-05-03 8,257,000 -3,000 0.18 4,499,260,670 118,240,240 14.32 2023-04-28
501 2023-05-02 8,260,000 33,000 0.18 4,499,260,670 118,448,400 14.34 2023-04-27
502 2023-04-28 8,227,000 -5,000 0.18 4,499,260,670 116,987,940 14.22 2023-04-26
503 2023-04-27 8,232,000 -113,000 0.18 4,499,260,670 115,906,560 14.08 2023-04-25
504 2023-04-26 8,345,000 97,000 0.19 4,499,260,670 118,332,100 14.18 2023-04-24
505 2023-04-25 8,248,000 189,000 0.18 4,499,260,670 118,111,360 14.32 2023-04-21
506 2023-04-24 8,059,000 7,000 0.18 4,499,260,670 116,210,780 14.42 2023-04-20
507 2023-04-21 8,052,000 240,000 0.18 4,499,260,670 114,821,520 14.26 2023-04-19
508 2023-04-20 7,812,000 44,000 0.17 4,499,260,670 114,055,200 14.60 2023-04-18
509 2023-04-19 7,768,000 20,000 0.17 4,499,260,670 115,277,120 14.84 2023-04-17
510 2023-04-18 7,748,000 5,000 0.17 4,499,260,670 116,684,880 15.06 2023-04-14
511 2023-04-17 7,743,000 3,000 0.17 4,499,260,670 116,609,580 15.06 2023-04-13
512 2023-04-14 7,740,000 -39,000 0.17 4,499,260,670 116,719,200 15.08 2023-04-12
513 2023-04-13 7,779,000 130,000 0.17 4,499,260,670 115,751,520 14.88 2023-04-11
514 2023-04-12 7,649,000 -172,000 0.17 4,499,260,670 113,052,220 14.78 2023-04-06
515 2023-04-11 7,821,000 -89,000 0.17 4,499,260,670 114,655,860 14.66 2023-04-04
516 2023-04-06 7,910,000 13,000 0.18 4,499,260,670 115,960,600 14.66 2023-04-03
517 2023-04-04 7,897,000 239,000 0.18 4,499,260,670 115,927,960 14.68 2023-03-31
518 2023-04-03 7,658,000 59,000 0.17 4,499,260,670 112,572,600 14.70 2023-03-30
519 2023-03-31 7,599,000 89,000 0.17 4,499,260,670 111,705,300 14.70 2023-03-29
520 2023-03-30 7,510,000 192,000 0.17 4,499,260,670 110,997,800 14.78 2023-03-28
521 2023-03-29 7,318,000 311,000 0.16 4,499,260,670 107,867,320 14.74 2023-03-27
522 2023-03-28 7,007,000 -112,000 0.16 4,499,260,670 106,506,400 15.20 2023-03-24
523 2023-03-27 7,119,000 30,000 0.16 4,499,260,670 106,642,620 14.98 2023-03-23
524 2023-03-24 7,089,000 105,000 0.16 4,499,260,670 105,767,880 14.92 2023-03-22
525 2023-03-23 6,984,000 22,000 0.16 4,499,260,670 102,385,440 14.66 2023-03-21
526 2023-03-22 6,962,000 79,000 0.15 4,499,260,670 103,455,320 14.86 2023-03-20
527 2023-03-21 6,883,000 -123,000 0.15 4,499,260,670 104,070,960 15.12 2023-03-17
528 2023-03-20 7,006,000 -170,000 0.16 4,499,260,670 103,548,680 14.78 2023-03-16
529 2023-03-17 7,176,000 -96,000 0.16 4,499,260,670 107,352,960 14.96 2023-03-15
530 2023-03-16 7,272,000 14,000 0.16 4,499,260,670 106,898,400 14.70 2023-03-14
531 2023-03-15 7,258,000 -1,000 0.16 4,499,260,670 106,547,440 14.68 2023-03-13
532 2023-03-14 7,259,000 84,000 0.16 4,499,260,670 106,997,660 14.74 2023-03-10
533 2023-03-13 7,175,000 1,000 0.16 4,499,260,670 112,073,500 15.62 2023-03-09
534 2023-03-10 7,174,000 8,000 0.16 4,499,260,670 112,057,880 15.62 2023-03-08
535 2023-03-09 7,166,000 8,000 0.16 4,499,260,670 113,796,080 15.88 2023-03-07
536 2023-03-08 7,158,000 27,000 0.16 4,499,260,670 112,380,600 15.70 2023-03-06
537 2023-03-07 7,131,000 6,000 0.16 4,499,260,670 110,245,260 15.46 2023-03-03
538 2023-03-06 7,125,000 59,000 0.16 4,499,260,670 109,297,500 15.34 2023-03-02
539 2023-03-03 7,066,000 -3,000 0.16 4,499,260,670 109,946,960 15.56 2023-03-01
540 2023-03-02 7,069,000 -37,000 0.16 4,499,260,670 107,024,660 15.14 2023-02-28
541 2023-03-01 7,106,000 3,000 0.16 4,499,260,670 108,721,800 15.30 2023-02-27
542 2023-02-28 7,103,000 5,000 0.16 4,499,260,670 110,380,620 15.54 2023-02-24
543 2023-02-27 7,098,000 10,000 0.16 4,499,260,670 110,302,920 15.54 2023-02-23
544 2023-02-24 7,088,000 14,000 0.16 4,499,260,670 110,714,560 15.62 2023-02-22
545 2023-02-22 7,074,000 -13,000 0.16 4,499,260,670 113,466,960 16.04 2023-02-20
546 2023-02-21 7,087,000 231,000 0.16 4,499,260,670 112,683,300 15.90 2023-02-17
547 2023-02-20 6,856,000 534,000 0.15 4,499,260,670 109,833,120 16.02 2023-02-16
548 2023-02-17 6,322,000 166,000 0.14 4,499,260,670 99,761,160 15.78 2023-02-15
549 2023-02-16 6,156,000 -32,000 0.14 4,499,260,670 97,264,800 15.80 2023-02-14
550 2023-02-14 6,188,000 -8,000 0.14 4,499,260,670 98,884,240 15.98 2023-02-10
551 2023-02-13 6,196,000 -121,000 0.14 4,499,260,670 98,640,320 15.92 2023-02-09
552 2023-02-10 6,317,000 -35,000 0.14 4,499,260,670 99,682,260 15.78 2023-02-08
553 2023-02-09 6,352,000 -30,000 0.14 4,499,260,670 100,361,600 15.80 2023-02-07
554 2023-02-08 6,382,000 2,000 0.14 4,499,260,670 99,559,200 15.60 2023-02-06
555 2023-02-07 6,380,000 -26,000 0.14 4,499,260,670 102,207,600 16.02 2023-02-03
556 2023-02-06 6,406,000 -41,000 0.14 4,499,260,670 99,933,600 15.60 2023-02-02
557 2023-02-03 6,447,000 -63,000 0.14 4,499,260,670 97,865,460 15.18 2023-02-01
558 2023-02-02 6,510,000 15,000 0.14 4,499,260,670 96,087,600 14.76 2023-01-31
559 2023-02-01 6,495,000 -181,000 0.14 4,499,260,670 101,192,100 15.58 2023-01-30
560 2023-01-20 6,676,000 -21,000 0.15 4,499,260,670 99,071,840 14.84 2023-01-18
561 2023-01-19 6,697,000 9,000 0.15 4,499,260,670 99,249,540 14.82 2023-01-17
562 2023-01-18 6,688,000 171,000 0.15 4,499,260,670 98,581,120 14.74 2023-01-16
563 2023-01-17 6,517,000 -1,000 0.14 4,499,260,670 96,581,940 14.82 2023-01-13
564 2023-01-16 6,518,000 -2,000 0.14 4,499,260,670 95,423,520 14.64 2023-01-12
565 2023-01-13 6,520,000 -6,000 0.14 4,499,260,670 95,061,600 14.58 2023-01-11
566 2023-01-12 6,526,000 -5,000 0.15 4,499,260,670 98,281,560 15.06 2023-01-10
567 2023-01-11 6,531,000 42,000 0.15 4,499,260,670 97,442,520 14.92 2023-01-09
568 2023-01-10 6,489,000 19,000 0.14 4,499,260,670 100,060,380 15.42 2023-01-06
569 2023-01-09 6,470,000 74,000 0.14 4,499,260,670 100,285,000 15.50 2023-01-05
570 2023-01-06 6,396,000 11,000 0.14 4,499,260,670 100,800,960 15.76 2023-01-04
571 2023-01-05 6,385,000 250,000 0.14 4,499,260,670 100,627,600 15.76 2023-01-03
572 2023-01-04 6,135,000 92,000 0.14 4,499,260,670 93,620,100 15.26 2022-12-30
573 2023-01-03 6,043,000 -67,000 0.13 4,499,260,670 91,853,600 15.20 2022-12-29
574 2022-12-30 6,110,000 -174,000 0.14 4,499,260,670 93,849,600 15.36 2022-12-28
575 2022-12-29 6,284,000 -7,000 0.14 4,499,260,670 93,003,200 14.80 2022-12-23
576 2022-12-28 6,291,000 -38,000 0.14 4,499,260,670 92,603,520 14.72 2022-12-22
577 2022-12-23 6,329,000 122,000 0.14 4,499,260,670 92,403,400 14.60 2022-12-21
578 2022-12-22 6,207,000 -11,000 0.14 4,499,260,670 91,615,320 14.76 2022-12-20
579 2022-12-21 6,218,000 -190,000 0.14 4,499,260,670 93,891,800 15.10 2022-12-19
580 2022-12-20 6,408,000 -1,000 0.14 4,499,260,670 95,479,200 14.90 2022-12-16
581 2022-12-19 6,409,000 -29,000 0.14 4,499,260,670 95,494,100 14.90 2022-12-15
582 2022-12-16 6,438,000 -22,000 0.14 4,499,260,670 95,282,400 14.80 2022-12-14
583 2022-12-15 6,460,000 -9,000 0.14 4,499,260,670 96,383,200 14.92 2022-12-13
584 2022-12-14 6,469,000 50,000 0.14 4,499,260,670 94,576,780 14.62 2022-12-12
585 2022-12-13 6,419,000 -10,000 0.14 4,499,260,670 96,285,000 15.00 2022-12-09
586 2022-12-12 6,429,000 -1,000 0.14 4,499,260,670 92,706,180 14.42 2022-12-08
587 2022-12-09 6,430,000 -53,000 0.14 4,499,260,670 91,949,000 14.30 2022-12-07
588 2022-12-08 6,483,000 -252,000 0.14 4,499,260,670 95,040,780 14.66 2022-12-06
589 2022-12-07 6,735,000 -14,000 0.15 4,499,260,670 97,118,700 14.42 2022-12-05
590 2022-12-06 6,749,000 -549,000 0.15 4,499,260,670 93,541,140 13.86 2022-12-02
591 2022-12-05 7,298,000 -378,000 0.16 4,499,260,670 105,237,160 14.42 2022-12-01
592 2022-12-02 7,676,000 42,000 0.17 4,499,260,670 110,380,880 14.38 2022-11-30
593 2022-12-01 7,634,000 -127,000 0.17 4,499,260,670 102,753,640 13.46 2022-11-29
594 2022-11-30 7,761,000 -13,000 0.17 4,499,260,670 100,427,340 12.94 2022-11-28
595 2022-11-29 7,774,000 -3,000 0.17 4,499,260,670 103,238,720 13.28 2022-11-25
596 2022-11-28 7,777,000 -135,000 0.17 4,499,260,670 101,256,540 13.02 2022-11-24
597 2022-11-25 7,912,000 3,000 0.18 4,499,260,670 101,115,360 12.78 2022-11-23
598 2022-11-24 7,909,000 15,000 0.18 4,499,260,670 100,127,940 12.66 2022-11-22
599 2022-11-23 7,894,000 2,000 0.18 4,499,260,670 101,201,080 12.82 2022-11-21
600 2022-11-22 7,892,000 -137,000 0.18 4,499,260,670 101,491,120 12.86 2022-11-18
601 2022-11-21 8,029,000 -55,000 0.18 4,499,260,670 103,895,260 12.94 2022-11-17
602 2022-11-18 8,084,000 104,000 0.18 4,499,260,670 107,355,520 13.28 2022-11-16
603 2022-11-17 7,980,000 -43,000 0.18 4,499,260,670 105,016,800 13.16 2022-11-15
604 2022-11-16 8,023,000 -43,000 0.18 4,499,260,670 101,089,800 12.60 2022-11-14
605 2022-11-15 8,066,000 -95,000 0.18 4,499,260,670 97,921,240 12.14 2022-11-11
606 2022-11-14 8,161,000 -10,000 0.18 4,499,260,670 90,913,540 11.14 2022-11-10
607 2022-11-11 8,171,000 -96,000 0.18 4,499,260,670 90,861,520 11.12 2022-11-09
608 2022-11-10 8,267,000 -94,000 0.18 4,499,260,670 93,747,780 11.34 2022-11-08
609 2022-11-09 8,361,000 -63,000 0.19 4,499,260,670 92,472,660 11.06 2022-11-07
610 2022-11-08 8,424,000 -71,000 0.19 4,499,260,670 90,642,240 10.76 2022-11-04
611 2022-11-07 8,495,000 27,000 0.19 4,499,260,670 86,988,800 10.24 2022-11-03
612 2022-11-04 8,468,000 63,000 0.19 4,499,260,670 83,240,440 9.830 2022-11-02
613 2022-11-03 8,405,000 -43,000 0.19 4,499,260,670 83,713,800 9.960 2022-11-01
614 2022-11-02 8,448,000 68,000 0.19 4,499,260,670 83,381,760 9.870 2022-10-31
615 2022-11-01 8,380,000 167,000 0.19 4,499,260,670 86,481,600 10.32 2022-10-28
616 2022-10-31 8,213,000 58,000 0.18 4,499,260,670 88,371,880 10.76 2022-10-27
617 2022-10-28 8,155,000 -2,899,000 0.18 4,499,260,670 86,443,000 10.60 2022-10-26
618 2022-10-27 11,054,000 141,000 0.25 4,499,260,670 125,352,360 11.34 2022-10-25
619 2022-10-26 10,913,000 -265,000 0.24 4,499,260,670 124,189,940 11.38 2022-10-24
620 2022-10-25 11,178,000 295,000 0.25 4,499,260,670 137,489,400 12.30 2022-10-21
621 2022-10-24 10,883,000 71,000 0.24 4,499,260,670 139,737,720 12.84 2022-10-20
622 2022-10-21 10,812,000 35,000 0.24 4,499,260,670 140,772,240 13.02 2022-10-19
623 2022-10-20 10,777,000 133,000 0.24 4,499,260,670 140,963,160 13.08 2022-10-18
624 2022-10-19 10,644,000 446,000 0.24 4,499,260,670 138,584,880 13.02 2022-10-17
625 2022-10-18 10,198,000 -61,000 0.23 4,499,260,670 132,777,960 13.02 2022-10-14
626 2022-10-17 10,259,000 74,000 0.23 4,499,260,670 133,161,820 12.98 2022-10-13
627 2022-10-14 10,185,000 402,000 0.23 4,499,260,670 132,405,000 13.00 2022-10-12
628 2022-10-13 9,783,000 438,000 0.22 4,499,260,670 126,396,360 12.92 2022-10-11
629 2022-10-12 9,345,000 -2,000 0.21 4,499,260,670 123,354,000 13.20 2022-10-10
630 2022-09-30 9,347,000 56,000 0.21 4,499,260,670 118,519,960 12.68 2022-09-28
631 2022-09-29 9,291,000 178,000 0.21 4,499,260,670 123,012,840 13.24 2022-09-27
632 2022-09-28 9,113,000 321,000 0.20 4,499,260,670 119,015,780 13.06 2022-09-26
633 2022-09-27 8,792,000 254,000 0.20 4,499,260,670 116,581,920 13.26 2022-09-23
634 2022-09-26 8,538,000 293,000 0.19 4,499,260,670 113,555,400 13.30 2022-09-22
635 2022-09-23 8,245,000 254,000 0.18 4,499,260,670 111,637,300 13.54 2022-09-21
636 2022-09-22 7,991,000 76,000 0.18 4,499,260,670 108,517,780 13.58 2022-09-20
637 2022-09-21 7,915,000 147,000 0.18 4,499,260,670 107,169,100 13.54 2022-09-19
638 2022-09-20 7,768,000 185,000 0.17 4,499,260,670 105,955,520 13.64 2022-09-16
639 2022-09-19 7,583,000 263,000 0.17 4,499,260,670 101,612,200 13.40 2022-09-15
640 2022-09-16 7,320,000 377,000 0.16 4,499,260,670 98,966,400 13.52 2022-09-14
641 2022-09-15 6,943,000 -199,000 0.15 4,499,260,670 94,841,380 13.66 2022-09-13
642 2022-09-14 7,142,000 29,000 0.16 4,499,260,670 95,131,440 13.32 2022-09-09
643 2022-09-13 7,113,000 491,000 0.16 4,499,260,670 94,460,640 13.28 2022-09-08
644 2022-09-09 6,622,000 28,000 0.15 4,499,260,670 86,350,880 13.04 2022-09-07
645 2022-09-08 6,594,000 -20,000 0.15 4,499,260,670 86,117,640 13.06 2022-09-06
646 2022-09-07 6,614,000 31,000 0.15 4,499,260,670 85,982,000 13.00 2022-09-05
647 2022-09-06 6,583,000 398,000 0.15 4,499,260,670 87,027,260 13.22 2022-09-02
648 2022-09-05 6,185,000 72,000 0.14 4,499,260,670 81,394,600 13.16 2022-09-01
649 2022-09-02 6,113,000 20,000 0.14 4,499,260,670 79,958,040 13.08 2022-08-31
650 2022-09-01 6,093,000 -35,000 0.14 4,499,260,670 79,940,160 13.12 2022-08-30
651 2022-08-31 6,128,000 -127,000 0.14 4,499,260,670 80,399,360 13.12 2022-08-29
652 2022-08-30 6,255,000 -7,000 0.14 4,499,260,670 82,315,800 13.16 2022-08-26
653 2022-08-29 6,262,000 86,000 0.14 4,499,260,670 80,404,080 12.84 2022-08-25
654 2022-08-26 6,176,000 206,000 0.14 4,499,260,670 79,546,880 12.88 2022-08-24
655 2022-08-25 5,970,000 3,000 0.13 4,499,260,670 79,042,800 13.24 2022-08-23
656 2022-08-24 5,967,000 -2,000 0.13 4,499,260,670 80,196,480 13.44 2022-08-22
657 2022-08-23 5,969,000 6,000 0.13 4,499,260,670 78,910,180 13.22 2022-08-19
658 2022-08-22 5,963,000 3,000 0.13 4,499,260,670 79,665,680 13.36 2022-08-18
659 2022-08-19 5,960,000 8,000 0.13 4,499,260,670 79,387,200 13.32 2022-08-17
660 2022-08-18 5,952,000 -6,000 0.13 4,499,260,670 79,042,560 13.28 2022-08-16
661 2022-08-17 5,958,000 13,000 0.13 4,499,260,670 78,883,920 13.24 2022-08-15
662 2022-08-16 5,945,000 12,000 0.13 4,499,260,670 79,544,100 13.38 2022-08-12
663 2022-08-15 5,933,000 -8,000 0.13 4,499,260,670 79,858,180 13.46 2022-08-11
664 2022-08-12 5,941,000 35,000 0.13 4,499,260,670 78,896,480 13.28 2022-08-10
665 2022-08-11 5,906,000 12,000 0.13 4,499,260,670 80,439,720 13.62 2022-08-09
666 2022-08-10 5,894,000 22,000 0.13 4,499,260,670 79,922,640 13.56 2022-08-08
667 2022-08-09 5,872,000 -11,000 0.13 4,499,260,670 80,681,280 13.74 2022-08-05
668 2022-08-08 5,883,000 -4,000 0.13 4,499,260,670 79,655,820 13.54 2022-08-04
669 2022-08-05 5,887,000 15,000 0.13 4,499,260,670 78,650,320 13.36 2022-08-03
670 2022-08-04 5,872,000 132,000 0.13 4,499,260,670 78,449,920 13.36 2022-08-02
671 2022-08-03 5,740,000 91,000 0.13 4,499,260,670 77,375,200 13.48 2022-08-01
672 2022-08-01 5,649,000 -3,000 0.13 4,499,260,670 82,362,420 14.58 2022-07-28
673 2022-07-29 5,652,000 -13,000 0.13 4,499,260,670 80,936,640 14.32 2022-07-27
674 2022-07-27 5,665,000 -1,000 0.13 4,499,260,670 80,329,700 14.18 2022-07-25
675 2022-07-26 5,666,000 -55,000 0.13 4,499,260,670 80,003,920 14.12 2022-07-22
676 2022-07-25 5,721,000 4,000 0.13 4,499,260,670 78,835,380 13.78 2022-07-21
677 2022-07-22 5,717,000 -48,000 0.13 4,499,260,670 80,266,680 14.04 2022-07-20
678 2022-07-21 5,765,000 26,000 0.13 4,499,260,670 80,248,800 13.92 2022-07-19
679 2022-07-20 5,739,000 34,000 0.13 4,499,260,670 80,460,780 14.02 2022-07-18
680 2022-07-19 5,705,000 -35,000 0.13 4,499,260,670 78,386,700 13.74 2022-07-15
681 2022-07-18 5,740,000 -8,000 0.13 4,499,260,670 79,441,600 13.84 2022-07-14
682 2022-07-15 5,748,000 149,000 0.13 4,499,260,670 80,242,080 13.96 2022-07-13
683 2022-07-14 5,599,000 83,000 0.12 4,499,260,670 78,833,920 14.08 2022-07-12
684 2022-07-13 5,516,000 23,000 0.12 4,499,260,670 78,878,800 14.30 2022-07-11
685 2022-07-12 5,493,000 -2,000 0.12 4,499,260,670 80,087,940 14.58 2022-07-08
686 2022-07-11 5,495,000 -1,103,000 0.12 4,499,260,670 78,908,200 14.36 2022-07-07
687 2022-07-08 6,598,000 -6,000 0.15 4,499,260,670 95,802,960 14.52 2022-07-06
688 2022-07-07 6,604,000 2,000 0.15 4,499,260,670 95,890,080 14.52 2022-07-05
689 2022-07-06 6,602,000 360,000 0.15 4,499,260,670 96,257,160 14.58 2022-07-04
690 2022-07-05 6,242,000 -2,000 0.14 4,499,260,670 92,880,960 14.88 2022-06-30
691 2022-07-04 6,244,000 58,000 0.14 4,499,260,670 92,910,720 14.88 2022-06-29
692 2022-06-30 6,186,000 370,000 0.14 4,499,260,670 93,532,320 15.12 2022-06-28
693 2022-06-29 5,816,000 72,000 0.13 4,499,260,670 87,821,600 15.10 2022-06-27
694 2022-06-28 5,744,000 109,000 0.13 4,499,260,670 82,713,600 14.40 2022-06-24
695 2022-06-27 5,635,000 29,000 0.13 4,499,260,670 80,805,900 14.34 2022-06-23
696 2022-06-24 5,606,000 -8,000 0.12 4,499,260,670 81,174,880 14.48 2022-06-22
697 2022-06-23 5,614,000 6,000 0.12 4,499,260,670 82,638,080 14.72 2022-06-21
698 2022-06-21 5,608,000 -36,000 0.12 4,499,260,670 80,755,200 14.40 2022-06-17
699 2022-06-20 5,644,000 -5,000 0.13 4,499,260,670 81,499,360 14.44 2022-06-16
700 2022-06-17 5,649,000 10,000 0.13 4,499,260,670 81,571,560 14.44 2022-06-15
701 2022-06-16 5,639,000 -57,000 0.13 4,499,260,670 81,088,820 14.38 2022-06-14
702 2022-06-15 5,696,000 -50,000 0.13 4,499,260,670 82,592,000 14.50 2022-06-13
703 2022-06-14 5,746,000 -203,000 0.13 4,499,260,670 85,615,400 14.90 2022-06-10
704 2022-06-13 5,949,000 -26,000 0.13 4,499,260,670 89,948,880 15.12 2022-06-09
705 2022-06-10 5,975,000 293,000 0.13 4,499,260,670 89,625,000 15.00 2022-06-08
706 2022-06-09 5,682,000 -17,000 0.13 4,499,260,670 84,093,600 14.80 2022-06-07
707 2022-06-08 5,699,000 -681,000 0.13 4,499,260,670 81,723,660 14.34 2022-06-06
708 2022-06-07 6,380,000 1,251,000 0.14 4,499,260,670 88,171,600 13.82 2022-06-02
709 2022-06-06 5,129,000 181,000 0.11 4,499,260,670 74,678,240 14.56 2022-06-01
710 2022-06-02 4,948,000 54,000 0.11 4,499,260,670 72,537,680 14.66 2022-05-31
711 2022-06-01 4,894,000 12,000 0.11 4,499,260,670 71,550,280 14.62 2022-05-30
712 2022-05-31 4,882,000 4,000 0.11 4,499,260,670 71,667,760 14.68 2022-05-27
713 2022-05-30 4,878,000 15,000 0.11 4,499,260,670 70,633,440 14.48 2022-05-26
714 2022-05-27 4,863,000 21,000 0.11 4,499,260,670 70,513,500 14.50 2022-05-25
715 2022-05-25 4,842,000 -2,000 0.11 4,499,260,670 70,499,520 14.56 2022-05-23
716 2022-05-24 4,844,000 6,000 0.11 4,499,260,670 70,334,880 14.52 2022-05-20
717 2022-05-23 4,838,000 -103,000 0.11 4,499,260,670 70,054,240 14.48 2022-05-19
718 2022-05-20 4,941,000 -6,000 0.11 4,499,260,670 72,632,700 14.70 2022-05-18
719 2022-05-19 4,947,000 -11,000 0.11 4,499,260,670 71,236,800 14.40 2022-05-17
720 2022-05-18 4,958,000 -108,000 0.11 4,499,260,670 71,395,200 14.40 2022-05-16
721 2022-05-17 5,066,000 24,000 0.11 4,499,260,670 72,443,800 14.30 2022-05-13
722 2022-05-16 5,042,000 11,000 0.11 4,499,260,670 71,293,880 14.14 2022-05-12
723 2022-05-13 5,031,000 127,000 0.11 4,499,260,670 71,641,440 14.24 2022-05-11
724 2022-05-12 4,904,000 87,000 0.11 4,499,260,670 70,323,360 14.34 2022-05-10
725 2022-05-11 4,817,000 16,000 0.11 4,499,260,670 70,713,560 14.68 2022-05-06
726 2022-05-10 4,801,000 101,000 0.11 4,499,260,670 71,822,960 14.96 2022-05-05
727 2022-04-29 4,700,000 -1,000 0.10 4,499,260,670 74,918,000 15.94 2022-04-27
728 2022-04-28 4,701,000 13,000 0.10 4,499,260,670 75,874,140 16.14 2022-04-26
729 2022-04-27 4,688,000 -58,000 0.10 4,499,260,670 76,883,200 16.40 2022-04-25
730 2022-04-26 4,746,000 8,000 0.11 4,499,260,670 78,973,440 16.64 2022-04-22
731 2022-04-25 4,738,000 -1,000 0.11 4,499,260,670 78,271,760 16.52 2022-04-21
732 2022-04-22 4,739,000 -1,000 0.11 4,499,260,670 78,477,840 16.56 2022-04-20
733 2022-04-21 4,740,000 -3,000 0.11 4,499,260,670 78,684,000 16.60 2022-04-19
734 2022-04-20 4,743,000 -51,000 0.11 4,499,260,670 80,536,140 16.98 2022-04-14
735 2022-04-14 4,794,000 -112,000 0.11 4,499,260,670 77,375,160 16.14 2022-04-12
736 2022-04-13 4,906,000 -7,000 0.11 4,499,260,670 78,201,640 15.94 2022-04-11
737 2022-04-12 4,913,000 -537,000 0.11 4,499,260,670 78,706,260 16.02 2022-04-08
738 2022-04-11 5,450,000 15,000 0.12 4,499,260,670 87,091,000 15.98 2022-04-07
739 2022-04-08 5,435,000 -20,000 0.12 4,499,260,670 90,981,900 16.74 2022-04-06
740 2022-04-01 5,455,000 -28,000 0.12 4,499,260,670 86,734,500 15.90 2022-03-30
741 2022-03-31 5,483,000 -38,000 0.12 4,499,260,670 86,521,740 15.78 2022-03-29
742 2022-03-30 5,521,000 -363,000 0.12 4,499,260,670 87,673,480 15.88 2022-03-28
743 2022-03-29 5,884,000 -11,000 0.13 4,499,260,670 92,849,520 15.78 2022-03-25
744 2022-03-28 5,895,000 -4,000 0.13 4,499,260,670 94,320,000 16.00 2022-03-24
745 2022-03-25 5,899,000 9,000 0.13 4,499,260,670 93,086,220 15.78 2022-03-23
746 2022-03-24 5,890,000 6,000 0.13 4,499,260,670 92,944,200 15.78 2022-03-22
747 2022-03-23 5,884,000 -2,000 0.13 4,499,260,670 92,614,160 15.74 2022-03-21
748 2022-03-22 5,886,000 74,000 0.13 4,499,260,670 92,292,480 15.68 2022-03-18
749 2022-03-21 5,812,000 44,000 0.13 4,499,260,670 89,272,320 15.36 2022-03-17
750 2022-03-18 5,768,000 151,000 0.13 4,499,260,670 83,059,200 14.40 2022-03-16
751 2022-03-17 5,617,000 77,000 0.12 4,499,260,670 81,446,500 14.50 2022-03-15
752 2022-03-16 5,540,000 36,000 0.12 4,499,260,670 85,980,800 15.52 2022-03-14
753 2022-03-15 5,504,000 79,000 0.12 4,499,260,670 89,935,360 16.34 2022-03-11
754 2022-03-14 5,425,000 54,000 0.12 4,499,260,670 87,668,000 16.16 2022-03-10
755 2022-03-11 5,371,000 216,000 0.12 4,499,260,670 85,398,900 15.90 2022-03-09
756 2022-03-10 5,155,000 -17,000 0.11 4,499,260,670 84,542,000 16.40 2022-03-08
757 2022-03-09 5,172,000 52,000 0.11 4,499,260,670 86,165,520 16.66 2022-03-07
758 2022-03-08 5,120,000 9,000 0.11 4,499,260,670 86,016,000 16.80 2022-03-04
759 2022-03-07 5,111,000 12,000 0.11 4,499,260,670 85,353,700 16.70 2022-03-03
760 2022-03-04 5,099,000 77,000 0.11 4,499,260,670 84,133,500 16.50 2022-03-02
761 2022-03-03 5,022,000 150,000 0.11 4,499,260,670 80,854,200 16.10 2022-03-01
762 2022-03-02 4,872,000 106,000 0.11 4,499,260,670 79,803,360 16.38 2022-02-28
763 2022-03-01 4,766,000 134,000 0.11 4,499,260,670 79,782,840 16.74 2022-02-25
764 2022-02-28 4,632,000 30,000 0.10 4,499,260,670 76,520,640 16.52 2022-02-24
765 2022-02-25 4,602,000 -321,000 0.10 4,499,260,670 76,025,040 16.52 2022-02-23
766 2022-02-24 4,923,000 -128,000 0.11 4,499,260,670 80,638,740 16.38 2022-02-22
767 2022-02-23 5,051,000 -61,000 0.11 4,499,260,670 82,432,320 16.32 2022-02-21
768 2022-02-22 5,112,000 104,000 0.11 4,499,260,670 83,427,840 16.32 2022-02-18
769 2022-02-21 5,008,000 2,000 0.11 4,499,260,670 82,031,040 16.38 2022-02-17
770 2022-02-18 5,006,000 122,000 0.11 4,499,260,670 81,898,160 16.36 2022-02-16
771 2022-02-17 4,884,000 48,000 0.11 4,499,260,670 80,195,280 16.42 2022-02-15
772 2022-02-16 4,836,000 72,000 0.11 4,499,260,670 79,407,120 16.42 2022-02-14
773 2022-02-15 4,764,000 105,000 0.11 4,499,260,670 79,177,680 16.62 2022-02-11
774 2022-02-14 4,659,000 27,000 0.10 4,499,260,670 78,457,560 16.84 2022-02-10
775 2022-02-11 4,632,000 26,000 0.10 4,499,260,670 77,910,240 16.82 2022-02-09
776 2022-02-10 4,606,000 1,000 0.10 4,499,260,670 76,367,480 16.58 2022-02-08
777 2022-02-09 4,605,000 29,000 0.10 4,499,260,670 76,443,000 16.60 2022-02-07
778 2022-01-28 4,576,000 75,000 0.10 4,499,260,670 76,693,760 16.76 2022-01-26
779 2022-01-27 4,501,000 35,000 0.10 4,499,260,670 73,816,400 16.40 2022-01-25
780 2022-01-26 4,466,000 -596,000 0.10 4,499,260,670 74,224,920 16.62 2022-01-24
781 2022-01-25 5,062,000 2,000 0.11 4,499,260,670 85,142,840 16.82 2022-01-21
782 2022-01-24 5,060,000 577,000 0.11 4,499,260,670 83,085,200 16.42 2022-01-20
783 2022-01-21 4,483,000 16,000 0.10 4,499,260,670 73,072,900 16.30 2022-01-19
784 2022-01-20 4,467,000 2,000 0.10 4,499,260,670 71,918,700 16.10 2022-01-18
785 2022-01-19 4,465,000 -1,000 0.10 4,499,260,670 72,779,500 16.30 2022-01-17
786 2022-01-18 4,466,000 10,000 0.10 4,499,260,670 72,259,880 16.18 2022-01-14
787 2022-01-17 4,456,000 -1,000 0.10 4,499,260,670 71,385,120 16.02 2022-01-13
788 2022-01-14 4,457,000 20,000 0.10 4,499,260,670 71,490,280 16.04 2022-01-12
789 2022-01-13 4,437,000 3,000 0.10 4,499,260,670 70,903,260 15.98 2022-01-11
790 2022-01-12 4,434,000 60,000 0.10 4,499,260,670 71,476,080 16.12 2022-01-10
791 2022-01-11 4,374,000 31,000 0.10 4,499,260,670 70,858,800 16.20 2022-01-07
792 2022-01-10 4,343,000 -449,000 0.10 4,499,260,670 68,185,100 15.70 2022-01-06
793 2022-01-07 4,792,000 -51,000 0.11 4,499,260,670 76,192,800 15.90 2022-01-05
794 2022-01-06 4,843,000 -125,000 0.11 4,499,260,670 76,325,680 15.76 2022-01-04
795 2021-12-30 4,968,000 -80,000 0.11 4,499,260,670 81,177,120 16.34 2021-12-28
796 2021-12-29 5,048,000 -68,000 0.11 4,499,260,670 78,950,720 15.64 2021-12-23
797 2021-12-28 5,116,000 -218,000 0.11 4,499,260,670 79,093,360 15.46 2021-12-22
798 2021-12-23 5,334,000 402,000 0.12 4,499,260,670 82,677,000 15.50 2021-12-21
799 2021-12-22 4,932,000 -26,000 0.11 4,499,260,670 76,051,440 15.42 2021-12-20
800 2021-12-21 4,958,000 -42,000 0.11 4,499,260,670 77,047,320 15.54 2021-12-17
801 2021-12-20 5,000,000 4,000 0.11 4,499,260,670 78,300,000 15.66 2021-12-16
802 2021-12-17 4,996,000 -17,000 0.11 4,499,260,670 78,137,440 15.64 2021-12-15
803 2021-12-16 5,013,000 -41,000 0.11 4,499,260,670 78,303,060 15.62 2021-12-14
804 2021-12-15 5,054,000 -30,000 0.11 4,499,260,670 80,156,440 15.86 2021-12-13
805 2021-12-14 5,084,000 -30,000 0.11 4,499,260,670 80,835,600 15.90 2021-12-10
806 2021-12-13 5,114,000 4,000 0.11 4,499,260,670 81,721,720 15.98 2021-12-09
807 2021-12-10 5,110,000 211,000 0.11 4,499,260,670 80,227,000 15.70 2021-12-08
808 2021-12-09 4,899,000 2,000 0.11 4,499,260,670 76,424,400 15.60 2021-12-07
809 2021-12-08 4,897,000 -11,000 0.11 4,499,260,670 75,511,740 15.42 2021-12-06
810 2021-12-07 4,908,000 317,000 0.11 4,499,260,670 74,994,240 15.28 2021-12-03
811 2021-12-06 4,591,000 7,000 0.10 4,499,260,670 70,150,480 15.28 2021-12-02
812 2021-12-03 4,584,000 111,000 0.10 4,499,260,670 70,135,200 15.30 2021-12-01
813 2021-12-02 4,473,000 313,000 0.10 4,499,260,670 69,152,580 15.46 2021-11-30
814 2021-12-01 4,160,000 6,000 0.09 4,499,260,670 66,560,000 16.00 2021-11-29
815 2021-11-30 4,154,000 31,000 0.09 4,499,260,670 66,630,160 16.04 2021-11-26
816 2021-11-29 4,123,000 -54,000 0.09 4,499,260,670 67,947,040 16.48 2021-11-25
817 2021-11-26 4,177,000 -5,000 0.09 4,499,260,670 68,836,960 16.48 2021-11-24
818 2021-11-25 4,182,000 1,000 0.09 4,499,260,670 69,253,920 16.56 2021-11-23
819 2021-11-24 4,181,000 10,000 0.09 4,499,260,670 69,320,980 16.58 2021-11-22
820 2021-11-23 4,171,000 31,000 0.09 4,499,260,670 69,405,440 16.64 2021-11-19
821 2021-11-22 4,140,000 35,000 0.09 4,499,260,670 69,634,800 16.82 2021-11-18
822 2021-11-19 4,105,000 11,000 0.09 4,499,260,670 70,113,400 17.08 2021-11-17
823 2021-11-18 4,094,000 -5,000 0.09 4,499,260,670 71,399,360 17.44 2021-11-16
824 2021-11-17 4,099,000 46,000 0.09 4,499,260,670 71,076,660 17.34 2021-11-15
825 2021-11-16 4,053,000 37,000 0.09 4,499,260,670 70,035,840 17.28 2021-11-12
826 2021-11-15 4,016,000 13,000 0.09 4,499,260,670 71,243,840 17.74 2021-11-11
827 2021-11-12 4,003,000 1,000 0.09 4,499,260,670 71,333,460 17.82 2021-11-10
828 2021-11-09 4,002,000 -217,000 0.09 4,499,260,670 71,555,760 17.88 2021-11-05
829 2021-11-08 4,219,000 -568,000 0.09 4,499,260,670 74,676,300 17.70 2021-11-04
830 2021-11-05 4,787,000 -102,000 0.11 4,499,260,670 84,634,160 17.68 2021-11-03
831 2021-11-04 4,889,000 -18,000 0.11 4,499,260,670 88,882,020 18.18 2021-11-02
832 2021-11-03 4,907,000 -5,000 0.11 4,499,260,670 89,209,260 18.18 2021-11-01
833 2021-11-02 4,912,000 -7,000 0.11 4,499,260,670 88,710,720 18.06 2021-10-29
834 2021-11-01 4,919,000 4,000 0.11 4,499,260,670 91,690,160 18.64 2021-10-28
835 2021-10-29 4,915,000 12,000 0.11 4,499,260,670 89,944,500 18.30 2021-10-27
836 2021-10-27 4,903,000 -2,000 0.11 4,499,260,670 89,724,900 18.30 2021-10-25
837 2021-10-26 4,905,000 -1,000 0.11 4,499,260,670 90,055,800 18.36 2021-10-22
838 2021-10-25 4,906,000 -10,000 0.11 4,499,260,670 89,779,800 18.30 2021-10-21
839 2021-10-22 4,916,000 -9,000 0.11 4,499,260,670 89,176,240 18.14 2021-10-20
840 2021-10-21 4,925,000 -7,000 0.11 4,499,260,670 88,748,500 18.02 2021-10-19
841 2021-10-20 4,932,000 -1,000 0.11 4,499,260,670 87,986,880 17.84 2021-10-18
842 2021-10-19 4,933,000 -37,000 0.11 4,499,260,670 89,287,300 18.10 2021-10-15
843 2021-10-18 4,970,000 -5,000 0.11 4,499,260,670 87,969,000 17.70 2021-10-12
844 2021-10-12 4,975,000 5,000 0.11 4,499,260,670 88,455,500 17.78 2021-10-08
845 2021-09-30 4,970,000 69,000 0.11 4,499,260,670 86,875,600 17.48 2021-09-28
846 2021-09-29 4,901,000 81,000 0.11 4,499,260,670 85,375,420 17.42 2021-09-27
847 2021-09-28 4,820,000 853,000 0.11 4,499,260,670 83,000,400 17.22 2021-09-24
848 2021-09-27 3,967,000 279,000 0.09 4,499,260,670 70,374,580 17.74 2021-09-23
849 2021-09-16 3,688,000 2,000 0.08 4,499,260,670 66,088,960 17.92 2021-09-14
850 2021-09-15 3,686,000 -14,000 0.08 4,499,260,670 67,011,480 18.18 2021-09-13
851 2021-09-14 3,700,000 4,000 0.08 4,499,260,670 66,674,000 18.02 2021-09-10
852 2021-09-13 3,696,000 14,000 0.08 4,499,260,670 66,897,600 18.10 2021-09-09
853 2021-09-10 3,682,000 25,000 0.08 4,499,260,670 66,202,360 17.98 2021-09-08
854 2021-09-09 3,657,000 4,000 0.08 4,499,260,670 67,361,940 18.42 2021-09-07
855 2021-09-08 3,653,000 -7,000 0.08 4,499,260,670 67,726,620 18.54 2021-09-06
856 2021-09-07 3,660,000 -146,000 0.08 4,499,260,670 68,734,800 18.78 2021-09-03
857 2021-09-02 3,806,000 1,000 0.08 4,499,260,670 71,096,080 18.68 2021-08-31
858 2021-09-01 3,805,000 1,000 0.08 4,499,260,670 72,218,900 18.98 2021-08-30
859 2021-08-31 3,804,000 1,000 0.08 4,499,260,670 73,188,960 19.24 2021-08-27
860 2021-08-30 3,803,000 1,000 0.08 4,499,101,670 73,626,080 19.36 2021-08-26
861 2021-08-27 3,802,000 -1,000 0.08 4,499,101,670 74,062,960 19.48 2021-08-25
862 2021-08-26 3,803,000 -1,000 0.08 4,499,101,670 74,690,920 19.64 2021-08-24
863 2021-08-24 3,804,000 -1,000 0.08 4,499,101,670 75,319,200 19.80 2021-08-20
864 2021-08-23 3,805,000 -1,000 0.08 4,499,101,670 77,812,250 20.45 2021-08-19
865 2021-08-20 3,806,000 -1,000 0.08 4,499,101,670 81,829,000 21.50 2021-08-18
866 2021-08-19 3,807,000 16,000 0.08 4,499,101,670 78,614,550 20.65 2021-08-17
867 2021-08-18 3,791,000 -13,000 0.08 4,499,101,670 79,990,100 21.10 2021-08-16
868 2021-08-17 3,804,000 -4,000 0.08 4,499,101,670 78,742,800 20.70 2021-08-13
869 2021-08-16 3,808,000 -8,000 0.08 4,499,101,670 79,587,200 20.90 2021-08-12
870 2021-08-13 3,816,000 3,000 0.08 4,499,101,670 79,945,200 20.95 2021-08-11
871 2021-08-12 3,813,000 3,000 0.08 4,499,101,670 78,929,100 20.70 2021-08-10
872 2021-08-11 3,810,000 2,000 0.08 4,499,101,670 79,819,500 20.95 2021-08-09
873 2021-08-10 3,808,000 1,000 0.08 4,499,101,670 80,158,400 21.05 2021-08-06
874 2021-08-09 3,807,000 2,000 0.08 4,499,101,670 78,804,900 20.70 2021-08-05
875 2021-08-06 3,805,000 3,000 0.08 4,499,101,670 81,997,750 21.55 2021-08-04
876 2021-08-05 3,802,000 -17,000 0.08 4,499,101,670 82,123,200 21.60 2021-08-03
877 2021-08-04 3,819,000 3,000 0.08 4,499,101,670 80,199,000 21.00 2021-08-02
878 2021-08-03 3,816,000 8,000 0.08 4,499,101,670 76,701,600 20.10 2021-07-30
879 2021-08-02 3,808,000 -17,000 0.08 4,499,101,670 75,246,080 19.76 2021-07-29
880 2021-07-30 3,825,000 2,000 0.09 4,499,101,670 72,675,000 19.00 2021-07-28
881 2021-07-28 3,823,000 -3,000 0.08 4,499,101,670 72,637,000 19.00 2021-07-26
882 2021-07-27 3,826,000 -5,000 0.09 4,499,101,670 72,234,880 18.88 2021-07-23
883 2021-07-26 3,831,000 2,000 0.09 4,499,101,670 72,329,280 18.88 2021-07-22
884 2021-07-23 3,829,000 -35,000 0.09 4,499,101,670 70,606,760 18.44 2021-07-21
885 2021-07-21 3,864,000 -48,000 0.09 4,499,101,670 71,715,840 18.56 2021-07-19
886 2021-07-20 3,912,000 -3,000 0.09 4,499,101,670 73,076,160 18.68 2021-07-16
887 2021-07-19 3,915,000 -6,000 0.09 4,499,101,670 74,228,400 18.96 2021-07-15
888 2021-07-15 3,921,000 -4,000 0.09 4,499,101,670 74,185,320 18.92 2021-07-13
889 2021-07-13 3,925,000 2,000 0.09 4,499,101,670 71,356,500 18.18 2021-07-09
890 2021-07-09 3,923,000 1,000 0.09 4,499,101,670 74,537,000 19.00 2021-07-07
891 2021-07-08 3,922,000 -6,000 0.09 4,499,101,670 74,518,000 19.00 2021-07-06
892 2021-07-07 3,928,000 -2,000 0.09 4,499,101,670 75,496,160 19.22 2021-07-05
893 2021-07-06 3,930,000 -19,000 0.09 4,499,101,670 74,355,600 18.92 2021-07-02
894 2021-07-05 3,949,000 -24,000 0.09 4,499,101,670 74,478,140 18.86 2021-06-30
895 2021-07-02 3,973,000 -26,000 0.09 4,499,101,670 75,884,300 19.10 2021-06-29
896 2021-06-30 3,999,000 -11,000 0.09 4,499,101,670 77,100,720 19.28 2021-06-28
897 2021-06-29 4,010,000 -36,000 0.09 4,499,090,670 78,195,000 19.50 2021-06-25
898 2021-06-28 4,046,000 -12,000 0.09 4,499,090,670 78,573,320 19.42 2021-06-24
899 2021-06-25 4,058,000 -20,000 0.09 4,499,090,670 77,913,600 19.20 2021-06-23
900 2021-06-24 4,078,000 -23,000 0.09 4,499,090,670 78,379,160 19.22 2021-06-22
901 2021-06-22 4,101,000 -11,000 0.09 4,499,090,670 78,575,160 19.16 2021-06-18
902 2021-06-21 4,112,000 2,000 0.09 4,499,090,670 79,032,640 19.22 2021-06-17
903 2021-06-18 4,110,000 -27,000 0.09 4,499,090,670 78,912,000 19.20 2021-06-16
904 2021-06-17 4,137,000 -29,000 0.09 4,499,090,670 80,588,760 19.48 2021-06-15
905 2021-06-16 4,166,000 -30,000 0.09 4,499,090,670 82,320,160 19.76 2021-06-11
906 2021-06-15 4,196,000 -15,000 0.09 4,499,090,670 82,409,440 19.64 2021-06-10
907 2021-06-10 4,211,000 -34,000 0.09 4,499,090,670 82,282,940 19.54 2021-06-08
908 2021-06-09 4,245,000 -24,000 0.09 4,499,090,670 83,371,800 19.64 2021-06-07
909 2021-06-08 4,269,000 -147,000 0.09 4,499,090,670 82,818,600 19.40 2021-06-04
910 2021-06-07 4,416,000 -35,000 0.10 4,499,090,670 86,730,240 19.64 2021-06-03
911 2021-06-03 4,451,000 -9,000 0.10 4,499,090,670 87,773,720 19.72 2021-06-01
912 2021-06-02 4,460,000 -3,000 0.10 4,499,090,670 87,326,800 19.58 2021-05-31
913 2021-06-01 4,463,000 -13,000 0.10 4,499,090,670 89,483,150 20.05 2021-05-28
914 2021-05-31 4,476,000 -7,000 0.10 4,499,090,670 89,072,400 19.90 2021-05-27
915 2021-05-28 4,483,000 -3,000 0.10 4,499,090,670 89,660,000 20.00 2021-05-26
916 2021-05-27 4,486,000 -10,000 0.10 4,499,090,670 87,746,160 19.56 2021-05-25
917 2021-05-26 4,496,000 -27,000 0.10 4,499,090,670 87,222,400 19.40 2021-05-24
918 2021-05-25 4,523,000 -1,000 0.10 4,499,090,670 87,293,900 19.30 2021-05-21
919 2021-05-24 4,524,000 -1,000 0.10 4,499,090,670 87,494,160 19.34 2021-05-20
920 2021-05-21 4,525,000 -2,000 0.10 4,499,090,670 89,233,000 19.72 2021-05-18
921 2021-05-20 4,527,000 -6,000 0.10 4,499,090,670 88,095,420 19.46 2021-05-17
922 2021-05-18 4,533,000 -1,000 0.10 4,499,090,670 88,937,460 19.62 2021-05-14
923 2021-05-17 4,534,000 20,000 0.10 4,498,265,670 90,680,000 20.00 2021-05-13
924 2021-05-14 4,514,000 -6,000 0.10 4,498,265,670 88,474,400 19.60 2021-05-12
925 2021-05-13 4,520,000 -1,000 0.10 4,498,265,670 88,049,600 19.48 2021-05-11
926 2021-05-12 4,521,000 -13,000 0.10 4,498,265,670 91,550,250 20.25 2021-05-10
927 2021-05-10 4,534,000 1,000 0.10 4,498,265,670 89,773,200 19.80 2021-05-06
928 2021-04-30 4,533,000 -3,000 0.10 4,498,265,670 96,326,250 21.25 2021-04-28
929 2021-04-29 4,536,000 -30,000 0.10 4,498,001,670 96,843,600 21.35 2021-04-27
930 2021-04-28 4,566,000 -4,000 0.10 4,498,001,670 97,940,700 21.45 2021-04-26
931 2021-04-27 4,570,000 -1,000 0.10 4,498,001,670 98,026,500 21.45 2021-04-23
932 2021-04-26 4,571,000 -2,000 0.10 4,498,001,670 99,876,350 21.85 2021-04-22
933 2021-04-23 4,573,000 -44,000 0.10 4,498,001,670 98,090,850 21.45 2021-04-21
934 2021-04-22 4,617,000 -6,000 0.10 4,498,001,670 98,572,950 21.35 2021-04-20
935 2021-04-21 4,623,000 -2,000 0.10 4,498,001,670 98,701,050 21.35 2021-04-19
936 2021-04-20 4,625,000 -26,000 0.10 4,498,001,670 99,900,000 21.60 2021-04-16
937 2021-04-19 4,651,000 -38,000 0.10 4,498,001,670 99,298,850 21.35 2021-04-15
938 2021-04-16 4,689,000 -5,000 0.10 4,498,001,670 99,641,250 21.25 2021-04-14
939 2021-04-15 4,694,000 -31,000 0.10 4,498,001,670 98,339,300 20.95 2021-04-13
940 2021-04-14 4,725,000 -1,000 0.11 4,498,001,670 98,752,500 20.90 2021-04-12
941 2021-04-13 4,726,000 -3,000 0.11 4,498,001,670 98,300,800 20.80 2021-04-09
942 2021-04-12 4,729,000 1,000 0.11 4,498,001,670 96,944,500 20.50 2021-04-08
943 2021-04-09 4,728,000 -3,000 0.11 4,498,001,670 95,742,000 20.25 2021-04-07
944 2021-04-08 4,731,000 -30,000 0.11 4,498,001,670 96,512,400 20.40 2021-04-01
945 2021-04-07 4,761,000 -1,000 0.11 4,498,001,670 96,172,200 20.20 2021-03-31
946 2021-04-01 4,762,000 -22,000 0.11 4,498,001,670 96,906,700 20.35 2021-03-30
947 2021-03-31 4,784,000 -34,000 0.11 4,498,001,670 94,818,880 19.82 2021-03-29
948 2021-03-29 4,818,000 -12,000 0.11 4,498,001,670 94,432,800 19.60 2021-03-25
949 2021-03-26 4,830,000 -19,000 0.11 4,498,001,670 94,088,400 19.48 2021-03-24
950 2021-03-25 4,849,000 -13,000 0.11 4,498,001,670 95,137,380 19.62 2021-03-23
951 2021-03-24 4,862,000 -9,000 0.11 4,498,001,670 95,489,680 19.64 2021-03-22
952 2021-03-23 4,871,000 5,000 0.11 4,498,001,670 95,471,600 19.60 2021-03-19
953 2021-03-22 4,866,000 -94,000 0.11 4,498,001,670 95,762,880 19.68 2021-03-18
954 2021-03-19 4,960,000 -4,000 0.11 4,498,001,670 96,918,400 19.54 2021-03-17
955 2021-03-18 4,964,000 -14,000 0.11 4,498,001,670 96,798,000 19.50 2021-03-16
956 2021-03-17 4,978,000 -31,000 0.11 4,498,001,670 96,573,200 19.40 2021-03-15
957 2021-03-16 5,009,000 -85,000 0.11 4,498,001,670 97,675,500 19.50 2021-03-12
958 2021-03-15 5,094,000 -68,000 0.11 4,498,001,670 99,536,760 19.54 2021-03-11
959 2021-03-12 5,162,000 -23,000 0.11 4,498,001,670 98,490,960 19.08 2021-03-10
960 2021-03-11 5,185,000 -4,000 0.12 4,498,001,670 98,722,400 19.04 2021-03-09
961 2021-03-10 5,189,000 -13,000 0.12 4,498,001,670 98,383,440 18.96 2021-03-08
962 2021-03-09 5,202,000 4,000 0.12 4,498,001,670 99,254,160 19.08 2021-03-05
963 2021-03-08 5,198,000 51,000 0.12 4,498,001,670 100,529,320 19.34 2021-03-04
964 2021-03-05 5,147,000 18,000 0.11 4,498,001,670 100,160,620 19.46 2021-03-03
965 2021-03-04 5,129,000 65,000 0.11 4,498,001,670 100,015,500 19.50 2021-03-02
966 2021-03-03 5,064,000 14,000 0.11 4,498,001,670 100,469,760 19.84 2021-03-01
967 2021-03-02 5,050,000 7,000 0.11 4,498,001,670 101,505,000 20.10 2021-02-26
968 2021-03-01 5,043,000 -8,000 0.11 4,498,001,670 104,894,400 20.80 2021-02-25
969 2021-02-26 5,051,000 12,000 0.11 4,497,808,670 104,808,250 20.75 2021-02-24
970 2021-02-25 5,039,000 42,000 0.11 4,497,808,670 106,826,800 21.20 2021-02-23
971 2021-02-24 4,997,000 26,000 0.11 4,497,808,670 108,185,050 21.65 2021-02-22
972 2021-02-23 4,971,000 36,000 0.11 4,497,808,670 107,622,150 21.65 2021-02-19
973 2021-02-22 4,935,000 36,000 0.11 4,497,808,670 107,829,750 21.85 2021-02-18
974 2021-02-10 4,899,000 13,000 0.11 4,497,808,670 100,919,400 20.60 2021-02-08
975 2021-02-09 4,886,000 114,000 0.11 4,497,808,670 100,895,900 20.65 2021-02-05
976 2021-02-08 4,772,000 7,000 0.11 4,497,808,670 94,771,920 19.86 2021-02-04
977 2021-02-05 4,765,000 11,000 0.11 4,497,808,670 93,679,900 19.66 2021-02-03
978 2021-02-04 4,754,000 -2,000 0.11 4,497,808,670 96,743,900 20.35 2021-02-02
979 2021-02-03 4,756,000 4,000 0.11 4,497,808,670 97,022,400 20.40 2021-02-01
980 2021-02-02 4,752,000 -5,000 0.11 4,497,808,670 98,366,400 20.70 2021-01-29
981 2021-02-01 4,757,000 23,000 0.11 4,497,808,670 100,372,700 21.10 2021-01-28
982 2021-01-29 4,734,000 17,000 0.11 4,497,799,670 101,070,900 21.35 2021-01-27
983 2021-01-28 4,717,000 94,000 0.10 4,497,799,670 99,057,000 21.00 2021-01-26
984 2021-01-27 4,623,000 2,000 0.10 4,497,799,670 95,696,100 20.70 2021-01-25
985 2021-01-26 4,621,000 33,000 0.10 4,497,799,670 96,116,800 20.80 2021-01-22
986 2021-01-25 4,588,000 364,000 0.10 4,497,799,670 98,642,000 21.50 2021-01-21
987 2021-01-22 4,224,000 212,000 0.09 4,497,799,670 88,492,800 20.95 2021-01-20
988 2021-01-21 4,012,000 169,000 0.09 4,497,799,670 82,246,000 20.50 2021-01-19
989 2021-01-20 3,843,000 12,000 0.09 4,497,799,670 76,321,980 19.86 2021-01-18
990 2021-01-19 3,831,000 -27,000 0.09 4,497,799,670 76,390,140 19.94 2021-01-15
991 2021-01-18 3,858,000 128,000 0.09 4,497,799,670 77,931,600 20.20 2021-01-14
992 2021-01-15 3,730,000 9,000 0.08 4,497,799,670 76,465,000 20.50 2021-01-13
993 2021-01-14 3,721,000 -1,000 0.08 4,497,799,670 76,652,600 20.60 2021-01-12
994 2021-01-13 3,722,000 -10,000 0.08 4,497,799,670 76,859,300 20.65 2021-01-11
995 2021-01-12 3,732,000 3,000 0.08 4,497,799,670 75,946,200 20.35 2021-01-08
996 2021-01-11 3,729,000 -11,000 0.08 4,497,799,670 74,952,900 20.10 2021-01-07
997 2021-01-08 3,740,000 14,000 0.08 4,497,799,670 75,922,000 20.30 2021-01-06
998 2021-01-07 3,726,000 -10,000 0.08 4,497,799,670 74,706,300 20.05 2021-01-05
999 2021-01-06 3,736,000 -19,000 0.08 4,497,799,670 75,467,200 20.20 2021-01-04
1000 2021-01-05 3,755,000 -52,150 0.08 4,497,799,670 75,663,250 20.15 2020-12-30
1001 2021-01-04 3,807,150 -6,000 0.08 4,497,799,670 75,153,141 19.74 2020-12-29
1002 2020-12-30 3,813,150 -55,000 0.08 4,497,799,670 74,737,740 19.60 2020-12-28
1003 2020-12-29 3,868,150 -89,000 0.09 4,497,799,670 75,661,014 19.56 2020-12-23
1004 2020-12-28 3,957,150 7,000 0.09 4,497,799,670 76,372,995 19.30 2020-12-22
1005 2020-12-23 3,950,150 78,000 0.09 4,497,799,670 76,948,922 19.48 2020-12-21
1006 2020-12-18 3,872,150 -160,000 0.09 4,497,799,670 77,133,228 19.92 2020-12-16
1007 2020-12-17 4,032,150 -171,000 0.09 4,497,799,670 78,062,424 19.36 2020-12-15
1008 2020-12-16 4,203,150 1,000 0.09 4,497,799,670 83,390,496 19.84 2020-12-14
1009 2020-12-14 4,202,150 6,000 0.09 4,497,799,670 82,446,183 19.62 2020-12-10
1010 2020-12-11 4,196,150 -336,000 0.09 4,497,799,670 82,832,001 19.74 2020-12-09
1011 2020-12-10 4,532,150 -2,000 0.10 4,497,799,670 86,292,136 19.04 2020-12-08
1012 2020-12-09 4,534,150 -19,000 0.10 4,497,799,670 86,148,850 19.00 2020-12-07
1013 2020-12-08 4,553,150 -478,000 0.10 4,497,799,670 86,054,535 18.90 2020-12-04
1014 2020-12-07 5,031,150 -17,000 0.11 4,497,799,670 95,893,719 19.06 2020-12-03
1015 2020-12-04 5,048,150 23,000 0.11 4,497,799,670 97,530,258 19.32 2020-12-02
1016 2020-12-02 5,025,150 -79,000 0.11 4,497,799,670 96,583,383 19.22 2020-11-30
1017 2020-12-01 5,104,150 -18,000 0.11 4,497,799,670 102,338,208 20.05 2020-11-27
1018 2020-11-30 5,122,150 -49,000 0.11 4,497,799,670 103,723,538 20.25 2020-11-26
1019 2020-11-27 5,171,150 -29,000 0.11 4,497,739,670 107,818,478 20.85 2020-11-25
1020 2020-11-26 5,200,150 8,000 0.12 4,497,739,670 108,163,120 20.80 2020-11-24
1021 2020-11-25 5,192,150 -202,000 0.12 4,497,739,670 108,515,935 20.90 2020-11-23
1022 2020-11-24 5,394,150 -148,000 0.12 4,497,739,670 116,513,640 21.60 2020-11-20
1023 2020-11-23 5,542,150 -166,000 0.12 4,497,739,670 117,216,473 21.15 2020-11-19
1024 2020-11-20 5,708,150 -6,000 0.13 4,497,739,670 116,446,260 20.40 2020-11-18
1025 2020-11-19 5,714,150 -23,000 0.13 4,497,739,670 117,997,198 20.65 2020-11-17
1026 2020-11-18 5,737,150 -23,000 0.13 4,497,739,670 117,037,860 20.40 2020-11-16
1027 2020-11-17 5,760,150 -46,000 0.13 4,497,739,670 117,795,068 20.45 2020-11-13
1028 2020-11-16 5,806,150 -32,000 0.13 4,497,739,670 121,929,150 21.00 2020-11-12
1029 2020-11-13 5,838,150 -6,000 0.13 4,497,739,670 122,601,150 21.00 2020-11-11
1030 2020-11-12 5,844,150 -22,000 0.13 4,497,739,670 121,558,320 20.80 2020-11-10
1031 2020-11-11 5,866,150 22,000 0.13 4,497,739,670 119,669,460 20.40 2020-11-09
1032 2020-11-10 5,844,150 -128,850 0.13 4,497,739,670 120,973,905 20.70 2020-11-06
1033 2020-11-09 5,973,000 -1,000 0.13 4,497,739,670 123,043,800 20.60 2020-11-05
1034 2020-11-06 5,974,000 -1,000 0.13 4,497,739,670 120,376,100 20.15 2020-11-04
1035 2020-11-05 5,975,000 -3,000 0.13 4,497,739,670 118,305,000 19.80 2020-11-03
1036 2020-11-04 5,978,000 -1,000 0.13 4,497,739,670 113,342,880 18.96 2020-11-02
1037 2020-11-03 5,979,000 -3,000 0.13 4,497,739,670 112,524,780 18.82 2020-10-30
1038 2020-10-30 5,982,000 -4,000 0.13 4,497,718,670 111,265,200 18.60 2020-10-28
1039 2020-10-29 5,986,000 1,000 0.13 4,497,718,670 114,212,880 19.08 2020-10-27
1040 2020-10-28 5,985,000 -2,000 0.13 4,497,718,670 118,143,900 19.74 2020-10-23
1041 2020-10-23 5,987,000 31,000 0.13 4,497,718,670 120,039,350 20.05 2020-10-21
1042 2020-10-21 5,956,000 -2,000 0.13 4,497,718,670 118,881,760 19.96 2020-10-19
1043 2020-10-20 5,958,000 -2,000 0.13 4,497,718,670 116,895,960 19.62 2020-10-16
1044 2020-10-19 5,960,000 11,000 0.13 4,497,718,670 119,200,000 20.00 2020-10-15
1045 2020-10-16 5,949,000 3,000 0.13 4,497,718,670 122,549,400 20.60 2020-10-14
1046 2020-10-15 5,946,000 -13,000 0.13 4,497,718,670 122,190,300 20.55 2020-10-12
1047 2020-10-14 5,959,000 -5,000 0.13 4,497,718,670 121,563,600 20.40 2020-10-09
1048 2020-09-30 5,964,000 -304,000 0.13 4,497,718,670 116,536,560 19.54 2020-09-28
1049 2020-09-29 6,268,000 -566,000 0.14 4,497,718,670 122,852,800 19.60 2020-09-25
1050 2020-09-28 6,834,000 -251,000 0.15 4,497,718,670 134,629,800 19.70 2020-09-24
1051 2020-09-25 7,085,000 99,000 0.16 4,497,718,670 139,857,900 19.74 2020-09-23
1052 2020-09-24 6,986,000 3,000 0.16 4,497,718,670 137,205,040 19.64 2020-09-22
1053 2020-09-23 6,983,000 13,000 0.16 4,497,718,670 141,056,600 20.20 2020-09-21
1054 2020-09-22 6,970,000 2,000 0.15 4,497,718,670 141,839,500 20.35 2020-09-18
1055 2020-09-21 6,968,000 1,000 0.15 4,497,718,670 144,934,400 20.80 2020-09-17
1056 2020-09-18 6,967,000 -3,000 0.15 4,497,718,670 147,352,050 21.15 2020-09-16
1057 2020-09-16 6,970,000 2,000 0.15 4,497,718,670 140,794,000 20.20 2020-09-14
1058 2020-09-15 6,968,000 5,000 0.15 4,497,718,670 139,708,400 20.05 2020-09-11
1059 2020-09-14 6,963,000 -5,000 0.15 4,497,718,670 142,393,350 20.45 2020-09-10
1060 2020-09-11 6,968,000 18,000 0.15 4,497,718,670 141,450,400 20.30 2020-09-09
1061 2020-09-10 6,950,000 -17,000 0.15 4,497,718,670 141,432,500 20.35 2020-09-08
1062 2020-09-09 6,967,000 -9,000 0.15 4,497,718,670 145,261,950 20.85 2020-09-07
1063 2020-09-08 6,976,000 89,000 0.16 4,497,718,670 146,147,200 20.95 2020-09-04
1064 2020-09-07 6,887,000 131,000 0.15 4,497,718,670 148,414,850 21.55 2020-09-03
1065 2020-09-04 6,756,000 -21,000 0.15 4,497,718,670 147,280,800 21.80 2020-09-02
1066 2020-09-03 6,777,000 134,000 0.15 4,497,718,670 149,094,000 22.00 2020-09-01
1067 2020-09-02 6,643,000 -2,000 0.15 4,497,718,670 145,149,550 21.85 2020-08-31
1068 2020-09-01 6,645,000 -2,000 0.15 4,497,718,670 146,854,500 22.10 2020-08-28
1069 2020-08-31 6,647,000 391,000 0.15 4,497,718,670 144,239,900 21.70 2020-08-27
1070 2020-08-28 6,256,000 320,000 0.14 4,497,718,670 138,570,400 22.15 2020-08-26
1071 2020-08-27 5,936,000 -1,000 0.13 4,497,718,670 130,295,200 21.95 2020-08-25
1072 2020-08-26 5,937,000 -6,000 0.13 4,497,718,670 129,129,750 21.75 2020-08-24
1073 2020-08-25 5,943,000 -308,000 0.13 4,497,718,670 124,803,000 21.00 2020-08-21
1074 2020-08-24 6,251,000 138,000 0.14 4,497,718,670 128,770,600 20.60 2020-08-20
1075 2020-08-21 6,113,000 135,000 0.14 4,497,718,670 126,844,750 20.75 2020-08-19
1076 2020-08-20 5,978,000 128,000 0.13 4,497,718,670 124,043,500 20.75 2020-08-18
1077 2020-08-19 5,850,000 8,000 0.13 4,497,718,670 123,142,500 21.05 2020-08-17
1078 2020-08-18 5,842,000 -2,000 0.13 4,497,718,670 118,884,700 20.35 2020-08-14
1079 2020-08-17 5,844,000 273,000 0.13 4,497,718,670 118,341,000 20.25 2020-08-13
1080 2020-08-14 5,571,000 255,000 0.12 4,497,718,670 115,319,700 20.70 2020-08-12
1081 2020-08-13 5,316,000 6,000 0.12 4,497,718,670 105,682,080 19.88 2020-08-11
1082 2020-08-12 5,310,000 438,000 0.12 4,497,718,670 102,270,600 19.26 2020-08-10
1083 2020-08-11 4,872,000 -7,000 0.11 4,497,718,670 94,127,040 19.32 2020-08-07
1084 2020-08-10 4,879,000 -152,000 0.11 4,497,718,670 95,140,500 19.50 2020-08-06
1085 2020-08-07 5,031,000 9,000 0.11 4,497,718,670 98,607,600 19.60 2020-08-05
1086 2020-08-06 5,022,000 333,000 0.11 4,497,718,670 96,623,280 19.24 2020-08-04
1087 2020-08-05 4,689,000 -146,000 0.10 4,497,718,670 86,746,500 18.50 2020-08-03
1088 2020-08-03 4,835,000 16,000 0.11 4,497,718,670 93,122,100 19.26 2020-07-30
1089 2020-07-31 4,819,000 -10,000 0.11 4,497,718,670 92,428,420 19.18 2020-07-29
1090 2020-07-30 4,829,000 -30,000 0.11 4,497,718,670 90,495,460 18.74 2020-07-28
1091 2020-07-29 4,859,000 -23,000 0.11 4,497,718,670 91,543,560 18.84 2020-07-27
1092 2020-07-28 4,882,000 1,000 0.11 4,497,718,670 92,855,640 19.02 2020-07-24
1093 2020-07-27 4,881,000 -62,000 0.11 4,497,718,670 92,836,620 19.02 2020-07-23
1094 2020-07-24 4,943,000 -60,000 0.11 4,497,718,670 92,038,660 18.62 2020-07-22
1095 2020-07-22 5,003,000 -1,000 0.11 4,497,718,670 94,356,580 18.86 2020-07-20
1096 2020-07-21 5,004,000 -14,000 0.11 4,497,718,670 94,375,440 18.86 2020-07-17
1097 2020-07-20 5,018,000 -285,000 0.11 4,497,718,670 96,044,520 19.14 2020-07-16
1098 2020-07-17 5,303,000 -4,000 0.12 4,497,718,670 105,953,940 19.98 2020-07-15
1099 2020-07-16 5,307,000 27,000 0.12 4,497,718,670 108,528,150 20.45 2020-07-14
1100 2020-07-15 5,280,000 -4,000 0.12 4,497,718,670 108,504,000 20.55 2020-07-13
1101 2020-07-14 5,284,000 297,000 0.12 4,497,718,670 109,378,800 20.70 2020-07-10
1102 2020-07-13 4,987,000 51,000 0.11 4,497,718,670 107,719,200 21.60 2020-07-09
1103 2020-07-10 4,936,000 66,000 0.11 4,497,718,670 101,928,400 20.65 2020-07-08
1104 2020-07-09 4,870,000 133,000 0.11 4,497,718,670 96,426,000 19.80 2020-07-07
1105 2020-07-08 4,737,000 50,000 0.11 4,497,718,670 94,361,040 19.92 2020-07-06
1106 2020-07-07 4,687,000 -106,000 0.10 4,497,718,670 90,084,140 19.22 2020-07-03
1107 2020-07-06 4,793,000 -46,000 0.11 4,497,718,670 92,600,760 19.32 2020-07-02
1108 2020-07-03 4,839,000 -41,000 0.11 4,497,718,670 88,844,040 18.36 2020-06-30
1109 2020-07-02 4,880,000 131,000 0.11 4,497,718,670 89,011,200 18.24 2020-06-29
1110 2020-06-24 4,749,000 -30,000 0.11 4,497,718,670 85,007,100 17.90 2020-06-22
1111 2020-06-23 4,779,000 -12,000 0.11 4,497,718,670 85,544,100 17.90 2020-06-19
1112 2020-06-22 4,791,000 -19,000 0.11 4,497,718,670 86,429,640 18.04 2020-06-18
1113 2020-06-19 4,810,000 2,000 0.11 4,497,718,670 87,157,200 18.12 2020-06-17
1114 2020-06-17 4,808,000 -332,000 0.11 4,497,718,670 82,697,600 17.20 2020-06-15
1115 2020-06-16 5,140,000 -20,000 0.11 4,497,718,670 89,538,800 17.42 2020-06-12
1116 2020-06-15 5,160,000 5,000 0.11 4,497,718,670 87,720,000 17.00 2020-06-11
1117 2020-06-12 5,155,000 -1,000 0.11 4,497,718,670 89,284,600 17.32 2020-06-10
1118 2020-06-11 5,156,000 259,000 0.11 4,497,718,670 88,683,200 17.20 2020-06-09
1119 2020-06-10 4,897,000 -4,000 0.11 4,497,718,670 85,501,620 17.46 2020-06-08
1120 2020-06-09 4,901,000 -632,000 0.11 4,497,718,670 85,669,480 17.48 2020-06-05
1121 2020-06-05 5,533,000 11,000 0.12 4,497,718,670 94,503,640 17.08 2020-06-03
1122 2020-06-04 5,522,000 379,000 0.12 4,497,718,670 93,984,440 17.02 2020-06-02
1123 2020-06-03 5,143,000 577,000 0.11 4,497,718,670 86,505,260 16.82 2020-06-01
1124 2020-06-02 4,566,000 1,000 0.10 4,497,718,670 74,425,800 16.30 2020-05-29
1125 2020-06-01 4,565,000 1,000 0.10 4,497,718,670 75,231,200 16.48 2020-05-28
1126 2020-05-29 4,564,000 2,000 0.10 4,497,718,670 75,306,000 16.50 2020-05-27
1127 2020-05-28 4,562,000 79,000 0.10 4,497,718,670 74,360,600 16.30 2020-05-26
1128 2020-05-27 4,483,000 1,000 0.10 4,497,718,670 71,100,380 15.86 2020-05-25
1129 2020-05-26 4,482,000 18,000 0.10 4,497,718,670 70,636,320 15.76 2020-05-22
1130 2020-05-25 4,464,000 11,000 0.10 4,497,718,670 74,459,520 16.68 2020-05-21
1131 2020-05-21 4,453,000 7,000 0.10 4,497,718,670 74,988,520 16.84 2020-05-19
1132 2020-05-19 4,446,000 2,000 0.10 4,497,718,670 74,070,360 16.66 2020-05-15
1133 2020-05-18 4,444,000 9,000 0.10 4,497,718,670 72,970,480 16.42 2020-05-14
1134 2020-05-15 4,435,000 5,000 0.10 4,497,718,670 74,153,200 16.72 2020-05-13
1135 2020-05-13 4,430,000 -1,000 0.10 4,497,718,670 75,310,000 17.00 2020-05-11
1136 2020-05-12 4,431,000 17,000 0.10 4,497,718,670 73,643,220 16.62 2020-05-08
1137 2020-05-11 4,414,000 -5,000 0.10 4,497,718,670 71,153,680 16.12 2020-05-07
1138 2020-05-08 4,419,000 -1,000 0.10 4,497,718,670 70,615,620 15.98 2020-05-06
1139 2020-04-29 4,420,000 -9,000 0.10 4,497,718,670 72,576,400 16.42 2020-04-27
1140 2020-04-28 4,429,000 11,000 0.10 4,497,718,670 72,369,860 16.34 2020-04-24
1141 2020-04-27 4,418,000 21,000 0.10 4,497,718,670 73,868,960 16.72 2020-04-23
1142 2020-04-24 4,397,000 -6,000 0.10 4,497,718,670 72,198,740 16.42 2020-04-22
1143 2020-04-23 4,403,000 -5,000 0.10 4,497,718,670 72,297,260 16.42 2020-04-21
1144 2020-04-22 4,408,000 -3,000 0.10 4,497,718,670 73,260,960 16.62 2020-04-20
1145 2020-04-21 4,411,000 8,000 0.10 4,497,718,670 72,693,280 16.48 2020-04-17
1146 2020-04-20 4,403,000 -25,000 0.10 4,497,718,670 70,712,180 16.06 2020-04-16
1147 2020-04-17 4,428,000 -6,000 0.10 4,497,718,670 73,150,560 16.52 2020-04-15
1148 2020-04-16 4,434,000 -14,000 0.10 4,497,718,670 73,693,080 16.62 2020-04-14
1149 2020-04-15 4,448,000 -52,000 0.10 4,497,718,670 73,480,960 16.52 2020-04-09
1150 2020-04-14 4,500,000 1,000 0.10 4,497,718,670 73,170,000 16.26 2020-04-08
1151 2020-04-09 4,499,000 -26,000 0.10 4,497,718,670 74,593,420 16.58 2020-04-07
1152 2020-04-02 4,525,000 -1,000 0.10 4,497,718,670 71,223,500 15.74 2020-03-31
1153 2020-04-01 4,526,000 -68,000 0.10 4,497,718,670 66,984,800 14.80 2020-03-30
1154 2020-03-31 4,594,000 -4,000 0.10 4,497,718,670 68,542,480 14.92 2020-03-27
1155 2020-03-30 4,598,000 33,000 0.10 4,497,718,670 69,245,880 15.06 2020-03-26
1156 2020-03-27 4,565,000 88,000 0.10 4,497,718,670 67,653,300 14.82 2020-03-25
1157 2020-03-26 4,477,000 19,000 0.10 4,497,718,670 64,468,800 14.40 2020-03-24
1158 2020-03-25 4,458,000 -330,000 0.10 4,497,718,670 61,609,560 13.82 2020-03-23
1159 2020-03-24 4,788,000 18,000 0.11 4,497,718,670 70,670,880 14.76 2020-03-20
1160 2020-03-23 4,770,000 142,000 0.11 4,497,718,670 68,497,200 14.36 2020-03-19
1161 2020-03-20 4,628,000 80,000 0.10 4,497,718,670 69,975,360 15.12 2020-03-18
1162 2020-03-19 4,548,000 94,000 0.10 4,497,718,670 72,586,080 15.96 2020-03-17
1163 2020-03-18 4,454,000 76,000 0.10 4,497,718,670 71,353,080 16.02 2020-03-16
1164 2020-03-17 4,378,000 6,000 0.10 4,497,718,670 72,237,000 16.50 2020-03-13
1165 2020-03-16 4,372,000 70,000 0.10 4,497,718,670 72,575,200 16.60 2020-03-12
1166 2020-03-13 4,302,000 64,000 0.10 4,497,718,670 73,392,120 17.06 2020-03-11
1167 2020-03-12 4,238,000 1,000 0.09 4,497,718,670 72,130,760 17.02 2020-03-10
1168 2020-03-11 4,237,000 -11,000 0.09 4,497,718,670 70,334,200 16.60 2020-03-09
1169 2020-03-10 4,248,000 -63,000 0.09 4,497,718,670 73,235,520 17.24 2020-03-06
1170 2020-03-09 4,311,000 22,000 0.10 4,497,718,670 75,270,060 17.46 2020-03-05
1171 2020-03-06 4,289,000 -92,000 0.10 4,497,718,670 74,285,480 17.32 2020-03-04
1172 2020-03-05 4,381,000 72,000 0.10 4,497,718,670 75,353,200 17.20 2020-03-03
1173 2020-03-04 4,309,000 -23,000 0.10 4,497,718,670 73,942,440 17.16 2020-03-02
1174 2020-03-03 4,332,000 10,000 0.10 4,497,718,670 73,730,640 17.02 2020-02-28
1175 2020-03-02 4,322,000 23,000 0.10 4,497,718,670 76,758,720 17.76 2020-02-27
1176 2020-02-25 4,299,000 2,000 0.10 4,497,718,670 77,382,000 18.00 2020-02-21
1177 2020-02-24 4,297,000 -484,000 0.10 4,497,718,670 77,603,820 18.06 2020-02-20
1178 2020-02-21 4,781,000 -340,000 0.11 4,497,718,670 86,918,580 18.18 2020-02-19
1179 2020-02-20 5,121,000 -705,000 0.11 4,497,718,670 92,792,520 18.12 2020-02-18
1180 2020-02-19 5,826,000 -200,000 0.13 4,497,718,670 106,848,840 18.34 2020-02-17
1181 2020-02-18 6,026,000 -454,000 0.13 4,497,718,670 109,673,200 18.20 2020-02-14
1182 2020-02-17 6,480,000 -299,000 0.14 4,497,718,670 115,473,600 17.82 2020-02-13
1183 2020-02-14 6,779,000 -544,000 0.15 4,497,718,670 119,852,720 17.68 2020-02-12
1184 2020-02-13 7,323,000 -100,000 0.16 4,497,718,670 127,420,200 17.40 2020-02-11
1185 2020-02-12 7,423,000 -377,000 0.17 4,497,718,670 128,566,360 17.32 2020-02-10
1186 2020-02-11 7,800,000 -164,000 0.17 4,497,718,670 136,032,000 17.44 2020-02-07
1187 2020-02-10 7,964,000 18,000 0.18 4,497,718,670 137,458,640 17.26 2020-02-06
1188 2020-02-07 7,946,000 -197,000 0.18 4,497,718,670 130,791,160 16.46 2020-02-05
1189 2020-02-06 8,143,000 -98,000 0.18 4,497,718,670 133,708,060 16.42 2020-02-04
1190 2020-02-05 8,241,000 4,000 0.18 4,497,718,670 133,833,840 16.24 2020-02-03
1191 2020-01-23 8,237,000 -313,000 0.18 4,497,718,670 150,242,880 18.24 2020-01-21
1192 2020-01-22 8,550,000 -6,000 0.19 4,497,718,670 163,134,000 19.08 2020-01-20
1193 2020-01-21 8,556,000 12,000 0.19 4,497,718,670 162,735,120 19.02 2020-01-17
1194 2020-01-20 8,544,000 -1,000 0.19 4,497,718,670 161,310,720 18.88 2020-01-16
1195 2020-01-15 8,545,000 186,000 0.19 4,497,718,670 158,424,300 18.54 2020-01-13
1196 2020-01-14 8,359,000 -1,000 0.19 4,497,718,670 155,310,220 18.58 2020-01-10
1197 2020-01-13 8,360,000 200,000 0.19 4,497,718,670 154,325,600 18.46 2020-01-09
1198 2020-01-10 8,160,000 502,000 0.18 4,497,718,670 147,532,800 18.08 2020-01-08
1199 2020-01-09 7,658,000 763,000 0.17 4,497,718,670 138,456,640 18.08 2020-01-07
1200 2020-01-08 6,895,000 -281,000 0.15 4,497,718,670 124,110,000 18.00 2020-01-06
1201 2020-01-07 7,176,000 -5,000 0.16 4,497,718,670 130,172,640 18.14 2020-01-03
1202 2020-01-06 7,181,000 -28,000 0.16 4,497,718,670 124,087,680 17.28 2020-01-02
1203 2020-01-03 7,209,000 199,000 0.16 4,497,718,670 124,138,980 17.22 2019-12-30
1204 2020-01-02 7,010,000 17,000 0.16 4,497,718,670 119,170,000 17.00 2019-12-27
1205 2019-12-30 6,993,000 417,000 0.16 4,497,718,670 118,041,840 16.88 2019-12-23
1206 2019-12-27 6,576,000 -2,000 0.15 4,497,718,670 111,397,440 16.94 2019-12-20
1207 2019-12-23 6,578,000 -3,000 0.15 4,497,718,670 109,326,360 16.62 2019-12-19
1208 2019-12-20 6,581,000 231,000 0.15 4,497,718,670 109,902,700 16.70 2019-12-18
1209 2019-12-19 6,350,000 -2,000 0.14 4,497,718,670 106,172,000 16.72 2019-12-17
1210 2019-12-18 6,352,000 16,000 0.14 4,497,718,670 105,189,120 16.56 2019-12-16
1211 2019-12-17 6,336,000 282,000 0.14 4,497,718,670 105,684,480 16.68 2019-12-13
1212 2019-12-16 6,054,000 -200,000 0.13 4,497,718,670 99,769,920 16.48 2019-12-12
1213 2019-12-13 6,254,000 1,000 0.14 4,497,718,670 102,440,520 16.38 2019-12-11
1214 2019-12-12 6,253,000 18,000 0.14 4,497,718,670 102,048,960 16.32 2019-12-10
1215 2019-12-11 6,235,000 60,000 0.14 4,497,718,670 102,254,000 16.40 2019-12-09
1216 2019-12-10 6,175,000 -17,000 0.14 4,497,718,670 101,640,500 16.46 2019-12-06
1217 2019-12-09 6,192,000 43,000 0.14 4,497,718,670 100,558,080 16.24 2019-12-05
1218 2019-12-06 6,149,000 1,000 0.14 4,497,718,670 98,015,060 15.94 2019-12-04
1219 2019-12-05 6,148,000 1,000 0.14 4,497,718,670 99,228,720 16.14 2019-12-03
1220 2019-12-04 6,147,000 -5,000 0.14 4,497,718,670 99,458,460 16.18 2019-12-02
1221 2019-12-03 6,152,000 106,000 0.14 4,497,718,670 98,678,080 16.04 2019-11-29
1222 2019-12-02 6,046,000 154,000 0.13 4,497,718,670 99,396,240 16.44 2019-11-28
1223 2019-11-29 5,892,000 -1,000 0.13 4,497,718,670 96,746,640 16.42 2019-11-27
1224 2019-11-28 5,893,000 1,000 0.13 4,497,718,670 96,055,900 16.30 2019-11-26
1225 2019-11-27 5,892,000 -119,000 0.13 4,497,718,670 96,393,120 16.36 2019-11-25
1226 2019-11-26 6,011,000 150,000 0.13 4,497,718,670 96,897,320 16.12 2019-11-22
1227 2019-11-25 5,861,000 159,000 0.13 4,497,718,670 95,417,080 16.28 2019-11-21
1228 2019-11-22 5,702,000 3,000 0.13 4,497,718,670 93,854,920 16.46 2019-11-20
1229 2019-11-21 5,699,000 265,000 0.13 4,497,718,670 94,261,460 16.54 2019-11-19
1230 2019-11-20 5,434,000 -1,000 0.12 4,497,718,670 88,682,880 16.32 2019-11-18
1231 2019-11-19 5,435,000 1,000 0.12 4,497,718,670 87,938,300 16.18 2019-11-15
1232 2019-11-18 5,434,000 7,000 0.12 4,497,718,670 87,270,040 16.06 2019-11-14
1233 2019-11-15 5,427,000 -12,000 0.12 4,497,718,670 88,460,100 16.30 2019-11-13
1234 2019-11-14 5,439,000 7,000 0.12 4,497,718,670 90,178,620 16.58 2019-11-12
1235 2019-11-13 5,432,000 10,000 0.12 4,497,718,670 89,845,280 16.54 2019-11-11
1236 2019-11-12 5,422,000 -31,000 0.12 4,497,718,670 93,149,960 17.18 2019-11-08
1237 2019-11-11 5,453,000 -1,000 0.12 4,497,718,670 94,773,140 17.38 2019-11-07
1238 2019-11-08 5,454,000 -5,000 0.12 4,497,718,670 93,917,880 17.22 2019-11-06
1239 2019-11-07 5,459,000 -10,000 0.12 4,497,718,670 93,894,800 17.20 2019-11-05
1240 2019-11-06 5,469,000 -26,000 0.12 4,497,718,670 95,051,220 17.38 2019-11-04
1241 2019-11-05 5,495,000 -27,000 0.12 4,497,718,670 94,843,700 17.26 2019-11-01
1242 2019-11-04 5,522,000 -32,000 0.12 4,497,718,670 95,309,720 17.26 2019-10-31
1243 2019-11-01 5,554,000 -25,000 0.12 4,497,718,670 94,862,320 17.08 2019-10-30
1244 2019-10-31 5,579,000 -18,000 0.12 4,497,718,670 95,735,640 17.16 2019-10-29
1245 2019-10-30 5,597,000 -30,000 0.12 4,497,718,670 96,828,100 17.30 2019-10-28
1246 2019-10-29 5,627,000 3,000 0.13 4,497,718,670 94,871,220 16.86 2019-10-25
1247 2019-10-28 5,624,000 -279,230 0.13 4,497,718,670 95,608,000 17.00 2019-10-24
1248 2019-10-25 5,903,230 -285,000 0.13 4,497,718,670 99,764,587 16.90 2019-10-23
1249 2019-10-24 6,188,230 -393,000 0.14 4,497,718,670 106,808,850 17.26 2019-10-22
1250 2019-10-23 6,581,230 -413,000 0.15 4,497,718,670 113,592,030 17.26 2019-10-21
1251 2019-10-22 6,994,230 -6,000 0.16 4,497,718,670 120,860,294 17.28 2019-10-18
1252 2019-10-21 7,000,230 1,000 0.16 4,497,718,670 122,224,016 17.46 2019-10-17
1253 2019-10-18 6,999,230 -47,000 0.16 4,497,718,670 124,866,263 17.84 2019-10-16
1254 2019-10-17 7,046,230 24,000 0.16 4,497,718,670 126,691,215 17.98 2019-10-15
1255 2019-10-16 7,022,230 6,000 0.16 4,497,718,670 127,102,363 18.10 2019-10-14
1256 2019-10-15 7,016,230 84,000 0.16 4,497,718,670 126,572,789 18.04 2019-10-11
1257 2019-10-14 6,932,230 2,000 0.15 4,497,718,670 121,868,603 17.58 2019-10-10
1258 2019-10-11 6,930,230 398,000 0.15 4,497,718,670 122,665,071 17.70 2019-10-09
1259 2019-10-10 6,532,230 -2,000 0.15 4,497,718,670 116,926,917 17.90 2019-10-08
1260 2019-09-30 6,534,230 76,000 0.15 4,497,718,670 115,263,817 17.64 2019-09-26
1261 2019-09-27 6,458,230 23,000 0.14 4,497,718,670 112,889,860 17.48 2019-09-25
1262 2019-09-26 6,435,230 -1,000 0.14 4,497,718,670 113,774,866 17.68 2019-09-24
1263 2019-09-25 6,436,230 21,000 0.14 4,497,718,670 113,921,271 17.70 2019-09-23
1264 2019-09-24 6,415,230 100,000 0.14 4,497,718,670 113,549,571 17.70 2019-09-20
1265 2019-09-20 6,315,230 -4,000 0.14 4,497,718,670 112,158,485 17.76 2019-09-18
1266 2019-09-19 6,319,230 -6,000 0.14 4,497,718,670 112,482,294 17.80 2019-09-17
1267 2019-09-18 6,325,230 101,000 0.14 4,497,718,670 114,992,681 18.18 2019-09-16
1268 2019-09-12 6,224,230 43,000 0.14 4,497,718,670 111,164,748 17.86 2019-09-10
1269 2019-09-11 6,181,230 7,000 0.14 4,497,718,670 111,880,263 18.10 2019-09-09
1270 2019-09-10 6,174,230 -225,000 0.14 4,497,718,670 112,864,924 18.28 2019-09-06
1271 2019-09-09 6,399,230 -209,000 0.14 4,497,718,670 118,001,801 18.44 2019-09-05
1272 2019-09-06 6,608,230 367,000 0.15 4,497,718,670 124,763,382 18.88 2019-09-04
1273 2019-09-05 6,241,230 -13,000 0.14 4,497,718,670 110,969,069 17.78 2019-09-03
1274 2019-09-04 6,254,230 50,000 0.14 4,497,718,670 110,199,533 17.62 2019-09-02
1275 2019-09-03 6,204,230 1,000 0.14 4,497,718,670 109,938,956 17.72 2019-08-30
1276 2019-09-02 6,203,230 26,000 0.14 4,497,718,670 109,921,236 17.72 2019-08-29
1277 2019-08-30 6,177,230 81,000 0.14 4,497,718,670 109,213,426 17.68 2019-08-28
1278 2019-08-29 6,096,230 26,000 0.14 4,497,718,670 106,440,176 17.46 2019-08-27
1279 2019-08-28 6,070,230 1,000 0.13 4,497,718,670 105,986,216 17.46 2019-08-26
1280 2019-08-27 6,069,230 101,000 0.13 4,497,718,670 107,910,909 17.78 2019-08-23
1281 2019-08-26 5,968,230 13,000 0.13 4,497,718,670 106,234,494 17.80 2019-08-22
1282 2019-08-23 5,955,230 177,000 0.13 4,497,718,670 107,194,140 18.00 2019-08-21
1283 2019-08-22 5,778,230 4,000 0.13 4,497,718,670 103,661,446 17.94 2019-08-20
1284 2019-08-21 5,774,230 8,000 0.13 4,497,718,670 103,705,171 17.96 2019-08-19
1285 2019-08-20 5,766,230 282,000 0.13 4,497,718,670 101,831,622 17.66 2019-08-16
1286 2019-08-19 5,484,230 212,000 0.12 4,497,718,670 96,083,710 17.52 2019-08-15
1287 2019-08-16 5,272,230 130,000 0.12 4,497,718,670 90,576,911 17.18 2019-08-14
1288 2019-08-15 5,142,230 -594,000 0.11 4,497,718,670 91,223,160 17.74 2019-08-13
1289 2019-08-14 5,736,230 101,000 0.13 4,497,718,670 103,366,865 18.02 2019-08-12
1290 2019-08-13 5,635,230 -3,000 0.13 4,497,718,670 102,561,186 18.20 2019-08-09
1291 2019-08-12 5,638,230 -1,000 0.13 4,497,718,670 104,194,490 18.48 2019-08-08
1292 2019-08-09 5,639,230 1,000 0.13 4,497,718,670 102,408,417 18.16 2019-08-07
1293 2019-08-08 5,638,230 334,230 0.13 4,497,718,670 101,939,198 18.08 2019-08-06
1294 2019-08-07 5,304,000 -16,000 0.12 4,497,718,670 101,200,320 19.08 2019-08-05
1295 2019-08-06 5,320,000 64,000 0.12 4,497,718,670 101,292,800 19.04 2019-08-02
1296 2019-08-05 5,256,000 128,000 0.12 4,497,718,670 98,392,320 18.72 2019-08-01
1297 2019-08-02 5,128,000 -48,000 0.11 4,497,718,670 94,970,560 18.52 2019-07-31
1298 2019-08-01 5,176,000 -4,000 0.12 4,497,718,670 96,480,640 18.64 2019-07-30
1299 2019-07-31 5,180,000 -161,000 0.12 4,497,718,670 95,622,800 18.46 2019-07-29
1300 2019-07-26 5,341,000 -2,000 0.12 4,497,718,670 102,226,740 19.14 2019-07-24
1301 2019-07-24 5,343,000 -1,000 0.12 4,497,718,670 102,371,880 19.16 2019-07-22
1302 2019-07-22 5,344,000 134,000 0.12 4,497,718,670 103,459,840 19.36 2019-07-18
1303 2019-07-18 5,210,000 -2,000 0.12 4,497,718,670 100,136,200 19.22 2019-07-16
1304 2019-07-17 5,212,000 -1,000 0.12 4,497,718,670 100,070,400 19.20 2019-07-15
1305 2019-07-15 5,213,000 -17,000 0.12 4,497,718,670 99,464,040 19.08 2019-07-11
1306 2019-07-12 5,230,000 -1,000 0.12 4,497,718,670 98,533,200 18.84 2019-07-10
1307 2019-07-10 5,231,000 -9,000 0.12 4,497,718,670 98,552,040 18.84 2019-07-08
1308 2019-07-09 5,240,000 -14,000 0.12 4,497,718,670 100,608,000 19.20 2019-07-05
1309 2019-07-08 5,254,000 -29,000 0.12 4,497,718,670 100,351,400 19.10 2019-07-04
1310 2019-07-05 5,283,000 -3,000 0.12 4,497,718,670 100,693,980 19.06 2019-07-03
1311 2019-07-04 5,286,000 1,000 0.12 4,497,718,670 99,059,640 18.74 2019-07-02
1312 2019-07-03 5,285,000 -6,000 0.12 4,497,718,670 98,195,300 18.58 2019-06-28
1313 2019-07-02 5,291,000 -23,000 0.12 4,497,718,670 97,989,320 18.52 2019-06-27
1314 2019-06-28 5,314,000 -27,000 0.12 4,497,718,670 98,096,440 18.46 2019-06-26
1315 2019-06-27 5,341,000 -35,000 0.12 4,497,718,670 99,342,600 18.60 2019-06-25
1316 2019-06-26 5,376,000 -51,000 0.12 4,497,718,670 99,456,000 18.50 2019-06-24
1317 2019-06-25 5,427,000 -4,000 0.12 4,497,718,670 97,577,460 17.98 2019-06-21
1318 2019-06-24 5,431,000 -42,000 0.12 4,497,718,670 97,975,240 18.04 2019-06-20
1319 2019-06-20 5,473,000 -22,000 0.12 4,497,718,670 95,120,740 17.38 2019-06-18
1320 2019-06-19 5,495,000 -5,000 0.12 4,497,718,670 94,514,000 17.20 2019-06-17
1321 2019-06-17 5,500,000 -1,000 0.12 4,497,718,670 93,830,000 17.06 2019-06-13
1322 2019-06-14 5,501,000 -15,000 0.12 4,497,718,670 95,497,360 17.36 2019-06-12
1323 2019-06-12 5,516,000 -2,000 0.12 4,497,718,670 96,860,960 17.56 2019-06-10
1324 2019-06-11 5,518,000 1,000 0.12 4,497,718,670 94,688,880 17.16 2019-06-06
1325 2019-06-10 5,517,000 1,000 0.12 4,497,718,670 93,237,300 16.90 2019-06-05
1326 2019-06-03 5,516,000 -27,000 0.12 4,497,718,670 92,779,120 16.82 2019-05-30
1327 2019-05-31 5,543,000 -1,000 0.12 4,497,718,670 94,785,300 17.10 2019-05-29
1328 2019-05-23 5,544,000 -5,000 0.12 4,497,718,670 97,907,040 17.66 2019-05-21
1329 2019-05-22 5,549,000 55,000 0.12 4,497,718,670 97,440,440 17.56 2019-05-20
1330 2019-05-21 5,494,000 -21,000 0.12 4,497,718,670 96,694,400 17.60 2019-05-17
1331 2019-05-20 5,515,000 373,000 0.12 4,497,718,670 98,497,900 17.86 2019-05-16
1332 2019-05-17 5,142,000 4,000 0.11 4,497,718,670 88,545,240 17.22 2019-05-15
1333 2019-05-16 5,138,000 -7,000 0.11 4,497,718,670 87,757,040 17.08 2019-05-14
1334 2019-05-15 5,145,000 411,000 0.11 4,497,718,670 87,876,600 17.08 2019-05-10
1335 2019-05-14 4,734,000 2,000 0.11 4,497,718,670 80,951,400 17.10 2019-05-09
1336 2019-05-10 4,732,000 101,000 0.11 4,497,718,670 82,052,880 17.34 2019-05-08
1337 2019-05-09 4,631,000 474,000 0.10 4,497,718,670 81,505,600 17.60 2019-05-07
1338 2019-05-08 4,157,000 -398,000 0.09 4,497,718,670 72,747,500 17.50 2019-05-06
1339 2019-04-30 4,555,000 29,000 0.10 4,497,718,670 82,992,100 18.22 2019-04-26
1340 2019-04-29 4,526,000 22,000 0.10 4,497,718,670 83,187,880 18.38 2019-04-25
1341 2019-04-26 4,504,000 7,900 0.10 4,497,718,670 84,314,880 18.72 2019-04-24
1342 2019-04-25 4,496,100 10,000 0.10 4,497,718,670 82,638,318 18.38 2019-04-23
1343 2019-04-23 4,486,100 -1,000 0.10 4,497,718,670 83,890,070 18.70 2019-04-17
1344 2019-04-17 4,487,100 152,000 0.10 4,497,718,670 84,267,738 18.78 2019-04-15
1345 2019-04-16 4,335,100 -7,000 0.10 4,497,718,670 82,887,112 19.12 2019-04-12
1346 2019-04-15 4,342,100 -4,000 0.10 4,497,718,670 82,413,058 18.98 2019-04-11
1347 2019-04-12 4,346,100 -2,000 0.10 4,497,718,670 84,314,340 19.40 2019-04-10
1348 2019-04-11 4,348,100 -2,000 0.10 4,497,718,670 84,527,064 19.44 2019-04-09
1349 2019-04-10 4,350,100 3,000 0.10 4,497,718,670 84,565,944 19.44 2019-04-08
1350 2019-04-09 4,347,100 -5,000 0.10 4,497,718,670 85,116,218 19.58 2019-04-04
1351 2019-04-08 4,352,100 -4,000 0.10 4,497,718,670 85,910,454 19.74 2019-04-03
1352 2019-04-04 4,356,100 -8,000 0.10 4,497,718,670 86,250,780 19.80 2019-04-02
1353 2019-04-03 4,364,100 -11,000 0.10 4,497,718,670 86,932,872 19.92 2019-04-01
1354 2019-04-02 4,375,100 -4,000 0.10 4,497,718,670 83,826,916 19.16 2019-03-29
1355 2019-03-29 4,379,100 45,000 0.10 4,497,718,670 83,903,556 19.16 2019-03-27
1356 2019-03-28 4,334,100 1,000 0.10 4,497,718,670 82,001,172 18.92 2019-03-26
1357 2019-03-27 4,333,100 5,000 0.10 4,497,718,670 80,942,308 18.68 2019-03-25
1358 2019-03-26 4,328,100 -1,000 0.10 4,497,718,670 82,493,586 19.06 2019-03-22
1359 2019-03-25 4,329,100 8,000 0.10 4,497,718,670 82,079,736 18.96 2019-03-21
1360 2019-03-22 4,321,100 -1,000 0.10 4,497,718,670 82,792,276 19.16 2019-03-20
1361 2019-03-21 4,322,100 -2,000 0.10 4,497,718,670 82,984,320 19.20 2019-03-19
1362 2019-03-20 4,324,100 -11,000 0.10 4,497,718,670 82,849,756 19.16 2019-03-18
1363 2019-03-19 4,335,100 -653,000 0.10 4,497,718,670 82,540,304 19.04 2019-03-15
1364 2019-03-18 4,988,100 -10,000 0.11 4,497,718,670 94,374,852 18.92 2019-03-14
1365 2019-03-15 4,998,100 -16,000 0.11 4,497,718,670 95,263,786 19.06 2019-03-13
1366 2019-03-14 5,014,100 -21,000 0.11 4,497,718,670 95,468,464 19.04 2019-03-12
1367 2019-03-13 5,035,100 -9,000 0.11 4,497,718,670 95,264,092 18.92 2019-03-11
1368 2019-03-12 5,044,100 23,000 0.11 4,497,718,670 96,039,664 19.04 2019-03-08
1369 2019-03-11 5,021,100 16,000 0.11 4,497,718,670 95,200,056 18.96 2019-03-07
1370 2019-03-08 5,005,100 -7,000 0.11 4,497,718,670 94,596,390 18.90 2019-03-06
1371 2019-03-07 5,012,100 40,000 0.11 4,497,718,670 93,726,270 18.70 2019-03-05
1372 2019-03-06 4,972,100 67,000 0.11 4,497,718,670 92,779,386 18.66 2019-03-04
1373 2019-03-05 4,905,100 -45,000 0.11 4,497,718,670 91,234,860 18.60 2019-03-01
1374 2019-03-04 4,950,100 -57,000 0.11 4,497,718,670 91,774,854 18.54 2019-02-28
1375 2019-03-01 5,007,100 5,000 0.11 4,497,718,670 95,635,610 19.10 2019-02-27
1376 2019-02-28 5,002,100 -47,000 0.11 4,497,718,670 96,040,320 19.20 2019-02-26
1377 2019-02-27 5,049,100 -12,000 0.11 4,497,718,670 97,043,702 19.22 2019-02-25
1378 2019-02-26 5,061,100 -38,000 0.11 4,497,718,670 96,565,788 19.08 2019-02-22
1379 2019-02-25 5,099,100 -20,000 0.11 4,497,718,670 96,372,990 18.90 2019-02-21
1380 2019-02-22 5,119,100 -25,000 0.11 4,497,718,670 96,955,754 18.94 2019-02-20
1381 2019-02-21 5,144,100 -53,000 0.11 4,497,718,670 95,371,614 18.54 2019-02-19
1382 2019-02-20 5,197,100 1,000 0.12 4,497,718,670 95,626,640 18.40 2019-02-18
1383 2019-02-19 5,196,100 3,000 0.12 4,497,718,670 93,633,722 18.02 2019-02-15
1384 2019-02-18 5,193,100 -39,000 0.12 4,497,718,670 94,410,558 18.18 2019-02-14
1385 2019-02-15 5,232,100 15,000 0.12 4,497,718,670 94,805,652 18.12 2019-02-13
1386 2019-02-14 5,217,100 -64,000 0.12 4,497,718,670 93,073,064 17.84 2019-02-12
1387 2019-02-13 5,281,100 -3,000 0.12 4,497,718,670 93,369,848 17.68 2019-02-11
1388 2019-01-31 5,284,100 -53,000 0.12 4,497,718,670 88,033,106 16.66 2019-01-29
1389 2019-01-30 5,337,100 -1,000 0.12 4,497,718,670 87,314,956 16.36 2019-01-28
1390 2019-01-28 5,338,100 71,000 0.12 4,497,718,670 86,690,744 16.24 2019-01-24
1391 2019-01-24 5,267,100 -7,000 0.12 4,497,718,670 83,852,232 15.92 2019-01-22
1392 2019-01-23 5,274,100 -1,000 0.12 4,497,718,670 84,069,154 15.94 2019-01-21
1393 2019-01-21 5,275,100 5,000 0.12 4,497,718,670 81,658,548 15.48 2019-01-17
1394 2019-01-18 5,270,100 1,000 0.12 4,497,718,670 82,951,374 15.74 2019-01-16
1395 2019-01-16 5,269,100 -3,000 0.12 4,497,718,670 81,354,904 15.44 2019-01-14
1396 2019-01-15 5,272,100 -1,000 0.12 4,497,718,670 82,666,528 15.68 2019-01-11
1397 2019-01-14 5,273,100 -3,000 0.12 4,497,718,670 82,049,436 15.56 2019-01-10
1398 2019-01-11 5,276,100 3,000 0.12 4,497,718,670 82,096,116 15.56 2019-01-09
1399 2019-01-08 5,273,100 -4,000 0.12 4,497,718,670 79,518,348 15.08 2019-01-04
1400 2019-01-07 5,277,100 1,000 0.12 4,497,718,670 76,729,034 14.54 2019-01-03
1401 2019-01-04 5,276,100 3,000 0.12 4,497,718,670 76,925,538 14.58 2019-01-02
1402 2018-12-28 5,273,100 -58,000 0.12 4,497,718,670 78,991,038 14.98 2018-12-21
1403 2018-12-27 5,331,100 1,000 0.12 4,497,718,670 81,352,586 15.26 2018-12-20
1404 2018-12-21 5,330,100 -10,000 0.12 4,497,718,670 83,469,366 15.66 2018-12-19
1405 2018-12-18 5,340,100 -2,000 0.12 4,497,718,670 84,907,590 15.90 2018-12-14
1406 2018-12-17 5,342,100 -1,000 0.12 4,497,718,670 84,191,496 15.76 2018-12-13
1407 2018-12-13 5,343,100 9,000 0.12 4,497,718,670 80,894,534 15.14 2018-12-11
1408 2018-12-12 5,334,100 -18,000 0.12 4,497,718,670 80,864,956 15.16 2018-12-10
1409 2018-12-11 5,352,100 -24,000 0.12 4,497,718,670 84,027,970 15.70 2018-12-07
1410 2018-12-10 5,376,100 3,000 0.12 4,497,718,670 82,254,330 15.30 2018-12-06
1411 2018-12-07 5,373,100 -97,000 0.12 4,497,718,670 83,712,898 15.58 2018-12-05
1412 2018-12-06 5,470,100 -15,000 0.12 4,497,718,670 86,646,384 15.84 2018-12-04
1413 2018-12-05 5,485,100 7,000 0.12 4,497,718,670 88,200,408 16.08 2018-12-03
1414 2018-12-04 5,478,100 -3,000 0.12 4,497,718,670 86,773,104 15.84 2018-11-30
1415 2018-12-03 5,481,100 1,085,000 0.12 4,497,718,670 85,395,538 15.58 2018-11-29
1416 2018-11-30 4,396,100 -2,000 0.10 4,497,718,670 67,787,862 15.42 2018-11-28
1417 2018-11-29 4,398,100 -5,000 0.10 4,497,718,670 67,115,006 15.26 2018-11-27
1418 2018-11-28 4,403,100 -6,000 0.10 4,497,718,670 67,191,306 15.26 2018-11-26
1419 2018-11-27 4,409,100 240,000 0.10 4,497,718,670 67,106,502 15.22 2018-11-23
1420 2018-11-21 4,169,100 167,000 0.09 4,497,718,670 65,204,724 15.64 2018-11-19
1421 2018-11-20 4,002,100 -11,000 0.09 4,497,718,670 60,431,710 15.10 2018-11-16
1422 2018-11-19 4,013,100 1,000 0.09 4,497,718,670 61,079,382 15.22 2018-11-15
1423 2018-11-14 4,012,100 -19,000 0.09 4,497,718,670 59,539,564 14.84 2018-11-12
1424 2018-11-12 4,031,100 -1,000 0.09 4,497,718,670 60,385,878 14.98 2018-11-08
1425 2018-11-09 4,032,100 4,000 0.09 4,497,718,670 60,562,142 15.02 2018-11-07
1426 2018-11-08 4,028,100 19,000 0.09 4,497,718,670 59,132,508 14.68 2018-11-06
1427 2018-11-07 4,009,100 -1,000 0.09 4,497,718,670 58,613,042 14.62 2018-11-05
1428 2018-11-06 4,010,100 2,000 0.09 4,497,718,670 58,868,268 14.68 2018-11-02
1429 2018-11-05 4,008,100 -26,000 0.09 4,497,718,670 57,235,668 14.28 2018-11-01
1430 2018-11-02 4,034,100 1,000 0.09 4,497,718,670 57,284,220 14.20 2018-10-31
1431 2018-10-30 4,033,100 1,000 0.09 4,497,718,670 56,786,048 14.08 2018-10-26
1432 2018-10-29 4,032,100 15,000 0.09 4,497,718,670 56,691,326 14.06 2018-10-25
1433 2018-10-26 4,017,100 -2,000 0.09 4,497,718,670 57,364,188 14.28 2018-10-24
1434 2018-10-25 4,019,100 -1,000 0.09 4,497,718,670 57,231,984 14.24 2018-10-23
1435 2018-10-24 4,020,100 18,000 0.09 4,497,718,670 58,532,656 14.56 2018-10-22
1436 2018-10-23 4,002,100 -3,000 0.09 4,497,718,670 57,310,072 14.32 2018-10-19
1437 2018-10-22 4,005,100 6,000 0.09 4,497,718,670 57,032,624 14.24 2018-10-18
1438 2018-10-19 3,999,100 24,000 0.09 4,497,718,670 57,906,968 14.48 2018-10-16
1439 2018-10-18 3,975,100 -5,000 0.09 4,497,718,670 57,956,958 14.58 2018-10-15
1440 2018-10-16 3,980,100 -75,000 0.09 4,497,718,670 57,393,042 14.42 2018-10-12
1441 2018-10-15 4,055,100 -1,997,000 0.09 4,497,718,670 57,095,808 14.08 2018-10-11
1442 2018-10-11 6,052,100 -3,000 0.13 4,497,718,670 90,418,374 14.94 2018-10-09
1443 2018-10-10 6,055,100 -9,000 0.13 4,497,718,670 89,494,378 14.78 2018-10-08
1444 2018-09-28 6,064,100 -96,000 0.13 4,497,718,670 92,416,884 15.24 2018-09-26
1445 2018-09-21 6,160,100 7,000 0.14 4,497,718,670 93,017,510 15.10 2018-09-19
1446 2018-09-20 6,153,100 177,000 0.14 4,497,718,670 92,542,624 15.04 2018-09-18
1447 2018-09-19 5,976,100 -3,000 0.13 4,497,718,670 89,880,544 15.04 2018-09-17
1448 2018-09-18 5,979,100 1,000 0.13 4,497,718,670 91,121,484 15.24 2018-09-14
1449 2018-09-17 5,978,100 -87,000 0.13 4,497,718,670 90,030,186 15.06 2018-09-13
1450 2018-09-14 6,065,100 -10,000 0.13 4,497,718,670 91,219,104 15.04 2018-09-12
1451 2018-09-13 6,075,100 15,000 0.14 4,497,718,670 90,275,986 14.86 2018-09-11
1452 2018-09-12 6,060,100 -102,000 0.13 4,497,718,670 89,689,480 14.80 2018-09-10
1453 2018-09-11 6,162,100 -14,000 0.14 4,497,718,670 92,554,742 15.02 2018-09-07
1454 2018-09-10 6,176,100 -19,000 0.14 4,497,718,670 93,259,110 15.10 2018-09-06
1455 2018-09-07 6,195,100 -42,000 0.14 4,497,718,670 93,917,716 15.16 2018-09-05
1456 2018-09-06 6,237,100 3,000 0.14 4,497,718,670 96,924,534 15.54 2018-09-04
1457 2018-09-05 6,234,100 -1,000 0.14 4,497,718,670 97,251,960 15.60 2018-09-03
1458 2018-09-04 6,235,100 17,000 0.14 4,497,718,670 96,644,050 15.50 2018-08-31
1459 2018-09-03 6,218,100 4,000 0.14 4,497,718,670 97,251,084 15.64 2018-08-30
1460 2018-08-31 6,214,100 1,775,000 0.14 4,497,718,670 99,674,164 16.04 2018-08-29
1461 2018-08-29 4,439,100 7,000 0.10 4,497,718,670 69,338,742 15.62 2018-08-27
1462 2018-08-28 4,432,100 -1,000 0.10 4,497,718,670 69,052,118 15.58 2018-08-24
1463 2018-08-27 4,433,100 2,000 0.10 4,497,718,670 68,979,036 15.56 2018-08-23
1464 2018-08-24 4,431,100 -197,000 0.10 4,497,718,670 69,834,136 15.76 2018-08-22
1465 2018-08-23 4,628,100 6,000 0.10 4,497,718,670 72,198,360 15.60 2018-08-21
1466 2018-08-22 4,622,100 7,000 0.10 4,497,718,670 71,734,992 15.52 2018-08-20
1467 2018-08-21 4,615,100 -41,000 0.10 4,497,718,670 71,810,956 15.56 2018-08-17
1468 2018-08-20 4,656,100 -3,000 0.10 4,497,718,670 72,169,550 15.50 2018-08-16
1469 2018-08-17 4,659,100 2,000 0.10 4,497,718,670 72,681,960 15.60 2018-08-15
1470 2018-08-16 4,657,100 -24,000 0.10 4,497,718,670 72,464,476 15.56 2018-08-14
1471 2018-08-15 4,681,100 5,000 0.10 4,497,718,670 73,025,160 15.60 2018-08-13
1472 2018-08-14 4,676,100 -3,000 0.10 4,497,718,670 74,349,990 15.90 2018-08-10
1473 2018-08-13 4,679,100 -13,000 0.10 4,497,718,670 75,052,764 16.04 2018-08-09
1474 2018-08-10 4,692,100 4,000 0.10 4,497,718,670 76,950,440 16.40 2018-08-08
1475 2018-08-09 4,688,100 4,000 0.10 4,497,718,670 76,040,982 16.22 2018-08-07
1476 2018-08-08 4,684,100 -31,000 0.10 4,497,718,670 74,383,508 15.88 2018-08-06
1477 2018-08-07 4,715,100 3,000 0.10 4,497,718,670 75,818,808 16.08 2018-08-03
1478 2018-08-06 4,712,100 -23,000 0.10 4,497,718,670 75,582,084 16.04 2018-08-02
1479 2018-08-03 4,735,100 -215,000 0.11 4,497,718,670 77,466,236 16.36 2018-08-01
1480 2018-08-02 4,950,100 8,000 0.11 4,497,718,670 81,676,650 16.50 2018-07-31
1481 2018-08-01 4,942,100 -214,000 0.11 4,497,718,670 81,940,018 16.58 2018-07-30
1482 2018-07-31 5,156,100 -3,000 0.11 4,497,718,670 84,766,284 16.44 2018-07-27
1483 2018-07-30 5,159,100 267,000 0.11 4,497,718,670 83,990,148 16.28 2018-07-26
1484 2018-07-27 4,892,100 110,000 0.11 4,497,718,670 78,762,810 16.10 2018-07-25
1485 2018-07-26 4,782,100 47,000 0.11 4,497,718,670 75,078,970 15.70 2018-07-24
1486 2018-07-25 4,735,100 -109,000 0.11 4,497,718,670 74,909,282 15.82 2018-07-23
1487 2018-07-24 4,844,100 -113,000 0.11 4,497,718,670 75,471,078 15.58 2018-07-20
1488 2018-07-23 4,957,100 186,000 0.11 4,497,718,670 75,942,772 15.32 2018-07-19
1489 2018-07-20 4,771,100 142,000 0.11 4,497,718,670 74,333,738 15.58 2018-07-18
1490 2018-07-19 4,629,100 -4,000 0.10 4,497,718,670 73,695,272 15.92 2018-07-17
1491 2018-07-18 4,633,100 73,000 0.10 4,497,718,670 74,222,262 16.02 2018-07-16
1492 2018-07-17 4,560,100 -43,000 0.10 4,497,718,670 72,687,994 15.94 2018-07-13
1493 2018-07-16 4,603,100 15,000 0.10 4,497,718,670 72,636,918 15.78 2018-07-12
1494 2018-07-13 4,588,100 -15,000 0.10 4,497,718,670 72,950,790 15.90 2018-07-11
1495 2018-07-12 4,603,100 -4,000 0.10 4,497,718,670 74,109,910 16.10 2018-07-10
1496 2018-07-11 4,607,100 -46,100 0.10 4,497,718,670 73,713,600 16.00 2018-07-09
1497 2018-07-10 4,653,200 -2,000 0.10 4,497,718,670 72,962,176 15.68 2018-07-06
1498 2018-07-09 4,655,200 -862,000 0.10 4,497,718,670 72,528,016 15.58 2018-07-05
1499 2018-07-06 5,517,200 -3,000 0.12 4,497,718,670 86,951,072 15.76 2018-07-04
1500 2018-07-05 5,520,200 10,000 0.12 4,497,718,670 88,102,392 15.96 2018-07-03
1501 2018-07-04 5,510,200 38,000 0.12 4,497,718,670 89,155,036 16.18 2018-06-29
1502 2018-07-03 5,472,200 -18,000 0.12 4,497,718,670 88,102,420 16.10 2018-06-28
1503 2018-06-29 5,490,200 -94,000 0.12 4,497,718,670 89,160,848 16.24 2018-06-27
1504 2018-06-28 5,584,200 20,000 0.12 4,497,718,670 91,022,460 16.30 2018-06-26
1505 2018-06-27 5,564,200 -134,000 0.12 4,497,718,670 92,031,868 16.54 2018-06-25
1506 2018-06-26 5,698,200 152,000 0.13 4,497,718,670 94,704,084 16.62 2018-06-22
1507 2018-06-25 5,546,200 -23,000 0.12 4,497,718,670 93,065,236 16.78 2018-06-21
1508 2018-06-22 5,569,200 161,000 0.12 4,497,718,670 93,228,408 16.74 2018-06-20
1509 2018-06-21 5,408,200 -69,000 0.12 4,497,718,670 90,425,104 16.72 2018-06-19
1510 2018-06-20 5,477,200 395,000 0.12 4,497,718,670 93,221,944 17.02 2018-06-15
1511 2018-06-19 5,082,200 10,000 0.11 4,497,718,670 87,922,060 17.30 2018-06-14
1512 2018-06-15 5,072,200 14,000 0.11 4,497,718,670 89,270,720 17.60 2018-06-13
1513 2018-06-14 5,058,200 2,000 0.11 4,497,718,670 90,035,960 17.80 2018-06-12
1514 2018-06-13 5,056,200 1,000 0.11 4,497,718,670 90,809,352 17.96 2018-06-11
1515 2018-06-12 5,055,200 3,000 0.11 4,497,718,670 90,892,496 17.98 2018-06-08
1516 2018-06-11 5,052,200 -17,000 0.11 4,497,718,670 91,343,776 18.08 2018-06-07
1517 2018-06-08 5,069,200 -14,000 0.11 4,497,718,670 92,563,592 18.26 2018-06-06
1518 2018-06-07 5,083,200 -101,000 0.11 4,497,718,670 92,209,248 18.14 2018-06-05
1519 2018-06-06 5,184,200 -118,000 0.12 4,497,718,670 94,456,124 18.22 2018-06-04
1520 2018-06-05 5,302,200 -19,000 0.12 4,497,718,670 95,121,468 17.94 2018-06-01
1521 2018-06-01 5,321,200 8,000 0.12 4,497,718,670 95,036,632 17.86 2018-05-30
1522 2018-05-31 5,313,200 21,000 0.12 4,497,718,670 95,425,072 17.96 2018-05-29
1523 2018-05-30 5,292,200 -1,000 0.12 4,497,718,670 96,529,728 18.24 2018-05-28
1524 2018-05-29 5,293,200 -8,000 0.12 4,497,718,670 96,971,424 18.32 2018-05-25
1525 2018-05-28 5,301,200 23,000 0.12 4,497,718,670 97,011,960 18.30 2018-05-24
1526 2018-05-25 5,278,200 -1,000 0.12 4,497,718,670 95,324,292 18.06 2018-05-23
1527 2018-05-24 5,279,200 -2,000 0.12 4,497,718,670 98,193,120 18.60 2018-05-21
1528 2018-05-23 5,281,200 -1,000 0.12 4,497,718,670 98,124,696 18.58 2018-05-18
1529 2018-05-21 5,282,200 -1,000 0.12 4,497,718,670 99,411,004 18.82 2018-05-17
1530 2018-05-18 5,283,200 -3,000 0.12 4,497,718,670 100,275,136 18.98 2018-05-16
1531 2018-05-17 5,286,200 9,000 0.12 4,497,718,670 101,177,868 19.14 2018-05-15
1532 2018-05-16 5,277,200 -1,000 0.12 4,497,718,670 99,844,624 18.92 2018-05-14
1533 2018-05-15 5,278,200 -1,000 0.12 4,497,718,670 98,385,648 18.64 2018-05-11
1534 2018-05-14 5,279,200 -11,000 0.12 4,497,718,670 97,665,200 18.50 2018-05-10
1535 2018-05-11 5,290,200 12,000 0.12 4,497,718,670 98,186,112 18.56 2018-05-09
1536 2018-05-10 5,278,200 11,000 0.12 4,497,718,670 96,696,624 18.32 2018-05-08
1537 2018-05-09 5,267,200 28,000 0.12 4,497,718,670 95,863,040 18.20 2018-05-07
1538 2018-05-08 5,239,200 6,000 0.12 4,497,718,670 95,143,872 18.16 2018-05-04
1539 2018-05-07 5,233,200 209,000 0.12 4,497,718,670 95,348,904 18.22 2018-05-03
1540 2018-05-04 5,024,200 314,000 0.11 4,497,718,670 94,153,508 18.74 2018-05-02
1541 2018-04-27 4,710,200 16,000 0.10 4,497,658,670 86,573,476 18.38 2018-04-25
1542 2018-04-26 4,694,200 -6,000 0.10 4,497,658,670 86,654,932 18.46 2018-04-24
1543 2018-04-24 4,700,200 19,200 0.10 4,497,658,670 85,637,644 18.22 2018-04-20
1544 2018-04-23 4,681,000 -140,000 0.10 4,497,658,670 85,943,160 18.36 2018-04-19
1545 2018-04-20 4,821,000 -1,000 0.11 4,497,658,670 87,838,620 18.22 2018-04-18
1546 2018-04-19 4,822,000 -164,000 0.11 4,497,658,670 87,278,200 18.10 2018-04-17
1547 2018-04-18 4,986,000 -8,000 0.11 4,497,658,670 91,044,360 18.26 2018-04-16
1548 2018-04-17 4,994,000 15,000 0.11 4,497,658,670 92,089,360 18.44 2018-04-13
1549 2018-04-13 4,979,000 -6,000 0.11 4,497,658,670 92,111,500 18.50 2018-04-11
1550 2018-04-12 4,985,000 1,000 0.11 4,497,658,670 92,222,500 18.50 2018-04-10
1551 2018-04-11 4,984,000 -10,000 0.11 4,497,658,670 92,204,000 18.50 2018-04-09
1552 2018-04-04 4,994,000 -133,000 0.11 4,497,658,670 91,290,320 18.28 2018-03-29
1553 2018-04-03 5,127,000 35,000 0.11 4,497,658,670 94,336,800 18.40 2018-03-28
1554 2018-03-29 5,092,000 -49,000 0.11 4,497,575,670 95,220,400 18.70 2018-03-27
1555 2018-03-28 5,141,000 -59,000 0.11 4,497,575,670 97,370,540 18.94 2018-03-26
1556 2018-03-27 5,200,000 -175,000 0.12 4,497,575,670 98,488,000 18.94 2018-03-23
1557 2018-03-26 5,375,000 69,000 0.12 4,497,575,670 100,942,500 18.78 2018-03-22
1558 2018-03-23 5,306,000 -5,000 0.12 4,497,575,670 97,524,280 18.38 2018-03-21
1559 2018-03-22 5,311,000 -6,000 0.12 4,497,575,670 97,509,960 18.36 2018-03-20
1560 2018-03-21 5,317,000 -105,000 0.12 4,497,575,670 98,470,840 18.52 2018-03-19
1561 2018-03-20 5,422,000 29,000 0.12 4,497,575,670 101,391,400 18.70 2018-03-16
1562 2018-03-19 5,393,000 4,000 0.12 4,497,575,670 101,711,980 18.86 2018-03-15
1563 2018-03-16 5,389,000 4,000 0.12 4,497,575,670 101,744,320 18.88 2018-03-14
1564 2018-03-15 5,385,000 57,000 0.12 4,497,575,670 102,315,000 19.00 2018-03-13
1565 2018-03-14 5,328,000 -27,000 0.12 4,497,575,670 100,805,760 18.92 2018-03-12
1566 2018-03-13 5,355,000 54,000 0.12 4,497,575,670 100,352,700 18.74 2018-03-09
1567 2018-03-12 5,301,000 -19,000 0.12 4,497,575,670 100,294,920 18.92 2018-03-08
1568 2018-03-09 5,320,000 35,000 0.12 4,497,575,670 98,207,200 18.46 2018-03-07
1569 2018-03-08 5,285,000 -38,000 0.12 4,497,575,670 98,406,700 18.62 2018-03-06
1570 2018-03-07 5,323,000 7,000 0.12 4,497,575,670 98,475,500 18.50 2018-03-05
1571 2018-03-06 5,316,000 175,000 0.12 4,497,575,670 99,834,480 18.78 2018-03-02
1572 2018-03-05 5,141,000 481,000 0.11 4,497,575,670 97,164,900 18.90 2018-03-01
1573 2018-03-02 4,660,000 106,000 0.10 4,497,575,670 87,142,000 18.70 2018-02-28
1574 2018-03-01 4,554,000 37,000 0.10 4,497,575,670 86,343,840 18.96 2018-02-27
1575 2018-02-28 4,517,000 283,000 0.10 4,497,575,670 86,636,060 19.18 2018-02-26
1576 2018-02-27 4,234,000 7,000 0.09 4,497,575,670 79,683,880 18.82 2018-02-23
1577 2018-02-26 4,227,000 19,000 0.09 4,497,575,670 78,114,960 18.48 2018-02-22
1578 2018-02-14 4,208,000 44,000 0.09 4,497,575,670 77,343,040 18.38 2018-02-12
1579 2018-02-13 4,164,000 33,000 0.09 4,497,575,670 77,533,680 18.62 2018-02-09
1580 2018-02-12 4,131,000 -78,000 0.09 4,497,575,670 79,397,820 19.22 2018-02-08
1581 2018-02-09 4,209,000 47,000 0.09 4,497,575,670 81,822,960 19.44 2018-02-07
1582 2018-02-08 4,162,000 14,000 0.09 4,497,575,670 81,325,480 19.54 2018-02-06
1583 2018-02-07 4,148,000 -48,000 0.09 4,497,575,670 84,411,800 20.35 2018-02-05
1584 2018-02-06 4,196,000 -2,000 0.09 4,497,575,670 86,227,800 20.55 2018-02-02
1585 2018-02-05 4,198,000 -19,000 0.09 4,497,575,670 85,639,200 20.40 2018-02-01
1586 2018-02-02 4,217,000 35,000 0.09 4,497,575,670 87,291,900 20.70 2018-01-31
1587 2018-02-01 4,182,000 63,000 0.09 4,497,575,670 84,058,200 20.10 2018-01-30
1588 2018-01-31 4,119,000 252,000 0.09 4,497,575,670 87,528,750 21.25 2018-01-29
1589 2018-01-30 3,867,000 9,000 0.09 4,497,575,670 83,720,550 21.65 2018-01-26
1590 2018-01-29 3,858,000 -88,000 0.09 4,497,575,670 81,403,800 21.10 2018-01-25
1591 2018-01-26 3,946,000 263,000 0.09 4,497,575,670 83,063,300 21.05 2018-01-24
1592 2018-01-25 3,683,000 14,000 0.08 4,497,575,670 76,422,250 20.75 2018-01-23
1593 2018-01-24 3,669,000 -24,000 0.08 4,497,575,670 75,031,050 20.45 2018-01-22
1594 2018-01-23 3,693,000 -11,000 0.08 4,497,575,670 76,075,800 20.60 2018-01-19
1595 2018-01-19 3,704,000 11,000 0.08 4,497,575,670 76,302,400 20.60 2018-01-17
1596 2018-01-18 3,693,000 -53,000 0.08 4,497,575,670 75,152,550 20.35 2018-01-16
1597 2018-01-17 3,746,000 -432,000 0.08 4,497,575,670 75,856,500 20.25 2018-01-15
1598 2018-01-16 4,178,000 27,000 0.09 4,497,575,670 85,649,000 20.50 2018-01-12
1599 2018-01-15 4,151,000 18,000 0.09 4,497,575,670 85,095,500 20.50 2018-01-11
1600 2018-01-12 4,133,000 -650,000 0.09 4,497,575,670 82,660,000 20.00 2018-01-10
1601 2018-01-11 4,783,000 -378,000 0.11 4,497,575,670 97,094,900 20.30 2018-01-09
1602 2018-01-10 5,161,000 28,000 0.11 4,497,575,670 104,510,250 20.25 2018-01-08
1603 2018-01-09 5,133,000 232,000 0.11 4,497,575,670 103,686,600 20.20 2018-01-05
1604 2018-01-08 4,901,000 1,000 0.11 4,497,575,670 95,863,560 19.56 2018-01-04
1605 2018-01-05 4,900,000 150,000 0.11 4,497,575,670 94,178,000 19.22 2018-01-03
1606 2018-01-04 4,750,000 22,000 0.11 4,497,575,670 90,345,000 19.02 2018-01-02
1607 2018-01-03 4,728,000 70,000 0.11 4,497,575,670 90,304,800 19.10 2017-12-29
1608 2018-01-02 4,658,000 29,000 0.10 4,497,575,670 88,036,200 18.90 2017-12-28
1609 2017-12-29 4,629,000 19,000 0.10 4,497,575,670 86,747,460 18.74 2017-12-27
1610 2017-12-28 4,610,000 -64,000 0.10 4,497,575,670 86,207,000 18.70 2017-12-22
1611 2017-12-27 4,674,000 -58,000 0.10 4,497,575,670 87,029,880 18.62 2017-12-21
1612 2017-12-22 4,732,000 -37,000 0.11 4,497,575,670 88,488,400 18.70 2017-12-20
1613 2017-12-21 4,769,000 -197,000 0.11 4,497,575,670 88,226,500 18.50 2017-12-19
1614 2017-12-20 4,966,000 -28,000 0.11 4,497,575,670 91,672,360 18.46 2017-12-18
1615 2017-12-19 4,994,000 -82,000 0.11 4,497,575,670 92,189,240 18.46 2017-12-15
1616 2017-12-18 5,076,000 39,000 0.11 4,497,575,670 94,921,200 18.70 2017-12-14
1617 2017-12-15 5,037,000 -8,000 0.11 4,497,575,670 93,990,420 18.66 2017-12-13
1618 2017-12-14 5,045,000 5,000 0.11 4,497,575,670 92,020,800 18.24 2017-12-12
1619 2017-12-13 5,040,000 7,000 0.11 4,497,575,670 92,534,400 18.36 2017-12-11
1620 2017-12-12 5,033,000 16,000 0.11 4,497,575,670 92,003,240 18.28 2017-12-08
1621 2017-12-11 5,017,000 10,000 0.11 4,497,575,670 91,811,100 18.30 2017-12-07
1622 2017-12-08 5,007,000 -32,000 0.11 4,497,575,670 91,628,100 18.30 2017-12-06
1623 2017-12-07 5,039,000 25,000 0.11 4,497,575,670 92,516,040 18.36 2017-12-05
1624 2017-12-06 5,014,000 54,000 0.11 4,497,575,670 91,856,480 18.32 2017-12-04
1625 2017-12-05 4,960,000 10,000 0.11 4,497,575,670 93,049,600 18.76 2017-12-01
1626 2017-12-04 4,950,000 12,000 0.11 4,497,575,670 90,981,000 18.38 2017-11-30
1627 2017-12-01 4,938,000 19,000 0.11 4,497,575,670 90,562,920 18.34 2017-11-29
1628 2017-11-30 4,919,000 14,000 0.11 4,497,575,670 87,164,680 17.72 2017-11-28
1629 2017-11-29 4,905,000 -12,000 0.11 4,497,575,670 87,505,200 17.84 2017-11-27
1630 2017-11-28 4,917,000 12,000 0.11 4,497,575,670 87,325,920 17.76 2017-11-24
1631 2017-11-27 4,905,000 27,000 0.11 4,497,575,670 87,505,200 17.84 2017-11-23
1632 2017-11-24 4,878,000 -18,000 0.11 4,497,575,670 86,633,280 17.76 2017-11-22
1633 2017-11-23 4,896,000 -11,000 0.11 4,497,575,670 86,757,120 17.72 2017-11-21
1634 2017-11-22 4,907,000 -58,000 0.11 4,497,575,670 87,148,320 17.76 2017-11-20
1635 2017-11-20 4,965,000 -2,000 0.11 4,497,575,670 86,986,800 17.52 2017-11-16
1636 2017-11-17 4,967,000 85,000 0.11 4,497,575,670 87,021,840 17.52 2017-11-15
1637 2017-11-16 4,882,000 5,000 0.11 4,497,575,670 85,825,560 17.58 2017-11-14
1638 2017-11-15 4,877,000 -147,000 0.11 4,497,575,670 84,664,720 17.36 2017-11-13
1639 2017-11-14 5,024,000 40,000 0.11 4,497,575,670 88,422,400 17.60 2017-11-10
1640 2017-11-13 4,984,000 3,000 0.11 4,497,575,670 88,814,880 17.82 2017-11-09
1641 2017-11-10 4,981,000 8,000 0.11 4,497,575,670 88,163,700 17.70 2017-11-08
1642 2017-11-09 4,973,000 4,000 0.11 4,497,575,670 88,320,480 17.76 2017-11-07
1643 2017-11-08 4,969,000 4,000 0.11 4,497,575,670 88,249,440 17.76 2017-11-06
1644 2017-11-07 4,965,000 7,000 0.11 4,497,575,670 89,270,700 17.98 2017-11-03
1645 2017-11-06 4,958,000 -36,000 0.11 4,497,575,670 89,144,840 17.98 2017-11-02
1646 2017-11-03 4,994,000 -9,000 0.11 4,497,575,670 89,991,880 18.02 2017-11-01
1647 2017-11-02 5,003,000 4,000 0.11 4,497,575,670 89,653,760 17.92 2017-10-31
1648 2017-11-01 4,999,000 18,000 0.11 4,497,575,670 89,982,000 18.00 2017-10-30
1649 2017-10-31 4,981,000 -35,000 0.11 4,497,575,670 90,953,060 18.26 2017-10-27
1650 2017-10-30 5,016,000 -7,000 0.11 4,497,575,670 92,093,760 18.36 2017-10-26
1651 2017-10-27 5,023,000 15,000 0.11 4,497,575,670 92,322,740 18.38 2017-10-25
1652 2017-10-26 5,008,000 3,000 0.11 4,497,575,670 92,648,000 18.50 2017-10-24
1653 2017-10-25 5,005,000 -9,000 0.11 4,497,575,670 93,393,300 18.66 2017-10-23
1654 2017-10-24 5,014,000 -12,000 0.11 4,497,575,670 94,263,200 18.80 2017-10-20
1655 2017-10-19 5,026,000 -1,000 0.11 4,497,575,670 95,695,040 19.04 2017-10-17
1656 2017-10-18 5,027,000 13,000 0.11 4,497,575,670 95,613,540 19.02 2017-10-16
1657 2017-10-17 5,014,000 -11,000 0.11 4,497,575,670 95,566,840 19.06 2017-10-13
1658 2017-10-16 5,025,000 1,000 0.11 4,497,575,670 95,776,500 19.06 2017-10-12
1659 2017-10-13 5,024,000 6,000 0.11 4,497,575,670 95,054,080 18.92 2017-10-11
1660 2017-10-12 5,018,000 -126,000 0.11 4,497,575,670 95,843,800 19.10 2017-10-10
1661 2017-10-11 5,144,000 -37,000 0.11 4,497,575,670 97,736,000 19.00 2017-10-09
1662 2017-09-29 5,181,000 12,000 0.12 4,497,575,670 92,429,040 17.84 2017-09-27
1663 2017-09-28 5,169,000 -171,000 0.11 4,497,575,670 92,111,580 17.82 2017-09-26
1664 2017-09-27 5,340,000 8,000 0.12 4,497,575,670 95,479,200 17.88 2017-09-25
1665 2017-09-26 5,332,000 11,000 0.12 4,497,575,670 96,829,120 18.16 2017-09-22
1666 2017-09-25 5,321,000 -20,000 0.12 4,497,575,670 97,906,400 18.40 2017-09-21
1667 2017-09-22 5,341,000 11,000 0.12 4,497,575,670 99,769,880 18.68 2017-09-20
1668 2017-09-21 5,330,000 -45,000 0.12 4,497,575,670 98,711,600 18.52 2017-09-19
1669 2017-09-20 5,375,000 53,000 0.12 4,497,575,670 98,900,000 18.40 2017-09-18
1670 2017-09-19 5,322,000 1,000 0.12 4,497,575,670 96,966,840 18.22 2017-09-15
1671 2017-09-15 5,321,000 -22,000 0.12 4,497,575,670 98,119,240 18.44 2017-09-13
1672 2017-09-14 5,343,000 4,000 0.12 4,497,575,670 100,555,260 18.82 2017-09-12
1673 2017-09-13 5,339,000 -30,000 0.12 4,497,575,670 102,188,460 19.14 2017-09-11
1674 2017-09-12 5,369,000 3,000 0.12 4,497,575,670 102,870,040 19.16 2017-09-08
1675 2017-09-11 5,366,000 -1,000 0.12 4,497,575,670 101,524,720 18.92 2017-09-07
1676 2017-09-08 5,367,000 -19,000 0.12 4,497,575,670 101,865,660 18.98 2017-09-06
1677 2017-09-06 5,386,000 59,000 0.12 4,497,575,670 102,010,840 18.94 2017-09-04
1678 2017-09-05 5,327,000 -8,000 0.12 4,497,575,670 101,213,000 19.00 2017-09-01
1679 2017-09-04 5,335,000 -57,000 0.12 4,497,575,670 101,578,400 19.04 2017-08-31
1680 2017-09-01 5,392,000 7,000 0.12 4,497,575,670 101,800,960 18.88 2017-08-30
1681 2017-08-31 5,385,000 -9,000 0.12 4,497,575,670 101,022,600 18.76 2017-08-29
1682 2017-08-30 5,394,000 -150,000 0.12 4,497,575,670 101,838,720 18.88 2017-08-28
1683 2017-08-29 5,544,000 -70,000 0.12 4,497,575,670 105,003,360 18.94 2017-08-25
1684 2017-08-28 5,614,000 -98,000 0.12 4,497,575,670 106,778,280 19.02 2017-08-24
1685 2017-08-22 5,712,000 -65,000 0.13 4,497,575,670 110,241,600 19.30 2017-08-18
1686 2017-08-21 5,777,000 -423,000 0.13 4,497,575,670 111,958,260 19.38 2017-08-17
1687 2017-08-18 6,200,000 -44,000 0.14 4,497,575,670 122,016,000 19.68 2017-08-16
1688 2017-08-17 6,244,000 -118,000 0.14 4,497,575,670 120,758,960 19.34 2017-08-15
1689 2017-08-16 6,362,000 -33,000 0.14 4,497,575,670 125,076,920 19.66 2017-08-14
1690 2017-08-15 6,395,000 -68,000 0.14 4,497,575,670 126,493,100 19.78 2017-08-11
1691 2017-08-14 6,463,000 -43,000 0.14 4,497,575,670 128,355,180 19.86 2017-08-10
1692 2017-08-11 6,506,000 -117,000 0.14 4,497,575,670 130,445,300 20.05 2017-08-09
1693 2017-08-10 6,623,000 14,000 0.15 4,497,575,670 131,665,240 19.88 2017-08-08
1694 2017-08-09 6,609,000 31,000 0.15 4,497,575,670 131,783,460 19.94 2017-08-07
1695 2017-08-08 6,578,000 -4,000 0.15 4,497,575,670 131,888,900 20.05 2017-08-04
1696 2017-08-07 6,582,000 -7,000 0.15 4,497,575,670 131,508,360 19.98 2017-08-03
1697 2017-08-04 6,589,000 -1,000 0.15 4,497,575,670 131,516,440 19.96 2017-08-02
1698 2017-08-02 6,590,000 20,000 0.15 4,497,575,670 128,241,400 19.46 2017-07-31
1699 2017-08-01 6,570,000 -14,000 0.15 4,497,575,670 128,377,800 19.54 2017-07-28
1700 2017-07-31 6,584,000 27,000 0.15 4,497,575,670 127,202,880 19.32 2017-07-27
1701 2017-07-28 6,557,000 -22,000 0.15 4,497,575,670 126,812,380 19.34 2017-07-26
1702 2017-07-26 6,579,000 -86,000 0.15 4,497,575,670 130,001,040 19.76 2017-07-24
1703 2017-07-25 6,665,000 14,000 0.15 4,497,575,670 131,033,900 19.66 2017-07-21
1704 2017-07-24 6,651,000 -20,000 0.15 4,497,575,670 131,290,740 19.74 2017-07-20
1705 2017-07-21 6,671,000 23,000 0.15 4,497,575,670 131,685,540 19.74 2017-07-19
1706 2017-07-20 6,648,000 1,000 0.15 4,497,575,670 130,300,800 19.60 2017-07-18
1707 2017-07-19 6,647,000 18,000 0.15 4,497,575,670 130,414,140 19.62 2017-07-17
1708 2017-07-18 6,629,000 105,000 0.15 4,497,575,670 131,917,100 19.90 2017-07-14
1709 2017-07-17 6,524,000 -154,000 0.15 4,497,575,670 129,044,720 19.78 2017-07-13
1710 2017-07-14 6,678,000 10,000 0.15 4,497,575,670 129,553,200 19.40 2017-07-12
1711 2017-07-13 6,668,000 2,000 0.15 4,497,575,670 131,359,600 19.70 2017-07-11
1712 2017-07-12 6,666,000 -7,000 0.15 4,497,575,670 132,253,440 19.84 2017-07-10
1713 2017-07-11 6,673,000 -3,000 0.15 4,497,575,670 132,926,160 19.92 2017-07-07
1714 2017-07-10 6,676,000 -15,000 0.15 4,497,575,670 134,521,400 20.15 2017-07-06
1715 2017-07-07 6,691,000 44,000 0.15 4,497,575,670 132,347,980 19.78 2017-07-05
1716 2017-07-06 6,647,000 -2,000 0.15 4,497,575,670 130,281,200 19.60 2017-07-04
1717 2017-07-05 6,649,000 -5,000 0.15 4,497,575,670 130,054,440 19.56 2017-07-03
1718 2017-07-04 6,654,000 156,000 0.15 4,497,575,670 129,753,000 19.50 2017-06-30
1719 2017-07-03 6,498,000 495,000 0.14 4,497,575,670 126,191,160 19.42 2017-06-29
1720 2017-06-30 6,003,000 -17,000 0.13 4,497,575,670 112,256,100 18.70 2017-06-28
1721 2017-06-29 6,020,000 -36,000 0.13 4,497,575,670 114,741,200 19.06 2017-06-27
1722 2017-06-28 6,056,000 -31,000 0.13 4,497,575,670 116,880,800 19.30 2017-06-26
1723 2017-06-27 6,087,000 -177,000 0.14 4,497,575,670 117,113,880 19.24 2017-06-23
1724 2017-06-23 6,264,000 -76,000 0.14 4,497,575,670 121,521,600 19.40 2017-06-21
1725 2017-06-22 6,340,000 -1,000 0.14 4,497,575,670 125,405,200 19.78 2017-06-20
1726 2017-06-21 6,341,000 -52,000 0.14 4,497,575,670 125,678,620 19.82 2017-06-19
1727 2017-06-20 6,393,000 -9,000 0.14 4,497,575,670 125,558,520 19.64 2017-06-16
1728 2017-06-19 6,402,000 -74,000 0.14 4,497,575,670 128,040,000 20.00 2017-06-15
1729 2017-06-16 6,476,000 -182,000 0.14 4,497,575,670 132,110,400 20.40 2017-06-14
1730 2017-06-15 6,658,000 -133,000 0.15 4,497,575,670 137,820,600 20.70 2017-06-13
1731 2017-06-14 6,791,000 -50,000 0.15 4,497,575,670 141,252,800 20.80 2017-06-12
1732 2017-06-13 6,841,000 29,000 0.15 4,497,575,670 144,687,150 21.15 2017-06-09
1733 2017-06-12 6,812,000 -2,000 0.15 4,497,575,670 143,733,200 21.10 2017-06-08
1734 2017-06-09 6,814,000 -9,000 0.15 4,497,575,670 141,731,200 20.80 2017-06-07
1735 2017-06-08 6,823,000 -3,000 0.15 4,497,575,670 140,894,950 20.65 2017-06-06
1736 2017-06-07 6,826,000 40,000 0.15 4,497,575,670 138,567,800 20.30 2017-06-05
1737 2017-06-06 6,786,000 -13,000 0.15 4,497,575,670 140,130,900 20.65 2017-06-02
1738 2017-06-05 6,799,000 23,000 0.15 4,497,575,670 139,039,550 20.45 2017-06-01
1739 2017-06-02 6,776,000 -5,000 0.15 4,497,575,670 136,536,400 20.15 2017-05-31
1740 2017-05-26 6,781,000 -6,000 0.15 4,497,575,670 131,551,400 19.40 2017-05-24
1741 2017-05-24 6,787,000 -8,000 0.15 4,497,575,670 132,346,500 19.50 2017-05-22
1742 2017-05-19 6,795,000 -20,000 0.15 4,497,575,670 132,638,400 19.52 2017-05-17
1743 2017-05-17 6,815,000 -204,000 0.15 4,497,575,670 131,120,600 19.24 2017-05-15
1744 2017-05-16 7,019,000 19,000 0.16 4,497,575,670 134,203,280 19.12 2017-05-12
1745 2017-05-15 7,000,000 -3,000 0.16 4,497,575,670 137,200,000 19.60 2017-05-11
1746 2017-05-12 7,003,000 -12,000 0.16 4,497,575,670 137,538,920 19.64 2017-05-10
1747 2017-05-11 7,015,000 -6,000 0.16 4,497,575,670 135,810,400 19.36 2017-05-09
1748 2017-05-10 7,021,000 -27,000 0.16 4,497,575,670 135,505,300 19.30 2017-05-08
1749 2017-05-09 7,048,000 8,000 0.16 4,497,575,670 135,462,560 19.22 2017-05-05
1750 2017-05-08 7,040,000 1,000 0.16 4,497,575,670 137,420,800 19.52 2017-05-04
1751 2017-05-05 7,039,000 -7,000 0.16 4,497,575,670 138,949,860 19.74 2017-05-02
1752 2017-05-04 7,046,000 -11,000 0.16 4,497,575,670 143,738,400 20.40 2017-04-28
1753 2017-05-02 7,057,000 -1,000 0.16 4,497,575,670 143,609,950 20.35 2017-04-27
1754 2017-04-28 7,058,000 57,000 0.16 4,497,575,670 143,983,200 20.40 2017-04-26
1755 2017-04-27 7,001,000 -62,000 0.16 4,497,575,670 140,370,050 20.05 2017-04-25
1756 2017-04-26 7,063,000 -60,000 0.16 4,497,575,670 139,141,100 19.70 2017-04-24
1757 2017-04-24 7,123,000 1,000 0.16 4,497,575,670 140,323,100 19.70 2017-04-20
1758 2017-04-21 7,122,000 -72,000 0.16 4,497,575,670 140,730,720 19.76 2017-04-19
1759 2017-04-20 7,194,000 -76,000 0.16 4,497,575,670 145,318,800 20.20 2017-04-18
1760 2017-04-18 7,270,000 -6,000 0.16 4,497,575,670 150,125,500 20.65 2017-04-12
1761 2017-04-13 7,276,000 -6,000 0.16 4,497,575,670 148,794,200 20.45 2017-04-11
1762 2017-04-12 7,282,000 -15,000 0.16 4,497,575,670 150,373,300 20.65 2017-04-10
1763 2017-04-11 7,297,000 14,000 0.16 4,497,575,670 149,223,650 20.45 2017-04-07
1764 2017-04-10 7,283,000 463,000 0.16 4,497,575,670 149,301,500 20.50 2017-04-06
1765 2017-04-07 6,820,000 8,000 0.15 4,497,575,670 141,174,000 20.70 2017-04-05
1766 2017-03-31 6,812,000 -3,000 0.15 4,497,575,670 141,349,000 20.75 2017-03-29
1767 2017-03-30 6,815,000 24,000 0.15 4,497,575,670 140,389,000 20.60 2017-03-28
1768 2017-03-29 6,791,000 -175,000 0.15 4,497,575,670 139,894,600 20.60 2017-03-27
1769 2017-03-28 6,966,000 -96,000 0.15 4,497,575,670 144,196,200 20.70 2017-03-24
1770 2017-03-27 7,062,000 -71,000 0.16 4,497,575,670 145,830,300 20.65 2017-03-23
1771 2017-03-24 7,133,000 9,000 0.16 4,497,575,670 146,583,150 20.55 2017-03-22
1772 2017-03-23 7,124,000 158,000 0.16 4,497,575,670 147,823,000 20.75 2017-03-21
1773 2017-03-22 6,966,000 81,900 0.15 4,497,575,670 142,803,000 20.50 2017-03-20
1774 2017-03-21 6,884,100 -19,000 0.15 4,497,575,670 139,403,025 20.25 2017-03-17
1775 2017-03-20 6,903,100 -6,000 0.15 4,497,575,670 139,787,775 20.25 2017-03-16
1776 2017-03-17 6,909,100 755,000 0.15 4,497,575,670 138,527,455 20.05 2017-03-15
1777 2017-03-16 6,154,100 22,000 0.14 4,497,575,670 124,005,115 20.15 2017-03-14
1778 2017-03-15 6,132,100 25,000 0.14 4,497,575,670 125,094,840 20.40 2017-03-13
1779 2017-03-14 6,107,100 -40,000 0.14 4,497,575,670 121,653,432 19.92 2017-03-10
1780 2017-03-13 6,147,100 -28,000 0.14 4,497,575,670 120,851,986 19.66 2017-03-09
1781 2017-03-10 6,175,100 22,000 0.14 4,497,575,670 122,513,984 19.84 2017-03-08
1782 2017-03-09 6,153,100 -8,000 0.14 4,497,575,670 121,585,256 19.76 2017-03-07
1783 2017-03-08 6,161,100 1,000 0.14 4,497,575,670 119,525,340 19.40 2017-03-06
1784 2017-03-06 6,160,100 -2,000 0.14 4,497,575,670 121,846,778 19.78 2017-03-02
1785 2017-03-03 6,162,100 -15,000 0.14 4,497,575,670 120,777,160 19.60 2017-03-01
1786 2017-03-02 6,177,100 -51,000 0.14 4,497,575,670 121,071,160 19.60 2017-02-28
1787 2017-03-01 6,228,100 -35,000 0.14 4,497,575,670 122,693,570 19.70 2017-02-27
1788 2017-02-28 6,263,100 -6,000 0.14 4,497,575,670 124,385,166 19.86 2017-02-24
1789 2017-02-27 6,269,100 -50,000 0.14 4,497,575,670 125,131,236 19.96 2017-02-23
1790 2017-02-24 6,319,100 -11,000 0.14 4,497,575,670 124,612,652 19.72 2017-02-22
1791 2017-02-23 6,330,100 745,000 0.14 4,497,575,670 124,702,970 19.70 2017-02-21
1792 2017-02-22 5,585,100 -38,000 0.12 4,497,575,670 109,914,768 19.68 2017-02-20
1793 2017-02-21 5,623,100 55,000 0.13 4,497,575,670 111,899,690 19.90 2017-02-17
1794 2017-02-20 5,568,100 -31,000 0.12 4,497,575,670 109,691,570 19.70 2017-02-16
1795 2017-02-17 5,599,100 -263,000 0.12 4,497,575,670 110,078,306 19.66 2017-02-15
1796 2017-02-16 5,862,100 95,000 0.13 4,497,575,670 114,779,918 19.58 2017-02-14
1797 2017-02-15 5,767,100 64,000 0.13 4,497,575,670 112,919,818 19.58 2017-02-13
1798 2017-02-14 5,703,100 178,000 0.13 4,497,575,670 110,982,326 19.46 2017-02-10
1799 2017-02-13 5,525,100 93,000 0.12 4,497,575,670 106,965,936 19.36 2017-02-09
1800 2017-02-10 5,432,100 18,000 0.12 4,497,575,670 107,012,370 19.70 2017-02-08
1801 2017-02-09 5,414,100 51,000 0.12 4,497,575,670 106,008,078 19.58 2017-02-07
1802 2017-02-08 5,363,100 -4,000 0.12 4,497,575,670 104,151,402 19.42 2017-02-06
1803 2017-02-07 5,367,100 135,000 0.12 4,497,575,670 104,443,766 19.46 2017-02-03
1804 2017-01-26 5,232,100 -157,000 0.12 4,497,575,670 96,793,850 18.50 2017-01-24
1805 2017-01-25 5,389,100 -9,000 0.12 4,497,575,670 98,943,876 18.36 2017-01-23
1806 2017-01-24 5,398,100 -210,000 0.12 4,497,575,670 98,245,420 18.20 2017-01-20
1807 2017-01-23 5,608,100 -1,127,000 0.12 4,497,575,670 101,394,448 18.08 2017-01-19
1808 2017-01-20 6,735,100 -51,000 0.15 4,497,575,670 122,578,820 18.20 2017-01-18
1809 2017-01-19 6,786,100 -12,000 0.15 4,497,575,670 120,656,858 17.78 2017-01-17
1810 2017-01-18 6,798,100 -492,000 0.15 4,497,575,670 120,598,294 17.74 2017-01-16
1811 2017-01-17 7,290,100 -103,000 0.16 4,497,575,670 132,096,612 18.12 2017-01-13
1812 2017-01-16 7,393,100 -108,000 0.16 4,497,575,670 133,075,800 18.00 2017-01-12
1813 2017-01-13 7,501,100 -344,000 0.17 4,497,575,670 133,519,580 17.80 2017-01-11
1814 2017-01-12 7,845,100 -103,000 0.17 4,497,575,670 136,975,446 17.46 2017-01-10
1815 2017-01-11 7,948,100 61,000 0.18 4,497,575,670 137,184,206 17.26 2017-01-09
1816 2017-01-10 7,887,100 -39,000 0.18 4,497,575,670 136,446,830 17.30 2017-01-06
1817 2017-01-09 7,926,100 -33,000 0.18 4,497,575,670 134,426,656 16.96 2017-01-05
1818 2017-01-06 7,959,100 -15,000 0.18 4,497,575,670 134,667,972 16.92 2017-01-04
1819 2017-01-05 7,974,100 -18,000 0.18 4,497,575,670 134,762,290 16.90 2017-01-03
1820 2017-01-04 7,992,100 29,000 0.18 4,497,575,670 131,390,124 16.44 2016-12-30
1821 2017-01-03 7,963,100 143,000 0.18 4,497,575,670 127,568,862 16.02 2016-12-29
1822 2016-12-30 7,820,100 31,000 0.17 4,497,575,670 125,590,806 16.06 2016-12-28
1823 2016-12-29 7,789,100 58,000 0.17 4,497,575,670 125,248,728 16.08 2016-12-23
1824 2016-12-28 7,731,100 -24,000 0.17 4,497,575,670 125,862,308 16.28 2016-12-22
1825 2016-12-23 7,755,100 -14,000 0.17 4,497,575,670 126,718,334 16.34 2016-12-21
1826 2016-12-22 7,769,100 -26,000 0.17 4,497,575,670 128,034,768 16.48 2016-12-20
1827 2016-12-21 7,795,100 -1,000 0.17 4,497,575,670 129,086,856 16.56 2016-12-19
1828 2016-12-20 7,796,100 -80,000 0.17 4,497,575,670 131,442,246 16.86 2016-12-16
1829 2016-12-16 7,876,100 -24,000 0.18 4,497,575,670 136,729,096 17.36 2016-12-14
1830 2016-12-15 7,900,100 8,000 0.18 4,497,575,670 136,829,732 17.32 2016-12-13
1831 2016-12-14 7,892,100 29,000 0.18 4,497,575,670 137,638,224 17.44 2016-12-12
1832 2016-12-12 7,863,100 -25,000 0.17 4,497,575,670 139,648,656 17.76 2016-12-08
1833 2016-12-09 7,888,100 -23,000 0.18 4,497,575,670 138,672,798 17.58 2016-12-07
1834 2016-12-08 7,911,100 -2,000 0.18 4,497,575,670 136,703,808 17.28 2016-12-06
1835 2016-12-07 7,913,100 11,000 0.18 4,497,575,670 134,364,438 16.98 2016-12-05
1836 2016-12-06 7,902,100 -195,000 0.18 4,497,575,670 134,493,742 17.02 2016-12-02
1837 2016-12-05 8,097,100 -359,000 0.18 4,497,575,670 140,403,714 17.34 2016-12-01
1838 2016-12-02 8,456,100 -245,000 0.19 4,497,575,670 147,812,628 17.48 2016-11-30
1839 2016-12-01 8,701,100 -78,000 0.19 4,497,575,670 149,832,942 17.22 2016-11-29
1840 2016-11-30 8,779,100 -34,000 0.20 4,497,575,670 152,931,922 17.42 2016-11-28
1841 2016-11-29 8,813,100 74,000 0.20 4,497,575,670 152,642,892 17.32 2016-11-25
1842 2016-11-28 8,739,100 41,000 0.19 4,497,575,670 150,487,302 17.22 2016-11-24
1843 2016-11-25 8,698,100 -293,000 0.19 4,497,575,670 151,694,864 17.44 2016-11-23
1844 2016-11-24 8,991,100 -3,000 0.20 4,497,575,670 156,265,318 17.38 2016-11-22
1845 2016-11-23 8,994,100 9,000 0.20 4,497,575,670 153,259,464 17.04 2016-11-21
1846 2016-11-22 8,985,100 -1,000 0.20 4,497,575,670 152,746,700 17.00 2016-11-18
1847 2016-11-21 8,986,100 -3,000 0.20 4,497,575,670 152,943,422 17.02 2016-11-17
1848 2016-11-18 8,989,100 55,000 0.20 4,497,575,670 150,657,316 16.76 2016-11-16
1849 2016-11-17 8,934,100 119,000 0.20 4,497,575,670 149,199,470 16.70 2016-11-15
1850 2016-11-16 8,815,100 192,000 0.20 4,497,575,670 144,215,036 16.36 2016-11-14
1851 2016-11-15 8,623,100 2,000 0.19 4,497,575,670 143,315,922 16.62 2016-11-11
1852 2016-11-14 8,621,100 116,000 0.19 4,497,575,670 145,006,902 16.82 2016-11-10
1853 2016-11-11 8,505,100 99,000 0.19 4,497,575,670 138,122,824 16.24 2016-11-09
1854 2016-11-10 8,406,100 -20,000 0.19 4,497,575,670 139,373,138 16.58 2016-11-08
1855 2016-11-09 8,426,100 -121,000 0.19 4,497,575,670 137,682,474 16.34 2016-11-07
1856 2016-11-08 8,547,100 -81,000 0.19 4,497,575,670 142,907,512 16.72 2016-11-04
1857 2016-11-07 8,628,100 -941,000 0.19 4,497,575,670 145,642,328 16.88 2016-11-03
1858 2016-11-04 9,569,100 -521,000 0.21 4,497,575,670 162,674,700 17.00 2016-11-02
1859 2016-11-03 10,090,100 -1,763,000 0.22 4,497,575,670 173,953,324 17.24 2016-11-01
1860 2016-11-02 11,853,100 -535,000 0.26 4,497,575,670 202,925,072 17.12 2016-10-31
1861 2016-11-01 12,388,100 -1,269,000 0.28 4,497,575,670 211,836,510 17.10 2016-10-28
1862 2016-10-31 13,657,100 -389,000 0.30 4,497,575,670 235,448,404 17.24 2016-10-27
1863 2016-10-28 14,046,100 -803,000 0.31 4,497,575,670 244,402,140 17.40 2016-10-26
1864 2016-10-26 14,849,100 -42,000 0.33 4,497,575,670 262,235,106 17.66 2016-10-24
1865 2016-10-25 14,891,100 -22,000 0.33 4,497,575,670 254,637,810 17.10 2016-10-20
1866 2016-10-24 14,913,100 2,000 0.33 4,497,575,670 253,522,700 17.00 2016-10-19
1867 2016-10-20 14,911,100 30,000 0.33 4,497,575,670 257,067,364 17.24 2016-10-18
1868 2016-10-19 14,881,100 6,000 0.33 4,497,575,670 252,978,700 17.00 2016-10-17
1869 2016-10-18 14,875,100 -7,000 0.33 4,497,575,670 254,364,210 17.10 2016-10-14
1870 2016-10-17 14,882,100 -108,000 0.33 4,497,575,670 253,590,984 17.04 2016-10-13
1871 2016-10-14 14,990,100 112,000 0.33 4,497,575,670 256,330,710 17.10 2016-10-12
1872 2016-10-13 14,878,100 227,000 0.33 4,497,575,670 255,605,758 17.18 2016-10-11
1873 2016-09-30 14,651,100 102,000 0.33 4,497,575,670 257,566,338 17.58 2016-09-28
1874 2016-09-29 14,549,100 25,000 0.32 4,497,175,670 259,555,944 17.84 2016-09-27
1875 2016-09-28 14,524,100 -455,000 0.32 4,497,175,670 254,752,714 17.54 2016-09-26
1876 2016-09-27 14,979,100 -785,000 0.33 4,497,175,670 268,125,890 17.90 2016-09-23
1877 2016-09-26 15,764,100 -886,000 0.35 4,497,175,670 285,330,210 18.10 2016-09-22
1878 2016-09-23 16,650,100 -744,000 0.37 4,497,175,670 294,373,768 17.68 2016-09-21
1879 2016-09-22 17,394,100 -643,000 0.39 4,497,175,670 314,137,446 18.06 2016-09-20
1880 2016-09-21 18,037,100 160,000 0.40 4,497,175,670 329,718,188 18.28 2016-09-19
1881 2016-09-14 17,877,100 -286,000 0.40 4,497,175,670 323,575,510 18.10 2016-09-12
1882 2016-09-13 18,163,100 592,000 0.40 4,497,175,670 346,915,210 19.10 2016-09-09
1883 2016-09-12 17,571,100 1,416,000 0.39 4,497,175,670 331,742,368 18.88 2016-09-08
1884 2016-09-09 16,155,100 573,000 0.36 4,497,175,670 297,900,044 18.44 2016-09-07
1885 2016-09-08 15,582,100 361,000 0.35 4,497,175,670 286,710,640 18.40 2016-09-06
1886 2016-09-07 15,221,100 -68,000 0.34 4,497,175,670 276,719,598 18.18 2016-09-05
1887 2016-09-06 15,289,100 -12,000 0.34 4,497,175,670 272,757,544 17.84 2016-09-02
1888 2016-09-05 15,301,100 48,000 0.34 4,497,175,670 272,053,558 17.78 2016-09-01
1889 2016-09-02 15,253,100 22,000 0.34 4,497,175,670 269,674,808 17.68 2016-08-31
1890 2016-09-01 15,231,100 -95,000 0.34 4,497,175,670 270,199,714 17.74 2016-08-30
1891 2016-08-31 15,326,100 -133,000 0.34 4,497,175,670 268,206,750 17.50 2016-08-29
1892 2016-08-30 15,459,100 -23,000 0.34 4,497,175,670 273,626,070 17.70 2016-08-26
1893 2016-08-29 15,482,100 -82,000 0.34 4,497,175,670 274,033,170 17.70 2016-08-25
1894 2016-08-26 15,564,100 -38,000 0.35 4,497,175,670 275,484,570 17.70 2016-08-24
1895 2016-08-25 15,602,100 -192,000 0.35 4,497,175,670 276,157,170 17.70 2016-08-23
1896 2016-08-24 15,794,100 -51,000 0.35 4,497,175,670 280,819,098 17.78 2016-08-22
1897 2016-08-23 15,845,100 47,000 0.35 4,497,175,670 280,141,368 17.68 2016-08-19
1898 2016-08-22 15,798,100 1,502,000 0.35 4,497,175,670 279,310,408 17.68 2016-08-18
1899 2016-08-19 14,296,100 689,000 0.32 4,497,175,670 245,321,076 17.16 2016-08-17
1900 2016-08-18 13,607,100 945,000 0.30 4,497,175,670 234,858,546 17.26 2016-08-16
1901 2016-08-17 12,662,100 23,100 0.28 4,497,175,670 215,255,700 17.00 2016-08-15
1902 2016-08-16 12,639,000 -102,000 0.28 4,497,175,670 217,138,020 17.18 2016-08-12
1903 2016-08-15 12,741,000 -40,000 0.28 4,497,175,670 216,851,820 17.02 2016-08-11
1904 2016-08-12 12,781,000 -8,000 0.28 4,497,175,670 216,254,520 16.92 2016-08-10
1905 2016-08-11 12,789,000 -26,000 0.28 4,497,175,670 220,482,360 17.24 2016-08-09
1906 2016-08-10 12,815,000 -250,000 0.28 4,497,175,670 220,418,000 17.20 2016-08-08
1907 2016-08-09 13,065,000 2,000 0.29 4,497,175,670 216,095,100 16.54 2016-08-05
1908 2016-08-05 13,063,000 29,000 0.29 4,497,175,670 213,710,680 16.36 2016-08-03
1909 2016-08-04 13,034,000 -267,000 0.29 4,497,175,670 222,099,360 17.04 2016-08-01
1910 2016-08-03 13,301,000 43,000 0.30 4,497,175,670 223,456,800 16.80 2016-07-29
1911 2016-08-01 13,258,000 -14,000 0.29 4,497,175,670 225,651,160 17.02 2016-07-28
1912 2016-07-29 13,272,000 58,000 0.30 4,497,175,670 221,907,840 16.72 2016-07-27
1913 2016-07-28 13,214,000 -6,000 0.29 4,497,175,670 218,823,840 16.56 2016-07-26
1914 2016-07-27 13,220,000 -74,000 0.29 4,497,175,670 219,980,800 16.64 2016-07-25
1915 2016-07-26 13,294,000 134,000 0.30 4,497,175,670 220,680,400 16.60 2016-07-22
1916 2016-07-25 13,160,000 -130,000 0.29 4,497,175,670 222,667,200 16.92 2016-07-21
1917 2016-07-22 13,290,000 -52,000 0.30 4,497,175,670 220,614,000 16.60 2016-07-20
1918 2016-07-21 13,342,000 21,000 0.30 4,497,175,670 219,342,480 16.44 2016-07-19
1919 2016-07-20 13,321,000 -39,000 0.30 4,497,175,670 221,927,860 16.66 2016-07-18
1920 2016-07-19 13,360,000 -369,000 0.30 4,497,175,670 219,104,000 16.40 2016-07-15
1921 2016-07-18 13,729,000 -206,000 0.31 4,497,175,670 223,782,700 16.30 2016-07-14
1922 2016-07-15 13,935,000 -44,000 0.31 4,497,175,670 222,681,300 15.98 2016-07-13
1923 2016-07-14 13,979,000 -3,000 0.31 4,497,175,670 225,061,900 16.10 2016-07-12
1924 2016-07-13 13,982,000 -10,000 0.31 4,497,175,670 221,474,880 15.84 2016-07-11
1925 2016-07-12 13,992,000 60,000 0.31 4,497,175,670 216,876,000 15.50 2016-07-08
1926 2016-07-11 13,932,000 -11,000 0.31 4,497,175,670 215,388,720 15.46 2016-07-07
1927 2016-07-08 13,943,000 176,000 0.31 4,497,175,670 212,491,320 15.24 2016-07-06
1928 2016-07-07 13,767,000 145,000 0.31 4,497,175,670 215,591,220 15.66 2016-07-05
1929 2016-07-06 13,622,000 -113,000 0.30 4,497,175,670 220,948,840 16.22 2016-07-04
1930 2016-07-05 13,735,000 -114,000 0.31 4,497,175,670 214,540,700 15.62 2016-06-30
1931 2016-07-04 13,849,000 -36,000 0.31 4,497,175,670 211,058,760 15.24 2016-06-29
1932 2016-06-30 13,885,000 44,000 0.31 4,497,175,670 207,441,900 14.94 2016-06-28
1933 2016-06-29 13,841,000 165,000 0.31 4,497,175,670 207,061,360 14.96 2016-06-27
1934 2016-06-28 13,676,000 31,000 0.30 4,497,175,670 206,234,080 15.08 2016-06-24
1935 2016-06-27 13,645,000 -295,000 0.30 4,497,175,670 207,949,800 15.24 2016-06-23
1936 2016-06-24 13,940,000 323,000 0.31 4,497,175,670 212,724,400 15.26 2016-06-22
1937 2016-06-23 13,617,000 3,000 0.30 4,497,175,670 205,616,700 15.10 2016-06-21
1938 2016-06-22 13,614,000 86,000 0.30 4,497,175,670 205,026,840 15.06 2016-06-20
1939 2016-06-21 13,528,000 93,000 0.30 4,497,175,670 198,861,600 14.70 2016-06-17
1940 2016-06-20 13,435,000 510,000 0.30 4,497,175,670 194,001,400 14.44 2016-06-16
1941 2016-06-17 12,925,000 945,000 0.29 4,497,175,670 189,997,500 14.70 2016-06-15
1942 2016-06-16 11,980,000 807,000 0.27 4,497,175,670 176,585,200 14.74 2016-06-14
1943 2016-06-15 11,173,000 -8,000 0.25 4,497,175,670 165,136,940 14.78 2016-06-13
1944 2016-06-08 11,181,000 583,000 0.25 4,497,175,670 171,516,540 15.34 2016-06-06
1945 2016-06-07 10,598,000 408,000 0.24 4,497,175,670 159,605,880 15.06 2016-06-03
1946 2016-06-06 10,190,000 460,000 0.23 4,497,175,670 150,812,000 14.80 2016-06-02
1947 2016-06-03 9,730,000 481,000 0.22 4,497,175,670 143,809,400 14.78 2016-06-01
1948 2016-06-02 9,249,000 316,000 0.21 4,497,175,670 137,255,160 14.84 2016-05-31
1949 2016-06-01 8,933,000 -34,000 0.20 4,497,175,670 131,493,760 14.72 2016-05-30
1950 2016-05-31 8,967,000 -24,000 0.20 4,497,175,670 131,814,900 14.70 2016-05-27
1951 2016-05-30 8,991,000 87,000 0.20 4,497,175,670 130,729,140 14.54 2016-05-26
1952 2016-05-27 8,904,000 16,000 0.20 4,497,175,670 129,286,080 14.52 2016-05-25
1953 2016-05-26 8,888,000 -4,000 0.20 4,497,175,670 125,498,560 14.12 2016-05-24
1954 2016-05-25 8,892,000 79,000 0.20 4,497,175,670 126,444,240 14.22 2016-05-23
1955 2016-05-24 8,813,000 -149,000 0.20 4,497,175,670 124,792,080 14.16 2016-05-20
1956 2016-05-23 8,962,000 -124,000 0.20 4,497,175,670 123,675,600 13.80 2016-05-19
1957 2016-05-20 9,086,000 115,000 0.20 4,497,175,670 124,478,200 13.70 2016-05-18
1958 2016-05-19 8,971,000 623,000 0.20 4,497,175,670 125,773,420 14.02 2016-05-17
1959 2016-05-18 8,348,000 2,000 0.19 4,497,175,670 115,703,280 13.86 2016-05-16
1960 2016-05-17 8,346,000 86,000 0.19 4,497,175,670 116,009,400 13.90 2016-05-13
1961 2016-05-16 8,260,000 45,000 0.18 4,497,175,670 115,805,200 14.02 2016-05-12
1962 2016-05-13 8,215,000 221,000 0.18 4,497,175,670 116,653,000 14.20 2016-05-11
1963 2016-05-12 7,994,000 70,000 0.18 4,497,175,670 115,113,600 14.40 2016-05-10
1964 2016-05-11 7,924,000 85,000 0.18 4,497,175,670 114,264,080 14.42 2016-05-09
1965 2016-05-10 7,839,000 5,000 0.17 4,497,175,670 112,881,600 14.40 2016-05-06
1966 2016-05-09 7,834,000 -55,000 0.17 4,497,175,670 114,533,080 14.62 2016-05-05
1967 2016-05-06 7,889,000 -5,000 0.18 4,497,175,670 117,388,320 14.88 2016-05-04
1968 2016-05-05 7,894,000 263,000 0.18 4,497,175,670 116,831,200 14.80 2016-05-03
1969 2016-05-04 7,631,000 69,000 0.17 4,497,175,670 118,127,880 15.48 2016-04-29
1970 2016-05-03 7,562,000 -16,000 0.17 4,497,175,670 119,177,120 15.76 2016-04-28
1971 2016-04-29 7,578,000 64,000 0.17 4,497,175,670 118,671,480 15.66 2016-04-27
1972 2016-04-28 7,514,000 -62,000 0.17 4,497,175,670 120,524,560 16.04 2016-04-26
1973 2016-04-27 7,576,000 -6,000 0.17 4,497,175,670 121,822,080 16.08 2016-04-25
1974 2016-04-26 7,582,000 -32,000 0.17 4,497,175,670 122,221,840 16.12 2016-04-22
1975 2016-04-25 7,614,000 -54,000 0.17 4,497,175,670 123,042,240 16.16 2016-04-21
1976 2016-04-22 7,668,000 20,000 0.17 4,497,175,670 122,841,360 16.02 2016-04-20
1977 2016-04-21 7,648,000 156,000 0.17 4,497,175,670 122,062,080 15.96 2016-04-19
1978 2016-04-20 7,492,000 -76,000 0.17 4,497,175,670 118,073,920 15.76 2016-04-18
1979 2016-04-19 7,568,000 -28,000 0.17 4,497,175,670 119,271,680 15.76 2016-04-15
1980 2016-04-18 7,596,000 -43,000 0.17 4,497,175,670 119,561,040 15.74 2016-04-14
1981 2016-04-15 7,639,000 -535,000 0.17 4,497,175,670 117,793,380 15.42 2016-04-13
1982 2016-04-14 8,174,000 -1,457,000 0.18 4,497,175,670 118,686,480 14.52 2016-04-12
1983 2016-04-13 9,631,000 171,000 0.21 4,497,175,670 140,227,360 14.56 2016-04-11
1984 2016-04-12 9,460,000 103,000 0.21 4,497,175,670 136,413,200 14.42 2016-04-08
1985 2016-04-11 9,357,000 -2,000 0.21 4,497,175,670 133,992,240 14.32 2016-04-07
1986 2016-04-08 9,359,000 1,487,000 0.21 4,497,175,670 132,710,620 14.18 2016-04-06
1987 2016-04-07 7,872,000 993,000 0.18 4,497,175,670 112,097,280 14.24 2016-04-05
1988 2016-04-06 6,879,000 53,000 0.15 4,497,175,670 100,983,720 14.68 2016-04-01
1989 2016-04-05 6,826,000 972,000 0.15 4,497,175,670 101,161,320 14.82 2016-03-31
1990 2016-04-01 5,854,000 52,000 0.13 4,497,175,670 86,170,880 14.72 2016-03-30
1991 2016-03-31 5,802,000 69,000 0.13 4,497,175,670 84,477,120 14.56 2016-03-29
1992 2016-03-30 5,733,000 244,000 0.13 4,497,175,670 83,701,800 14.60 2016-03-24
1993 2016-03-29 5,489,000 1,886,000 0.12 4,497,175,670 81,566,540 14.86 2016-03-23
1994 2016-03-24 3,603,000 46,000 0.08 4,497,175,670 53,108,220 14.74 2016-03-22
1995 2016-03-23 3,557,000 47,000 0.08 4,497,175,670 52,857,020 14.86 2016-03-21
1996 2016-03-22 3,510,000 136,000 0.08 4,497,175,670 52,088,400 14.84 2016-03-18
1997 2016-03-21 3,374,000 -20,000 0.08 4,497,175,670 50,744,960 15.04 2016-03-17
1998 2016-03-18 3,394,000 -31,000 0.08 4,497,175,670 50,163,320 14.78 2016-03-16
1999 2016-03-17 3,425,000 20,000 0.08 4,497,175,670 50,073,500 14.62 2016-03-15
2000 2016-03-16 3,405,000 28,000 0.08 4,497,175,670 49,849,200 14.64 2016-03-14
2001 2016-03-15 3,377,000 18,000 0.08 4,497,175,670 48,763,880 14.44 2016-03-11
2002 2016-03-14 3,359,000 15,000 0.07 4,497,175,670 48,571,140 14.46 2016-03-10
2003 2016-03-11 3,344,000 -23,000 0.07 4,497,175,670 48,956,160 14.64 2016-03-09
2004 2016-03-10 3,367,000 -60,000 0.07 4,497,175,670 49,562,240 14.72 2016-03-08
2005 2016-03-09 3,427,000 24,000 0.08 4,497,175,670 50,993,760 14.88 2016-03-07
2006 2016-03-08 3,403,000 28,000 0.08 4,497,175,670 50,432,460 14.82 2016-03-04
2007 2016-03-07 3,375,000 -8,000 0.08 4,497,175,670 49,072,500 14.54 2016-03-03
2008 2016-03-04 3,383,000 -7,000 0.08 4,497,175,670 48,512,220 14.34 2016-03-02
2009 2016-03-03 3,390,000 7,000 0.08 4,497,175,670 46,578,600 13.74 2016-03-01
2010 2016-03-02 3,383,000 -40,000 0.08 4,497,175,670 46,144,120 13.64 2016-02-29
2011 2016-03-01 3,423,000 16,000 0.08 4,497,175,670 46,278,960 13.52 2016-02-26
2012 2016-02-29 3,407,000 58,000 0.08 4,497,175,670 45,381,240 13.32 2016-02-25
2013 2016-02-26 3,349,000 130,000 0.07 4,497,175,670 45,278,480 13.52 2016-02-24
2014 2016-02-24 3,219,000 102,000 0.07 4,497,175,670 45,130,380 14.02 2016-02-22
2015 2016-02-23 3,117,000 -15,000 0.07 4,497,175,670 42,391,200 13.60 2016-02-19
2016 2016-02-22 3,132,000 46,000 0.07 4,497,175,670 42,532,560 13.58 2016-02-18
2017 2016-02-19 3,086,000 26,000 0.07 4,497,175,670 41,599,280 13.48 2016-02-17
2018 2016-02-18 3,060,000 59,000 0.07 4,497,175,670 41,616,000 13.60 2016-02-16
2019 2016-02-17 3,001,000 15,000 0.07 4,497,175,670 40,393,460 13.46 2016-02-15
2020 2016-02-05 2,986,000 48,000 0.07 4,497,175,670 40,012,400 13.40 2016-02-03
2021 2016-02-04 2,938,000 70,000 0.07 4,497,175,670 40,485,640 13.78 2016-02-02
2022 2016-02-03 2,868,000 76,000 0.06 4,497,175,670 39,635,760 13.82 2016-02-01
2023 2016-02-02 2,792,000 81,000 0.06 4,497,175,670 39,813,920 14.26 2016-01-29
2024 2016-02-01 2,711,000 20,000 0.06 4,497,175,670 39,309,500 14.50 2016-01-28
2025 2016-01-29 2,691,000 -4,000 0.06 4,497,175,670 38,588,940 14.34 2016-01-27
2026 2016-01-28 2,695,000 -9,000 0.06 4,497,175,670 38,107,300 14.14 2016-01-26
2027 2016-01-27 2,704,000 -24,000 0.06 4,497,175,670 39,694,720 14.68 2016-01-25
2028 2016-01-26 2,728,000 31,000 0.06 4,497,175,670 39,937,920 14.64 2016-01-22
2029 2016-01-25 2,697,000 -1,000 0.06 4,497,175,670 38,782,860 14.38 2016-01-21
2030 2016-01-22 2,698,000 50,000 0.06 4,497,175,670 40,523,960 15.02 2016-01-20
2031 2016-01-21 2,648,000 7,000 0.06 4,497,175,670 41,096,960 15.52 2016-01-19
2032 2016-01-20 2,641,000 4,000 0.06 4,497,175,670 40,407,300 15.30 2016-01-18
2033 2016-01-19 2,637,000 4,000 0.06 4,497,175,670 40,978,980 15.54 2016-01-15
2034 2016-01-18 2,633,000 7,000 0.06 4,497,175,670 41,285,440 15.68 2016-01-14
2035 2016-01-15 2,626,000 14,000 0.06 4,497,175,670 41,385,760 15.76 2016-01-13
2036 2016-01-14 2,612,000 -3,000 0.06 4,497,175,670 41,217,360 15.78 2016-01-12
2037 2016-01-13 2,615,000 -33,000 0.06 4,497,175,670 41,578,500 15.90 2016-01-11
2038 2016-01-12 2,648,000 58,000 0.06 4,497,175,670 42,950,560 16.22 2016-01-08
2039 2016-01-11 2,590,000 -4,000 0.06 4,497,175,670 42,994,000 16.60 2016-01-07
2040 2016-01-08 2,594,000 2,000 0.06 4,497,175,670 44,149,880 17.02 2016-01-06
2041 2016-01-07 2,592,000 -9,000 0.06 4,497,175,670 45,152,640 17.42 2016-01-05
2042 2016-01-06 2,601,000 -11,000 0.06 4,497,175,670 44,997,300 17.30 2016-01-04
2043 2016-01-05 2,612,000 -3,000 0.06 4,497,175,670 46,598,080 17.84 2015-12-30
2044 2016-01-04 2,615,000 15,000 0.06 4,497,175,670 47,070,000 18.00 2015-12-29
2045 2015-12-30 2,600,000 1,000 0.06 4,497,175,670 46,696,000 17.96 2015-12-28
2046 2015-12-29 2,599,000 3,000 0.06 4,497,175,670 46,730,020 17.98 2015-12-23
2047 2015-12-28 2,596,000 11,000 0.06 4,497,175,670 45,897,280 17.68 2015-12-22
2048 2015-12-23 2,585,000 7,000 0.06 4,497,175,670 45,754,500 17.70 2015-12-21
2049 2015-12-22 2,578,000 -2,000 0.06 4,497,175,670 45,733,720 17.74 2015-12-18
2050 2015-12-21 2,580,000 28,000 0.06 4,497,175,670 45,408,000 17.60 2015-12-17
2051 2015-12-18 2,552,000 9,000 0.06 4,497,175,670 45,221,440 17.72 2015-12-16
2052 2015-12-17 2,543,000 5,000 0.06 4,497,175,670 44,197,340 17.38 2015-12-15
2053 2015-12-16 2,538,000 -3,000 0.06 4,497,175,670 44,922,600 17.70 2015-12-14
2054 2015-12-15 2,541,000 -4,000 0.06 4,497,175,670 45,382,260 17.86 2015-12-11
2055 2015-12-14 2,545,000 -15,000 0.06 4,497,175,670 45,657,300 17.94 2015-12-10
2056 2015-12-10 2,560,000 41,000 0.06 4,497,175,670 46,489,600 18.16 2015-12-08
2057 2015-12-09 2,519,000 -6,000 0.06 4,497,175,670 46,903,780 18.62 2015-12-07
2058 2015-12-04 2,525,000 28,000 0.06 4,497,175,670 46,662,000 18.48 2015-12-02
2059 2015-12-03 2,497,000 3,000 0.06 4,497,175,670 45,994,740 18.42 2015-12-01
2060 2015-12-01 2,494,000 2,000 0.06 4,497,175,670 45,690,080 18.32 2015-11-27
2061 2015-11-30 2,492,000 71,000 0.06 4,497,175,670 47,048,960 18.88 2015-11-26
2062 2015-11-27 2,421,000 4,000 0.05 4,497,175,670 46,047,420 19.02 2015-11-25
2063 2015-11-26 2,417,000 43,000 0.05 4,497,175,670 45,971,340 19.02 2015-11-24
2064 2015-11-24 2,374,000 -70,000 0.05 4,497,175,670 45,960,640 19.36 2015-11-20
2065 2015-11-20 2,444,000 -2,000 0.05 4,497,175,670 45,898,320 18.78 2015-11-18
2066 2015-11-19 2,446,000 -7,000 0.05 4,497,175,670 45,691,280 18.68 2015-11-17
2067 2015-11-17 2,453,000 -4,000 0.05 4,497,175,670 45,674,860 18.62 2015-11-13
2068 2015-11-16 2,457,000 -57,000 0.05 4,497,175,670 46,584,720 18.96 2015-11-12
2069 2015-11-13 2,514,000 -141,000 0.06 4,497,175,670 46,207,320 18.38 2015-11-11
2070 2015-11-12 2,655,000 119,000 0.06 4,497,175,670 48,798,900 18.38 2015-11-10
2071 2015-11-11 2,536,000 13,000 0.06 4,497,175,670 47,271,040 18.64 2015-11-09
2072 2015-11-10 2,523,000 -81,000 0.06 4,497,175,670 47,634,240 18.88 2015-11-06
2073 2015-11-09 2,604,000 43,000 0.06 4,497,175,670 49,163,520 18.88 2015-11-05
2074 2015-11-06 2,561,000 -83,000 0.06 4,497,175,670 48,966,320 19.12 2015-11-04
2075 2015-11-05 2,644,000 -42,000 0.06 4,497,175,670 49,337,040 18.66 2015-11-03
2076 2015-11-04 2,686,000 132,000 0.06 4,497,175,670 49,905,880 18.58 2015-11-02
2077 2015-11-03 2,554,000 -3,000 0.06 4,497,175,670 48,577,080 19.02 2015-10-30
2078 2015-11-02 2,557,000 -3,000 0.06 4,497,175,670 49,452,380 19.34 2015-10-29
2079 2015-10-30 2,560,000 -76,000 0.06 4,496,915,670 49,971,200 19.52 2015-10-28
2080 2015-10-29 2,636,000 -26,000 0.06 4,496,915,670 51,665,600 19.60 2015-10-27
2081 2015-10-28 2,662,000 12,000 0.06 4,496,915,670 52,334,920 19.66 2015-10-26
2082 2015-10-27 2,650,000 71,000 0.06 4,496,915,670 52,735,000 19.90 2015-10-23
2083 2015-10-23 2,579,000 5,000 0.06 4,496,915,670 49,929,440 19.36 2015-10-20
2084 2015-10-22 2,574,000 8,000 0.06 4,496,915,670 50,141,520 19.48 2015-10-19
2085 2015-10-20 2,566,000 -4,000 0.06 4,496,915,670 49,985,680 19.48 2015-10-16
2086 2015-10-19 2,570,000 -7,000 0.06 4,496,915,670 49,806,600 19.38 2015-10-15
2087 2015-10-16 2,577,000 34,000 0.06 4,496,915,670 49,272,240 19.12 2015-10-14
2088 2015-10-15 2,543,000 291,000 0.06 4,496,915,670 47,859,260 18.82 2015-10-13
2089 2015-10-14 2,252,000 72,000 0.05 4,496,915,670 42,427,680 18.84 2015-10-12
2090 2015-10-13 2,180,000 203,000 0.05 4,496,915,670 39,501,600 18.12 2015-10-09
2091 2015-10-12 1,977,000 137,000 0.04 4,496,915,670 35,783,700 18.10 2015-10-08
2092 2015-09-30 1,840,000 -2,000 0.04 4,496,915,670 32,310,400 17.56 2015-09-25
2093 2015-09-29 1,842,000 2,000 0.04 4,496,915,670 32,087,640 17.42 2015-09-24
2094 2015-09-25 1,840,000 10,000 0.04 4,496,915,670 31,611,200 17.18 2015-09-23
2095 2015-09-24 1,830,000 -80,000 0.04 4,496,915,670 32,793,600 17.92 2015-09-22
2096 2015-09-23 1,910,000 8,000 0.04 4,496,915,670 33,807,000 17.70 2015-09-21
2097 2015-09-22 1,902,000 73,000 0.04 4,496,915,670 33,741,480 17.74 2015-09-18
2098 2015-09-21 1,829,000 73,000 0.04 4,496,915,670 32,080,660 17.54 2015-09-17
2099 2015-09-17 1,756,000 2,000 0.04 4,496,915,670 31,081,200 17.70 2015-09-15
2100 2015-09-16 1,754,000 -4,000 0.04 4,496,915,670 31,291,360 17.84 2015-09-14
2101 2015-09-15 1,758,000 1,000 0.04 4,496,915,670 31,222,080 17.76 2015-09-11
2102 2015-09-14 1,757,000 4,000 0.04 4,496,915,670 31,274,600 17.80 2015-09-10
2103 2015-09-11 1,753,000 18,000 0.04 4,496,915,670 31,974,720 18.24 2015-09-09
2104 2015-09-10 1,735,000 7,000 0.04 4,496,915,670 30,189,000 17.40 2015-09-08
2105 2015-09-09 1,728,000 -33,000 0.04 4,496,915,670 29,376,000 17.00 2015-09-07
2106 2015-09-02 1,761,000 -20,000 0.04 4,485,675,670 30,817,500 17.50 2015-08-31
2107 2015-09-01 1,781,000 9,000 0.04 4,485,675,670 31,523,700 17.70 2015-08-28
2108 2015-08-31 1,772,000 5,000 0.04 4,485,675,670 32,144,080 18.14 2015-08-27
2109 2015-08-28 1,767,000 -43,000 0.04 4,485,475,670 30,957,840 17.52 2015-08-26
2110 2015-08-27 1,810,000 4,000 0.04 4,485,475,670 31,566,400 17.44 2015-08-25
2111 2015-08-26 1,806,000 3,000 0.04 4,485,475,670 31,243,800 17.30 2015-08-24
2112 2015-08-25 1,803,000 10,000 0.04 4,485,475,670 32,994,900 18.30 2015-08-21
2113 2015-08-24 1,793,000 9,000 0.04 4,485,475,670 33,708,400 18.80 2015-08-20
2114 2015-08-21 1,784,000 -46,000 0.04 4,485,475,670 33,824,640 18.96 2015-08-19
2115 2015-08-20 1,830,000 4,000 0.04 4,485,475,670 35,611,800 19.46 2015-08-18
2116 2015-08-19 1,826,000 1,000 0.04 4,485,475,670 36,045,240 19.74 2015-08-17
2117 2015-08-18 1,825,000 7,000 0.04 4,485,475,670 35,989,000 19.72 2015-08-14
2118 2015-08-17 1,818,000 6,000 0.04 4,485,475,670 35,996,400 19.80 2015-08-13
2119 2015-08-14 1,812,000 2,000 0.04 4,485,475,670 36,240,000 20.00 2015-08-12
2120 2015-08-13 1,810,000 -116,000 0.04 4,485,475,670 37,195,500 20.55 2015-08-11
2121 2015-08-12 1,926,000 13,000 0.04 4,485,475,670 40,060,800 20.80 2015-08-10
2122 2015-08-11 1,913,000 7,000 0.04 4,485,475,670 40,459,950 21.15 2015-08-07
2123 2015-08-07 1,906,000 -15,000 0.04 4,485,475,670 41,264,900 21.65 2015-08-05
2124 2015-08-06 1,921,000 -55,000 0.04 4,485,475,670 41,877,800 21.80 2015-08-04
2125 2015-08-04 1,976,000 -15,000 0.04 4,485,475,670 43,768,400 22.15 2015-07-31
2126 2015-07-30 1,991,000 -2,000 0.04 4,485,475,670 43,802,000 22.00 2015-07-28
2127 2015-07-29 1,993,000 -1,000 0.04 4,485,475,670 43,646,700 21.90 2015-07-27
2128 2015-07-28 1,994,000 -5,000 0.04 4,485,475,670 44,964,700 22.55 2015-07-24
2129 2015-07-24 1,999,000 -7,000 0.04 4,485,475,670 44,977,500 22.50 2015-07-22
2130 2015-07-23 2,006,000 -34,000 0.04 4,485,475,670 45,235,300 22.55 2015-07-21
2131 2015-07-22 2,040,000 3,000 0.05 4,485,475,670 45,900,000 22.50 2015-07-20
2132 2015-07-21 2,037,000 -46,000 0.05 4,485,475,670 46,341,750 22.75 2015-07-17
2133 2015-07-20 2,083,000 14,000 0.05 4,485,475,670 46,659,200 22.40 2015-07-16
2134 2015-07-17 2,069,000 -151,000 0.05 4,485,475,670 46,138,700 22.30 2015-07-15
2135 2015-07-16 2,220,000 -111,000 0.05 4,485,475,670 49,173,000 22.15 2015-07-14
2136 2015-07-15 2,331,000 6,000 0.05 4,485,475,670 52,913,700 22.70 2015-07-13
2137 2015-07-14 2,325,000 38,000 0.05 4,485,475,670 50,452,500 21.70 2015-07-10
2138 2015-07-13 2,287,000 -90,000 0.05 4,485,475,670 49,284,850 21.55 2015-07-09
2139 2015-07-10 2,377,000 -21,000 0.05 4,485,475,670 48,847,350 20.55 2015-07-08
2140 2015-07-09 2,398,000 -9,000 0.05 4,485,475,670 53,475,400 22.30 2015-07-07
2141 2015-07-08 2,407,000 6,000 0.05 4,485,475,670 54,518,550 22.65 2015-07-06
2142 2015-07-07 2,401,000 -8,000 0.05 4,485,475,670 54,742,800 22.80 2015-07-03
2143 2015-07-03 2,409,000 -3,000 0.05 4,485,475,670 55,527,450 23.05 2015-06-30
2144 2015-07-02 2,412,000 -18,000 0.05 4,485,475,670 55,476,000 23.00 2015-06-29
2145 2015-06-30 2,430,000 21,000 0.05 4,485,475,670 56,619,000 23.30 2015-06-26
2146 2015-06-29 2,409,000 -2,000 0.05 4,485,475,670 58,056,900 24.10 2015-06-25
2147 2015-06-26 2,411,000 4,000 0.05 4,485,475,670 57,502,350 23.85 2015-06-24
2148 2015-06-18 2,407,000 -4,000 0.05 4,485,475,670 57,166,250 23.75 2015-06-16
2149 2015-06-17 2,411,000 12,000 0.05 4,485,475,670 57,984,550 24.05 2015-06-15
2150 2015-06-16 2,399,000 -5,000 0.05 4,485,475,670 57,935,850 24.15 2015-06-12
2151 2015-06-15 2,404,000 1,000 0.05 4,485,475,670 57,095,000 23.75 2015-06-11
2152 2015-06-12 2,403,000 -22,000 0.05 4,485,475,670 56,350,350 23.45 2015-06-10
2153 2015-06-10 2,425,000 23,000 0.05 4,485,475,670 57,836,250 23.85 2015-06-08
2154 2015-06-09 2,402,000 -1,000 0.05 4,485,475,670 57,768,100 24.05 2015-06-05
2155 2015-06-08 2,403,000 -7,000 0.05 4,485,475,670 58,152,600 24.20 2015-06-04
2156 2015-06-05 2,410,000 -7,000 0.05 4,485,475,670 59,286,000 24.60 2015-06-03
2157 2015-06-04 2,417,000 3,000 0.05 4,485,475,670 59,337,350 24.55 2015-06-02
2158 2015-06-03 2,414,000 7,000 0.05 4,485,475,670 59,384,400 24.60 2015-06-01
2159 2015-06-02 2,407,000 -8,000 0.05 4,485,475,670 58,971,500 24.50 2015-05-29
2160 2015-06-01 2,415,000 -8,000 0.05 4,485,475,670 60,978,750 25.25 2015-05-28
2161 2015-05-29 2,423,000 -7,000 0.05 4,485,365,670 62,998,000 26.00 2015-05-27
2162 2015-05-28 2,430,000 32,000 0.05 4,485,365,670 63,909,000 26.30 2015-05-26
2163 2015-05-27 2,398,000 -17,000 0.05 4,485,365,670 61,748,500 25.75 2015-05-22
2164 2015-05-26 2,415,000 -9,000 0.05 4,485,365,670 61,824,000 25.60 2015-05-21
2165 2015-05-22 2,424,000 6,000 0.05 4,485,365,670 62,418,000 25.75 2015-05-20
2166 2015-05-21 2,418,000 -428,000 0.05 4,485,365,670 61,054,500 25.25 2015-05-19
2167 2015-05-20 2,846,000 11,000 0.06 4,485,365,670 71,861,500 25.25 2015-05-18
2168 2015-05-19 2,835,000 -16,000 0.06 4,485,365,670 71,158,500 25.10 2015-05-15
2169 2015-05-18 2,851,000 -8,000 0.06 4,485,365,670 70,277,150 24.65 2015-05-14
2170 2015-05-15 2,859,000 -7,000 0.06 4,485,365,670 69,902,550 24.45 2015-05-13
2171 2015-05-14 2,866,000 -161,000 0.06 4,485,365,670 70,790,200 24.70 2015-05-12
2172 2015-05-13 3,027,000 -1,819,000 0.07 4,485,365,670 75,069,600 24.80 2015-05-11
2173 2015-05-12 4,846,000 -11,000 0.11 4,485,365,670 120,665,400 24.90 2015-05-08
2174 2015-05-11 4,857,000 -18,000 0.11 4,485,365,670 121,667,850 25.05 2015-05-07
2175 2015-05-08 4,875,000 -1,000 0.11 4,485,365,670 123,581,250 25.35 2015-05-06
2176 2015-05-07 4,876,000 -59,000 0.11 4,485,365,670 123,606,600 25.35 2015-05-05
2177 2015-05-06 4,935,000 13,000 0.11 4,485,365,670 124,855,500 25.30 2015-05-04
2178 2015-05-05 4,922,000 41,000 0.11 4,485,365,670 129,202,500 26.25 2015-04-30
2179 2015-05-04 4,881,000 148,000 0.11 4,485,365,670 127,882,200 26.20 2015-04-29
2180 2015-04-30 4,733,000 474,000 0.11 4,485,365,670 115,011,900 24.30 2015-04-28
2181 2015-04-29 4,259,000 1,074,000 0.09 4,485,309,670 103,493,700 24.30 2015-04-27
2182 2015-04-28 3,185,000 770,000 0.07 4,485,309,670 75,962,250 23.85 2015-04-24
2183 2015-04-27 2,415,000 320,000 0.05 4,485,309,670 57,235,500 23.70 2015-04-23
2184 2015-04-24 2,095,000 65,000 0.05 4,485,309,670 49,337,250 23.55 2015-04-22
2185 2015-04-23 2,030,000 10,000 0.05 4,485,309,670 47,705,000 23.50 2015-04-21
2186 2015-04-22 2,020,000 8,000 0.05 4,485,309,670 46,460,000 23.00 2015-04-20
2187 2015-04-21 2,012,000 37,000 0.04 4,485,309,670 47,483,200 23.60 2015-04-17
2188 2015-04-20 1,975,000 -10,000 0.04 4,485,309,670 46,708,750 23.65 2015-04-16
2189 2015-04-17 1,985,000 -61,000 0.04 4,485,309,670 47,143,750 23.75 2015-04-15
2190 2015-04-16 2,046,000 63,000 0.05 4,485,309,670 49,206,300 24.05 2015-04-14
2191 2015-04-15 1,983,000 162,000 0.04 4,485,309,670 47,889,450 24.15 2015-04-13
2192 2015-04-14 1,821,000 138,000 0.04 4,485,309,670 43,977,150 24.15 2015-04-10
2193 2015-04-13 1,683,000 309,000 0.04 4,485,309,670 39,382,200 23.40 2015-04-09
2194 2015-04-10 1,374,000 146,000 0.03 4,485,309,670 31,258,500 22.75 2015-04-08
2195 2015-04-09 1,228,000 11,000 0.03 4,485,309,670 27,200,200 22.15 2015-04-02
2196 2015-04-08 1,217,000 30,000 0.03 4,485,309,670 26,774,000 22.00 2015-04-01
2197 2015-04-02 1,187,000 -3,000 0.03 4,485,309,670 25,876,600 21.80 2015-03-31
2198 2015-03-31 1,190,000 -4,000 0.03 4,485,309,670 25,466,000 21.40 2015-03-27
2199 2015-03-30 1,194,000 -4,000 0.03 4,485,309,670 25,312,800 21.20 2015-03-26
2200 2015-03-27 1,198,000 286,000 0.03 4,485,309,670 25,457,500 21.25 2015-03-25
2201 2015-03-26 912,000 -6,000 0.02 4,485,309,670 19,471,200 21.35 2015-03-24
2202 2015-03-25 918,000 50,000 0.02 4,485,309,670 19,645,200 21.40 2015-03-23
2203 2015-03-24 868,000 3,000 0.02 4,485,309,670 18,358,200 21.15 2015-03-20
2204 2015-03-23 865,000 1,000 0.02 4,485,309,670 18,511,000 21.40 2015-03-19
2205 2015-03-20 864,000 3,000 0.02 4,485,309,670 18,662,400 21.60 2015-03-18
2206 2015-03-19 861,000 3,000 0.02 4,485,309,670 18,554,550 21.55 2015-03-17
2207 2015-03-18 858,000 3,000 0.02 4,485,309,670 18,618,600 21.70 2015-03-16
2208 2015-03-17 855,000 -1,000 0.02 4,485,309,670 18,596,250 21.75 2015-03-13
2209 2015-03-16 856,000 -1,000 0.02 4,485,309,670 18,660,800 21.80 2015-03-12
2210 2015-03-13 857,000 2,000 0.02 4,485,309,670 18,811,150 21.95 2015-03-11
2211 2015-03-12 855,000 -1,000 0.02 4,485,309,670 18,681,750 21.85 2015-03-10
2212 2015-03-11 856,000 1,000 0.02 4,485,309,670 18,703,600 21.85 2015-03-09
2213 2015-03-10 855,000 -1,000 0.02 4,485,309,670 18,767,250 21.95 2015-03-06
2214 2015-03-09 856,000 -1,000 0.02 4,485,309,670 18,832,000 22.00 2015-03-05
2215 2015-03-06 857,000 -35,000 0.02 4,485,309,670 19,239,650 22.45 2015-03-04
2216 2015-03-05 892,000 27,000 0.02 4,485,309,670 19,980,800 22.40 2015-03-03
2217 2015-03-04 865,000 -12,000 0.02 4,485,309,670 19,030,000 22.00 2015-03-02
2218 2015-03-03 877,000 -3,000 0.02 4,485,309,670 19,294,000 22.00 2015-02-27
2219 2015-03-02 880,000 8,000 0.02 4,485,309,670 19,360,000 22.00 2015-02-26
2220 2015-02-27 872,000 -5,000 0.02 4,485,309,670 19,271,200 22.10 2015-02-25
2221 2015-02-17 877,000 -7,000 0.02 4,485,309,670 19,732,500 22.50 2015-02-13
2222 2015-02-16 884,000 -4,000 0.02 4,485,309,670 19,315,400 21.85 2015-02-12
2223 2015-02-12 888,000 -1,000 0.02 4,485,309,670 19,802,400 22.30 2015-02-10
2224 2015-02-11 889,000 4,000 0.02 4,485,309,670 19,558,000 22.00 2015-02-09
2225 2015-02-10 885,000 -9,000 0.02 4,485,309,670 19,868,250 22.45 2015-02-06
2226 2015-02-09 894,000 -8,000 0.02 4,485,309,670 19,980,900 22.35 2015-02-05
2227 2015-02-06 902,000 -2,000 0.02 4,485,309,670 20,385,200 22.60 2015-02-04
2228 2015-02-05 904,000 -8,000 0.02 4,485,309,670 20,340,000 22.50 2015-02-03
2229 2015-02-04 912,000 2,000 0.02 4,485,309,670 20,839,200 22.85 2015-02-02
2230 2015-02-03 910,000 -13,000 0.02 4,485,309,670 20,793,500 22.85 2015-01-30
2231 2015-02-02 923,000 -18,000 0.02 4,485,309,670 20,998,250 22.75 2015-01-29
2232 2015-01-30 941,000 -54,000 0.02 4,485,309,670 21,360,700 22.70 2015-01-28
2233 2015-01-29 995,000 -14,000 0.02 4,485,309,670 21,840,250 21.95 2015-01-27
2234 2015-01-28 1,009,000 -45,000 0.02 4,485,309,670 22,349,350 22.15 2015-01-26
2235 2015-01-23 1,054,000 -10,000 0.02 4,485,309,670 22,608,300 21.45 2015-01-21
2236 2015-01-21 1,064,000 80,000 0.02 4,485,309,670 22,556,800 21.20 2015-01-19
2237 2015-01-20 984,000 77,000 0.02 4,485,309,670 20,910,000 21.25 2015-01-16
2238 2015-01-19 907,000 19,000 0.02 4,485,309,670 19,228,400 21.20 2015-01-15
2239 2015-01-16 888,000 100,000 0.02 4,485,309,670 18,870,000 21.25 2015-01-14
2240 2015-01-15 788,000 70,000 0.02 4,485,309,670 16,863,200 21.40 2015-01-13
2241 2015-01-14 718,000 106,000 0.02 4,485,309,670 15,221,600 21.20 2015-01-12
2242 2015-01-13 612,000 -5,000 0.01 4,485,309,670 12,913,200 21.10 2015-01-09
2243 2015-01-12 617,000 15,000 0.01 4,485,309,670 13,142,100 21.30 2015-01-08
2244 2015-01-09 602,000 13,000 0.01 4,485,309,670 12,762,400 21.20 2015-01-07
2245 2015-01-08 589,000 10,000 0.01 4,485,309,670 12,516,250 21.25 2015-01-06
2246 2015-01-07 579,000 -3,000 0.01 4,485,309,670 12,477,450 21.55 2015-01-05
2247 2014-12-30 582,000 13,000 0.01 4,485,297,670 12,425,700 21.35 2014-12-23
2248 2014-12-29 569,000 -12,000 0.01 4,485,297,670 12,261,950 21.55 2014-12-22
2249 2014-12-23 581,000 2,000 0.01 4,485,297,670 12,404,350 21.35 2014-12-19
2250 2014-12-19 579,000 13,000 0.01 4,485,297,670 12,216,900 21.10 2014-12-17
2251 2014-12-18 566,000 2,000 0.01 4,485,297,670 11,970,900 21.15 2014-12-16
2252 2014-12-16 564,000 1,000 0.01 4,485,297,670 12,238,800 21.70 2014-12-12
2253 2014-12-11 563,000 59,000 0.01 4,485,297,670 12,217,100 21.70 2014-12-09
2254 2014-12-10 504,000 1,000 0.01 4,485,297,670 11,214,000 22.25 2014-12-08
2255 2014-12-08 503,000 2,000 0.01 4,485,297,670 11,116,300 22.10 2014-12-04
2256 2014-12-01 501,000 1,000 0.01 4,485,297,670 11,673,300 23.30 2014-11-27
2257 2014-11-28 500,000 32,000 0.01 4,485,297,670 11,800,000 23.60 2014-11-26
2258 2014-11-27 468,000 30,000 0.01 4,485,297,670 11,021,400 23.55 2014-11-25
2259 2014-11-26 438,000 25,000 0.01 4,485,297,670 10,227,300 23.35 2014-11-24
2260 2014-11-25 413,000 13,000 0.01 4,485,297,670 9,292,500 22.50 2014-11-21
2261 2014-11-21 400,000 51,000 0.01 4,485,297,670 9,020,000 22.55 2014-11-19
2262 2014-11-20 349,000 115,000 0.01 4,485,297,670 7,904,850 22.65 2014-11-18
2263 2014-11-19 234,000 234,000 0.01 4,485,297,670 5,382,000 23.00 2014-11-17

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top