CHINA GOLD INTERNATIONAL RESOURCES CORP. LTD.: O

Exchange Code Listed Last trade Delisted
HK Main 02099  2010-12-01    
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

GUOTAI JUNAN SECURITIES (HONG KONG) LIMITED 國泰君安證券(香港)有限公司

CCASSID: B01565

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 69.00 2025-06-25
2 2025-06-26 70.50 2025-06-24
3 2025-06-25 69.15 2025-06-23
4 2025-06-24 12,399,160 22,400 3.13 396,413,753 865,461,368 69.80 2025-06-20
5 2025-06-23 12,376,760 -8,600 3.12 396,413,753 863,279,010 69.75 2025-06-19
6 2025-06-20 12,385,360 -10,000 3.12 396,413,753 897,319,332 72.45 2025-06-18
7 2025-06-19 12,395,360 -25,000 3.13 396,413,753 890,606,616 71.85 2025-06-17
8 2025-06-18 12,420,360 3,000 3.13 396,413,753 888,055,740 71.50 2025-06-16
9 2025-06-17 12,417,360 96,400 3.13 396,413,753 893,429,052 71.95 2025-06-13
10 2025-06-16 12,320,960 -22,700 3.11 396,413,753 887,109,120 72.00 2025-06-12
11 2025-06-13 12,343,660 19,300 3.11 396,413,753 875,782,677 70.95 2025-06-11
12 2025-06-12 12,324,360 -98,600 3.11 396,413,753 887,353,920 72.00 2025-06-10
13 2025-06-11 12,422,960 50,800 3.13 396,413,753 855,941,944 68.90 2025-06-09
14 2025-06-10 12,372,160 171,400 3.12 396,413,753 855,534,864 69.15 2025-06-06
15 2025-06-09 12,200,760 1,852,600 3.08 396,413,753 814,400,730 66.75 2025-06-05
16 2025-06-06 10,348,160 -131,400 2.61 396,413,753 685,565,600 66.25 2025-06-04
17 2025-06-05 10,479,560 -26,600 2.64 396,413,753 675,931,620 64.50 2025-06-03
18 2025-06-04 10,506,160 -15,000 2.65 396,413,753 661,362,772 62.95 2025-06-02
19 2025-06-03 10,521,160 11,000 2.65 396,413,753 633,899,890 60.25 2025-05-30
20 2025-06-02 10,510,160 29,500 2.65 396,413,753 639,017,728 60.80 2025-05-29
21 2025-05-30 10,480,660 74,400 2.64 396,413,753 641,416,392 61.20 2025-05-28
22 2025-05-29 10,406,260 -56,840 2.63 396,413,753 645,188,120 62.00 2025-05-27
23 2025-05-28 10,463,100 2,002,400 2.64 396,413,753 638,249,100 61.00 2025-05-26
24 2025-05-27 8,460,700 -63,500 2.13 396,413,753 513,987,525 60.75 2025-05-23
25 2025-05-26 8,524,200 -18,200 2.15 396,413,753 505,485,060 59.30 2025-05-22
26 2025-05-23 8,542,400 -49,500 2.15 396,413,753 497,594,800 58.25 2025-05-21
27 2025-05-22 8,591,900 -10,500 2.17 396,413,753 470,836,120 54.80 2025-05-20
28 2025-05-21 8,602,400 -500 2.17 396,413,753 464,529,600 54.00 2025-05-19
29 2025-05-20 8,602,900 14,500 2.17 396,413,753 458,104,425 53.25 2025-05-16
30 2025-05-19 8,588,400 7,100 2.17 396,413,753 447,026,220 52.05 2025-05-15
31 2025-05-16 8,581,300 2,000 2.16 396,413,753 445,798,535 51.95 2025-05-14
32 2025-05-15 8,579,300 15,980 2.16 396,413,753 440,976,020 51.40 2025-05-13
33 2025-05-14 8,563,320 -39,100 2.16 396,413,753 422,171,676 49.30 2025-05-12
34 2025-05-13 8,602,420 39,900 2.17 396,413,753 435,282,452 50.60 2025-05-09
35 2025-05-12 8,562,520 -1,800 2.16 396,413,753 440,541,654 51.45 2025-05-08
36 2025-05-09 8,564,320 -15,500 2.16 396,413,753 449,626,800 52.50 2025-05-07
37 2025-05-08 8,579,820 32,000 2.16 396,413,753 432,422,928 50.40 2025-05-06
38 2025-05-07 8,547,820 -4,000 2.16 396,413,753 418,415,789 48.95 2025-05-02
39 2025-05-06 8,551,820 11,000 2.16 396,413,753 418,611,589 48.95 2025-04-30
40 2025-05-02 8,540,820 -24,580 2.15 396,413,753 418,073,139 48.95 2025-04-29
41 2025-04-30 8,565,400 217,500 2.16 396,413,753 420,561,140 49.10 2025-04-28
42 2025-04-29 8,347,900 738,500 2.11 396,413,753 416,142,815 49.85 2025-04-25
43 2025-04-28 7,609,400 -5,000 1.92 396,413,753 386,557,520 50.80 2025-04-24
44 2025-04-25 7,614,400 32,200 1.92 396,413,753 388,334,400 51.00 2025-04-23
45 2025-04-24 7,582,200 -326,800 1.91 396,413,753 420,812,100 55.50 2025-04-22
46 2025-04-23 7,909,000 -7,500 2.00 396,413,753 433,413,200 54.80 2025-04-17
47 2025-04-22 7,916,500 59,000 2.00 396,413,753 439,761,575 55.55 2025-04-16
48 2025-04-17 7,857,500 -51,040 1.98 396,413,753 426,662,250 54.30 2025-04-15
49 2025-04-16 7,908,540 -4,000 2.00 396,413,753 422,711,463 53.45 2025-04-14
50 2025-04-15 7,912,540 -731,200 2.00 396,413,753 407,891,437 51.55 2025-04-11
51 2025-04-14 8,643,740 1,797,700 2.18 396,413,753 401,501,723 46.45 2025-04-10
52 2025-04-11 6,846,040 -174,500 1.73 396,413,753 305,333,384 44.60 2025-04-09
53 2025-04-10 7,020,540 -750,800 1.77 396,413,753 306,446,571 43.65 2025-04-08
54 2025-04-09 7,771,340 -3,195,400 1.96 396,413,753 336,887,589 43.35 2025-04-07
55 2025-04-08 10,966,740 -3,600 2.77 396,413,753 573,560,502 52.30 2025-04-03
56 2025-04-07 10,970,340 30,800 2.77 396,413,753 576,491,367 52.55 2025-04-02
57 2025-04-03 10,939,540 -5,860 2.76 396,413,753 589,094,229 53.85 2025-04-01
58 2025-04-02 10,945,400 -40,400 2.76 396,413,753 611,847,860 55.90 2025-03-31
59 2025-04-01 10,985,800 -9,100 2.77 396,413,753 572,909,470 52.15 2025-03-28
60 2025-03-31 10,994,900 -13,200 2.77 396,413,753 578,331,740 52.60 2025-03-27
61 2025-03-28 11,008,100 8,200 2.78 396,413,753 572,421,200 52.00 2025-03-26
62 2025-03-27 10,999,900 13,500 2.77 396,413,753 573,094,790 52.10 2025-03-25
63 2025-03-26 10,986,400 3,200 2.77 396,413,753 584,476,480 53.20 2025-03-24
64 2025-03-25 10,983,200 2,500 2.77 396,413,753 605,174,320 55.10 2025-03-21
65 2025-03-24 10,980,700 17,000 2.77 396,413,753 597,350,080 54.40 2025-03-20
66 2025-03-21 10,963,700 5,500 2.77 396,413,753 592,587,985 54.05 2025-03-19
67 2025-03-20 10,958,200 -11,140 2.76 396,413,753 595,578,170 54.35 2025-03-18
68 2025-03-19 10,969,340 7,000 2.77 396,413,753 581,923,487 53.05 2025-03-17
69 2025-03-18 10,962,340 -70,200 2.77 396,413,753 587,581,424 53.60 2025-03-14
70 2025-03-17 11,032,540 -20,200 2.78 396,413,753 547,213,984 49.60 2025-03-13
71 2025-03-14 11,052,740 -9,200 2.79 396,413,753 558,163,370 50.50 2025-03-12
72 2025-03-13 11,061,940 -9,500 2.79 396,413,753 539,269,575 48.75 2025-03-11
73 2025-03-12 11,071,440 -13,700 2.79 396,413,753 543,607,704 49.10 2025-03-10
74 2025-03-10 11,085,140 500 2.80 396,413,753 535,966,519 48.35 2025-03-06
75 2025-03-07 11,084,640 -36,000 2.80 396,413,753 537,605,040 48.50 2025-03-05
76 2025-03-06 11,120,640 -7,800 2.81 396,413,753 502,652,928 45.20 2025-03-04
77 2025-03-04 11,128,440 7,100 2.81 396,413,753 485,756,406 43.65 2025-02-28
78 2025-03-03 11,121,340 -11,700 2.81 396,413,753 489,895,027 44.05 2025-02-27
79 2025-02-28 11,133,040 -28,100 2.81 396,413,753 483,730,588 43.45 2025-02-26
80 2025-02-27 11,161,140 -5,900 2.82 396,413,753 491,090,160 44.00 2025-02-25
81 2025-02-26 11,167,040 1,000 2.82 396,413,753 500,283,392 44.80 2025-02-24
82 2025-02-25 11,166,040 -5,000 2.82 396,413,753 504,705,008 45.20 2025-02-21
83 2025-02-24 11,171,040 -500 2.82 396,413,753 520,011,912 46.55 2025-02-20
84 2025-02-21 11,171,540 -5,400 2.82 396,413,753 509,980,801 45.65 2025-02-19
85 2025-02-20 11,176,940 2,200 2.82 396,413,753 511,903,852 45.80 2025-02-18
86 2025-02-19 11,174,740 -13,900 2.82 396,413,753 491,688,560 44.00 2025-02-17
87 2025-02-18 11,188,640 -31,300 2.82 396,413,753 526,425,512 47.05 2025-02-14
88 2025-02-17 11,219,940 2,300 2.83 396,413,753 520,044,219 46.35 2025-02-13
89 2025-02-14 11,217,640 -10,300 2.83 396,413,753 526,107,316 46.90 2025-02-12
90 2025-02-13 11,227,940 -21,100 2.83 396,413,753 542,870,899 48.35 2025-02-11
91 2025-02-12 11,249,040 1,500 2.84 396,413,753 550,640,508 48.95 2025-02-10
92 2025-02-11 11,247,540 -1,600 2.84 396,413,753 544,943,313 48.45 2025-02-07
93 2025-02-10 11,249,140 -5,900 2.84 396,413,753 547,270,661 48.65 2025-02-06
94 2025-02-07 11,255,040 3,800 2.84 396,413,753 549,808,704 48.85 2025-02-05
95 2025-02-06 11,251,240 2,640 2.84 396,413,753 543,434,892 48.30 2025-02-04
96 2025-02-05 11,248,600 60,400 2.84 396,413,753 542,744,950 48.25 2025-02-03
97 2025-02-04 11,188,200 -7,100 2.82 396,413,753 507,384,870 45.35 2025-01-27
98 2025-02-03 11,195,300 900 2.82 396,413,753 498,190,850 44.50 2025-01-24
99 2025-01-24 11,194,400 -200 2.82 396,413,753 482,478,640 43.10 2025-01-22
100 2025-01-23 11,194,600 -7,800 2.82 396,413,753 485,845,640 43.40 2025-01-21
101 2025-01-22 11,202,400 1,500 2.83 396,413,753 487,304,400 43.50 2025-01-20
102 2025-01-21 11,200,900 -500 2.83 396,413,753 501,800,320 44.80 2025-01-17
103 2025-01-17 11,201,400 1,700 2.83 396,413,753 481,100,130 42.95 2025-01-15
104 2025-01-16 11,199,700 -5,800 2.83 396,413,753 497,266,680 44.40 2025-01-14
105 2025-01-15 11,205,500 -46,400 2.83 396,413,753 488,559,800 43.60 2025-01-13
106 2025-01-14 11,251,900 4,000 2.84 396,413,753 532,214,870 47.30 2025-01-10
107 2025-01-13 11,247,900 6,100 2.84 396,413,753 507,842,685 45.15 2025-01-09
108 2025-01-10 11,241,800 -38,400 2.84 396,413,753 516,560,710 45.95 2025-01-08
109 2025-01-09 11,280,200 -5,000 2.85 396,413,753 505,352,960 44.80 2025-01-07
110 2025-01-08 11,285,200 49,000 2.85 396,413,753 484,135,080 42.90 2025-01-06
111 2025-01-07 11,236,200 -321,200 2.83 396,413,753 484,280,220 43.10 2025-01-03
112 2025-01-06 11,557,400 -705,300 2.92 396,413,753 492,345,240 42.60 2025-01-02
113 2025-01-03 12,262,700 -19,300 3.09 396,413,753 463,530,060 37.80 2024-12-30
114 2025-01-02 12,282,000 -2,000 3.10 396,413,753 461,189,100 37.55 2024-12-27
115 2024-12-30 12,284,000 -2,000 3.10 396,413,753 466,792,000 38.00 2024-12-23
116 2024-12-27 12,286,000 -18,000 3.10 396,413,753 455,810,600 37.10 2024-12-20
117 2024-12-23 12,304,000 -12,200 3.10 396,413,753 469,397,600 38.15 2024-12-19
118 2024-12-19 12,316,200 2,900 3.11 396,413,753 455,083,590 36.95 2024-12-17
119 2024-12-18 12,313,300 11,500 3.11 396,413,753 462,980,080 37.60 2024-12-16
120 2024-12-17 12,301,800 6,500 3.10 396,413,753 480,385,290 39.05 2024-12-13
121 2024-12-13 12,295,300 -4,700 3.10 396,413,753 499,803,945 40.65 2024-12-11
122 2024-12-12 12,300,000 2,000 3.10 396,413,753 480,315,000 39.05 2024-12-10
123 2024-12-11 12,298,000 -14,000 3.10 396,413,753 485,156,100 39.45 2024-12-09
124 2024-12-10 12,312,000 -4,000 3.11 396,413,753 469,087,200 38.10 2024-12-06
125 2024-12-09 12,316,000 1,000 3.11 396,413,753 463,081,600 37.60 2024-12-05
126 2024-12-06 12,315,000 -2,000 3.11 396,413,753 470,433,000 38.20 2024-12-04
127 2024-12-05 12,317,000 -20,000 3.11 396,413,753 470,509,400 38.20 2024-12-03
128 2024-12-04 12,337,000 20,900 3.11 396,413,753 463,871,200 37.60 2024-12-02
129 2024-12-03 12,316,100 14,700 3.11 396,413,753 482,175,315 39.15 2024-11-29
130 2024-12-02 12,301,400 -1,600 3.10 396,413,753 472,988,830 38.45 2024-11-28
131 2024-11-28 12,303,000 5,800 3.10 396,413,753 473,665,500 38.50 2024-11-26
132 2024-11-27 12,297,200 27,000 3.10 396,413,753 509,104,080 41.40 2024-11-25
133 2024-11-26 12,270,200 1,200 3.10 396,413,753 513,507,870 41.85 2024-11-22
134 2024-11-25 12,269,000 -24,600 3.09 396,413,753 522,045,950 42.55 2024-11-21
135 2024-11-22 12,293,600 167,600 3.10 396,413,753 525,551,400 42.75 2024-11-20
136 2024-11-21 12,126,000 109,800 3.06 396,413,753 477,158,100 39.35 2024-11-19
137 2024-11-20 12,016,200 5,000 3.03 396,413,753 418,764,570 34.85 2024-11-18
138 2024-11-19 12,011,200 -22,600 3.03 396,413,753 426,397,600 35.50 2024-11-15
139 2024-11-15 12,033,800 -23,400 3.04 396,413,753 386,284,980 32.10 2024-11-13
140 2024-11-14 12,057,200 -31,500 3.04 396,413,753 388,844,700 32.25 2024-11-12
141 2024-11-13 12,088,700 -16,200 3.05 396,413,753 422,500,065 34.95 2024-11-11
142 2024-11-11 12,104,900 -21,800 3.05 396,413,753 442,434,095 36.55 2024-11-07
143 2024-11-08 12,126,700 -18,000 3.06 396,413,753 429,891,515 35.45 2024-11-06
144 2024-11-07 12,144,700 31,000 3.06 396,413,753 441,459,845 36.35 2024-11-05
145 2024-11-06 12,113,700 -5,000 3.06 396,413,753 445,178,475 36.75 2024-11-04
146 2024-11-05 12,118,700 -911,000 3.06 396,413,753 436,879,135 36.05 2024-11-01
147 2024-11-04 13,029,700 -598,000 3.29 396,413,753 474,281,080 36.40 2024-10-31
148 2024-11-01 13,627,700 -25,000 3.44 396,413,753 517,171,215 37.95 2024-10-30
149 2024-10-31 13,652,700 10,000 3.44 396,413,753 503,784,630 36.90 2024-10-29
150 2024-10-30 13,642,700 -7,500 3.44 396,413,753 506,144,170 37.10 2024-10-28
151 2024-10-29 13,650,200 7,000 3.44 396,413,753 506,422,420 37.10 2024-10-25
152 2024-10-28 13,643,200 -13,000 3.44 396,413,753 505,480,560 37.05 2024-10-24
153 2024-10-25 13,656,200 3,000 3.44 396,413,753 516,204,360 37.80 2024-10-23
154 2024-10-24 13,653,200 -801,800 3.44 396,413,753 528,378,840 38.70 2024-10-22
155 2024-10-23 14,455,000 -1,997,300 3.65 396,413,753 537,003,250 37.15 2024-10-21
156 2024-10-22 16,452,300 -18,100 4.15 396,413,753 579,943,575 35.25 2024-10-18
157 2024-10-21 16,470,400 -9,000 4.15 396,413,753 561,640,640 34.10 2024-10-17
158 2024-10-17 16,479,400 6,700 4.16 396,413,753 552,059,900 33.50 2024-10-15
159 2024-10-16 16,472,700 793,900 4.16 396,413,753 583,133,580 35.40 2024-10-14
160 2024-10-15 15,678,800 -3,900 3.96 396,413,753 517,400,400 33.00 2024-10-10
161 2024-10-10 15,682,700 -24,100 3.96 396,413,753 511,256,020 32.60 2024-10-08
162 2024-10-09 15,706,800 41,500 3.96 396,413,753 580,366,260 36.95 2024-10-07
163 2024-10-08 15,665,300 5,777,800 3.95 396,413,753 571,783,450 36.50 2024-10-04
164 2024-10-07 9,887,500 30,100 2.49 396,413,753 355,455,625 35.95 2024-10-03
165 2024-10-04 9,857,400 -30,400 2.49 396,413,753 367,188,150 37.25 2024-10-02
166 2024-10-03 9,887,800 -139,000 2.49 396,413,753 360,904,700 36.50 2024-09-30
167 2024-10-02 10,026,800 -157,300 2.53 396,413,753 368,484,900 36.75 2024-09-27
168 2024-09-30 10,184,100 -39,600 2.57 396,413,753 358,989,525 35.25 2024-09-26
169 2024-09-27 10,223,700 -800 2.58 396,413,753 353,740,020 34.60 2024-09-25
170 2024-09-26 10,224,500 7,600 2.58 396,413,753 356,835,050 34.90 2024-09-24
171 2024-09-25 10,216,900 2,900 2.58 396,413,753 344,309,530 33.70 2024-09-23
172 2024-09-24 10,214,000 -7,600 2.58 396,413,753 342,679,700 33.55 2024-09-20
173 2024-09-23 10,221,600 -1,000 2.58 396,413,753 329,646,600 32.25 2024-09-19
174 2024-09-20 10,222,600 -65,500 2.58 396,413,753 325,589,810 31.85 2024-09-17
175 2024-09-19 10,288,100 -9,500 2.60 396,413,753 320,474,315 31.15 2024-09-16
176 2024-09-17 10,297,600 3,900 2.60 396,413,753 307,898,240 29.90 2024-09-13
177 2024-09-16 10,293,700 12,500 2.60 396,413,753 292,341,080 28.40 2024-09-12
178 2024-09-13 10,281,200 106,400 2.59 396,413,753 297,640,740 28.95 2024-09-11
179 2024-09-12 10,174,800 12,500 2.57 396,413,753 298,630,380 29.35 2024-09-10
180 2024-09-11 10,162,300 29,200 2.56 396,413,753 307,409,575 30.25 2024-09-09
181 2024-09-10 10,133,100 32,600 2.56 396,413,753 302,979,690 29.90 2024-09-05
182 2024-09-09 10,100,500 21,300 2.55 396,413,753 312,610,475 30.95 2024-09-04
183 2024-09-05 10,079,200 3,000 2.54 396,413,753 346,724,480 34.40 2024-09-03
184 2024-09-04 10,076,200 -12,200 2.54 396,413,753 348,132,710 34.55 2024-09-02
185 2024-09-03 10,088,400 2,600 2.54 396,413,753 378,315,000 37.50 2024-08-30
186 2024-09-02 10,085,800 1,200 2.54 396,413,753 381,243,240 37.80 2024-08-29
187 2024-08-30 10,084,600 -9,300 2.54 396,413,753 383,214,800 38.00 2024-08-28
188 2024-08-29 10,093,900 -95,200 2.55 396,413,753 395,680,880 39.20 2024-08-27
189 2024-08-28 10,189,100 -33,000 2.57 396,413,753 416,224,735 40.85 2024-08-26
190 2024-08-27 10,222,100 -49,000 2.58 396,413,753 416,039,470 40.70 2024-08-23
191 2024-08-26 10,271,100 1,200 2.59 396,413,753 427,277,760 41.60 2024-08-22
192 2024-08-23 10,269,900 -4,400 2.59 396,413,753 428,768,325 41.75 2024-08-21
193 2024-08-22 10,274,300 -300 2.59 396,413,753 427,410,880 41.60 2024-08-20
194 2024-08-21 10,274,600 -500 2.59 396,413,753 422,799,790 41.15 2024-08-19
195 2024-08-20 10,275,100 -7,900 2.59 396,413,753 412,031,510 40.10 2024-08-16
196 2024-08-19 10,283,000 -10,000 2.59 396,413,753 420,574,700 40.90 2024-08-15
197 2024-08-16 10,293,000 3,200 2.60 396,413,753 422,013,000 41.00 2024-08-14
198 2024-08-15 10,289,800 2,000 2.60 396,413,753 429,084,660 41.70 2024-08-13
199 2024-08-13 10,287,800 -500 2.60 396,413,753 429,001,260 41.70 2024-08-09
200 2024-08-12 10,288,300 100 2.60 396,413,753 420,277,055 40.85 2024-08-08
201 2024-08-09 10,288,200 -3,200 2.60 396,413,753 430,561,170 41.85 2024-08-07
202 2024-08-08 10,291,400 1,300 2.60 396,413,753 417,830,840 40.60 2024-08-06
203 2024-08-07 10,290,100 -15,800 2.60 396,413,753 429,611,675 41.75 2024-08-05
204 2024-08-06 10,305,900 -1,100 2.60 396,413,753 449,852,535 43.65 2024-08-02
205 2024-08-05 10,307,000 -500 2.60 396,413,753 449,385,200 43.60 2024-08-01
206 2024-08-02 10,307,500 11,700 2.60 396,413,753 439,099,500 42.60 2024-07-31
207 2024-08-01 10,295,800 5,200 2.60 396,413,753 419,039,060 40.70 2024-07-30
208 2024-07-31 10,290,600 -1,000 2.60 396,413,753 437,865,030 42.55 2024-07-29
209 2024-07-30 10,291,600 -1,300 2.60 396,413,753 434,820,100 42.25 2024-07-26
210 2024-07-29 10,292,900 -11,100 2.60 396,413,753 417,891,740 40.60 2024-07-25
211 2024-07-26 10,304,000 1,100 2.60 396,413,753 473,984,000 46.00 2024-07-24
212 2024-07-25 10,302,900 -5,700 2.60 396,413,753 472,387,965 45.85 2024-07-23
213 2024-07-24 10,308,600 -200 2.60 396,413,753 497,389,950 48.25 2024-07-22
214 2024-07-23 10,308,800 -20,500 2.60 396,413,753 491,214,320 47.65 2024-07-19
215 2024-07-22 10,329,300 -5,200 2.61 396,413,753 537,123,600 52.00 2024-07-18
216 2024-07-19 10,334,500 10,400 2.61 396,413,753 531,710,025 51.45 2024-07-17
217 2024-07-18 10,324,100 -2,100 2.60 396,413,753 557,501,400 54.00 2024-07-16
218 2024-07-17 10,326,200 -1,100 2.60 396,413,753 554,000,630 53.65 2024-07-15
219 2024-07-16 10,327,300 1,500 2.61 396,413,753 531,339,585 51.45 2024-07-12
220 2024-07-15 10,325,800 -100 2.60 396,413,753 542,104,500 52.50 2024-07-11
221 2024-07-12 10,325,900 -400 2.60 396,413,753 530,751,260 51.40 2024-07-10
222 2024-07-11 10,326,300 -900 2.60 396,413,753 550,908,105 53.35 2024-07-09
223 2024-07-10 10,327,200 700 2.61 396,413,753 545,792,520 52.85 2024-07-08
224 2024-07-09 10,326,500 -10,200 2.60 396,413,753 541,108,600 52.40 2024-07-05
225 2024-07-08 10,336,700 -5,300 2.61 396,413,753 526,138,030 50.90 2024-07-04
226 2024-07-05 10,342,000 -4,500 2.61 396,413,753 518,651,300 50.15 2024-07-03
227 2024-07-03 10,346,500 -100 2.61 396,413,753 518,359,650 50.10 2024-06-28
228 2024-07-02 10,346,600 -4,400 2.61 396,413,753 503,362,090 48.65 2024-06-27
229 2024-06-28 10,351,000 -3,800 2.61 396,413,753 522,725,500 50.50 2024-06-26
230 2024-06-27 10,354,800 -600 2.61 396,413,753 538,967,340 52.05 2024-06-25
231 2024-06-26 10,355,400 100 2.61 396,413,753 531,749,790 51.35 2024-06-24
232 2024-06-25 10,355,300 -8,900 2.61 396,413,753 543,653,250 52.50 2024-06-21
233 2024-06-24 10,364,200 1,500 2.61 396,413,753 552,930,070 53.35 2024-06-20
234 2024-06-21 10,362,700 -700 2.61 396,413,753 544,041,750 52.50 2024-06-19
235 2024-06-19 10,363,400 -7,600 2.61 396,413,753 518,170,000 50.00 2024-06-17
236 2024-06-17 10,371,000 -1,100 2.62 396,413,753 526,846,800 50.80 2024-06-13
237 2024-06-14 10,372,100 -200 2.62 396,413,753 524,309,655 50.55 2024-06-12
238 2024-06-13 10,372,300 -19,000 2.62 396,413,753 522,763,920 50.40 2024-06-11
239 2024-06-12 10,391,300 -3,500 2.62 396,413,753 558,012,810 53.70 2024-06-07
240 2024-06-07 10,394,800 -7,400 2.62 396,413,753 535,332,200 51.50 2024-06-05
241 2024-06-06 10,402,200 -11,000 2.62 396,413,753 560,678,580 53.90 2024-06-04
242 2024-06-05 10,413,200 -14,500 2.63 396,413,753 536,279,800 51.50 2024-06-03
243 2024-06-03 10,427,700 2,100 2.63 396,413,753 562,574,415 53.95 2024-05-30
244 2024-05-30 10,425,600 -2,553,800 2.63 396,413,753 576,535,680 55.30 2024-05-28
245 2024-05-29 12,979,400 -3,100 3.27 396,413,753 723,601,550 55.75 2024-05-27
246 2024-05-28 12,982,500 -4,300 3.27 396,413,753 694,563,750 53.50 2024-05-24
247 2024-05-24 12,986,800 700 3.28 396,413,753 698,689,840 53.80 2024-05-22
248 2024-05-23 12,986,100 20,700 3.28 396,413,753 728,520,210 56.10 2024-05-21
249 2024-05-22 12,965,400 -2,800 3.27 396,413,753 755,882,820 58.30 2024-05-20
250 2024-05-21 12,968,200 4,800 3.27 396,413,753 700,282,800 54.00 2024-05-17
251 2024-05-20 12,963,400 -154,800 3.27 396,413,753 696,782,750 53.75 2024-05-16
252 2024-05-17 13,118,200 18,300 3.31 396,413,753 670,340,020 51.10 2024-05-14
253 2024-05-16 13,099,900 1,200 3.30 396,413,753 674,644,850 51.50 2024-05-13
254 2024-05-14 13,098,700 -37,000 3.30 396,413,753 670,653,440 51.20 2024-05-10
255 2024-05-13 13,135,700 -18,800 3.31 396,413,753 665,979,990 50.70 2024-05-09
256 2024-05-10 13,154,500 -400 3.32 396,413,753 651,147,750 49.50 2024-05-08
257 2024-05-09 13,154,900 -116,200 3.32 396,413,753 650,509,805 49.45 2024-05-07
258 2024-05-08 13,271,100 1,200 3.35 396,413,753 632,367,915 47.65 2024-05-06
259 2024-05-07 13,269,900 7,400 3.35 396,413,753 601,126,470 45.30 2024-05-03
260 2024-05-06 13,262,500 -7,800 3.35 396,413,753 610,075,000 46.00 2024-05-02
261 2024-05-03 13,270,300 5,500 3.35 396,413,753 608,443,255 45.85 2024-04-30
262 2024-05-02 13,264,800 5,400 3.35 396,413,753 619,466,160 46.70 2024-04-29
263 2024-04-30 13,259,400 1,000 3.34 396,413,753 641,091,990 48.35 2024-04-26
264 2024-04-29 13,258,400 -200 3.34 396,413,753 610,549,320 46.05 2024-04-25
265 2024-04-26 13,258,600 3,300 3.34 396,413,753 610,558,530 46.05 2024-04-24
266 2024-04-25 13,255,300 45,800 3.34 396,413,753 603,116,150 45.50 2024-04-23
267 2024-04-24 13,209,500 -28,400 3.33 396,413,753 634,056,000 48.00 2024-04-22
268 2024-04-23 13,237,900 -10,500 3.34 396,413,753 644,685,730 48.70 2024-04-19
269 2024-04-22 13,248,400 -13,700 3.34 396,413,753 633,935,940 47.85 2024-04-18
270 2024-04-19 13,262,100 54,300 3.35 396,413,753 631,939,065 47.65 2024-04-17
271 2024-04-18 13,207,800 21,700 3.33 396,413,753 630,672,450 47.75 2024-04-16
272 2024-04-17 13,186,100 3,900 3.33 396,413,753 652,052,645 49.45 2024-04-15
273 2024-04-16 13,182,200 -400 3.33 396,413,753 672,292,200 51.00 2024-04-12
274 2024-04-15 13,182,600 15,000 3.33 396,413,753 634,083,060 48.10 2024-04-11
275 2024-04-12 13,167,600 -2,800 3.32 396,413,753 671,547,600 51.00 2024-04-10
276 2024-04-11 13,170,400 15,900 3.32 396,413,753 671,690,400 51.00 2024-04-09
277 2024-04-10 13,154,500 -125,400 3.32 396,413,753 682,060,825 51.85 2024-04-08
278 2024-04-09 13,279,900 15,400 3.35 396,413,753 656,691,055 49.45 2024-04-05
279 2024-04-08 13,264,500 -159,600 3.35 396,413,753 684,448,200 51.60 2024-04-03
280 2024-04-05 13,424,100 -87,200 3.39 396,413,753 657,109,695 48.95 2024-04-02
281 2024-04-03 13,511,300 700 3.41 396,413,753 666,107,090 49.30 2024-03-28
282 2024-04-02 13,510,600 -200 3.41 396,413,753 661,343,870 48.95 2024-03-27
283 2024-03-28 13,510,800 200 3.41 396,413,753 655,273,800 48.50 2024-03-26
284 2024-03-27 13,510,600 20,000 3.41 396,413,753 664,045,990 49.15 2024-03-25
285 2024-03-26 13,490,600 -15,000 3.40 396,413,753 647,548,800 48.00 2024-03-22
286 2024-03-25 13,505,600 10,500 3.41 396,413,753 662,449,680 49.05 2024-03-21
287 2024-03-22 13,495,100 -1,500 3.40 396,413,753 636,293,965 47.15 2024-03-20
288 2024-03-21 13,496,600 3,300 3.40 396,413,753 630,291,220 46.70 2024-03-19
289 2024-03-20 13,493,300 -2,900 3.40 396,413,753 626,763,785 46.45 2024-03-18
290 2024-03-19 13,496,200 -25,400 3.40 396,413,753 643,768,740 47.70 2024-03-15
291 2024-03-18 13,521,600 -56,200 3.41 396,413,753 613,204,560 45.35 2024-03-14
292 2024-03-15 13,577,800 -22,800 3.43 396,413,753 579,772,060 42.70 2024-03-13
293 2024-03-14 13,600,600 -2,000 3.43 396,413,753 563,744,870 41.45 2024-03-12
294 2024-03-13 13,602,600 -17,500 3.43 396,413,753 599,194,530 44.05 2024-03-11
295 2024-03-12 13,620,100 2,100 3.44 396,413,753 572,725,205 42.05 2024-03-08
296 2024-03-11 13,618,000 -2,900 3.44 396,413,753 571,956,000 42.00 2024-03-07
297 2024-03-07 13,620,900 1,400 3.44 396,413,753 553,008,540 40.60 2024-03-05
298 2024-03-06 13,619,500 -1,100 3.44 396,413,753 542,056,100 39.80 2024-03-04
299 2024-03-05 13,620,600 -5,100 3.44 396,413,753 529,160,310 38.85 2024-03-01
300 2024-03-04 13,625,700 -1,000 3.44 396,413,753 501,425,760 36.80 2024-02-29
301 2024-03-01 13,626,700 -1,000 3.44 396,413,753 497,374,550 36.50 2024-02-28
302 2024-02-29 13,627,700 -2,000 3.44 396,413,753 505,587,670 37.10 2024-02-27
303 2024-02-27 13,629,700 33,100 3.44 396,413,753 511,795,235 37.55 2024-02-23
304 2024-02-26 13,596,600 -18,300 3.43 396,413,753 501,714,540 36.90 2024-02-22
305 2024-02-23 13,614,900 -2,000 3.43 396,413,753 483,328,950 35.50 2024-02-21
306 2024-02-22 13,616,900 -6,800 3.44 396,413,753 482,719,105 35.45 2024-02-20
307 2024-02-21 13,623,700 -173,100 3.44 396,413,753 465,249,355 34.15 2024-02-19
308 2024-02-20 13,796,800 -3,600 3.48 396,413,753 449,085,840 32.55 2024-02-16
309 2024-02-19 13,800,400 2,500 3.48 396,413,753 431,952,520 31.30 2024-02-15
310 2024-02-16 13,797,900 52,300 3.48 396,413,753 436,013,640 31.60 2024-02-14
311 2024-02-15 13,745,600 16,100 3.47 396,413,753 443,295,600 32.25 2024-02-08
312 2024-02-14 13,729,500 -5,000 3.46 396,413,753 436,598,100 31.80 2024-02-07
313 2024-02-08 13,734,500 -9,300 3.46 396,413,753 443,624,350 32.30 2024-02-06
314 2024-02-07 13,743,800 114,500 3.47 396,413,753 423,309,040 30.80 2024-02-05
315 2024-02-06 13,629,300 -33,700 3.44 396,413,753 447,041,040 32.80 2024-02-02
316 2024-02-02 13,663,000 -2,982,800 3.45 396,413,753 443,364,350 32.45 2024-01-31
317 2024-02-01 16,645,800 7,600 4.20 396,413,753 550,975,980 33.10 2024-01-30
318 2024-01-31 16,638,200 3,100 4.20 396,413,753 562,371,160 33.80 2024-01-29
319 2024-01-30 16,635,100 6,800 4.20 396,413,753 550,621,810 33.10 2024-01-26
320 2024-01-29 16,628,300 -154,100 4.19 396,413,753 579,496,255 34.85 2024-01-25
321 2024-01-26 16,782,400 -5,100 4.23 396,413,753 568,084,240 33.85 2024-01-24
322 2024-01-25 16,787,500 -2,100 4.23 396,413,753 543,075,625 32.35 2024-01-23
323 2024-01-24 16,789,600 152,100 4.24 396,413,753 526,353,960 31.35 2024-01-22
324 2024-01-23 16,637,500 5,000 4.20 396,413,753 534,895,625 32.15 2024-01-19
325 2024-01-22 16,632,500 12,000 4.20 396,413,753 549,704,125 33.05 2024-01-18
326 2024-01-19 16,620,500 4,200 4.19 396,413,753 549,307,525 33.05 2024-01-17
327 2024-01-18 16,616,300 -1,989,700 4.19 396,413,753 579,908,870 34.90 2024-01-16
328 2024-01-17 18,606,000 -16,400 4.69 396,413,753 668,885,700 35.95 2024-01-15
329 2024-01-16 18,622,400 -7,000 4.70 396,413,753 640,610,560 34.40 2024-01-12
330 2024-01-15 18,629,400 22,000 4.70 396,413,753 621,290,490 33.35 2024-01-11
331 2024-01-12 18,607,400 -66,000 4.69 396,413,753 626,139,010 33.65 2024-01-10
332 2024-01-11 18,673,400 -25,800 4.71 396,413,753 648,900,650 34.75 2024-01-09
333 2024-01-10 18,699,200 -1,100 4.72 396,413,753 642,317,520 34.35 2024-01-08
334 2024-01-08 18,700,300 17,900 4.72 396,413,753 624,590,020 33.40 2024-01-04
335 2024-01-05 18,682,400 16,200 4.71 396,413,753 632,399,240 33.85 2024-01-03
336 2024-01-04 18,666,200 -4,000 4.71 396,413,753 639,317,350 34.25 2024-01-02
337 2024-01-03 18,670,200 -4,200 4.71 396,413,753 622,651,170 33.35 2023-12-29
338 2023-12-29 18,674,400 -9,400 4.71 396,413,753 625,592,400 33.50 2023-12-27
339 2023-12-28 18,683,800 15,000 4.71 396,413,753 615,631,210 32.95 2023-12-22
340 2023-12-27 18,668,800 -12,700 4.71 396,413,753 619,804,160 33.20 2023-12-21
341 2023-12-22 18,681,500 -3,100 4.71 396,413,753 603,412,450 32.30 2023-12-20
342 2023-12-21 18,684,600 60,500 4.71 396,413,753 570,814,530 30.55 2023-12-19
343 2023-12-19 18,624,100 -2,500 4.70 396,413,753 592,246,380 31.80 2023-12-15
344 2023-12-15 18,626,600 8,000 4.70 396,413,753 569,042,630 30.55 2023-12-13
345 2023-12-14 18,618,600 47,400 4.70 396,413,753 586,485,900 31.50 2023-12-12
346 2023-12-13 18,571,200 13,400 4.68 396,413,753 570,135,840 30.70 2023-12-11
347 2023-12-12 18,557,800 6,700 4.68 396,413,753 582,714,920 31.40 2023-12-08
348 2023-12-11 18,551,100 1,500 4.68 396,413,753 602,910,750 32.50 2023-12-07
349 2023-12-08 18,549,600 -500 4.68 396,413,753 608,426,880 32.80 2023-12-06
350 2023-12-07 18,550,100 500 4.68 396,413,753 604,733,260 32.60 2023-12-05
351 2023-12-06 18,549,600 42,400 4.68 396,413,753 626,976,480 33.80 2023-12-04
352 2023-12-04 18,507,200 -500 4.67 396,413,753 596,857,200 32.25 2023-11-30
353 2023-12-01 18,507,700 -300 4.67 396,413,753 607,977,945 32.85 2023-11-29
354 2023-11-30 18,508,000 -500 4.67 396,413,753 588,554,400 31.80 2023-11-28
355 2023-11-28 18,508,500 1,700 4.67 396,413,753 576,539,775 31.15 2023-11-24
356 2023-11-27 18,506,800 500 4.67 396,413,753 588,516,240 31.80 2023-11-23
357 2023-11-23 18,506,300 -2,200 4.67 396,413,753 593,126,915 32.05 2023-11-21
358 2023-11-22 18,508,500 210,200 4.67 396,413,753 587,644,875 31.75 2023-11-20
359 2023-11-21 18,298,300 500 4.62 396,413,753 561,757,810 30.70 2023-11-17
360 2023-11-17 18,297,800 -700 4.62 396,413,753 566,316,910 30.95 2023-11-15
361 2023-11-16 18,298,500 1,100 4.62 396,413,753 539,805,750 29.50 2023-11-14
362 2023-11-15 18,297,400 17,300 4.62 396,413,753 561,730,180 30.70 2023-11-13
363 2023-11-14 18,280,100 1,600 4.61 396,413,753 571,253,125 31.25 2023-11-10
364 2023-11-13 18,278,500 3,700 4.61 396,413,753 554,752,475 30.35 2023-11-09
365 2023-11-10 18,274,800 1,500 4.61 396,413,753 540,020,340 29.55 2023-11-08
366 2023-11-09 18,273,300 3,000 4.61 396,413,753 544,544,340 29.80 2023-11-07
367 2023-11-08 18,270,300 10,000 4.61 396,413,753 560,898,210 30.70 2023-11-06
368 2023-11-07 18,260,300 100 4.61 396,413,753 572,460,405 31.35 2023-11-03
369 2023-11-06 18,260,200 9,300 4.61 396,413,753 570,631,250 31.25 2023-11-02
370 2023-11-03 18,250,900 500 4.60 396,413,753 582,203,710 31.90 2023-11-01
371 2023-11-02 18,250,400 2,100 4.60 396,413,753 609,563,360 33.40 2023-10-31
372 2023-11-01 18,248,300 400 4.60 396,413,753 620,442,200 34.00 2023-10-30
373 2023-10-31 18,247,900 -2,900 4.60 396,413,753 633,202,130 34.70 2023-10-27
374 2023-10-30 18,250,800 -2,400 4.60 396,413,753 641,515,620 35.15 2023-10-26
375 2023-10-27 18,253,200 -500 4.60 396,413,753 632,473,380 34.65 2023-10-25
376 2023-10-26 18,253,700 -500 4.60 396,413,753 611,498,950 33.50 2023-10-24
377 2023-10-24 18,254,200 -24,900 4.60 396,413,753 585,047,110 32.05 2023-10-19
378 2023-10-19 18,279,100 500 4.61 396,413,753 640,682,455 35.05 2023-10-17
379 2023-10-18 18,278,600 -1,100 4.61 396,413,753 639,751,000 35.00 2023-10-16
380 2023-10-17 18,279,700 -1,000 4.61 396,413,753 635,219,575 34.75 2023-10-13
381 2023-10-16 18,280,700 800 4.61 396,413,753 645,308,710 35.30 2023-10-12
382 2023-10-13 18,279,900 -995,100 4.61 396,413,753 645,280,470 35.30 2023-10-11
383 2023-10-12 19,275,000 1,900 4.86 396,413,753 676,552,500 35.10 2023-10-10
384 2023-10-11 19,273,100 1,200 4.86 396,413,753 659,140,020 34.20 2023-10-09
385 2023-10-10 19,271,900 -4,300 4.86 396,413,753 638,863,485 33.15 2023-10-06
386 2023-10-09 19,276,200 2,300 4.86 396,413,753 625,512,690 32.45 2023-10-05
387 2023-10-06 19,273,900 2,000 4.86 396,413,753 623,510,665 32.35 2023-10-04
388 2023-10-05 19,271,900 29,400 4.86 396,413,753 630,191,130 32.70 2023-10-03
389 2023-10-03 19,242,500 1,300 4.85 396,413,753 656,169,250 34.10 2023-09-28
390 2023-09-29 19,241,200 -16,000 4.85 396,413,753 677,290,240 35.20 2023-09-27
391 2023-09-26 19,257,200 3,900 4.86 396,413,753 699,036,360 36.30 2023-09-22
392 2023-09-25 19,253,300 -2,900 4.86 396,413,753 696,969,460 36.20 2023-09-21
393 2023-09-22 19,256,200 2,900 4.86 396,413,753 727,884,360 37.80 2023-09-20
394 2023-09-21 19,253,300 -10,000 4.86 396,413,753 731,625,400 38.00 2023-09-19
395 2023-09-20 19,263,300 8,700 4.86 396,413,753 693,478,800 36.00 2023-09-18
396 2023-09-19 19,254,600 300 4.86 396,413,753 705,681,090 36.65 2023-09-15
397 2023-09-18 19,254,300 -17,500 4.86 396,413,753 702,781,950 36.50 2023-09-14
398 2023-09-13 19,271,800 -2,000 4.86 396,413,753 661,986,330 34.35 2023-09-11
399 2023-09-12 19,273,800 23,900 4.86 396,413,753 628,325,880 32.60 2023-09-07
400 2023-09-06 19,249,900 5,700 4.86 396,413,753 669,896,520 34.80 2023-09-04
401 2023-09-05 19,244,200 -1,900 4.85 396,413,753 635,058,600 33.00 2023-08-31
402 2023-09-04 19,246,100 -8,500 4.86 396,413,753 638,970,520 33.20 2023-08-30
403 2023-08-31 19,254,600 -500 4.86 396,413,753 618,072,660 32.10 2023-08-29
404 2023-08-30 19,255,100 -5,000 4.86 396,413,753 593,057,080 30.80 2023-08-28
405 2023-08-28 19,260,100 -4,900 4.86 396,413,753 596,100,095 30.95 2023-08-24
406 2023-08-25 19,265,000 9,500 4.86 396,413,753 561,574,750 29.15 2023-08-23
407 2023-08-23 19,255,500 47,900 4.86 396,413,753 529,526,250 27.50 2023-08-21
408 2023-08-22 19,207,600 29,700 4.85 396,413,753 535,892,040 27.90 2023-08-18
409 2023-08-21 19,177,900 25,900 4.84 396,413,753 545,611,255 28.45 2023-08-17
410 2023-08-18 19,152,000 -300 4.83 396,413,753 544,874,400 28.45 2023-08-16
411 2023-08-17 19,152,300 1,700 4.83 396,413,753 537,222,015 28.05 2023-08-15
412 2023-08-16 19,150,600 500 4.83 396,413,753 562,070,110 29.35 2023-08-14
413 2023-08-15 19,150,100 -4,700 4.83 396,413,753 577,375,515 30.15 2023-08-11
414 2023-08-14 19,154,800 3,200 4.83 396,413,753 580,390,440 30.30 2023-08-10
415 2023-08-11 19,151,600 -200 4.83 396,413,753 582,208,640 30.40 2023-08-09
416 2023-08-10 19,151,800 -10,200 4.83 396,413,753 579,341,950 30.25 2023-08-08
417 2023-08-09 19,162,000 6,200 4.83 396,413,753 556,656,100 29.05 2023-08-07
418 2023-08-08 19,155,800 142,800 4.83 396,413,753 561,264,940 29.30 2023-08-04
419 2023-08-07 19,013,000 7,500 4.80 396,413,753 558,982,200 29.40 2023-08-03
420 2023-08-04 19,005,500 8,100 4.79 396,413,753 560,662,250 29.50 2023-08-02
421 2023-08-03 18,997,400 1,800 4.79 396,413,753 580,370,570 30.55 2023-08-01
422 2023-08-02 18,995,600 -1,900 4.79 396,413,753 596,461,840 31.40 2023-07-31
423 2023-08-01 18,997,500 8,400 4.79 396,413,753 583,223,250 30.70 2023-07-28
424 2023-07-31 18,989,100 500 4.79 396,413,753 611,449,020 32.20 2023-07-27
425 2023-07-28 18,988,600 -200 4.79 396,413,753 624,724,940 32.90 2023-07-26
426 2023-07-27 18,988,800 200 4.79 396,413,753 601,944,960 31.70 2023-07-25
427 2023-07-24 18,988,600 -100 4.79 396,413,753 600,039,760 31.60 2023-07-20
428 2023-07-21 18,988,700 33,800 4.79 396,413,753 594,346,310 31.30 2023-07-19
429 2023-07-19 18,954,900 -200 4.78 396,413,753 612,243,270 32.30 2023-07-14
430 2023-07-18 18,955,100 -2,500 4.78 396,413,753 609,406,465 32.15 2023-07-13
431 2023-07-14 18,957,600 100 4.78 396,413,753 569,675,880 30.05 2023-07-12
432 2023-07-13 18,957,500 -1,500 4.78 396,413,753 573,464,375 30.25 2023-07-11
433 2023-07-12 18,959,000 200 4.78 396,413,753 556,446,650 29.35 2023-07-10
434 2023-07-11 18,958,800 -48,800 4.78 396,413,753 535,586,100 28.25 2023-07-07
435 2023-07-10 19,007,600 6,700 4.79 396,413,753 564,525,720 29.70 2023-07-06
436 2023-07-07 19,000,900 1,400 4.79 396,413,753 580,477,495 30.55 2023-07-05
437 2023-07-06 18,999,500 49,000 4.79 396,413,753 588,034,525 30.95 2023-07-04
438 2023-07-05 18,950,500 -500 4.78 396,413,753 577,990,250 30.50 2023-07-03
439 2023-07-03 18,951,000 500 4.78 396,413,753 562,844,700 29.70 2023-06-29
440 2023-06-30 18,950,500 -71,000 4.78 396,413,753 576,095,200 30.40 2023-06-28
441 2023-06-29 19,021,500 4,500 4.80 396,413,753 582,057,900 30.60 2023-06-27
442 2023-06-28 19,017,000 1,000 4.80 396,413,753 572,411,700 30.10 2023-06-26
443 2023-06-27 19,016,000 -1,000 4.80 396,413,753 572,381,600 30.10 2023-06-23
444 2023-06-26 19,017,000 6,100 4.80 396,413,753 580,969,350 30.55 2023-06-21
445 2023-06-23 19,010,900 2,500 4.80 396,413,753 597,892,805 31.45 2023-06-20
446 2023-06-21 19,008,400 57,700 4.80 396,413,753 626,326,780 32.95 2023-06-19
447 2023-06-20 18,950,700 -4,000 4.78 396,413,753 639,586,125 33.75 2023-06-16
448 2023-06-19 18,954,700 600 4.78 396,413,753 613,184,545 32.35 2023-06-15
449 2023-06-16 18,954,100 -2,400 4.78 396,413,753 625,485,300 33.00 2023-06-14
450 2023-06-15 18,956,500 700 4.78 396,413,753 613,242,775 32.35 2023-06-13
451 2023-06-12 18,955,800 -900 4.78 396,413,753 616,063,500 32.50 2023-06-08
452 2023-06-09 18,956,700 600 4.78 396,413,753 614,197,080 32.40 2023-06-07
453 2023-06-08 18,956,100 500 4.78 396,413,753 629,342,520 33.20 2023-06-06
454 2023-06-07 18,955,600 5,300 4.78 396,413,753 610,370,320 32.20 2023-06-05
455 2023-06-06 18,950,300 1,600 4.78 396,413,753 652,837,835 34.45 2023-06-02
456 2023-06-05 18,948,700 68,100 4.78 396,413,753 605,410,965 31.95 2023-06-01
457 2023-06-02 18,880,600 4,000 4.76 396,413,753 587,186,660 31.10 2023-05-31
458 2023-06-01 18,876,600 1,000 4.76 396,413,753 574,792,470 30.45 2023-05-30
459 2023-05-31 18,875,600 -29,000 4.76 396,413,753 584,199,820 30.95 2023-05-29
460 2023-05-30 18,904,600 -20,000 4.77 396,413,753 604,947,200 32.00 2023-05-25
461 2023-05-25 18,924,600 2,000 4.77 396,413,753 632,081,640 33.40 2023-05-23
462 2023-05-23 18,922,600 10,100 4.77 396,413,753 659,452,610 34.85 2023-05-19
463 2023-05-22 18,912,500 100 4.77 396,413,753 668,556,875 35.35 2023-05-18
464 2023-05-19 18,912,400 1,700 4.77 396,413,753 660,042,760 34.90 2023-05-17
465 2023-05-17 18,910,700 8,800 4.77 396,413,753 687,403,945 36.35 2023-05-15
466 2023-05-16 18,901,900 12,000 4.77 396,413,753 676,688,020 35.80 2023-05-12
467 2023-05-15 18,889,900 -3,200 4.77 396,413,753 737,650,595 39.05 2023-05-11
468 2023-05-12 18,893,100 13,600 4.77 396,413,753 786,897,615 41.65 2023-05-10
469 2023-05-11 18,879,500 -8,500 4.76 396,413,753 774,059,500 41.00 2023-05-09
470 2023-05-10 18,888,000 -31,900 4.76 396,413,753 807,462,000 42.75 2023-05-08
471 2023-05-09 18,919,900 -9,300 4.77 396,413,753 862,747,440 45.60 2023-05-05
472 2023-05-08 18,929,200 -200 4.78 396,413,753 835,724,180 44.15 2023-05-04
473 2023-05-05 18,929,400 200 4.78 396,413,753 774,212,460 40.90 2023-05-03
474 2023-04-28 18,929,200 500 4.78 396,413,753 731,613,580 38.65 2023-04-26
475 2023-04-27 18,928,700 -1,000 4.77 396,413,753 729,701,385 38.55 2023-04-25
476 2023-04-26 18,929,700 71,400 4.78 396,413,753 733,525,875 38.75 2023-04-24
477 2023-04-25 18,858,300 8,800 4.76 396,413,753 761,875,320 40.40 2023-04-21
478 2023-04-24 18,849,500 -13,500 4.76 396,413,753 793,563,950 42.10 2023-04-20
479 2023-04-21 18,863,000 5,200 4.76 396,413,753 796,018,600 42.20 2023-04-19
480 2023-04-20 18,857,800 -2,000 4.76 396,413,753 836,343,430 44.35 2023-04-18
481 2023-04-19 18,859,800 100 4.76 396,413,753 848,691,000 45.00 2023-04-17
482 2023-04-18 18,859,700 -122,600 4.76 396,413,753 848,686,500 45.00 2023-04-14
483 2023-04-17 18,982,300 -2,560,700 4.79 396,413,753 811,493,325 42.75 2023-04-13
484 2023-04-14 21,543,000 -141,700 5.43 396,413,753 867,105,750 40.25 2023-04-12
485 2023-04-13 21,684,700 -96,700 5.47 396,413,753 845,703,300 39.00 2023-04-11
486 2023-04-12 21,781,400 -85,000 5.49 396,413,753 786,308,540 36.10 2023-04-06
487 2023-04-11 21,866,400 -13,600 5.52 396,413,753 669,111,840 30.60 2023-04-04
488 2023-04-06 21,880,000 100 5.52 396,413,753 630,144,000 28.80 2023-04-03
489 2023-04-04 21,879,900 -38,200 5.52 396,413,753 627,953,130 28.70 2023-03-31
490 2023-04-03 21,918,100 3,000 5.53 396,413,753 608,227,275 27.75 2023-03-30
491 2023-03-30 21,915,100 -5,745,000 5.53 396,413,753 596,090,720 27.20 2023-03-28
492 2023-03-29 27,660,100 18,200 6.98 396,413,753 737,141,665 26.65 2023-03-27
493 2023-03-28 27,641,900 -2,000 6.97 396,413,753 801,615,100 29.00 2023-03-24
494 2023-03-27 27,643,900 -38,000 6.97 396,413,753 816,877,245 29.55 2023-03-23
495 2023-03-24 27,681,900 10,000 6.98 396,413,753 766,788,630 27.70 2023-03-22
496 2023-03-22 27,671,900 -31,600 6.98 396,413,753 766,511,630 27.70 2023-03-20
497 2023-03-21 27,703,500 -500 6.99 396,413,753 717,520,650 25.90 2023-03-17
498 2023-03-20 27,704,000 500 6.99 396,413,753 720,304,000 26.00 2023-03-16
499 2023-03-17 27,703,500 -5,900 6.99 396,413,753 743,838,975 26.85 2023-03-15
500 2023-03-16 27,709,400 -600 6.99 396,413,753 742,611,920 26.80 2023-03-14
501 2023-03-15 27,710,000 -500 6.99 396,413,753 721,845,500 26.05 2023-03-13
502 2023-03-14 27,710,500 9,400 6.99 396,413,753 680,292,775 24.55 2023-03-10
503 2023-03-13 27,701,100 5,100 6.99 396,413,753 689,757,390 24.90 2023-03-09
504 2023-03-10 27,696,000 15,100 6.99 396,413,753 697,939,200 25.20 2023-03-08
505 2023-03-09 27,680,900 2,900 6.98 396,413,753 740,464,075 26.75 2023-03-07
506 2023-03-07 27,678,000 1,000,000 6.98 396,413,753 751,457,700 27.15 2023-03-03
507 2023-03-06 26,678,000 -500 6.73 396,413,753 722,973,800 27.10 2023-03-02
508 2023-03-03 26,678,500 -3,600 6.73 396,413,753 722,987,350 27.10 2023-03-01
509 2023-03-02 26,682,100 2,500 6.73 396,413,753 684,395,865 25.65 2023-02-28
510 2023-03-01 26,679,600 1,800 6.73 396,413,753 695,003,580 26.05 2023-02-27
511 2023-02-28 26,677,800 4,500 6.73 396,413,753 700,292,250 26.25 2023-02-24
512 2023-02-27 26,673,300 500 6.73 396,413,753 712,177,110 26.70 2023-02-23
513 2023-02-24 26,672,800 500 6.73 396,413,753 730,834,720 27.40 2023-02-22
514 2023-02-23 26,672,300 1,500 6.73 396,413,753 736,155,480 27.60 2023-02-21
515 2023-02-22 26,670,800 -500 6.73 396,413,753 729,446,380 27.35 2023-02-20
516 2023-02-21 26,671,300 -1,000 6.73 396,413,753 717,457,970 26.90 2023-02-17
517 2023-02-20 26,672,300 -15,000 6.73 396,413,753 706,815,950 26.50 2023-02-16
518 2023-02-14 26,687,300 2,000 6.73 396,413,753 715,219,640 26.80 2023-02-10
519 2023-02-10 26,685,300 12,500 6.73 396,413,753 724,505,895 27.15 2023-02-08
520 2023-02-09 26,672,800 -15,000 6.73 396,413,753 733,502,000 27.50 2023-02-07
521 2023-02-08 26,687,800 -32,500 6.73 396,413,753 724,573,770 27.15 2023-02-06
522 2023-02-07 26,720,300 113,800 6.74 396,413,753 745,496,370 27.90 2023-02-03
523 2023-02-06 26,606,500 -14,500 6.71 396,413,753 788,882,725 29.65 2023-02-02
524 2023-02-03 26,621,000 700 6.72 396,413,753 778,664,250 29.25 2023-02-01
525 2023-02-02 26,620,300 7,400 6.72 396,413,753 748,030,430 28.10 2023-01-31
526 2023-02-01 26,612,900 19,600 6.71 396,413,753 739,838,620 27.80 2023-01-30
527 2023-01-31 26,593,300 700 6.71 396,413,753 776,524,360 29.20 2023-01-27
528 2023-01-30 26,592,600 -13,400 6.71 396,413,753 800,437,260 30.10 2023-01-26
529 2023-01-26 26,606,000 4,500 6.71 396,413,753 766,252,800 28.80 2023-01-19
530 2023-01-20 26,601,500 -79,200 6.71 396,413,753 763,463,050 28.70 2023-01-18
531 2023-01-19 26,680,700 -15,000 6.73 396,413,753 715,042,760 26.80 2023-01-17
532 2023-01-18 26,695,700 -1,400 6.73 396,413,753 724,788,255 27.15 2023-01-16
533 2023-01-17 26,697,100 -26,000 6.73 396,413,753 727,495,975 27.25 2023-01-13
534 2023-01-16 26,723,100 -101,100 6.74 396,413,753 693,464,445 25.95 2023-01-12
535 2023-01-13 26,824,200 12,100 6.77 396,413,753 679,993,470 25.35 2023-01-11
536 2023-01-12 26,812,100 -15,100 6.76 396,413,753 679,686,735 25.35 2023-01-10
537 2023-01-11 26,827,200 -25,000 6.77 396,413,753 670,680,000 25.00 2023-01-09
538 2023-01-10 26,852,200 -32,900 6.77 396,413,753 645,795,410 24.05 2023-01-06
539 2023-01-06 26,885,100 1,000 6.78 396,413,753 638,521,125 23.75 2023-01-04
540 2023-01-05 26,884,100 -11,300 6.78 396,413,753 635,808,965 23.65 2023-01-03
541 2023-01-03 26,895,400 10,700 6.78 396,413,753 613,215,120 22.80 2022-12-29
542 2022-12-30 26,884,700 10,900 6.78 396,413,753 603,561,515 22.45 2022-12-28
543 2022-12-21 26,873,800 -1,500 6.78 396,413,753 589,879,910 21.95 2022-12-19
544 2022-12-20 26,875,300 -2,000 6.78 396,413,753 604,694,250 22.50 2022-12-16
545 2022-12-19 26,877,300 19,600 6.78 396,413,753 604,739,250 22.50 2022-12-15
546 2022-12-16 26,857,700 -2,820,000 6.78 396,413,753 639,213,260 23.80 2022-12-14
547 2022-12-15 29,677,700 -500 7.49 396,413,753 691,490,410 23.30 2022-12-13
548 2022-12-14 29,678,200 -5,500 7.49 396,413,753 694,469,880 23.40 2022-12-12
549 2022-12-13 29,683,700 8,500 7.49 396,413,753 676,788,360 22.80 2022-12-09
550 2022-12-12 29,675,200 34,700 7.49 396,413,753 672,143,280 22.65 2022-12-08
551 2022-12-09 29,640,500 16,000 7.48 396,413,753 660,983,150 22.30 2022-12-07
552 2022-12-08 29,624,500 19,800 7.47 396,413,753 681,363,500 23.00 2022-12-06
553 2022-12-07 29,604,700 -20,500 7.47 396,413,753 691,269,745 23.35 2022-12-05
554 2022-12-06 29,625,200 -35,600 7.47 396,413,753 666,567,000 22.50 2022-12-02
555 2022-12-05 29,660,800 -7,500 7.48 396,413,753 667,368,000 22.50 2022-12-01
556 2022-12-02 29,668,300 600 7.48 396,413,753 649,735,770 21.90 2022-11-30
557 2022-12-01 29,667,700 -36,300 7.48 396,413,753 655,656,170 22.10 2022-11-29
558 2022-11-30 29,704,000 2,500 7.49 396,413,753 625,269,200 21.05 2022-11-28
559 2022-11-29 29,701,500 -5,500 7.49 396,413,753 631,156,875 21.25 2022-11-25
560 2022-11-28 29,707,000 9,500 7.49 396,413,753 614,934,900 20.70 2022-11-24
561 2022-11-23 29,697,500 4,300 7.49 396,413,753 599,889,500 20.20 2022-11-21
562 2022-11-22 29,693,200 5,000 7.49 396,413,753 617,618,560 20.80 2022-11-18
563 2022-11-21 29,688,200 -9,000 7.49 396,413,753 626,421,020 21.10 2022-11-17
564 2022-11-18 29,697,200 -10,500 7.49 396,413,753 644,429,240 21.70 2022-11-16
565 2022-11-17 29,707,700 -45,900 7.49 396,413,753 638,715,550 21.50 2022-11-15
566 2022-11-16 29,753,600 5,500 7.51 396,413,753 650,116,160 21.85 2022-11-14
567 2022-11-15 29,748,100 -217,800 7.50 396,413,753 654,458,200 22.00 2022-11-11
568 2022-11-14 29,965,900 10,500 7.56 396,413,753 617,297,540 20.60 2022-11-10
569 2022-11-11 29,955,400 30,500 7.56 396,413,753 638,050,020 21.30 2022-11-09
570 2022-11-10 29,924,900 22,400 7.55 396,413,753 614,956,695 20.55 2022-11-08
571 2022-11-09 29,902,500 -35,000 7.54 396,413,753 617,486,625 20.65 2022-11-07
572 2022-11-07 29,937,500 12,400 7.55 396,413,753 581,985,000 19.44 2022-11-03
573 2022-11-04 29,925,100 -22,200 7.55 396,413,753 614,960,805 20.55 2022-11-02
574 2022-11-03 29,947,300 -64,000 7.55 396,413,753 586,368,134 19.58 2022-11-01
575 2022-11-02 30,011,300 7,800 7.57 396,413,753 548,006,338 18.26 2022-10-31
576 2022-11-01 30,003,500 -23,500 7.57 396,413,753 558,065,100 18.60 2022-10-28
577 2022-10-31 30,027,000 -8,500 7.57 396,413,753 560,303,820 18.66 2022-10-27
578 2022-10-28 30,035,500 4,600 7.58 396,413,753 540,639,000 18.00 2022-10-26
579 2022-10-27 30,030,900 1,200 7.58 396,413,753 514,129,008 17.12 2022-10-25
580 2022-10-26 30,029,700 -14,900 7.58 396,413,753 517,712,028 17.24 2022-10-24
581 2022-10-25 30,044,600 -500 7.58 396,413,753 551,618,856 18.36 2022-10-21
582 2022-10-24 30,045,100 384,700 7.58 396,413,753 533,600,976 17.76 2022-10-20
583 2022-10-21 29,660,400 214,700 7.48 396,413,753 531,514,368 17.92 2022-10-19
584 2022-10-20 29,445,700 299,700 7.43 396,413,753 544,156,536 18.48 2022-10-18
585 2022-10-19 29,146,000 322,300 7.35 396,413,753 535,703,480 18.38 2022-10-17
586 2022-10-17 28,823,700 500 7.27 396,413,753 519,979,548 18.04 2022-10-13
587 2022-10-14 28,823,200 43,800 7.27 396,413,753 532,652,736 18.48 2022-10-12
588 2022-10-13 28,779,400 4,900 7.26 396,413,753 525,511,844 18.26 2022-10-11
589 2022-10-12 28,774,500 73,700 7.26 396,413,753 538,083,150 18.70 2022-10-10
590 2022-10-11 28,700,800 -1,000 7.24 396,413,753 571,145,920 19.90 2022-10-07
591 2022-10-07 28,701,800 200 7.24 396,413,753 585,516,720 20.40 2022-10-05
592 2022-10-06 28,701,600 3,500 7.24 396,413,753 568,291,680 19.80 2022-10-03
593 2022-10-05 28,698,100 -500 7.24 396,413,753 572,814,076 19.96 2022-09-30
594 2022-10-03 28,698,600 30,200 7.24 396,413,753 565,362,420 19.70 2022-09-29
595 2022-09-30 28,668,400 -49,400 7.23 396,413,753 572,221,264 19.96 2022-09-28
596 2022-09-29 28,717,800 10,000 7.24 396,413,753 610,253,250 21.25 2022-09-27
597 2022-09-28 28,707,800 29,400 7.24 396,413,753 605,734,580 21.10 2022-09-26
598 2022-09-27 28,678,400 -27,500 7.23 396,413,753 620,887,360 21.65 2022-09-23
599 2022-09-23 28,705,900 500 7.24 396,413,753 634,400,390 22.10 2022-09-21
600 2022-09-22 28,705,400 17,800 7.24 396,413,753 637,259,880 22.20 2022-09-20
601 2022-09-21 28,687,600 10,500 7.24 396,413,753 639,733,480 22.30 2022-09-19
602 2022-09-20 28,677,100 81,800 7.23 396,413,753 646,668,605 22.55 2022-09-16
603 2022-09-19 28,595,300 -3,200 7.21 396,413,753 694,865,790 24.30 2022-09-15
604 2022-09-16 28,598,500 -48,000 7.21 396,413,753 712,102,650 24.90 2022-09-14
605 2022-09-15 28,646,500 -17,400 7.23 396,413,753 700,406,925 24.45 2022-09-13
606 2022-09-14 28,663,900 -145,100 7.23 396,413,753 685,067,210 23.90 2022-09-09
607 2022-09-13 28,809,000 -30,000 7.27 396,413,753 636,678,900 22.10 2022-09-08
608 2022-09-09 28,839,000 2,200 7.27 396,413,753 634,458,000 22.00 2022-09-07
609 2022-09-08 28,836,800 -10,000 7.27 396,413,753 638,735,120 22.15 2022-09-06
610 2022-09-07 28,846,800 -2,039,300 7.28 396,413,753 631,744,920 21.90 2022-09-05
611 2022-09-06 30,886,100 13,000 7.79 396,413,753 679,494,200 22.00 2022-09-02
612 2022-09-05 30,873,100 43,000 7.79 396,413,753 706,993,990 22.90 2022-09-01
613 2022-09-02 30,830,100 21,000 7.78 396,413,753 693,677,250 22.50 2022-08-31
614 2022-09-01 30,809,100 -7,000 7.77 396,413,753 707,068,845 22.95 2022-08-30
615 2022-08-30 30,816,100 1,500 7.77 396,413,753 721,096,740 23.40 2022-08-26
616 2022-08-29 30,814,600 -4,200 7.77 396,413,753 708,735,800 23.00 2022-08-25
617 2022-08-26 30,818,800 -500 7.77 396,413,753 681,095,480 22.10 2022-08-24
618 2022-08-25 30,819,300 500 7.77 396,413,753 679,565,565 22.05 2022-08-23
619 2022-08-24 30,818,800 -12,500 7.77 396,413,753 682,636,420 22.15 2022-08-22
620 2022-08-23 30,831,300 69,800 7.78 396,413,753 675,205,470 21.90 2022-08-19
621 2022-08-19 30,761,500 39,000 7.76 396,413,753 665,986,475 21.65 2022-08-17
622 2022-08-18 30,722,500 33,700 7.75 396,413,753 666,678,250 21.70 2022-08-16
623 2022-08-17 30,688,800 1,400 7.74 396,413,753 705,842,400 23.00 2022-08-15
624 2022-08-12 30,687,400 -1,000 7.74 396,413,753 670,519,690 21.85 2022-08-10
625 2022-08-10 30,688,400 26,200 7.74 396,413,753 647,525,240 21.10 2022-08-08
626 2022-08-09 30,662,200 -1,000 7.73 396,413,753 662,303,520 21.60 2022-08-05
627 2022-08-08 30,663,200 6,000 7.74 396,413,753 640,860,880 20.90 2022-08-04
628 2022-08-05 30,657,200 500 7.73 396,413,753 630,005,460 20.55 2022-08-03
629 2022-08-04 30,656,700 -5,500 7.73 396,413,753 640,725,030 20.90 2022-08-02
630 2022-08-03 30,662,200 500 7.73 396,413,753 654,637,970 21.35 2022-08-01
631 2022-08-02 30,661,700 1,400 7.73 396,413,753 673,024,315 21.95 2022-07-29
632 2022-08-01 30,660,300 -14,000 7.73 396,413,753 679,125,645 22.15 2022-07-28
633 2022-07-29 30,674,300 1,500 7.74 396,413,753 642,626,585 20.95 2022-07-27
634 2022-07-28 30,672,800 -1,000 7.74 396,413,753 667,133,400 21.75 2022-07-26
635 2022-07-27 30,673,800 500 7.74 396,413,753 645,683,490 21.05 2022-07-25
636 2022-07-25 30,673,300 11,500 7.74 396,413,753 639,538,305 20.85 2022-07-21
637 2022-07-22 30,661,800 500 7.73 396,413,753 643,897,800 21.00 2022-07-20
638 2022-07-20 30,661,300 6,000 7.73 396,413,753 657,684,885 21.45 2022-07-18
639 2022-07-19 30,655,300 -400 7.73 396,413,753 628,433,650 20.50 2022-07-15
640 2022-07-18 30,655,700 3,200 7.73 396,413,753 646,835,270 21.10 2022-07-14
641 2022-07-14 30,652,500 -5,700 7.73 396,413,753 652,898,250 21.30 2022-07-12
642 2022-07-13 30,658,200 -500 7.73 396,413,753 671,414,580 21.90 2022-07-11
643 2022-07-12 30,658,700 -17,900 7.73 396,413,753 671,425,530 21.90 2022-07-08
644 2022-07-08 30,676,600 85,200 7.74 396,413,753 653,411,580 21.30 2022-07-06
645 2022-07-07 30,591,400 -600 7.72 396,413,753 688,306,500 22.50 2022-07-05
646 2022-07-06 30,592,000 5,200 7.72 396,413,753 674,553,600 22.05 2022-07-04
647 2022-07-05 30,586,800 -9,000 7.72 396,413,753 689,732,340 22.55 2022-06-30
648 2022-07-04 30,595,800 2,000 7.72 396,413,753 692,994,870 22.65 2022-06-29
649 2022-06-30 30,593,800 1,300 7.72 396,413,753 718,954,300 23.50 2022-06-28
650 2022-06-29 30,592,500 4,000 7.72 396,413,753 709,746,000 23.20 2022-06-27
651 2022-06-28 30,588,500 31,000 7.72 396,413,753 683,652,975 22.35 2022-06-24
652 2022-06-27 30,557,500 57,800 7.71 396,413,753 704,350,375 23.05 2022-06-23
653 2022-06-24 30,499,700 103,700 7.69 396,413,753 695,393,160 22.80 2022-06-22
654 2022-06-23 30,396,000 6,900 7.67 396,413,753 714,306,000 23.50 2022-06-21
655 2022-06-22 30,389,100 109,300 7.67 396,413,753 697,429,845 22.95 2022-06-20
656 2022-06-21 30,279,800 -68,500 7.64 396,413,753 726,715,200 24.00 2022-06-17
657 2022-06-20 30,348,300 39,000 7.66 396,413,753 722,289,540 23.80 2022-06-16
658 2022-06-17 30,309,300 -17,400 7.65 396,413,753 733,485,060 24.20 2022-06-15
659 2022-06-16 30,326,700 21,200 7.65 396,413,753 730,873,470 24.10 2022-06-14
660 2022-06-15 30,305,500 -3,500 7.64 396,413,753 760,668,050 25.10 2022-06-13
661 2022-06-14 30,309,000 31,100 7.65 396,413,753 741,055,050 24.45 2022-06-10
662 2022-06-13 30,277,900 7,600 7.64 396,413,753 749,378,025 24.75 2022-06-09
663 2022-06-10 30,270,300 17,400 7.64 396,413,753 771,892,650 25.50 2022-06-08
664 2022-06-09 30,252,900 24,700 7.63 396,413,753 760,860,435 25.15 2022-06-07
665 2022-06-08 30,228,200 -5,700 7.63 396,413,753 782,910,380 25.90 2022-06-06
666 2022-06-07 30,233,900 4,500 7.63 396,413,753 772,476,145 25.55 2022-06-02
667 2022-06-06 30,229,400 -6,200 7.63 396,413,753 773,872,640 25.60 2022-06-01
668 2022-06-02 30,235,600 11,400 7.63 396,413,753 789,149,160 26.10 2022-05-31
669 2022-06-01 30,224,200 -12,300 7.62 396,413,753 814,542,190 26.95 2022-05-30
670 2022-05-31 30,236,500 -500 7.63 396,413,753 772,542,575 25.55 2022-05-27
671 2022-05-30 30,237,000 -2,000 7.63 396,413,753 749,877,600 24.80 2022-05-26
672 2022-05-27 30,239,000 -32,500 7.63 396,413,753 754,463,050 24.95 2022-05-25
673 2022-05-26 30,271,500 9,100 7.64 396,413,753 731,056,725 24.15 2022-05-24
674 2022-05-25 30,262,400 7,800 7.63 396,413,753 767,151,840 25.35 2022-05-23
675 2022-05-24 30,254,600 9,300 7.63 396,413,753 750,314,080 24.80 2022-05-20
676 2022-05-23 30,245,300 -900 7.63 396,413,753 733,448,525 24.25 2022-05-19
677 2022-05-20 30,246,200 28,500 7.63 396,413,753 728,933,420 24.10 2022-05-18
678 2022-05-19 30,217,700 -4,400 7.62 396,413,753 758,464,270 25.10 2022-05-17
679 2022-05-18 30,222,100 130,700 7.62 396,413,753 725,330,400 24.00 2022-05-16
680 2022-05-17 30,091,400 157,600 7.59 396,413,753 723,698,170 24.05 2022-05-13
681 2022-05-16 29,933,800 64,900 7.55 396,413,753 710,927,750 23.75 2022-05-12
682 2022-05-13 29,868,900 8,100 7.53 396,413,753 739,255,275 24.75 2022-05-11
683 2022-05-12 29,860,800 121,700 7.53 396,413,753 733,082,640 24.55 2022-05-10
684 2022-05-11 29,739,100 116,200 7.50 396,413,753 779,164,420 26.20 2022-05-06
685 2022-05-10 29,622,900 -20,100 7.47 396,413,753 848,696,085 28.65 2022-05-05
686 2022-05-06 29,643,000 22,900 7.48 396,413,753 837,414,750 28.25 2022-05-04
687 2022-05-05 29,620,100 20,900 7.47 396,413,753 839,729,835 28.35 2022-05-03
688 2022-05-04 29,599,200 -9,400 7.47 396,413,753 880,576,200 29.75 2022-04-29
689 2022-05-03 29,608,600 4,500 7.47 396,413,753 873,453,700 29.50 2022-04-28
690 2022-04-29 29,604,100 -3,100 7.47 396,413,753 871,840,745 29.45 2022-04-27
691 2022-04-28 29,607,200 34,500 7.47 396,413,753 843,805,200 28.50 2022-04-26
692 2022-04-27 29,572,700 40,500 7.46 396,413,753 856,129,665 28.95 2022-04-25
693 2022-04-26 29,532,200 -24,700 7.45 396,413,753 916,974,810 31.05 2022-04-22
694 2022-04-25 29,556,900 11,200 7.46 396,413,753 886,707,000 30.00 2022-04-21
695 2022-04-22 29,545,700 168,100 7.45 396,413,753 908,530,275 30.75 2022-04-20
696 2022-04-21 29,377,600 32,500 7.41 396,413,753 953,303,120 32.45 2022-04-19
697 2022-04-20 29,345,100 -20,300 7.40 396,413,753 1,002,135,165 34.15 2022-04-14
698 2022-04-19 29,365,400 -18,800 7.41 396,413,753 952,907,230 32.45 2022-04-13
699 2022-04-14 29,384,200 21,300 7.41 396,413,753 899,156,520 30.60 2022-04-12
700 2022-04-13 29,362,900 4,010,700 7.41 396,413,753 898,504,740 30.60 2022-04-11
701 2022-04-12 25,352,200 -5,000 6.40 396,413,753 775,777,320 30.60 2022-04-08
702 2022-04-11 25,357,200 90,000 6.40 396,413,753 744,233,820 29.35 2022-04-07
703 2022-04-08 25,267,200 38,800 6.37 396,413,753 727,695,360 28.80 2022-04-06
704 2022-04-07 25,228,400 28,800 6.36 396,413,753 730,362,180 28.95 2022-04-04
705 2022-04-06 25,199,600 -800 6.36 396,413,753 700,548,880 27.80 2022-04-01
706 2022-04-04 25,200,400 94,400 6.36 396,413,753 701,831,140 27.85 2022-03-31
707 2022-04-01 25,106,000 -113,100 6.33 396,413,753 728,074,000 29.00 2022-03-30
708 2022-03-31 25,219,100 114,400 6.36 396,413,753 756,573,000 30.00 2022-03-29
709 2022-03-30 25,104,700 -46,600 6.33 396,413,753 743,099,120 29.60 2022-03-28
710 2022-03-29 25,151,300 -77,800 6.34 396,413,753 753,281,435 29.95 2022-03-25
711 2022-03-28 25,229,100 -119,200 6.36 396,413,753 731,643,900 29.00 2022-03-24
712 2022-03-25 25,348,300 128,100 6.39 396,413,753 698,345,665 27.55 2022-03-23
713 2022-03-24 25,220,200 -25,500 6.36 396,413,753 701,121,560 27.80 2022-03-22
714 2022-03-23 25,245,700 -15,000 6.37 396,413,753 658,912,770 26.10 2022-03-21
715 2022-03-22 25,260,700 39,000 6.37 396,413,753 647,936,955 25.65 2022-03-18
716 2022-03-21 25,221,700 65,900 6.36 396,413,753 625,498,160 24.80 2022-03-17
717 2022-03-18 25,155,800 -15,500 6.35 396,413,753 578,583,400 23.00 2022-03-16
718 2022-03-17 25,171,300 230,200 6.35 396,413,753 549,992,905 21.85 2022-03-15
719 2022-03-16 24,941,100 36,900 6.29 396,413,753 606,068,730 24.30 2022-03-14
720 2022-03-15 24,904,200 52,500 6.28 396,413,753 606,417,270 24.35 2022-03-11
721 2022-03-14 24,851,700 6,200 6.27 396,413,753 646,144,200 26.00 2022-03-10
722 2022-03-11 24,845,500 83,100 6.27 396,413,753 657,163,475 26.45 2022-03-09
723 2022-03-10 24,762,400 -12,500 6.25 396,413,753 656,203,600 26.50 2022-03-08
724 2022-03-09 24,774,900 -626,000 6.25 396,413,753 661,489,830 26.70 2022-03-07
725 2022-03-08 25,400,900 22,400 6.41 396,413,753 602,001,330 23.70 2022-03-04
726 2022-03-07 25,378,500 382,000 6.40 396,413,753 626,848,950 24.70 2022-03-03
727 2022-03-04 24,996,500 -27,000 6.31 396,413,753 608,664,775 24.35 2022-03-02
728 2022-03-03 25,023,500 124,300 6.31 396,413,753 593,056,950 23.70 2022-03-01
729 2022-03-02 24,899,200 100 6.28 396,413,753 578,906,400 23.25 2022-02-28
730 2022-03-01 24,899,100 25,100 6.28 396,413,753 575,169,210 23.10 2022-02-25
731 2022-02-28 24,874,000 -19,500 6.27 396,413,753 585,782,700 23.55 2022-02-24
732 2022-02-24 24,893,500 -5,400 6.28 396,413,753 572,550,500 23.00 2022-02-22
733 2022-02-23 24,898,900 -5,600 6.28 396,413,753 580,144,370 23.30 2022-02-21
734 2022-02-22 24,904,500 -10,000 6.28 396,413,753 572,803,500 23.00 2022-02-18
735 2022-02-21 24,914,500 -13,000 6.28 396,413,753 575,524,950 23.10 2022-02-17
736 2022-02-18 24,927,500 -1,000 6.29 396,413,753 568,347,000 22.80 2022-02-16
737 2022-02-17 24,928,500 6,000 6.29 396,413,753 553,412,700 22.20 2022-02-15
738 2022-02-15 24,922,500 -49,800 6.29 396,413,753 584,432,625 23.45 2022-02-11
739 2022-02-14 24,972,300 -106,700 6.30 396,413,753 576,860,130 23.10 2022-02-10
740 2022-02-11 25,079,000 -1,000 6.33 396,413,753 556,753,800 22.20 2022-02-09
741 2022-02-10 25,080,000 -100 6.33 396,413,753 545,490,000 21.75 2022-02-08
742 2022-02-09 25,080,100 -1,100 6.33 396,413,753 545,492,175 21.75 2022-02-07
743 2022-02-07 25,081,200 96,400 6.33 396,413,753 520,434,900 20.75 2022-01-28
744 2022-02-04 24,984,800 2,000 6.30 396,413,753 524,680,800 21.00 2022-01-27
745 2022-01-28 24,982,800 -25,000 6.30 396,413,753 559,614,720 22.40 2022-01-26
746 2022-01-27 25,007,800 25,800 6.31 396,413,753 548,921,210 21.95 2022-01-25
747 2022-01-26 24,982,000 -1,900 6.30 396,413,753 552,102,200 22.10 2022-01-24
748 2022-01-25 24,983,900 21,000 6.30 396,413,753 563,386,945 22.55 2022-01-21
749 2022-01-24 24,962,900 232,100 6.30 396,413,753 561,665,250 22.50 2022-01-20
750 2022-01-21 24,730,800 2,800 6.24 396,413,753 520,583,340 21.05 2022-01-19
751 2022-01-20 24,728,000 -23,600 6.24 396,413,753 529,179,200 21.40 2022-01-18
752 2022-01-19 24,751,600 71,000 6.24 396,413,753 521,021,180 21.05 2022-01-17
753 2022-01-18 24,680,600 4,000 6.23 396,413,753 520,760,660 21.10 2022-01-14
754 2022-01-17 24,676,600 7,000 6.22 396,413,753 513,273,280 20.80 2022-01-13
755 2022-01-14 24,669,600 -42,400 6.22 396,413,753 505,726,800 20.50 2022-01-12
756 2022-01-13 24,712,000 -1,000 6.23 396,413,753 496,711,200 20.10 2022-01-11
757 2022-01-12 24,713,000 40,400 6.23 396,413,753 494,260,000 20.00 2022-01-10
758 2022-01-11 24,672,600 -9,800 6.22 396,413,753 493,452,000 20.00 2022-01-07
759 2022-01-10 24,682,400 24,000 6.23 396,413,753 490,686,112 19.88 2022-01-06
760 2022-01-07 24,658,400 41,700 6.22 396,413,753 489,222,656 19.84 2022-01-05
761 2022-01-06 24,616,700 106,900 6.21 396,413,753 486,918,326 19.78 2022-01-04
762 2022-01-05 24,509,800 -59,400 6.18 396,413,753 495,097,960 20.20 2022-01-03
763 2022-01-04 24,569,200 -660,600 6.20 396,413,753 488,927,080 19.90 2021-12-30
764 2022-01-03 25,229,800 35,000 6.36 396,413,753 503,082,212 19.94 2021-12-29
765 2021-12-30 25,194,800 -1,487,400 6.36 396,413,753 503,896,000 20.00 2021-12-28
766 2021-12-29 26,682,200 35,000 6.73 396,413,753 532,576,712 19.96 2021-12-23
767 2021-12-28 26,647,200 -9,000 6.72 396,413,753 531,878,112 19.96 2021-12-22
768 2021-12-23 26,656,200 1,000 6.72 396,413,753 517,130,280 19.40 2021-12-21
769 2021-12-22 26,655,200 -18,000 6.72 396,413,753 524,574,336 19.68 2021-12-20
770 2021-12-21 26,673,200 400 6.73 396,413,753 530,263,216 19.88 2021-12-17
771 2021-12-20 26,672,800 1,000 6.73 396,413,753 545,458,760 20.45 2021-12-16
772 2021-12-17 26,671,800 8,100 6.73 396,413,753 540,103,950 20.25 2021-12-15
773 2021-12-15 26,663,700 -3,800 6.73 396,413,753 581,268,660 21.80 2021-12-13
774 2021-12-13 26,667,500 -9,500 6.73 396,413,753 565,351,000 21.20 2021-12-09
775 2021-12-10 26,677,000 -1,000 6.73 396,413,753 550,880,050 20.65 2021-12-08
776 2021-12-09 26,678,000 -5,000 6.73 396,413,753 538,895,600 20.20 2021-12-07
777 2021-12-08 26,683,000 -19,000 6.73 396,413,753 529,924,380 19.86 2021-12-06
778 2021-12-07 26,702,000 -35,000 6.74 396,413,753 547,391,000 20.50 2021-12-03
779 2021-12-06 26,737,000 8,000 6.74 396,413,753 524,579,940 19.62 2021-12-02
780 2021-12-03 26,729,000 -42,100 6.74 396,413,753 577,346,400 21.60 2021-12-01
781 2021-12-02 26,771,100 -162,700 6.75 396,413,753 520,430,184 19.44 2021-11-30
782 2021-12-01 26,933,800 9,900 6.79 396,413,753 524,131,748 19.46 2021-11-29
783 2021-11-30 26,923,900 46,300 6.79 396,413,753 526,631,484 19.56 2021-11-26
784 2021-11-29 26,877,600 45,600 6.78 396,413,753 542,927,520 20.20 2021-11-25
785 2021-11-26 26,832,000 8,100 6.77 396,413,753 523,224,000 19.50 2021-11-24
786 2021-11-25 26,823,900 15,000 6.77 396,413,753 530,576,742 19.78 2021-11-23
787 2021-11-24 26,808,900 -7,200 6.76 396,413,753 536,178,000 20.00 2021-11-22
788 2021-11-23 26,816,100 42,800 6.76 396,413,753 549,730,050 20.50 2021-11-19
789 2021-11-22 26,773,300 56,300 6.75 396,413,753 559,561,970 20.90 2021-11-18
790 2021-11-19 26,717,000 -59,600 6.74 396,413,753 574,415,500 21.50 2021-11-17
791 2021-11-18 26,776,600 182,200 6.75 396,413,753 567,663,920 21.20 2021-11-16
792 2021-11-17 26,594,400 78,200 6.71 396,413,753 683,476,080 25.70 2021-11-15
793 2021-11-16 26,516,200 19,700 6.69 396,413,753 656,275,950 24.75 2021-11-12
794 2021-11-15 26,496,500 -4,000 6.68 396,413,753 630,616,700 23.80 2021-11-11
795 2021-11-12 26,500,500 10,400 6.69 396,413,753 605,536,425 22.85 2021-11-10
796 2021-11-11 26,490,100 6,500 6.68 396,413,753 606,623,290 22.90 2021-11-09
797 2021-11-10 26,483,600 3,200 6.68 396,413,753 606,474,440 22.90 2021-11-08
798 2021-11-09 26,480,400 27,200 6.68 396,413,753 575,948,700 21.75 2021-11-05
799 2021-11-08 26,453,200 -19,100 6.67 396,413,753 580,647,740 21.95 2021-11-04
800 2021-11-05 26,472,300 23,200 6.68 396,413,753 570,478,065 21.55 2021-11-03
801 2021-11-04 26,449,100 41,100 6.67 396,413,753 587,170,020 22.20 2021-11-02
802 2021-11-03 26,408,000 19,400 6.66 396,413,753 582,296,400 22.05 2021-11-01
803 2021-11-02 26,388,600 -6,000 6.66 396,413,753 613,534,950 23.25 2021-10-29
804 2021-11-01 26,394,600 9,400 6.66 396,413,753 582,000,930 22.05 2021-10-28
805 2021-10-29 26,385,200 4,000 6.66 396,413,753 606,859,600 23.00 2021-10-27
806 2021-10-28 26,381,200 10,600 6.65 396,413,753 633,148,800 24.00 2021-10-26
807 2021-10-26 26,370,600 10,900 6.65 396,413,753 621,027,630 23.55 2021-10-22
808 2021-10-25 26,359,700 3,800 6.65 396,413,753 644,494,665 24.45 2021-10-21
809 2021-10-22 26,355,900 1,000 6.65 396,413,753 629,906,010 23.90 2021-10-20
810 2021-10-21 26,354,900 17,600 6.65 396,413,753 649,648,285 24.65 2021-10-19
811 2021-10-20 26,337,300 -14,000 6.64 396,413,753 659,749,365 25.05 2021-10-18
812 2021-10-19 26,351,300 -5,700 6.65 396,413,753 635,066,330 24.10 2021-10-15
813 2021-10-18 26,357,000 -15,800 6.65 396,413,753 581,171,850 22.05 2021-10-12
814 2021-10-15 26,372,800 -5,900 6.65 396,413,753 581,520,240 22.05 2021-10-11
815 2021-10-12 26,378,700 29,400 6.65 396,413,753 547,358,025 20.75 2021-10-08
816 2021-10-11 26,349,300 6,600 6.65 396,413,753 554,652,765 21.05 2021-10-07
817 2021-10-08 26,342,700 67,400 6.65 396,413,753 554,513,835 21.05 2021-10-06
818 2021-10-07 26,275,300 -25,000 6.63 396,413,753 576,742,835 21.95 2021-10-05
819 2021-10-06 26,300,300 81,000 6.63 396,413,753 561,511,405 21.35 2021-10-04
820 2021-10-05 26,219,300 68,200 6.61 396,413,753 575,513,635 21.95 2021-09-30
821 2021-10-04 26,151,100 -39,000 6.60 396,413,753 580,554,420 22.20 2021-09-29
822 2021-09-30 26,190,100 29,100 6.61 396,413,753 599,753,290 22.90 2021-09-28
823 2021-09-29 26,161,000 -14,900 6.60 396,413,753 614,783,500 23.50 2021-09-27
824 2021-09-28 26,175,900 32,000 6.60 396,413,753 625,604,010 23.90 2021-09-24
825 2021-09-27 26,143,900 10,000 6.60 396,413,753 637,911,160 24.40 2021-09-23
826 2021-09-24 26,133,900 505,700 6.59 396,413,753 629,826,990 24.10 2021-09-21
827 2021-09-23 25,628,200 430,700 6.47 396,413,753 625,328,080 24.40 2021-09-20
828 2021-09-21 25,197,500 6,300 6.36 396,413,753 598,440,625 23.75 2021-09-17
829 2021-09-20 25,191,200 40,600 6.35 396,413,753 580,657,160 23.05 2021-09-16
830 2021-09-17 25,150,600 -11,000 6.34 396,413,753 638,825,240 25.40 2021-09-15
831 2021-09-16 25,161,600 76,800 6.35 396,413,753 618,975,360 24.60 2021-09-14
832 2021-09-15 25,084,800 -18,900 6.33 396,413,753 660,984,480 26.35 2021-09-13
833 2021-09-14 25,103,700 185,900 6.33 396,413,753 621,316,575 24.75 2021-09-10
834 2021-09-13 24,917,800 1,078,000 6.29 396,413,753 616,715,550 24.75 2021-09-09
835 2021-09-10 23,839,800 4,200 6.01 396,413,753 573,347,190 24.05 2021-09-08
836 2021-09-09 23,835,600 185,000 6.01 396,413,753 569,670,840 23.90 2021-09-07
837 2021-09-08 23,650,600 6,200 5.97 396,413,753 549,876,450 23.25 2021-09-06
838 2021-09-07 23,644,400 -3,500 5.96 396,413,753 541,456,760 22.90 2021-09-03
839 2021-09-06 23,647,900 -10,000 5.97 396,413,753 534,442,540 22.60 2021-09-02
840 2021-09-03 23,657,900 107,700 5.97 396,413,753 548,863,280 23.20 2021-09-01
841 2021-09-02 23,550,200 126,000 5.94 396,413,753 554,607,210 23.55 2021-08-31
842 2021-09-01 23,424,200 -15,700 5.91 396,413,753 539,927,810 23.05 2021-08-30
843 2021-08-31 23,439,900 -9,000 5.91 396,413,753 521,537,775 22.25 2021-08-27
844 2021-08-30 23,448,900 449,900 5.92 396,413,753 518,220,690 22.10 2021-08-26
845 2021-08-27 22,999,000 99,100 5.80 396,413,753 496,778,400 21.60 2021-08-25
846 2021-08-26 22,899,900 -30,000 5.78 396,413,753 480,897,900 21.00 2021-08-24
847 2021-08-25 22,929,900 45,600 5.78 396,413,753 481,527,900 21.00 2021-08-23
848 2021-08-24 22,884,300 215,400 5.77 396,413,753 482,858,730 21.10 2021-08-20
849 2021-08-23 22,668,900 -96,900 5.72 396,413,753 511,183,695 22.55 2021-08-19
850 2021-08-20 22,765,800 47,500 5.74 396,413,753 525,889,980 23.10 2021-08-18
851 2021-08-19 22,718,300 -53,300 5.73 396,413,753 525,928,645 23.15 2021-08-17
852 2021-08-18 22,771,600 170,500 5.74 396,413,753 521,469,640 22.90 2021-08-16
853 2021-08-17 22,601,100 -82,200 5.70 396,413,753 537,906,180 23.80 2021-08-13
854 2021-08-16 22,683,300 197,000 5.72 396,413,753 458,202,660 20.20 2021-08-12
855 2021-08-13 22,486,300 103,100 5.67 396,413,753 432,636,412 19.24 2021-08-11
856 2021-08-12 22,383,200 85,100 5.65 396,413,753 437,367,728 19.54 2021-08-10
857 2021-08-11 22,298,100 37,000 5.62 396,413,753 439,718,532 19.72 2021-08-09
858 2021-08-10 22,261,100 141,500 5.62 396,413,753 449,674,220 20.20 2021-08-06
859 2021-08-09 22,119,600 223,200 5.58 396,413,753 443,497,980 20.05 2021-08-05
860 2021-08-06 21,896,400 84,600 5.52 396,413,753 449,971,020 20.55 2021-08-04
861 2021-08-05 21,811,800 21,000 5.50 396,413,753 467,863,110 21.45 2021-08-03
862 2021-08-04 21,790,800 575,900 5.50 396,413,753 469,591,740 21.55 2021-08-02
863 2021-08-03 21,214,900 74,200 5.35 396,413,753 427,480,235 20.15 2021-07-30
864 2021-08-02 21,140,700 32,500 5.33 396,413,753 424,928,070 20.10 2021-07-29
865 2021-07-30 21,108,200 34,600 5.32 396,413,753 406,966,096 19.28 2021-07-28
866 2021-07-29 21,073,600 79,200 5.32 396,413,753 407,984,896 19.36 2021-07-27
867 2021-07-28 20,994,400 -50,700 5.30 396,413,753 419,048,224 19.96 2021-07-26
868 2021-07-27 21,045,100 170,300 5.31 396,413,753 431,424,550 20.50 2021-07-23
869 2021-07-26 20,874,800 40,000 5.27 396,413,753 421,670,960 20.20 2021-07-22
870 2021-07-23 20,834,800 17,400 5.26 396,413,753 399,194,768 19.16 2021-07-21
871 2021-07-22 20,817,400 143,500 5.25 396,413,753 395,946,948 19.02 2021-07-20
872 2021-07-21 20,673,900 98,100 5.22 396,413,753 409,343,220 19.80 2021-07-19
873 2021-07-20 20,575,800 800 5.19 396,413,753 412,544,790 20.05 2021-07-16
874 2021-07-19 20,575,000 -1,700 5.19 396,413,753 421,787,500 20.50 2021-07-15
875 2021-07-16 20,576,700 185,600 5.19 396,413,753 413,591,670 20.10 2021-07-14
876 2021-07-15 20,391,100 13,300 5.14 396,413,753 418,017,550 20.50 2021-07-13
877 2021-07-14 20,377,800 52,500 5.14 396,413,753 411,631,560 20.20 2021-07-12
878 2021-07-13 20,325,300 27,700 5.13 396,413,753 409,554,795 20.15 2021-07-09
879 2021-07-12 20,297,600 9,600 5.12 396,413,753 408,996,640 20.15 2021-07-08
880 2021-07-09 20,288,000 100 5.12 396,413,753 425,033,600 20.95 2021-07-07
881 2021-07-08 20,287,900 883,500 5.12 396,413,753 413,873,160 20.40 2021-07-06
882 2021-07-07 19,404,400 40,000 4.89 396,413,753 410,403,060 21.15 2021-07-05
883 2021-07-06 19,364,400 263,600 4.88 396,413,753 402,779,520 20.80 2021-07-02
884 2021-07-05 19,100,800 229,200 4.82 396,413,753 403,026,880 21.10 2021-06-30
885 2021-07-02 18,871,600 166,300 4.76 396,413,753 397,247,180 21.05 2021-06-29
886 2021-06-30 18,705,300 32,800 4.72 396,413,753 418,063,455 22.35 2021-06-28
887 2021-06-29 18,672,500 252,300 4.71 396,413,753 416,396,750 22.30 2021-06-25
888 2021-06-28 18,420,200 10,500 4.65 396,413,753 402,481,370 21.85 2021-06-24
889 2021-06-25 18,409,700 -500 4.64 396,413,753 396,729,035 21.55 2021-06-23
890 2021-06-24 18,410,200 -48,600 4.64 396,413,753 384,773,180 20.90 2021-06-22
891 2021-06-23 18,458,800 -1,300 4.66 396,413,753 396,864,200 21.50 2021-06-21
892 2021-06-22 18,460,100 -1,032,800 4.66 396,413,753 391,354,120 21.20 2021-06-18
893 2021-06-21 19,492,900 43,100 4.92 396,413,753 427,869,155 21.95 2021-06-17
894 2021-06-18 19,449,800 54,000 4.91 396,413,753 437,620,500 22.50 2021-06-16
895 2021-06-17 19,395,800 -4,000 4.89 396,413,753 465,499,200 24.00 2021-06-15
896 2021-06-16 19,399,800 -58,000 4.89 396,413,753 479,175,060 24.70 2021-06-11
897 2021-06-15 19,457,800 4,500 4.91 396,413,753 445,583,620 22.90 2021-06-10
898 2021-06-11 19,453,300 27,800 4.91 396,413,753 457,152,550 23.50 2021-06-09
899 2021-06-10 19,425,500 16,800 4.90 396,413,753 453,585,425 23.35 2021-06-08
900 2021-06-09 19,408,700 7,400 4.90 396,413,753 459,015,755 23.65 2021-06-07
901 2021-06-08 19,401,300 -2,300 4.89 396,413,753 477,271,980 24.60 2021-06-04
902 2021-06-07 19,403,600 37,600 4.89 396,413,753 492,851,440 25.40 2021-06-03
903 2021-06-04 19,366,000 300 4.89 396,413,753 504,484,300 26.05 2021-06-02
904 2021-06-03 19,365,700 -11,100 4.89 396,413,753 513,191,050 26.50 2021-06-01
905 2021-06-02 19,376,800 20,400 4.89 396,413,753 499,921,440 25.80 2021-05-31
906 2021-06-01 19,356,400 10,700 4.88 396,413,753 500,362,940 25.85 2021-05-28
907 2021-05-28 19,345,700 203,100 4.88 396,413,753 482,675,215 24.95 2021-05-26
908 2021-05-27 19,142,600 -11,600 4.83 396,413,753 477,607,870 24.95 2021-05-25
909 2021-05-26 19,154,200 -8,800 4.83 396,413,753 476,939,580 24.90 2021-05-24
910 2021-05-25 19,163,000 -11,100 4.83 396,413,753 496,321,700 25.90 2021-05-21
911 2021-05-24 19,174,100 -11,500 4.84 396,413,753 505,237,535 26.35 2021-05-20
912 2021-05-21 19,185,600 -5,000 4.84 396,413,753 501,703,440 26.15 2021-05-18
913 2021-05-20 19,190,600 -68,300 4.84 396,413,753 480,724,530 25.05 2021-05-17
914 2021-05-18 19,258,900 733,200 4.86 396,413,753 454,510,040 23.60 2021-05-14
915 2021-05-17 18,525,700 110,300 4.67 396,413,753 451,100,795 24.35 2021-05-13
916 2021-05-14 18,415,400 88,600 4.65 396,413,753 501,819,650 27.25 2021-05-12
917 2021-05-13 18,326,800 10,400 4.62 396,413,753 516,815,760 28.20 2021-05-11
918 2021-05-12 18,316,400 26,700 4.62 396,413,753 547,660,360 29.90 2021-05-10
919 2021-05-11 18,289,700 12,600 4.61 396,413,753 448,097,650 24.50 2021-05-07
920 2021-05-10 18,277,100 1,000 4.61 396,413,753 438,650,400 24.00 2021-05-06
921 2021-05-07 18,276,100 -6,500 4.61 396,413,753 447,764,450 24.50 2021-05-05
922 2021-05-06 18,282,600 1,800 4.61 396,413,753 450,666,090 24.65 2021-05-04
923 2021-05-05 18,280,800 1,000 4.61 396,413,753 419,544,360 22.95 2021-05-03
924 2021-05-04 18,279,800 1,200 4.61 396,413,753 440,543,180 24.10 2021-04-30
925 2021-05-03 18,278,600 107,000 4.61 396,413,753 451,481,420 24.70 2021-04-29
926 2021-04-30 18,171,600 20,600 4.58 396,413,753 423,398,280 23.30 2021-04-28
927 2021-04-29 18,151,000 30,000 4.58 396,413,753 435,624,000 24.00 2021-04-27
928 2021-04-28 18,121,000 66,200 4.57 396,413,753 437,622,150 24.15 2021-04-26
929 2021-04-27 18,054,800 30,000 4.55 396,413,753 440,537,120 24.40 2021-04-23
930 2021-04-26 18,024,800 84,100 4.55 396,413,753 438,002,640 24.30 2021-04-22
931 2021-04-23 17,940,700 -13,600 4.53 396,413,753 425,194,590 23.70 2021-04-21
932 2021-04-22 17,954,300 126,700 4.53 396,413,753 424,619,195 23.65 2021-04-20
933 2021-04-21 17,827,600 61,200 4.50 396,413,753 418,948,600 23.50 2021-04-19
934 2021-04-20 17,766,400 -18,800 4.48 396,413,753 415,733,760 23.40 2021-04-16
935 2021-04-19 17,785,200 310,000 4.49 396,413,753 409,059,600 23.00 2021-04-15
936 2021-04-16 17,475,200 101,000 4.41 396,413,753 400,182,080 22.90 2021-04-14
937 2021-04-15 17,374,200 20,300 4.38 396,413,753 384,838,530 22.15 2021-04-13
938 2021-04-14 17,353,900 -20,000 4.38 396,413,753 374,844,240 21.60 2021-04-12
939 2021-04-13 17,373,900 84,400 4.38 396,413,753 401,337,090 23.10 2021-04-09
940 2021-04-12 17,289,500 105,600 4.36 396,413,753 399,387,450 23.10 2021-04-08
941 2021-04-09 17,183,900 -1,300 4.33 396,413,753 386,637,750 22.50 2021-04-07
942 2021-04-08 17,185,200 20,800 4.34 396,413,753 377,215,140 21.95 2021-04-01
943 2021-04-07 17,164,400 62,100 4.33 396,413,753 353,586,640 20.60 2021-03-31
944 2021-04-01 17,102,300 2,200 4.31 396,413,753 353,162,495 20.65 2021-03-30
945 2021-03-31 17,100,100 -3,700 4.31 396,413,753 346,277,025 20.25 2021-03-29
946 2021-03-30 17,103,800 10,000 4.31 396,413,753 354,903,850 20.75 2021-03-26
947 2021-03-29 17,093,800 -20,400 4.31 396,413,753 353,841,660 20.70 2021-03-25
948 2021-03-26 17,114,200 -500 4.32 396,413,753 347,418,260 20.30 2021-03-24
949 2021-03-25 17,114,700 106,100 4.32 396,413,753 373,956,195 21.85 2021-03-23
950 2021-03-24 17,008,600 125,600 4.29 396,413,753 374,189,200 22.00 2021-03-22
951 2021-03-23 16,883,000 23,400 4.26 396,413,753 398,438,800 23.60 2021-03-19
952 2021-03-22 16,859,600 -100 4.25 396,413,753 412,217,220 24.45 2021-03-18
953 2021-03-19 16,859,700 32,000 4.25 396,413,753 406,318,770 24.10 2021-03-17
954 2021-03-18 16,827,700 -4,000 4.24 396,413,753 407,230,340 24.20 2021-03-16
955 2021-03-17 16,831,700 -3,700 4.25 396,413,753 407,327,140 24.20 2021-03-15
956 2021-03-15 16,835,400 -12,500 4.25 396,413,753 374,587,650 22.25 2021-03-11
957 2021-03-12 16,847,900 521,500 4.25 396,413,753 336,958,000 20.00 2021-03-10
958 2021-03-11 16,326,400 -21,400 4.12 396,413,753 355,099,200 21.75 2021-03-09
959 2021-03-10 16,347,800 332,100 4.12 396,413,753 379,268,960 23.20 2021-03-08
960 2021-03-09 16,015,700 605,000 4.04 396,413,753 366,759,530 22.90 2021-03-05
961 2021-03-08 15,410,700 51,400 3.89 396,413,753 344,429,145 22.35 2021-03-04
962 2021-03-05 15,359,300 -48,600 3.87 396,413,753 352,495,935 22.95 2021-03-03
963 2021-03-04 15,407,900 -4,600 3.89 396,413,753 297,372,470 19.30 2021-03-02
964 2021-03-03 15,412,500 175,600 3.89 396,413,753 286,364,250 18.58 2021-03-01
965 2021-03-02 15,236,900 -94,400 3.84 396,413,753 298,643,240 19.60 2021-02-26
966 2021-03-01 15,331,300 -62,300 3.87 396,413,753 335,755,470 21.90 2021-02-25
967 2021-02-26 15,393,600 53,900 3.88 396,413,753 336,350,160 21.85 2021-02-24
968 2021-02-25 15,339,700 -101,300 3.87 396,413,753 368,152,800 24.00 2021-02-23
969 2021-02-24 15,441,000 37,100 3.90 396,413,753 376,760,400 24.40 2021-02-22
970 2021-02-23 15,403,900 114,600 3.89 396,413,753 342,736,775 22.25 2021-02-19
971 2021-02-22 15,289,300 298,900 3.86 396,413,753 350,889,435 22.95 2021-02-18
972 2021-02-19 14,990,400 -12,600 3.78 396,413,753 378,507,600 25.25 2021-02-17
973 2021-02-18 15,003,000 -11,700 3.78 396,413,753 361,572,300 24.10 2021-02-16
974 2021-02-17 15,014,700 -25,000 3.79 396,413,753 291,285,180 19.40 2021-02-10
975 2021-02-16 15,039,700 14,800 3.79 396,413,753 268,609,042 17.86 2021-02-09
976 2021-02-10 15,024,900 11,000 3.79 396,413,753 261,433,260 17.40 2021-02-08
977 2021-02-09 15,013,900 -20,000 3.79 396,413,753 245,627,404 16.36 2021-02-05
978 2021-02-08 15,033,900 -25,600 3.79 396,413,753 253,170,876 16.84 2021-02-04
979 2021-02-05 15,059,500 45,400 3.80 396,413,753 251,192,460 16.68 2021-02-03
980 2021-02-04 15,014,100 -11,100 3.79 396,413,753 256,440,828 17.08 2021-02-02
981 2021-02-03 15,025,200 10,500 3.79 396,413,753 250,019,328 16.64 2021-02-01
982 2021-02-02 15,014,700 -7,200 3.79 396,413,753 235,730,790 15.70 2021-01-29
983 2021-02-01 15,021,900 -49,500 3.79 396,413,753 231,036,822 15.38 2021-01-28
984 2021-01-29 15,071,400 44,900 3.80 396,413,753 247,773,816 16.44 2021-01-27
985 2021-01-28 15,026,500 37,500 3.79 396,413,753 222,692,730 14.82 2021-01-26
986 2021-01-27 14,989,000 -7,400 3.78 396,413,753 221,537,420 14.78 2021-01-25
987 2021-01-26 14,996,400 143,100 3.78 396,413,753 215,648,232 14.38 2021-01-22
988 2021-01-25 14,853,300 177,000 3.75 396,413,753 195,172,362 13.14 2021-01-21
989 2021-01-22 14,676,300 20,000 3.70 396,413,753 178,170,282 12.14 2021-01-20
990 2021-01-21 14,656,300 255,900 3.70 396,413,753 163,564,308 11.16 2021-01-19
991 2021-01-20 14,400,400 71,800 3.63 396,413,753 159,844,440 11.10 2021-01-18
992 2021-01-19 14,328,600 41,600 3.61 396,413,753 159,620,604 11.14 2021-01-15
993 2021-01-18 14,287,000 172,600 3.60 396,413,753 161,728,840 11.32 2021-01-14
994 2021-01-15 14,114,400 73,900 3.56 396,413,753 163,444,752 11.58 2021-01-13
995 2021-01-14 14,040,500 168,000 3.54 396,413,753 166,801,140 11.88 2021-01-12
996 2021-01-13 13,872,500 -19,000 3.50 396,413,753 162,308,250 11.70 2021-01-11
997 2021-01-12 13,891,500 158,800 3.50 396,413,753 168,087,150 12.10 2021-01-08
998 2021-01-11 13,732,700 124,400 3.46 396,413,753 166,165,670 12.10 2021-01-07
999 2021-01-08 13,608,300 155,800 3.43 396,413,753 161,938,770 11.90 2021-01-06
1000 2021-01-07 13,452,500 116,600 3.39 396,413,753 159,815,700 11.88 2021-01-05
1001 2021-01-06 13,335,900 41,400 3.36 396,413,753 153,096,132 11.48 2021-01-04
1002 2021-01-05 13,294,500 25,400 3.35 396,413,753 148,100,730 11.14 2020-12-30
1003 2021-01-04 13,269,100 4,000 3.35 396,413,753 147,287,010 11.10 2020-12-29
1004 2020-12-30 13,265,100 370,000 3.35 396,413,753 149,365,026 11.26 2020-12-28
1005 2020-12-29 12,895,100 -8,000 3.25 396,413,753 145,972,532 11.32 2020-12-23
1006 2020-12-28 12,903,100 7,000 3.25 396,413,753 150,450,146 11.66 2020-12-22
1007 2020-12-22 12,896,100 133,100 3.25 396,413,753 157,332,420 12.20 2020-12-18
1008 2020-12-21 12,763,000 114,000 3.22 396,413,753 154,177,040 12.08 2020-12-17
1009 2020-12-18 12,649,000 -5,000 3.19 396,413,753 147,993,300 11.70 2020-12-16
1010 2020-12-17 12,654,000 5,000 3.19 396,413,753 145,014,840 11.46 2020-12-15
1011 2020-12-16 12,649,000 -10,600 3.19 396,413,753 143,692,640 11.36 2020-12-14
1012 2020-12-15 12,659,600 64,800 3.19 396,413,753 142,547,096 11.26 2020-12-11
1013 2020-12-14 12,594,800 78,800 3.18 396,413,753 148,114,848 11.76 2020-12-10
1014 2020-12-10 12,516,000 -5,000 3.16 396,413,753 149,941,680 11.98 2020-12-08
1015 2020-12-09 12,521,000 25,000 3.16 396,413,753 145,243,600 11.60 2020-12-07
1016 2020-12-08 12,496,000 5,000 3.15 396,413,753 141,704,640 11.34 2020-12-04
1017 2020-12-04 12,491,000 600 3.15 396,413,753 142,397,400 11.40 2020-12-02
1018 2020-12-03 12,490,400 -8,000 3.15 396,413,753 142,890,176 11.44 2020-12-01
1019 2020-12-02 12,498,400 32,700 3.15 396,413,753 138,482,272 11.08 2020-11-30
1020 2020-11-30 12,465,700 106,400 3.14 396,413,753 143,604,864 11.52 2020-11-26
1021 2020-11-27 12,359,300 64,400 3.12 396,413,753 131,750,138 10.66 2020-11-25
1022 2020-11-26 12,294,900 -26,400 3.10 396,413,753 143,850,330 11.70 2020-11-24
1023 2020-11-25 12,321,300 -1,500 3.11 396,413,753 148,594,878 12.06 2020-11-23
1024 2020-11-24 12,322,800 -10,000 3.11 396,413,753 143,437,392 11.64 2020-11-20
1025 2020-11-23 12,332,800 -11,400 3.11 396,413,753 142,567,168 11.56 2020-11-19
1026 2020-11-20 12,344,200 -20,000 3.11 396,413,753 147,389,748 11.94 2020-11-18
1027 2020-11-19 12,364,200 20,000 3.12 396,413,753 142,682,868 11.54 2020-11-17
1028 2020-11-17 12,344,200 34,700 3.11 396,413,753 141,958,300 11.50 2020-11-13
1029 2020-11-16 12,309,500 1,074,700 3.11 396,413,753 150,175,900 12.20 2020-11-12
1030 2020-11-13 11,234,800 435,000 2.83 396,413,753 129,200,200 11.50 2020-11-11
1031 2020-11-12 10,799,800 475,900 2.72 396,413,753 117,501,824 10.88 2020-11-10
1032 2020-11-11 10,323,900 400,000 2.60 396,413,753 118,518,372 11.48 2020-11-09
1033 2020-11-10 9,923,900 201,600 2.50 396,413,753 109,361,378 11.02 2020-11-06
1034 2020-11-09 9,722,300 140,000 2.45 396,413,753 102,861,934 10.58 2020-11-05
1035 2020-11-06 9,582,300 200,000 2.42 396,413,753 102,147,318 10.66 2020-11-04
1036 2020-11-05 9,382,300 250,000 2.37 396,413,753 99,077,088 10.56 2020-11-03
1037 2020-11-04 9,132,300 120,000 2.30 396,413,753 92,418,876 10.12 2020-11-02
1038 2020-11-03 9,012,300 60,000 2.27 396,413,753 86,157,588 9.560 2020-10-30
1039 2020-11-02 8,952,300 58,400 2.26 396,413,753 84,420,189 9.430 2020-10-29
1040 2020-10-29 8,893,900 4,900 2.24 396,413,753 87,160,220 9.800 2020-10-27
1041 2020-10-27 8,889,000 5,000 2.24 396,413,753 88,534,440 9.960 2020-10-22
1042 2020-10-23 8,884,000 -4,800 2.24 396,413,753 91,327,520 10.28 2020-10-21
1043 2020-10-22 8,888,800 83,300 2.24 396,413,753 80,265,864 9.030 2020-10-20
1044 2020-10-21 8,805,500 46,700 2.22 396,413,753 80,922,545 9.190 2020-10-19
1045 2020-10-20 8,758,800 6,000 2.21 396,413,753 80,668,548 9.210 2020-10-16
1046 2020-10-19 8,752,800 -30,000 2.21 396,413,753 81,401,040 9.300 2020-10-15
1047 2020-10-16 8,782,800 5,000 2.22 396,413,753 82,294,836 9.370 2020-10-14
1048 2020-10-15 8,777,800 -5,000 2.21 396,413,753 83,915,768 9.560 2020-10-12
1049 2020-10-14 8,782,800 2,000 2.22 396,413,753 78,430,404 8.930 2020-10-09
1050 2020-10-12 8,780,800 10,000 2.22 396,413,753 79,466,240 9.050 2020-10-08
1051 2020-10-09 8,770,800 -46,200 2.21 396,413,753 77,796,996 8.870 2020-10-07
1052 2020-10-08 8,817,000 3,700 2.22 396,413,753 79,441,170 9.010 2020-10-06
1053 2020-10-07 8,813,300 71,200 2.22 396,413,753 77,557,040 8.800 2020-10-05
1054 2020-10-06 8,742,100 31,300 2.21 396,413,753 77,804,690 8.900 2020-09-30
1055 2020-10-05 8,710,800 21,100 2.20 396,413,753 81,010,440 9.300 2020-09-29
1056 2020-09-30 8,689,700 32,000 2.19 396,413,753 79,684,549 9.170 2020-09-28
1057 2020-09-29 8,657,700 304,600 2.18 396,413,753 81,382,380 9.400 2020-09-25
1058 2020-09-28 8,353,100 833,000 2.11 396,413,753 78,101,485 9.350 2020-09-24
1059 2020-09-25 7,520,100 434,500 1.90 396,413,753 76,103,412 10.12 2020-09-23
1060 2020-09-24 7,085,600 185,300 1.79 396,413,753 72,414,832 10.22 2020-09-22
1061 2020-09-23 6,900,300 150,000 1.74 396,413,753 74,385,234 10.78 2020-09-21
1062 2020-09-22 6,750,300 37,500 1.70 396,413,753 72,768,234 10.78 2020-09-18
1063 2020-09-21 6,712,800 139,900 1.69 396,413,753 72,229,728 10.76 2020-09-17
1064 2020-09-17 6,572,900 2,700 1.66 396,413,753 73,353,564 11.16 2020-09-15
1065 2020-09-16 6,570,200 30,000 1.66 396,413,753 71,615,180 10.90 2020-09-14
1066 2020-09-15 6,540,200 117,200 1.65 396,413,753 69,456,924 10.62 2020-09-11
1067 2020-09-14 6,423,000 137,600 1.62 396,413,753 68,726,100 10.70 2020-09-10
1068 2020-09-11 6,285,400 120,000 1.59 396,413,753 66,625,240 10.60 2020-09-09
1069 2020-09-10 6,165,400 120,300 1.56 396,413,753 66,093,088 10.72 2020-09-08
1070 2020-09-08 6,045,100 50,000 1.52 396,413,753 67,584,218 11.18 2020-09-04
1071 2020-09-07 5,995,100 50,100 1.51 396,413,753 65,346,590 10.90 2020-09-03
1072 2020-09-04 5,945,000 53,000 1.50 396,413,753 63,968,200 10.76 2020-09-02
1073 2020-09-03 5,892,000 20,000 1.49 396,413,753 65,636,880 11.14 2020-09-01
1074 2020-09-02 5,872,000 20,000 1.48 396,413,753 65,061,760 11.08 2020-08-31
1075 2020-09-01 5,852,000 -20,900 1.48 396,413,753 59,222,240 10.12 2020-08-28
1076 2020-08-28 5,872,900 -5,000 1.48 396,413,753 54,559,241 9.290 2020-08-26
1077 2020-08-27 5,877,900 -8,100 1.48 396,413,753 56,956,851 9.690 2020-08-25
1078 2020-08-26 5,886,000 -4,900 1.48 396,413,753 52,208,820 8.870 2020-08-24
1079 2020-08-24 5,890,900 645,700 1.49 396,413,753 48,835,561 8.290 2020-08-20
1080 2020-08-19 5,245,200 9,500 1.32 396,413,753 43,010,640 8.200 2020-08-17
1081 2020-08-18 5,235,700 32,000 1.32 396,413,753 39,163,036 7.480 2020-08-14
1082 2020-08-14 5,203,700 5,500 1.31 396,413,753 38,507,380 7.400 2020-08-12
1083 2020-08-13 5,198,200 3,000 1.31 396,413,753 41,429,654 7.970 2020-08-11
1084 2020-08-12 5,195,200 3,300 1.31 396,413,753 41,145,984 7.920 2020-08-10
1085 2020-08-11 5,191,900 2,647,600 1.31 396,413,753 42,054,390 8.100 2020-08-07
1086 2020-08-10 2,544,300 -12,500 0.64 396,413,753 20,481,615 8.050 2020-08-06
1087 2020-08-07 2,556,800 8,000 0.64 396,413,753 20,556,672 8.040 2020-08-05
1088 2020-08-06 2,548,800 -10,800 0.64 396,413,753 19,676,736 7.720 2020-08-04
1089 2020-08-04 2,559,600 -4,800 0.65 396,413,753 20,169,648 7.880 2020-07-31
1090 2020-08-03 2,564,400 -84,500 0.65 396,413,753 19,745,880 7.700 2020-07-30
1091 2020-07-31 2,648,900 500 0.67 396,413,753 21,615,024 8.160 2020-07-29
1092 2020-07-30 2,648,400 12,100 0.67 396,413,753 19,995,420 7.550 2020-07-28
1093 2020-07-29 2,636,300 -18,000 0.67 396,413,753 21,854,927 8.290 2020-07-27
1094 2020-07-28 2,654,300 -300 0.67 396,413,753 20,358,481 7.670 2020-07-24
1095 2020-07-27 2,654,600 -20,000 0.67 396,413,753 20,174,960 7.600 2020-07-23
1096 2020-07-24 2,674,600 -57,600 0.67 396,413,753 19,230,374 7.190 2020-07-22
1097 2020-07-23 2,732,200 10,900 0.69 396,413,753 18,333,062 6.710 2020-07-21
1098 2020-07-22 2,721,300 -20,000 0.69 396,413,753 17,389,107 6.390 2020-07-20
1099 2020-07-21 2,741,300 24,000 0.69 396,413,753 16,009,192 5.840 2020-07-17
1100 2020-07-20 2,717,300 -47,200 0.69 396,413,753 15,760,340 5.800 2020-07-16
1101 2020-07-17 2,764,500 24,000 0.70 396,413,753 17,139,900 6.200 2020-07-15
1102 2020-07-16 2,740,500 16,000 0.69 396,413,753 17,402,175 6.350 2020-07-14
1103 2020-07-15 2,724,500 30,500 0.69 396,413,753 17,872,720 6.560 2020-07-13
1104 2020-07-14 2,694,000 30,000 0.68 396,413,753 15,382,740 5.710 2020-07-10
1105 2020-07-13 2,664,000 -55,600 0.67 396,413,753 15,531,120 5.830 2020-07-09
1106 2020-07-10 2,719,600 600 0.69 396,413,753 14,223,508 5.230 2020-07-08
1107 2020-07-09 2,719,000 41,900 0.69 396,413,753 13,214,340 4.860 2020-07-07
1108 2020-07-08 2,677,100 60,000 0.68 396,413,753 13,465,813 5.030 2020-07-06
1109 2020-07-07 2,617,100 8,000 0.66 396,413,753 12,300,370 4.700 2020-07-03
1110 2020-07-06 2,609,100 141,700 0.66 396,413,753 12,132,315 4.650 2020-07-02
1111 2020-07-02 2,467,400 25,100 0.62 396,413,753 10,215,036 4.140 2020-06-29
1112 2020-06-29 2,442,300 -45,400 0.62 396,413,753 10,550,736 4.320 2020-06-24
1113 2020-06-26 2,487,700 254,400 0.63 396,413,753 10,547,848 4.240 2020-06-23
1114 2020-06-24 2,233,300 -5,000 0.56 396,413,753 8,397,208 3.760 2020-06-22
1115 2020-06-23 2,238,300 37,700 0.56 396,413,753 8,236,944 3.680 2020-06-19
1116 2020-06-22 2,200,600 -2,000 0.56 396,413,753 8,406,292 3.820 2020-06-18
1117 2020-06-19 2,202,600 245,800 0.56 396,413,753 8,149,620 3.700 2020-06-17
1118 2020-06-18 1,956,800 110,000 0.49 396,413,753 7,494,544 3.830 2020-06-16
1119 2020-06-17 1,846,800 23,100 0.47 396,413,753 6,999,372 3.790 2020-06-15
1120 2020-06-16 1,823,700 15,000 0.46 396,413,753 7,331,274 4.020 2020-06-12
1121 2020-06-15 1,808,700 -20,700 0.46 396,413,753 7,686,975 4.250 2020-06-11
1122 2020-06-12 1,829,400 -722,000 0.46 396,413,753 8,232,300 4.500 2020-06-10
1123 2020-06-11 2,551,400 -75,000 0.64 396,413,753 10,588,310 4.150 2020-06-09
1124 2020-06-10 2,626,400 10,000 0.66 396,413,753 9,192,400 3.500 2020-06-08
1125 2020-06-09 2,616,400 135,000 0.66 396,413,753 8,895,760 3.400 2020-06-05
1126 2020-06-05 2,481,400 256,400 0.63 396,413,753 8,411,946 3.390 2020-06-03
1127 2020-06-04 2,225,000 -15,400 0.56 396,413,753 7,453,750 3.350 2020-06-02
1128 2020-06-03 2,240,400 46,500 0.57 396,413,753 7,639,764 3.410 2020-06-01
1129 2020-06-02 2,193,900 18,500 0.55 396,413,753 7,349,565 3.350 2020-05-29
1130 2020-05-27 2,175,400 10,000 0.55 396,413,753 7,831,440 3.600 2020-05-25
1131 2020-05-26 2,165,400 38,000 0.55 396,413,753 7,903,710 3.650 2020-05-22
1132 2020-05-22 2,127,400 52,300 0.54 396,413,753 8,254,312 3.880 2020-05-20
1133 2020-05-21 2,075,100 23,600 0.52 396,413,753 8,217,396 3.960 2020-05-19
1134 2020-05-19 2,051,500 200 0.52 396,413,753 8,021,365 3.910 2020-05-15
1135 2020-05-12 2,051,300 -12,700 0.52 396,413,753 8,451,356 4.120 2020-05-08
1136 2020-05-06 2,064,000 15,000 0.52 396,413,753 8,090,880 3.920 2020-05-04
1137 2020-05-05 2,049,000 -14,100 0.52 396,413,753 8,277,960 4.040 2020-04-29
1138 2020-05-04 2,063,100 52,600 0.52 396,413,753 8,107,983 3.930 2020-04-28
1139 2020-04-29 2,010,500 -47,900 0.51 396,413,753 8,001,790 3.980 2020-04-27
1140 2020-04-27 2,058,400 62,000 0.52 396,413,753 8,748,200 4.250 2020-04-23
1141 2020-04-23 1,996,400 -43,000 0.50 396,413,753 8,245,132 4.130 2020-04-21
1142 2020-04-21 2,039,400 -4,800 0.51 396,413,753 8,952,966 4.390 2020-04-17
1143 2020-04-20 2,044,200 5,000 0.52 396,413,753 9,014,922 4.410 2020-04-16
1144 2020-04-17 2,039,200 2,000 0.51 396,413,753 9,054,048 4.440 2020-04-15
1145 2020-04-16 2,037,200 -7,400 0.51 396,413,753 9,228,516 4.530 2020-04-14
1146 2020-04-14 2,044,600 24,000 0.52 396,413,753 8,546,428 4.180 2020-04-08
1147 2020-04-09 2,020,600 42,700 0.51 396,413,753 9,032,082 4.470 2020-04-07
1148 2020-04-06 1,977,900 -12,200 0.50 396,413,753 7,970,937 4.030 2020-04-02
1149 2020-03-31 1,990,100 -16,700 0.50 396,413,753 8,199,212 4.120 2020-03-27
1150 2020-03-30 2,006,800 -11,100 0.51 396,413,753 8,288,084 4.130 2020-03-26
1151 2020-03-27 2,017,900 -11,600 0.51 396,413,753 8,313,748 4.120 2020-03-25
1152 2020-03-26 2,029,500 -50,000 0.51 396,413,753 8,219,475 4.050 2020-03-24
1153 2020-03-25 2,079,500 13,600 0.52 396,413,753 7,610,970 3.660 2020-03-23
1154 2020-03-24 2,065,900 -60,000 0.52 396,413,753 8,263,600 4.000 2020-03-20
1155 2020-03-23 2,125,900 5,000 0.54 396,413,753 8,248,492 3.880 2020-03-19
1156 2020-03-20 2,120,900 66,200 0.54 396,413,753 8,865,362 4.180 2020-03-18
1157 2020-03-19 2,054,700 25,000 0.52 396,413,753 9,636,543 4.690 2020-03-17
1158 2020-03-18 2,029,700 16,700 0.51 396,413,753 10,168,797 5.010 2020-03-16
1159 2020-03-17 2,013,000 18,300 0.51 396,413,753 10,628,640 5.280 2020-03-13
1160 2020-03-16 1,994,700 -49,500 0.50 396,413,753 11,150,373 5.590 2020-03-12
1161 2020-03-12 2,044,200 -60,000 0.52 396,413,753 12,142,548 5.940 2020-03-10
1162 2020-03-11 2,104,200 -30,000 0.53 396,413,753 13,214,376 6.280 2020-03-09
1163 2020-03-10 2,134,200 77,000 0.54 396,413,753 13,808,274 6.470 2020-03-06
1164 2020-03-09 2,057,200 -102,500 0.52 396,413,753 13,022,076 6.330 2020-03-05
1165 2020-03-06 2,159,700 -17,500 0.54 396,413,753 13,865,274 6.420 2020-03-04
1166 2020-03-05 2,177,200 120,000 0.55 396,413,753 13,389,780 6.150 2020-03-03
1167 2020-03-04 2,057,200 -131,200 0.52 396,413,753 12,507,776 6.080 2020-03-02
1168 2020-03-03 2,188,400 -5,000 0.55 396,413,753 13,808,804 6.310 2020-02-28
1169 2020-03-02 2,193,400 172,500 0.55 396,413,753 14,432,572 6.580 2020-02-27
1170 2020-02-28 2,020,900 -1,300 0.51 396,413,753 13,055,014 6.460 2020-02-26
1171 2020-02-27 2,022,200 42,500 0.51 396,413,753 13,285,854 6.570 2020-02-25
1172 2020-02-25 1,979,700 -118,300 0.50 396,413,753 12,373,125 6.250 2020-02-21
1173 2020-02-21 2,098,000 20,000 0.53 396,413,753 12,567,020 5.990 2020-02-19
1174 2020-02-12 2,078,000 -10,500 0.52 396,413,753 12,551,120 6.040 2020-02-10
1175 2020-02-06 2,088,500 -8,700 0.53 396,413,753 12,572,770 6.020 2020-02-04
1176 2020-02-04 2,097,200 -1,000 0.53 396,413,753 13,044,584 6.220 2020-01-31
1177 2020-02-03 2,098,200 -25,000 0.53 396,413,753 12,945,894 6.170 2020-01-30
1178 2020-01-23 2,123,200 20,000 0.54 396,413,753 13,843,264 6.520 2020-01-21
1179 2020-01-17 2,103,200 20,000 0.53 396,413,753 14,512,080 6.900 2020-01-15
1180 2020-01-16 2,083,200 20,000 0.53 396,413,753 14,436,576 6.930 2020-01-14
1181 2020-01-09 2,063,200 20,000 0.52 396,413,753 14,751,880 7.150 2020-01-07
1182 2020-01-08 2,043,200 1,000 0.52 396,413,753 15,119,680 7.400 2020-01-06
1183 2020-01-07 2,042,200 -16,900 0.52 396,413,753 15,010,170 7.350 2020-01-03
1184 2020-01-02 2,059,100 -20,000 0.52 396,413,753 14,063,653 6.830 2019-12-27
1185 2019-12-30 2,079,100 19,300 0.52 396,413,753 13,015,166 6.260 2019-12-23
1186 2019-12-17 2,059,800 -100 0.52 396,413,753 13,635,876 6.620 2019-12-13
1187 2019-12-13 2,059,900 -20,000 0.52 396,413,753 14,110,315 6.850 2019-12-11
1188 2019-12-12 2,079,900 -20,500 0.52 396,413,753 14,060,124 6.760 2019-12-10
1189 2019-12-11 2,100,400 -38,100 0.53 396,413,753 13,715,612 6.530 2019-12-09
1190 2019-12-10 2,138,500 -29,500 0.54 396,413,753 13,536,705 6.330 2019-12-06
1191 2019-12-06 2,168,000 -40,000 0.55 396,413,753 13,831,840 6.380 2019-12-04
1192 2019-12-05 2,208,000 -10,000 0.56 396,413,753 13,711,680 6.210 2019-12-03
1193 2019-12-04 2,218,000 -10,800 0.56 396,413,753 12,975,300 5.850 2019-12-02
1194 2019-11-29 2,228,800 -20,000 0.56 396,413,753 13,038,480 5.850 2019-11-27
1195 2019-11-20 2,248,800 200,000 0.57 396,413,753 12,345,912 5.490 2019-11-18
1196 2019-11-19 2,048,800 -81,000 0.52 396,413,753 11,698,648 5.710 2019-11-15
1197 2019-11-18 2,129,800 -50,000 0.54 396,413,753 12,097,264 5.680 2019-11-14
1198 2019-11-15 2,179,800 20,000 0.55 396,413,753 12,642,840 5.800 2019-11-13
1199 2019-11-14 2,159,800 5,000 0.54 396,413,753 12,786,016 5.920 2019-11-12
1200 2019-11-13 2,154,800 38,300 0.54 396,413,753 12,928,800 6.000 2019-11-11
1201 2019-11-12 2,116,500 38,000 0.53 396,413,753 13,122,300 6.200 2019-11-08
1202 2019-11-11 2,078,500 5,000 0.52 396,413,753 13,011,410 6.260 2019-11-07
1203 2019-11-08 2,073,500 -2,600 0.52 396,413,753 12,855,700 6.200 2019-11-06
1204 2019-11-06 2,076,100 7,000 0.52 396,413,753 13,702,260 6.600 2019-11-04
1205 2019-10-16 2,069,100 16,000 0.52 396,413,753 13,449,150 6.500 2019-10-14
1206 2019-10-11 2,053,100 20,000 0.52 396,413,753 13,324,619 6.490 2019-10-09
1207 2019-10-03 2,033,100 1,700 0.51 396,413,753 14,313,024 7.040 2019-09-30
1208 2019-10-02 2,031,400 95,000 0.51 396,413,753 14,402,626 7.090 2019-09-27
1209 2019-09-27 1,936,400 -50,000 0.49 396,413,753 14,232,540 7.350 2019-09-25
1210 2019-09-26 1,986,400 -5,000 0.50 396,413,753 14,719,224 7.410 2019-09-24
1211 2019-09-25 1,991,400 15,000 0.50 396,413,753 15,035,070 7.550 2019-09-23
1212 2019-09-23 1,976,400 25,000 0.50 396,413,753 16,147,188 8.170 2019-09-19
1213 2019-09-19 1,951,400 20,000 0.49 396,413,753 16,508,844 8.460 2019-09-17
1214 2019-09-17 1,931,400 -10,000 0.49 396,413,753 16,494,156 8.540 2019-09-13
1215 2019-09-12 1,941,400 -5,000 0.49 396,413,753 16,443,658 8.470 2019-09-10
1216 2019-09-10 1,946,400 10,000 0.49 396,413,753 16,524,936 8.490 2019-09-06
1217 2019-09-09 1,936,400 -1,000 0.49 396,413,753 16,594,948 8.570 2019-09-05
1218 2019-09-06 1,937,400 6,000 0.49 396,413,753 16,390,404 8.460 2019-09-04
1219 2019-09-05 1,931,400 5,000 0.49 396,413,753 16,358,958 8.470 2019-09-03
1220 2019-09-04 1,926,400 -95,000 0.49 396,413,753 16,489,984 8.560 2019-09-02
1221 2019-08-30 2,021,400 10,000 0.51 396,413,753 17,141,472 8.480 2019-08-28
1222 2019-08-29 2,011,400 10,000 0.51 396,413,753 16,915,874 8.410 2019-08-27
1223 2019-08-28 2,001,400 -2,300 0.50 396,413,753 17,111,970 8.550 2019-08-26
1224 2019-08-26 2,003,700 -100,000 0.51 396,413,753 17,472,264 8.720 2019-08-22
1225 2019-08-23 2,103,700 -2,100 0.53 396,413,753 18,197,005 8.650 2019-08-21
1226 2019-08-21 2,105,800 -8,000 0.53 396,413,753 18,952,200 9.000 2019-08-19
1227 2019-08-20 2,113,800 12,400 0.53 396,413,753 19,108,752 9.040 2019-08-16
1228 2019-08-19 2,101,400 5,000 0.53 396,413,753 19,017,670 9.050 2019-08-15
1229 2019-08-15 2,096,400 -115,700 0.53 396,413,753 20,964,000 10.00 2019-08-13
1230 2019-08-14 2,212,100 100,000 0.56 396,413,753 19,687,690 8.900 2019-08-12
1231 2019-08-09 2,112,100 -204,800 0.53 396,413,753 19,072,263 9.030 2019-08-07
1232 2019-08-08 2,316,900 -80,500 0.58 396,413,753 20,643,579 8.910 2019-08-06
1233 2019-08-07 2,397,400 4,500 0.60 396,413,753 22,032,106 9.190 2019-08-05
1234 2019-08-06 2,392,900 -1,000 0.60 396,413,753 21,488,242 8.980 2019-08-02
1235 2019-08-02 2,393,900 2,600 0.60 396,413,753 21,880,246 9.140 2019-07-31
1236 2019-08-01 2,391,300 9,800 0.60 396,413,753 22,215,177 9.290 2019-07-30
1237 2019-07-30 2,381,500 -4,000 0.60 396,413,753 22,147,950 9.300 2019-07-26
1238 2019-07-26 2,385,500 1,700 0.60 396,413,753 22,495,265 9.430 2019-07-24
1239 2019-07-25 2,383,800 -8,000 0.60 396,413,753 22,765,290 9.550 2019-07-23
1240 2019-07-24 2,391,800 -2,000 0.60 396,413,753 22,793,854 9.530 2019-07-22
1241 2019-07-12 2,393,800 -10,000 0.60 396,413,753 22,022,960 9.200 2019-07-10
1242 2019-07-10 2,403,800 10,000 0.61 396,413,753 22,235,150 9.250 2019-07-08
1243 2019-07-08 2,393,800 90,000 0.60 396,413,753 22,836,852 9.540 2019-07-04
1244 2019-07-05 2,303,800 19,400 0.58 396,413,753 22,139,518 9.610 2019-07-03
1245 2019-07-04 2,284,400 2,000 0.58 396,413,753 22,524,184 9.860 2019-07-02
1246 2019-06-28 2,282,400 1,400 0.58 396,413,753 22,824,000 10.00 2019-06-26
1247 2019-06-27 2,281,000 -58,200 0.58 396,413,753 23,174,960 10.16 2019-06-25
1248 2019-06-26 2,339,200 80,000 0.59 396,413,753 22,409,536 9.580 2019-06-24
1249 2019-06-25 2,259,200 -36,500 0.57 396,413,753 21,349,440 9.450 2019-06-21
1250 2019-06-21 2,295,700 3,200 0.58 396,413,753 20,316,945 8.850 2019-06-19
1251 2019-06-19 2,292,500 -97,000 0.58 396,413,753 20,082,300 8.760 2019-06-17
1252 2019-06-17 2,389,500 -1,100 0.60 396,413,753 21,386,025 8.950 2019-06-13
1253 2019-06-13 2,390,600 8,000 0.60 396,413,753 21,754,460 9.100 2019-06-11
1254 2019-06-11 2,382,600 1,500 0.60 396,413,753 21,324,270 8.950 2019-06-06
1255 2019-06-10 2,381,100 -7,000 0.60 396,413,753 21,668,010 9.100 2019-06-05
1256 2019-06-06 2,388,100 -10,000 0.60 396,413,753 21,492,900 9.000 2019-06-04
1257 2019-06-03 2,398,100 -20,200 0.60 396,413,753 20,575,698 8.580 2019-05-30
1258 2019-05-30 2,418,300 -26,900 0.61 396,413,753 21,160,125 8.750 2019-05-28
1259 2019-05-29 2,445,200 20,000 0.62 396,413,753 20,857,556 8.530 2019-05-27
1260 2019-05-27 2,425,200 -16,300 0.61 396,413,753 20,589,948 8.490 2019-05-23
1261 2019-05-23 2,441,500 -10,000 0.62 396,413,753 21,143,390 8.660 2019-05-21
1262 2019-05-22 2,451,500 -73,700 0.62 396,413,753 21,254,505 8.670 2019-05-20
1263 2019-05-21 2,525,200 -5,700 0.64 396,413,753 23,004,572 9.110 2019-05-17
1264 2019-05-20 2,530,900 3,000 0.64 396,413,753 23,663,915 9.350 2019-05-16
1265 2019-05-17 2,527,900 100,000 0.64 396,413,753 24,925,094 9.860 2019-05-15
1266 2019-05-15 2,427,900 -10,300 0.61 396,413,753 23,696,304 9.760 2019-05-10
1267 2019-05-14 2,438,200 10,000 0.62 396,413,753 23,553,012 9.660 2019-05-09
1268 2019-05-10 2,428,200 8,900 0.61 396,413,753 23,893,488 9.840 2019-05-08
1269 2019-05-09 2,419,300 -5,000 0.61 396,413,753 23,491,403 9.710 2019-05-07
1270 2019-05-08 2,424,300 10,200 0.61 396,413,753 23,491,467 9.690 2019-05-06
1271 2019-05-03 2,414,100 160,000 0.61 396,413,753 24,334,128 10.08 2019-04-30
1272 2019-04-30 2,254,100 -175,000 0.57 396,413,753 22,991,820 10.20 2019-04-26
1273 2019-04-25 2,429,100 30,900 0.61 396,413,753 25,797,042 10.62 2019-04-23
1274 2019-04-23 2,398,200 -50,000 0.60 396,413,753 25,900,560 10.80 2019-04-17
1275 2019-04-18 2,448,200 32,300 0.62 396,413,753 26,587,452 10.86 2019-04-16
1276 2019-04-17 2,415,900 28,100 0.61 396,413,753 26,091,720 10.80 2019-04-15
1277 2019-04-16 2,387,800 50,000 0.60 396,413,753 24,689,852 10.34 2019-04-12
1278 2019-04-15 2,337,800 33,900 0.59 396,413,753 24,453,388 10.46 2019-04-11
1279 2019-04-12 2,303,900 14,500 0.58 396,413,753 24,605,652 10.68 2019-04-10
1280 2019-04-10 2,289,400 -100,000 0.58 396,413,753 23,809,760 10.40 2019-04-08
1281 2019-04-09 2,389,400 -32,000 0.60 396,413,753 23,846,212 9.980 2019-04-04
1282 2019-04-03 2,421,400 239,200 0.61 396,413,753 24,456,140 10.10 2019-04-01
1283 2019-04-02 2,182,200 441,900 0.55 396,413,753 21,603,780 9.900 2019-03-29
1284 2019-04-01 1,740,300 100 0.44 396,413,753 16,672,074 9.580 2019-03-28
1285 2019-03-29 1,740,200 -18,900 0.44 396,413,753 17,210,578 9.890 2019-03-27
1286 2019-03-28 1,759,100 -22,800 0.44 396,413,753 18,329,822 10.42 2019-03-26
1287 2019-03-27 1,781,900 -42,000 0.45 396,413,753 18,282,294 10.26 2019-03-25
1288 2019-03-25 1,823,900 -16,000 0.46 396,413,753 19,734,598 10.82 2019-03-21
1289 2019-03-21 1,839,900 -24,300 0.46 396,413,753 19,686,930 10.70 2019-03-19
1290 2019-03-14 1,864,200 100,000 0.47 396,413,753 19,984,224 10.72 2019-03-12
1291 2019-03-13 1,764,200 -9,000 0.45 396,413,753 18,559,384 10.52 2019-03-11
1292 2019-03-12 1,773,200 2,000 0.45 396,413,753 18,086,640 10.20 2019-03-08
1293 2019-03-11 1,771,200 3,500 0.45 396,413,753 18,810,144 10.62 2019-03-07
1294 2019-03-08 1,767,700 7,900 0.45 396,413,753 18,949,744 10.72 2019-03-06
1295 2019-03-07 1,759,800 -11,100 0.44 396,413,753 19,041,036 10.82 2019-03-05
1296 2019-03-06 1,770,900 126,000 0.45 396,413,753 19,444,482 10.98 2019-03-04
1297 2019-03-05 1,644,900 180,000 0.41 396,413,753 18,521,574 11.26 2019-03-01
1298 2019-03-04 1,464,900 -8,400 0.37 396,413,753 16,055,304 10.96 2019-02-28
1299 2019-03-01 1,473,300 5,200 0.37 396,413,753 16,707,222 11.34 2019-02-27
1300 2019-02-28 1,468,100 21,800 0.37 396,413,753 16,237,186 11.06 2019-02-26
1301 2019-02-27 1,446,300 122,100 0.36 396,413,753 16,227,486 11.22 2019-02-25
1302 2019-02-26 1,324,200 60,600 0.33 396,413,753 13,983,552 10.56 2019-02-22
1303 2019-02-25 1,263,600 40,200 0.32 396,413,753 13,520,520 10.70 2019-02-21
1304 2019-02-22 1,223,400 -48,500 0.31 396,413,753 13,457,400 11.00 2019-02-20
1305 2019-02-20 1,271,900 -45,100 0.32 396,413,753 13,482,140 10.60 2019-02-18
1306 2019-02-15 1,317,000 -56,000 0.33 396,413,753 13,354,380 10.14 2019-02-13
1307 2019-02-14 1,373,000 49,600 0.35 396,413,753 13,867,300 10.10 2019-02-12
1308 2019-02-11 1,323,400 130,500 0.33 396,413,753 13,366,340 10.10 2019-02-01
1309 2019-02-08 1,192,900 -25,000 0.30 396,413,753 11,761,994 9.860 2019-01-31
1310 2019-01-31 1,217,900 70,000 0.31 396,413,753 11,472,618 9.420 2019-01-29
1311 2019-01-30 1,147,900 -500 0.29 396,413,753 10,491,806 9.140 2019-01-28
1312 2019-01-24 1,148,400 -20,000 0.29 396,413,753 10,370,052 9.030 2019-01-22
1313 2019-01-22 1,168,400 -50,000 0.29 396,413,753 10,772,648 9.220 2019-01-18
1314 2019-01-18 1,218,400 -14,700 0.31 396,413,753 11,123,992 9.130 2019-01-16
1315 2019-01-15 1,233,100 -1,000 0.31 396,413,753 11,393,844 9.240 2019-01-11
1316 2019-01-14 1,234,100 -1,300 0.31 396,413,753 11,329,038 9.180 2019-01-10
1317 2019-01-10 1,235,400 100,000 0.31 396,413,753 11,316,264 9.160 2019-01-08
1318 2019-01-08 1,135,400 -2,200 0.29 396,413,753 10,445,680 9.200 2019-01-04
1319 2019-01-07 1,137,600 -11,200 0.29 396,413,753 10,318,032 9.070 2019-01-03
1320 2019-01-04 1,148,800 12,600 0.29 396,413,753 10,431,104 9.080 2019-01-02
1321 2019-01-03 1,136,200 7,000 0.29 396,413,753 10,907,520 9.600 2018-12-28
1322 2019-01-02 1,129,200 -14,100 0.28 396,413,753 11,009,700 9.750 2018-12-27
1323 2018-12-28 1,143,300 10,000 0.29 396,413,753 11,547,330 10.10 2018-12-21
1324 2018-12-27 1,133,300 2,000 0.29 396,413,753 11,355,666 10.02 2018-12-20
1325 2018-12-14 1,131,300 -30,000 0.29 396,413,753 11,584,512 10.24 2018-12-12
1326 2018-12-11 1,161,300 -2,500 0.29 396,413,753 12,263,328 10.56 2018-12-07
1327 2018-12-10 1,163,800 -50,800 0.29 396,413,753 12,266,452 10.54 2018-12-06
1328 2018-12-07 1,214,600 20,000 0.31 396,413,753 13,020,512 10.72 2018-12-05
1329 2018-12-06 1,194,600 131,000 0.30 396,413,753 13,021,140 10.90 2018-12-04
1330 2018-12-05 1,063,600 48,000 0.27 396,413,753 11,635,784 10.94 2018-12-03
1331 2018-12-03 1,015,600 -17,400 0.26 396,413,753 10,866,920 10.70 2018-11-29
1332 2018-11-30 1,033,000 -3,000 0.26 396,413,753 10,991,120 10.64 2018-11-28
1333 2018-11-29 1,036,000 -20,800 0.26 396,413,753 11,002,320 10.62 2018-11-27
1334 2018-11-23 1,056,800 10,000 0.27 396,413,753 11,371,168 10.76 2018-11-21
1335 2018-11-22 1,046,800 -100,000 0.26 396,413,753 11,305,440 10.80 2018-11-20
1336 2018-11-20 1,146,800 -100,000 0.29 396,413,753 12,156,080 10.60 2018-11-16
1337 2018-11-19 1,246,800 22,000 0.31 396,413,753 13,216,080 10.60 2018-11-15
1338 2018-11-16 1,224,800 12,200 0.31 396,413,753 13,080,864 10.68 2018-11-14
1339 2018-11-15 1,212,600 8,000 0.31 396,413,753 12,853,560 10.60 2018-11-13
1340 2018-11-14 1,204,600 -23,000 0.30 396,413,753 12,720,576 10.56 2018-11-12
1341 2018-11-09 1,227,600 -14,400 0.31 396,413,753 13,356,288 10.88 2018-11-07
1342 2018-11-08 1,242,000 -13,200 0.31 396,413,753 13,562,640 10.92 2018-11-06
1343 2018-11-07 1,255,200 2,000 0.32 396,413,753 13,606,368 10.84 2018-11-05
1344 2018-11-06 1,253,200 2,200 0.32 396,413,753 13,935,584 11.12 2018-11-02
1345 2018-11-05 1,251,000 -5,000 0.32 396,413,753 13,510,800 10.80 2018-11-01
1346 2018-11-02 1,256,000 2,000 0.32 396,413,753 13,263,360 10.56 2018-10-31
1347 2018-11-01 1,254,000 -5,500 0.32 396,413,753 13,167,000 10.50 2018-10-30
1348 2018-10-31 1,259,500 142,800 0.32 396,413,753 13,325,510 10.58 2018-10-29
1349 2018-10-30 1,116,700 10,000 0.28 396,413,753 12,060,360 10.80 2018-10-26
1350 2018-10-29 1,106,700 -65,000 0.28 396,413,753 12,151,566 10.98 2018-10-25
1351 2018-10-26 1,171,700 5,100 0.30 396,413,753 13,005,870 11.10 2018-10-24
1352 2018-10-25 1,166,600 30,000 0.29 396,413,753 12,949,260 11.10 2018-10-23
1353 2018-10-24 1,136,600 10,000 0.29 396,413,753 12,843,580 11.30 2018-10-22
1354 2018-10-23 1,126,600 8,500 0.28 396,413,753 12,595,388 11.18 2018-10-19
1355 2018-10-22 1,118,100 2,000 0.28 396,413,753 12,276,738 10.98 2018-10-18
1356 2018-10-19 1,116,100 1,000 0.28 396,413,753 12,455,676 11.16 2018-10-16
1357 2018-10-16 1,115,100 13,500 0.28 396,413,753 12,221,496 10.96 2018-10-12
1358 2018-10-15 1,101,600 -24,000 0.28 396,413,753 11,897,280 10.80 2018-10-11
1359 2018-10-09 1,125,600 10,000 0.28 396,413,753 12,696,768 11.28 2018-10-05
1360 2018-10-04 1,115,600 10,000 0.28 396,413,753 12,740,152 11.42 2018-10-02
1361 2018-10-03 1,105,600 8,000 0.28 396,413,753 12,493,280 11.30 2018-09-28
1362 2018-10-02 1,097,600 7,400 0.28 396,413,753 12,776,064 11.64 2018-09-27
1363 2018-09-28 1,090,200 5,200 0.28 396,413,753 12,929,772 11.86 2018-09-26
1364 2018-09-24 1,085,000 -1,000 0.27 396,413,753 12,824,700 11.82 2018-09-20
1365 2018-09-21 1,086,000 3,000 0.27 396,413,753 12,662,760 11.66 2018-09-19
1366 2018-09-20 1,083,000 -1,000 0.27 396,413,753 12,497,820 11.54 2018-09-18
1367 2018-09-12 1,084,000 -15,100 0.27 396,413,753 11,382,000 10.50 2018-09-10
1368 2018-09-10 1,099,100 -2,500 0.28 396,413,753 11,782,352 10.72 2018-09-06
1369 2018-09-07 1,101,600 -2,700 0.28 396,413,753 11,831,184 10.74 2018-09-05
1370 2018-09-06 1,104,300 -4,000 0.28 396,413,753 12,103,128 10.96 2018-09-04
1371 2018-09-05 1,108,300 -6,000 0.28 396,413,753 12,191,300 11.00 2018-09-03
1372 2018-09-03 1,114,300 10,000 0.28 396,413,753 12,190,442 10.94 2018-08-30
1373 2018-08-30 1,104,300 10,000 0.28 396,413,753 12,368,160 11.20 2018-08-28
1374 2018-08-29 1,094,300 -4,000 0.28 396,413,753 12,234,274 11.18 2018-08-27
1375 2018-08-28 1,098,300 -7,000 0.28 396,413,753 12,081,300 11.00 2018-08-24
1376 2018-08-24 1,105,300 -237,800 0.28 396,413,753 12,025,664 10.88 2018-08-22
1377 2018-08-22 1,343,100 1,400 0.34 396,413,753 14,532,342 10.82 2018-08-20
1378 2018-08-21 1,341,700 -16,000 0.34 396,413,753 14,731,866 10.98 2018-08-17
1379 2018-08-20 1,357,700 -7,000 0.34 396,413,753 15,070,470 11.10 2018-08-16
1380 2018-08-17 1,364,700 -12,900 0.34 396,413,753 16,103,460 11.80 2018-08-15
1381 2018-08-16 1,377,600 125,900 0.35 396,413,753 18,239,424 13.24 2018-08-14
1382 2018-08-15 1,251,700 81,400 0.32 396,413,753 16,497,406 13.18 2018-08-13
1383 2018-08-09 1,170,300 -8,900 0.30 396,413,753 15,237,306 13.02 2018-08-07
1384 2018-08-08 1,179,200 -11,100 0.30 396,413,753 15,140,928 12.84 2018-08-06
1385 2018-08-07 1,190,300 -7,200 0.30 396,413,753 15,378,676 12.92 2018-08-03
1386 2018-08-06 1,197,500 -61,000 0.30 396,413,753 15,926,750 13.30 2018-08-02
1387 2018-08-01 1,258,500 -28,200 0.32 396,413,753 16,889,070 13.42 2018-07-30
1388 2018-07-26 1,286,700 1,000 0.32 396,413,753 17,421,918 13.54 2018-07-24
1389 2018-07-25 1,285,700 -10,000 0.32 396,413,753 16,894,098 13.14 2018-07-23
1390 2018-07-24 1,295,700 -4,400 0.33 396,413,753 16,662,702 12.86 2018-07-20
1391 2018-07-18 1,300,100 -1,600 0.33 396,413,753 16,745,288 12.88 2018-07-16
1392 2018-07-17 1,301,700 -10,000 0.33 396,413,753 16,739,862 12.86 2018-07-13
1393 2018-07-16 1,311,700 1,000 0.33 396,413,753 17,104,568 13.04 2018-07-12
1394 2018-07-13 1,310,700 11,200 0.33 396,413,753 16,593,462 12.66 2018-07-11
1395 2018-07-11 1,299,500 -5,200 0.33 396,413,753 17,049,440 13.12 2018-07-09
1396 2018-07-10 1,304,700 10,000 0.33 396,413,753 16,543,596 12.68 2018-07-06
1397 2018-07-09 1,294,700 5,000 0.33 396,413,753 16,468,584 12.72 2018-07-05
1398 2018-07-05 1,289,700 -20,000 0.33 396,413,753 17,024,040 13.20 2018-07-03
1399 2018-07-04 1,309,700 -9,900 0.33 396,413,753 17,523,786 13.38 2018-06-29
1400 2018-07-03 1,319,600 13,600 0.33 396,413,753 17,128,408 12.98 2018-06-28
1401 2018-06-29 1,306,000 -7,000 0.33 396,413,753 16,847,400 12.90 2018-06-27
1402 2018-06-28 1,313,000 16,000 0.33 396,413,753 17,384,120 13.24 2018-06-26
1403 2018-06-27 1,297,000 5,000 0.33 396,413,753 17,639,200 13.60 2018-06-25
1404 2018-06-26 1,292,000 2,000 0.33 396,413,753 17,984,640 13.92 2018-06-22
1405 2018-06-22 1,290,000 11,700 0.33 396,413,753 18,421,200 14.28 2018-06-20
1406 2018-06-21 1,278,300 163,000 0.32 396,413,753 18,126,294 14.18 2018-06-19
1407 2018-06-20 1,115,300 32,000 0.28 396,413,753 16,506,440 14.80 2018-06-15
1408 2018-06-19 1,083,300 46,900 0.27 396,413,753 16,292,832 15.04 2018-06-14
1409 2018-06-15 1,036,400 -39,000 0.26 396,413,753 15,794,736 15.24 2018-06-13
1410 2018-06-14 1,075,400 -165,000 0.27 396,413,753 16,668,700 15.50 2018-06-12
1411 2018-06-12 1,240,400 -800 0.31 396,413,753 19,449,472 15.68 2018-06-08
1412 2018-06-11 1,241,200 -5,000 0.31 396,413,753 19,486,840 15.70 2018-06-07
1413 2018-06-08 1,246,200 3,500 0.31 396,413,753 18,717,924 15.02 2018-06-06
1414 2018-06-07 1,242,700 -541,900 0.31 396,413,753 18,590,792 14.96 2018-06-05
1415 2018-06-04 1,784,600 -365,000 0.45 396,413,753 27,232,996 15.26 2018-05-31
1416 2018-06-01 2,149,600 -5,000 0.54 396,413,753 33,060,848 15.38 2018-05-30
1417 2018-05-31 2,154,600 19,000 0.54 396,413,753 32,965,380 15.30 2018-05-29
1418 2018-05-30 2,135,600 -54,000 0.54 396,413,753 33,101,800 15.50 2018-05-28
1419 2018-05-29 2,189,600 -4,000 0.55 396,413,753 33,895,008 15.48 2018-05-25
1420 2018-05-28 2,193,600 -32,800 0.55 396,413,753 33,430,464 15.24 2018-05-24
1421 2018-05-25 2,226,400 14,800 0.56 396,413,753 33,440,528 15.02 2018-05-23
1422 2018-05-24 2,211,600 -284,100 0.56 396,413,753 33,085,536 14.96 2018-05-21
1423 2018-05-23 2,495,700 -7,300 0.63 396,413,753 38,284,038 15.34 2018-05-18
1424 2018-05-21 2,503,000 -94,700 0.63 396,413,753 38,045,600 15.20 2018-05-17
1425 2018-05-18 2,597,700 -14,800 0.66 396,413,753 39,381,132 15.16 2018-05-16
1426 2018-05-17 2,612,500 -21,600 0.66 396,413,753 42,061,250 16.10 2018-05-15
1427 2018-05-16 2,634,100 31,900 0.66 396,413,753 42,777,784 16.24 2018-05-14
1428 2018-05-15 2,602,200 -40,000 0.66 396,413,753 42,676,080 16.40 2018-05-11
1429 2018-05-14 2,642,200 -51,800 0.67 396,413,753 43,754,832 16.56 2018-05-10
1430 2018-05-10 2,694,000 16,900 0.68 396,413,753 42,834,600 15.90 2018-05-08
1431 2018-05-09 2,677,100 1,300 0.68 396,413,753 41,762,760 15.60 2018-05-07
1432 2018-05-08 2,675,800 1,000 0.68 396,413,753 41,581,932 15.54 2018-05-04
1433 2018-05-07 2,674,800 23,300 0.67 396,413,753 42,636,312 15.94 2018-05-03
1434 2018-05-04 2,651,500 -47,100 0.67 396,413,753 42,105,820 15.88 2018-05-02
1435 2018-05-03 2,698,600 500 0.68 396,413,753 42,368,020 15.70 2018-04-30
1436 2018-05-02 2,698,100 -22,300 0.68 396,413,753 42,360,170 15.70 2018-04-27
1437 2018-04-30 2,720,400 -476,400 0.69 396,413,753 42,764,688 15.72 2018-04-26
1438 2018-04-27 3,196,800 -70,200 0.81 396,413,753 52,875,072 16.54 2018-04-25
1439 2018-04-26 3,267,000 86,700 0.82 396,413,753 53,970,840 16.52 2018-04-24
1440 2018-04-25 3,180,300 49,500 0.80 396,413,753 52,474,950 16.50 2018-04-23
1441 2018-04-24 3,130,800 -351,500 0.79 396,413,753 52,597,440 16.80 2018-04-20
1442 2018-04-23 3,482,300 -546,500 0.88 396,413,753 58,641,932 16.84 2018-04-19
1443 2018-04-20 4,028,800 -497,900 1.02 396,413,753 63,574,464 15.78 2018-04-18
1444 2018-04-19 4,526,700 -345,700 1.14 396,413,753 71,159,724 15.72 2018-04-17
1445 2018-04-18 4,872,400 -86,700 1.23 396,413,753 79,517,568 16.32 2018-04-16
1446 2018-04-17 4,959,100 -65,600 1.25 396,413,753 82,717,788 16.68 2018-04-13
1447 2018-04-16 5,024,700 -28,100 1.27 396,413,753 86,123,358 17.14 2018-04-12
1448 2018-04-13 5,052,800 -85,800 1.27 396,413,753 86,908,160 17.20 2018-04-11
1449 2018-04-12 5,138,600 -631,300 1.30 396,413,753 87,972,832 17.12 2018-04-10
1450 2018-04-11 5,769,900 -84,900 1.46 396,413,753 94,972,554 16.46 2018-04-09
1451 2018-04-10 5,854,800 20,300 1.48 396,413,753 94,730,664 16.18 2018-04-06
1452 2018-04-09 5,834,500 403,700 1.47 396,413,753 94,518,900 16.20 2018-04-04
1453 2018-04-06 5,430,800 83,200 1.37 396,413,753 90,259,896 16.62 2018-04-03
1454 2018-04-04 5,347,600 43,600 1.35 396,413,753 91,016,152 17.02 2018-03-29
1455 2018-04-03 5,304,000 5,100 1.34 396,413,753 85,076,160 16.04 2018-03-28
1456 2018-03-29 5,298,900 -134,700 1.34 396,413,753 89,551,410 16.90 2018-03-27
1457 2018-03-28 5,433,600 16,000 1.37 396,413,753 90,849,792 16.72 2018-03-26
1458 2018-03-27 5,417,600 292,400 1.37 396,413,753 90,148,864 16.64 2018-03-23
1459 2018-03-26 5,125,200 -33,800 1.29 396,413,753 86,718,384 16.92 2018-03-22
1460 2018-03-23 5,159,000 -106,500 1.30 396,413,753 87,083,920 16.88 2018-03-21
1461 2018-03-22 5,265,500 -113,400 1.33 396,413,753 90,461,290 17.18 2018-03-20
1462 2018-03-21 5,378,900 14,000 1.36 396,413,753 90,795,832 16.88 2018-03-19
1463 2018-03-20 5,364,900 25,000 1.35 396,413,753 90,988,704 16.96 2018-03-16
1464 2018-03-19 5,339,900 -554,300 1.35 396,413,753 92,807,462 17.38 2018-03-15
1465 2018-03-16 5,894,200 -50,000 1.49 396,413,753 102,559,080 17.40 2018-03-14
1466 2018-03-15 5,944,200 -187,700 1.50 396,413,753 104,736,804 17.62 2018-03-13
1467 2018-03-14 6,131,900 -206,800 1.55 396,413,753 113,440,150 18.50 2018-03-12
1468 2018-03-13 6,338,700 -157,000 1.60 396,413,753 119,801,430 18.90 2018-03-09
1469 2018-03-12 6,495,700 -30,000 1.64 396,413,753 123,288,386 18.98 2018-03-08
1470 2018-03-09 6,525,700 -376,700 1.65 396,413,753 121,900,076 18.68 2018-03-07
1471 2018-03-08 6,902,400 290,600 1.74 396,413,753 128,522,688 18.62 2018-03-06
1472 2018-03-07 6,611,800 -146,300 1.67 396,413,753 118,880,164 17.98 2018-03-05
1473 2018-03-06 6,758,100 21,200 1.70 396,413,753 120,969,990 17.90 2018-03-02
1474 2018-03-05 6,736,900 -10,000 1.70 396,413,753 120,590,510 17.90 2018-03-01
1475 2018-03-02 6,746,900 41,500 1.70 396,413,753 116,856,308 17.32 2018-02-28
1476 2018-03-01 6,705,400 -696,200 1.69 396,413,753 121,367,740 18.10 2018-02-27
1477 2018-02-28 7,401,600 -21,600 1.87 396,413,753 137,225,664 18.54 2018-02-26
1478 2018-02-27 7,423,200 165,100 1.87 396,413,753 133,766,064 18.02 2018-02-23
1479 2018-02-26 7,258,100 -214,800 1.83 396,413,753 126,290,940 17.40 2018-02-22
1480 2018-02-23 7,472,900 91,400 1.89 396,413,753 131,672,498 17.62 2018-02-21
1481 2018-02-22 7,381,500 512,200 1.86 396,413,753 122,237,640 16.56 2018-02-20
1482 2018-02-21 6,869,300 231,600 1.73 396,413,753 104,413,360 15.20 2018-02-14
1483 2018-02-20 6,637,700 664,700 1.67 396,413,753 97,574,190 14.70 2018-02-13
1484 2018-02-14 5,973,000 298,100 1.51 396,413,753 84,577,680 14.16 2018-02-12
1485 2018-02-13 5,674,900 960,500 1.43 396,413,753 78,540,616 13.84 2018-02-09
1486 2018-02-12 4,714,400 -69,200 1.19 396,413,753 64,587,280 13.70 2018-02-08
1487 2018-02-09 4,783,600 1,500 1.21 396,413,753 64,482,928 13.48 2018-02-07
1488 2018-02-08 4,782,100 -487,700 1.21 396,413,753 64,080,140 13.40 2018-02-06
1489 2018-02-07 5,269,800 -5,200 1.33 396,413,753 70,826,112 13.44 2018-02-05
1490 2018-02-06 5,275,000 214,800 1.33 396,413,753 72,267,500 13.70 2018-02-02
1491 2018-02-05 5,060,200 187,600 1.28 396,413,753 70,539,188 13.94 2018-02-01
1492 2018-02-02 4,872,600 -26,400 1.23 396,413,753 78,156,504 16.04 2018-01-31
1493 2018-02-01 4,899,000 84,200 1.24 396,413,753 77,306,220 15.78 2018-01-30
1494 2018-01-31 4,814,800 -14,500 1.21 396,413,753 77,807,168 16.16 2018-01-29
1495 2018-01-30 4,829,300 -22,500 1.22 396,413,753 77,848,316 16.12 2018-01-26
1496 2018-01-29 4,851,800 129,200 1.22 396,413,753 78,211,016 16.12 2018-01-25
1497 2018-01-26 4,722,600 -55,300 1.19 396,413,753 73,672,560 15.60 2018-01-24
1498 2018-01-25 4,777,900 52,900 1.21 396,413,753 73,197,428 15.32 2018-01-23
1499 2018-01-24 4,725,000 115,500 1.19 396,413,753 71,536,500 15.14 2018-01-22
1500 2018-01-23 4,609,500 -143,300 1.16 396,413,753 68,589,360 14.88 2018-01-19
1501 2018-01-22 4,752,800 -247,300 1.20 396,413,753 71,006,832 14.94 2018-01-18
1502 2018-01-19 5,000,100 -13,600 1.26 396,413,753 76,501,530 15.30 2018-01-17
1503 2018-01-18 5,013,700 78,200 1.26 396,413,753 77,411,528 15.44 2018-01-16
1504 2018-01-17 4,935,500 563,600 1.25 396,413,753 76,401,540 15.48 2018-01-15
1505 2018-01-16 4,371,900 -21,400 1.10 396,413,753 66,627,756 15.24 2018-01-12
1506 2018-01-15 4,393,300 8,500 1.11 396,413,753 65,723,768 14.96 2018-01-11
1507 2018-01-12 4,384,800 -10,500 1.11 396,413,753 65,245,824 14.88 2018-01-10
1508 2018-01-11 4,395,300 -39,400 1.11 396,413,753 64,962,534 14.78 2018-01-09
1509 2018-01-10 4,434,700 -7,800 1.12 396,413,753 67,762,216 15.28 2018-01-08
1510 2018-01-09 4,442,500 55,200 1.12 396,413,753 67,348,300 15.16 2018-01-05
1511 2018-01-08 4,387,300 10,800 1.11 396,413,753 65,721,754 14.98 2018-01-04
1512 2018-01-05 4,376,500 -14,500 1.10 396,413,753 65,997,620 15.08 2018-01-03
1513 2018-01-04 4,391,000 -31,700 1.11 396,413,753 64,811,160 14.76 2018-01-02
1514 2018-01-03 4,422,700 225,500 1.12 396,413,753 61,740,892 13.96 2017-12-29
1515 2018-01-02 4,197,200 6,700 1.06 396,413,753 57,921,360 13.80 2017-12-28
1516 2017-12-29 4,190,500 48,400 1.06 396,413,753 55,733,650 13.30 2017-12-27
1517 2017-12-28 4,142,100 12,200 1.04 396,413,753 54,012,984 13.04 2017-12-22
1518 2017-12-27 4,129,900 -8,800 1.04 396,413,753 53,606,102 12.98 2017-12-21
1519 2017-12-22 4,138,700 -3,400 1.04 396,413,753 52,561,490 12.70 2017-12-20
1520 2017-12-20 4,142,100 4,000 1.04 396,413,753 52,024,776 12.56 2017-12-18
1521 2017-12-18 4,138,100 2,000 1.04 396,413,753 51,809,012 12.52 2017-12-14
1522 2017-12-13 4,136,100 -2,000 1.04 396,413,753 50,212,254 12.14 2017-12-11
1523 2017-12-12 4,138,100 10,000 1.04 396,413,753 49,739,962 12.02 2017-12-08
1524 2017-12-11 4,128,100 -15,000 1.04 396,413,753 50,197,696 12.16 2017-12-07
1525 2017-12-08 4,143,100 -8,000 1.05 396,413,753 50,794,406 12.26 2017-12-06
1526 2017-12-07 4,151,100 60,000 1.05 396,413,753 52,137,816 12.56 2017-12-05
1527 2017-12-06 4,091,100 700,000 1.03 396,413,753 52,202,436 12.76 2017-12-04
1528 2017-12-05 3,391,100 -4,400 0.86 396,413,753 43,202,614 12.74 2017-12-01
1529 2017-12-04 3,395,500 1,300 0.86 396,413,753 43,666,130 12.86 2017-11-30
1530 2017-12-01 3,394,200 -8,000 0.86 396,413,753 44,735,556 13.18 2017-11-29
1531 2017-11-30 3,402,200 315,000 0.86 396,413,753 44,704,908 13.14 2017-11-28
1532 2017-11-29 3,087,200 -2,100 0.78 396,413,753 40,751,040 13.20 2017-11-27
1533 2017-11-28 3,089,300 2,000 0.78 396,413,753 40,655,188 13.16 2017-11-24
1534 2017-11-27 3,087,300 -15,600 0.78 396,413,753 41,184,582 13.34 2017-11-23
1535 2017-11-24 3,102,900 5,000 0.78 396,413,753 40,461,816 13.04 2017-11-22
1536 2017-11-23 3,097,900 7,300 0.78 396,413,753 40,396,616 13.04 2017-11-21
1537 2017-11-22 3,090,600 5,800 0.78 396,413,753 39,806,928 12.88 2017-11-20
1538 2017-11-21 3,084,800 13,400 0.78 396,413,753 39,423,744 12.78 2017-11-17
1539 2017-11-20 3,071,400 -6,000 0.77 396,413,753 39,928,200 13.00 2017-11-16
1540 2017-11-17 3,077,400 -7,700 0.78 396,413,753 41,544,900 13.50 2017-11-15
1541 2017-11-16 3,085,100 -415,500 0.78 396,413,753 42,080,764 13.64 2017-11-14
1542 2017-11-15 3,500,600 -2,800 0.88 396,413,753 46,137,908 13.18 2017-11-13
1543 2017-11-14 3,503,400 132,400 0.88 396,413,753 44,493,180 12.70 2017-11-10
1544 2017-11-13 3,371,000 27,800 0.85 396,413,753 41,800,400 12.40 2017-11-09
1545 2017-11-10 3,343,200 6,000 0.84 396,413,753 41,188,224 12.32 2017-11-08
1546 2017-11-08 3,337,200 -20,000 0.84 396,413,753 41,247,792 12.36 2017-11-06
1547 2017-11-07 3,357,200 30,000 0.85 396,413,753 42,233,576 12.58 2017-11-03
1548 2017-11-06 3,327,200 1,800 0.84 396,413,753 41,656,544 12.52 2017-11-02
1549 2017-11-03 3,325,400 24,600 0.84 396,413,753 41,567,500 12.50 2017-11-01
1550 2017-11-02 3,300,800 -4,400 0.83 396,413,753 41,590,080 12.60 2017-10-31
1551 2017-11-01 3,305,200 -15,000 0.83 396,413,753 41,315,000 12.50 2017-10-30
1552 2017-10-31 3,320,200 -700,000 0.84 396,413,753 42,299,348 12.74 2017-10-27
1553 2017-10-30 4,020,200 -8,500 1.01 396,413,753 51,860,580 12.90 2017-10-26
1554 2017-10-27 4,028,700 819,000 1.02 396,413,753 52,534,248 13.04 2017-10-25
1555 2017-10-25 3,209,700 3,000 0.81 396,413,753 42,560,622 13.26 2017-10-23
1556 2017-10-24 3,206,700 61,900 0.81 396,413,753 42,456,708 13.24 2017-10-20
1557 2017-10-23 3,144,800 -306,900 0.79 396,413,753 41,825,840 13.30 2017-10-19
1558 2017-10-20 3,451,700 28,600 0.87 396,413,753 46,874,086 13.58 2017-10-18
1559 2017-10-19 3,423,100 -783,900 0.86 396,413,753 45,938,002 13.42 2017-10-17
1560 2017-10-18 4,207,000 181,800 1.06 396,413,753 57,804,180 13.74 2017-10-16
1561 2017-10-16 4,025,200 5,200 1.02 396,413,753 52,166,592 12.96 2017-10-12
1562 2017-10-13 4,020,000 3,000 1.01 396,413,753 52,581,600 13.08 2017-10-11
1563 2017-10-12 4,017,000 -77,400 1.01 396,413,753 53,586,780 13.34 2017-10-10
1564 2017-10-11 4,094,400 -3,800 1.03 396,413,753 54,783,072 13.38 2017-10-09
1565 2017-10-10 4,098,200 204,300 1.03 396,413,753 52,702,852 12.86 2017-10-06
1566 2017-10-09 3,893,900 110,000 0.98 396,413,753 50,387,066 12.94 2017-10-04
1567 2017-10-06 3,783,900 -23,800 0.95 396,413,753 48,206,886 12.74 2017-10-03
1568 2017-10-04 3,807,700 11,000 0.96 396,413,753 49,576,254 13.02 2017-09-29
1569 2017-10-03 3,796,700 14,400 0.96 396,413,753 49,205,232 12.96 2017-09-28
1570 2017-09-29 3,782,300 5,500 0.95 396,413,753 49,623,776 13.12 2017-09-27
1571 2017-09-28 3,776,800 85,300 0.95 396,413,753 50,835,728 13.46 2017-09-26
1572 2017-09-27 3,691,500 6,800 0.93 396,413,753 47,103,540 12.76 2017-09-25
1573 2017-09-26 3,684,700 -1,000 0.93 396,413,753 49,006,510 13.30 2017-09-22
1574 2017-09-25 3,685,700 18,400 0.93 396,413,753 47,914,100 13.00 2017-09-21
1575 2017-09-22 3,667,300 -60,700 0.93 396,413,753 50,242,010 13.70 2017-09-20
1576 2017-09-21 3,728,000 12,500 0.94 396,413,753 51,297,280 13.76 2017-09-19
1577 2017-09-19 3,715,500 -200 0.94 396,413,753 52,685,790 14.18 2017-09-15
1578 2017-09-18 3,715,700 74,300 0.94 396,413,753 52,837,254 14.22 2017-09-14
1579 2017-09-15 3,641,400 5,300 0.92 396,413,753 54,329,688 14.92 2017-09-13
1580 2017-09-14 3,636,100 44,300 0.92 396,413,753 53,814,280 14.80 2017-09-12
1581 2017-09-13 3,591,800 -33,100 0.91 396,413,753 55,457,392 15.44 2017-09-11
1582 2017-09-12 3,624,900 293,900 0.91 396,413,753 57,853,404 15.96 2017-09-08
1583 2017-09-11 3,331,000 -13,300 0.84 396,413,753 52,696,420 15.82 2017-09-07
1584 2017-09-08 3,344,300 75,600 0.84 396,413,753 53,642,572 16.04 2017-09-06
1585 2017-09-07 3,268,700 167,100 0.82 396,413,753 52,495,322 16.06 2017-09-05
1586 2017-09-06 3,101,600 262,300 0.78 396,413,753 51,300,464 16.54 2017-09-04
1587 2017-09-05 2,839,300 100,100 0.72 396,413,753 43,384,504 15.28 2017-09-01
1588 2017-09-04 2,739,200 347,800 0.69 396,413,753 38,841,856 14.18 2017-08-31
1589 2017-09-01 2,391,400 505,800 0.60 396,413,753 34,770,956 14.54 2017-08-30
1590 2017-08-31 1,885,600 337,000 0.48 396,413,753 28,020,016 14.86 2017-08-29
1591 2017-08-30 1,548,600 267,000 0.39 396,413,753 22,795,392 14.72 2017-08-28
1592 2017-08-29 1,281,600 552,100 0.32 396,413,753 17,660,448 13.78 2017-08-25
1593 2017-08-28 729,500 285,500 0.18 396,413,753 9,571,040 13.12 2017-08-24
1594 2017-08-25 444,000 7,000 0.11 396,413,753 5,754,240 12.96 2017-08-22
1595 2017-08-24 437,000 3,900 0.11 396,413,753 5,611,080 12.84 2017-08-21
1596 2017-08-21 433,100 52,700 0.11 396,413,753 5,656,286 13.06 2017-08-17
1597 2017-08-18 380,400 18,900 0.10 396,413,753 4,861,512 12.78 2017-08-16
1598 2017-08-17 361,500 4,200 0.09 396,413,753 4,750,110 13.14 2017-08-15
1599 2017-08-16 357,300 3,000 0.09 396,413,753 4,223,286 11.82 2017-08-14
1600 2017-08-15 354,300 10,000 0.09 396,413,753 4,180,740 11.80 2017-08-11
1601 2017-08-14 344,300 10,000 0.09 396,413,753 4,172,916 12.12 2017-08-10
1602 2017-08-10 334,300 6,600 0.08 396,413,753 4,004,914 11.98 2017-08-08
1603 2017-08-08 327,700 27,000 0.08 396,413,753 3,899,630 11.90 2017-08-04
1604 2017-08-07 300,700 10,000 0.08 396,413,753 3,548,260 11.80 2017-08-03
1605 2017-08-02 290,700 10,000 0.07 396,413,753 3,534,912 12.16 2017-07-31
1606 2017-07-28 280,700 10,000 0.07 396,413,753 3,407,698 12.14 2017-07-26
1607 2017-07-27 270,700 10,000 0.07 396,413,753 3,291,712 12.16 2017-07-25
1608 2017-07-26 260,700 -9,000 0.07 396,413,753 3,185,754 12.22 2017-07-24
1609 2017-07-24 269,700 10,000 0.07 396,413,753 3,252,582 12.06 2017-07-20
1610 2017-07-21 259,700 16,300 0.07 396,413,753 3,168,340 12.20 2017-07-19
1611 2017-07-20 243,400 21,100 0.06 396,413,753 2,920,800 12.00 2017-07-18
1612 2017-07-18 222,300 1,500 0.06 396,413,753 2,547,558 11.46 2017-07-14
1613 2017-07-17 220,800 3,000 0.06 396,413,753 2,596,608 11.76 2017-07-13
1614 2017-07-14 217,800 -1,000 0.05 396,413,753 2,578,752 11.84 2017-07-12
1615 2017-07-12 218,800 61,600 0.06 396,413,753 2,551,208 11.66 2017-07-10
1616 2017-07-11 157,200 6,000 0.04 396,413,753 1,826,664 11.62 2017-07-07
1617 2017-07-05 151,200 -100 0.04 396,413,753 1,775,088 11.74 2017-07-03
1618 2017-06-19 151,300 8,100 0.04 396,413,753 1,746,002 11.54 2017-06-15
1619 2017-06-14 143,200 -3,000 0.04 396,413,753 1,672,576 11.68 2017-06-12
1620 2017-06-06 146,200 500 0.04 396,413,753 1,725,160 11.80 2017-06-02
1621 2017-06-01 145,700 -3,200 0.04 396,413,753 1,792,110 12.30 2017-05-29
1622 2017-05-19 148,900 -1,000 0.04 396,413,753 1,891,030 12.70 2017-05-17
1623 2017-05-16 149,900 3,700 0.04 396,413,753 1,846,768 12.32 2017-05-12
1624 2017-05-12 146,200 1,000 0.04 396,413,753 1,774,868 12.14 2017-05-10
1625 2017-05-10 145,200 500 0.04 396,413,753 1,768,536 12.18 2017-05-08
1626 2017-05-09 144,700 2,400 0.04 396,413,753 1,759,552 12.16 2017-05-05
1627 2017-05-08 142,300 300 0.04 396,413,753 1,778,750 12.50 2017-05-04
1628 2017-04-20 142,000 -1,000 0.04 396,413,753 2,141,360 15.08 2017-04-18
1629 2017-04-12 143,000 -1,300 0.04 396,413,753 2,250,820 15.74 2017-04-10
1630 2017-04-11 144,300 2,000 0.04 396,413,753 2,329,002 16.14 2017-04-07
1631 2017-03-27 142,300 2,000 0.04 396,413,753 2,342,258 16.46 2017-03-23
1632 2017-03-23 140,300 5,000 0.04 396,413,753 2,289,696 16.32 2017-03-21
1633 2017-03-21 135,300 -500 0.03 396,413,753 2,386,692 17.64 2017-03-17
1634 2017-03-14 135,800 700 0.03 396,413,753 2,026,136 14.92 2017-03-10
1635 2017-02-13 135,100 -500 0.03 396,413,753 2,610,132 19.32 2017-02-09
1636 2017-01-19 135,600 -1,000 0.03 396,413,753 2,036,712 15.02 2017-01-17
1637 2017-01-17 136,600 -500 0.03 396,413,753 1,994,360 14.60 2017-01-13
1638 2017-01-12 137,100 -3,000 0.03 396,413,753 1,976,982 14.42 2017-01-10
1639 2017-01-10 140,100 -74,100 0.04 396,413,753 1,880,142 13.42 2017-01-06
1640 2017-01-09 214,200 -58,000 0.05 396,413,753 2,784,600 13.00 2017-01-05
1641 2017-01-06 272,200 1,000 0.07 396,413,753 3,391,612 12.46 2017-01-04
1642 2017-01-05 271,200 42,000 0.07 396,413,753 3,281,520 12.10 2017-01-03
1643 2017-01-04 229,200 -57,800 0.06 396,413,753 2,906,256 12.68 2016-12-30
1644 2016-12-30 287,000 39,800 0.07 396,413,753 3,489,920 12.16 2016-12-28
1645 2016-12-28 247,200 34,000 0.06 396,413,753 2,986,176 12.08 2016-12-22
1646 2016-12-23 213,200 25,600 0.05 396,413,753 2,532,816 11.88 2016-12-21
1647 2016-12-22 187,600 52,000 0.05 396,413,753 2,251,200 12.00 2016-12-20
1648 2016-12-08 135,600 -800 0.03 396,413,753 2,240,112 16.52 2016-12-06
1649 2016-11-16 136,400 300 0.03 396,413,753 2,318,800 17.00 2016-11-14
1650 2016-10-07 136,100 -8,000 0.03 396,413,753 2,449,800 18.00 2016-10-05
1651 2016-09-22 144,100 -4,800 0.04 396,413,753 2,562,098 17.78 2016-09-20
1652 2016-09-14 148,900 -5,000 0.04 396,413,753 2,599,794 17.46 2016-09-12
1653 2016-09-09 153,900 -6,800 0.04 396,413,753 2,714,796 17.64 2016-09-07
1654 2016-09-08 160,700 -3,000 0.04 396,413,753 2,635,480 16.40 2016-09-06
1655 2016-09-07 163,700 -6,700 0.04 396,413,753 2,635,570 16.10 2016-09-05
1656 2016-09-06 170,400 -1,000 0.04 396,413,753 2,661,648 15.62 2016-09-02
1657 2016-08-31 171,400 -1,300 0.04 396,413,753 2,605,280 15.20 2016-08-29
1658 2016-08-30 172,700 -10,000 0.04 396,413,753 2,645,764 15.32 2016-08-26
1659 2016-08-17 182,700 -8,000 0.05 396,413,753 2,634,534 14.42 2016-08-15
1660 2016-08-16 190,700 6,000 0.05 396,413,753 2,746,080 14.40 2016-08-12
1661 2016-08-12 184,700 1,300 0.05 396,413,753 2,681,844 14.52 2016-08-10
1662 2016-08-10 183,400 8,000 0.05 396,413,753 2,574,936 14.04 2016-08-08
1663 2016-08-09 175,400 1,700 0.04 396,413,753 2,553,824 14.56 2016-08-05
1664 2016-08-04 173,700 -5,000 0.04 396,413,753 2,497,806 14.38 2016-08-01
1665 2016-08-03 178,700 -4,000 0.05 396,413,753 2,533,966 14.18 2016-07-29
1666 2016-07-29 182,700 16,000 0.05 396,413,753 2,517,606 13.78 2016-07-27
1667 2016-07-28 166,700 18,200 0.04 396,413,753 2,327,132 13.96 2016-07-26
1668 2016-07-25 148,500 1,000 0.04 396,413,753 2,117,610 14.26 2016-07-21
1669 2016-07-20 147,500 -20,000 0.04 396,413,753 2,230,200 15.12 2016-07-18
1670 2016-07-19 167,500 20,000 0.04 396,413,753 2,556,050 15.26 2016-07-15
1671 2016-07-14 147,500 -16,700 0.04 396,413,753 2,256,750 15.30 2016-07-12
1672 2016-07-13 164,200 16,000 0.04 396,413,753 2,492,556 15.18 2016-07-11
1673 2016-07-06 148,200 -23,800 0.04 396,413,753 2,166,684 14.62 2016-07-04
1674 2016-06-10 172,000 -13,000 0.04 396,413,753 2,339,200 13.60 2016-06-07
1675 2016-06-08 185,000 -7,000 0.05 396,413,753 2,501,200 13.52 2016-06-06
1676 2016-06-07 192,000 -11,800 0.05 396,413,753 2,457,600 12.80 2016-06-03
1677 2016-06-02 203,800 -100 0.05 396,413,753 2,616,792 12.84 2016-05-31
1678 2016-06-01 203,900 -1,000 0.05 396,413,753 2,589,530 12.70 2016-05-30
1679 2016-05-31 204,900 -100 0.05 396,413,753 2,725,170 13.30 2016-05-27
1680 2016-05-26 205,000 -800 0.05 396,413,753 2,829,000 13.80 2016-05-24
1681 2016-05-24 205,800 400 0.05 396,413,753 2,852,388 13.86 2016-05-20
1682 2016-05-04 205,400 -5,000 0.05 396,413,753 2,850,952 13.88 2016-04-29
1683 2016-04-18 210,400 100 0.05 396,413,753 2,806,736 13.34 2016-04-14
1684 2016-04-14 210,300 -2,000 0.05 396,413,753 2,839,050 13.50 2016-04-12
1685 2016-04-13 212,300 -200 0.05 396,413,753 2,815,098 13.26 2016-04-11
1686 2016-04-12 212,500 3,000 0.05 396,413,753 2,783,750 13.10 2016-04-08
1687 2016-04-05 209,500 -2,000 0.05 396,413,753 2,706,740 12.92 2016-03-31
1688 2016-03-30 211,500 5,000 0.05 396,413,753 2,635,290 12.46 2016-03-24
1689 2016-03-21 206,500 -2,000 0.05 396,413,753 2,787,750 13.50 2016-03-17
1690 2016-03-18 208,500 -60,000 0.05 396,413,753 2,739,690 13.14 2016-03-16
1691 2016-03-17 268,500 -110,700 0.07 396,413,753 3,490,500 13.00 2016-03-15
1692 2016-03-15 379,200 -48,300 0.10 396,413,753 4,876,512 12.86 2016-03-11
1693 2016-03-14 427,500 10,000 0.11 396,413,753 5,181,300 12.12 2016-03-10
1694 2016-03-11 417,500 11,000 0.11 396,413,753 5,101,850 12.22 2016-03-09
1695 2016-03-10 406,500 -113,200 0.10 396,413,753 5,308,890 13.06 2016-03-08
1696 2016-03-08 519,700 4,000 0.13 396,413,753 6,922,404 13.32 2016-03-04
1697 2016-03-03 515,700 -2,900 0.13 396,413,753 6,776,298 13.14 2016-03-01
1698 2016-03-01 518,600 4,600 0.13 396,413,753 6,721,056 12.96 2016-02-26
1699 2016-02-29 514,000 1,400 0.13 396,413,753 6,743,680 13.12 2016-02-25
1700 2016-02-19 512,600 -2,000 0.13 396,413,753 6,345,988 12.38 2016-02-17
1701 2016-02-17 514,600 -1,000 0.13 396,413,753 6,175,200 12.00 2016-02-15
1702 2016-02-16 515,600 -2,000 0.13 396,413,753 6,187,200 12.00 2016-02-12
1703 2016-02-03 517,600 -200 0.13 396,413,753 5,538,320 10.70 2016-02-01
1704 2016-01-26 517,800 1,000 0.13 396,413,753 5,644,020 10.90 2016-01-22
1705 2016-01-25 516,800 1,000 0.13 396,413,753 5,509,088 10.66 2016-01-21
1706 2015-12-30 515,800 -16,600 0.13 396,413,753 6,127,704 11.88 2015-12-28
1707 2015-12-18 532,400 7,600 0.13 396,413,753 5,920,288 11.12 2015-12-16
1708 2015-12-16 524,800 9,000 0.13 396,413,753 5,751,808 10.96 2015-12-14
1709 2015-12-02 515,800 -5,600 0.13 396,413,753 5,519,060 10.70 2015-11-30
1710 2015-11-24 521,400 -8,400 0.13 396,413,753 5,850,108 11.22 2015-11-20
1711 2015-11-23 529,800 -19,700 0.13 396,413,753 5,923,164 11.18 2015-11-19
1712 2015-11-19 549,500 -3,000 0.14 396,413,753 6,220,340 11.32 2015-11-17
1713 2015-11-18 552,500 -6,000 0.14 396,413,753 6,486,350 11.74 2015-11-16
1714 2015-11-17 558,500 23,600 0.14 396,413,753 6,355,730 11.38 2015-11-13
1715 2015-11-13 534,900 100 0.13 396,413,753 5,915,994 11.06 2015-11-11
1716 2015-11-11 534,800 -20,000 0.13 396,413,753 5,765,144 10.78 2015-11-09
1717 2015-11-06 554,800 1,000 0.14 396,413,753 5,969,648 10.76 2015-11-04
1718 2015-10-27 553,800 -500 0.14 396,413,753 6,169,332 11.14 2015-10-23
1719 2015-10-22 554,300 300 0.14 396,413,753 6,307,934 11.38 2015-10-19
1720 2015-10-20 554,000 14,700 0.14 396,413,753 6,492,880 11.72 2015-10-16
1721 2015-10-19 539,300 16,100 0.14 396,413,753 6,374,526 11.82 2015-10-15
1722 2015-10-15 523,200 4,500 0.13 396,413,753 5,797,056 11.08 2015-10-13
1723 2015-10-14 518,700 10,500 0.13 396,413,753 5,861,310 11.30 2015-10-12
1724 2015-10-09 508,200 2,400 0.13 396,413,753 5,702,004 11.22 2015-10-07
1725 2015-10-08 505,800 20,000 0.13 396,413,753 5,563,800 11.00 2015-10-06
1726 2015-10-07 485,800 15,000 0.12 396,413,753 5,372,948 11.06 2015-10-05
1727 2015-10-05 470,800 2,400 0.12 396,413,753 5,159,968 10.96 2015-09-30
1728 2015-10-02 468,400 19,800 0.12 396,413,753 5,105,560 10.90 2015-09-29
1729 2015-09-29 448,600 17,800 0.11 396,413,753 5,024,320 11.20 2015-09-24
1730 2015-09-25 430,800 32,100 0.11 396,413,753 4,824,960 11.20 2015-09-23
1731 2015-09-24 398,700 69,500 0.10 396,413,753 4,465,440 11.20 2015-09-22
1732 2015-09-23 329,200 27,500 0.08 396,413,753 3,719,960 11.30 2015-09-21
1733 2015-09-22 301,700 -5,000 0.08 396,413,753 3,421,278 11.34 2015-09-18
1734 2015-09-21 306,700 80,000 0.08 396,413,753 3,330,762 10.86 2015-09-17
1735 2015-09-18 226,700 3,000 0.06 396,413,753 2,348,612 10.36 2015-09-16
1736 2015-09-15 223,700 -2,000 0.06 396,413,753 2,268,318 10.14 2015-09-11
1737 2015-08-31 225,700 30,000 0.06 396,413,753 2,270,542 10.06 2015-08-27
1738 2015-08-28 195,700 1,700 0.05 396,413,753 2,011,796 10.28 2015-08-26
1739 2015-08-27 194,000 -5,000 0.05 396,413,753 2,048,640 10.56 2015-08-25
1740 2015-08-26 199,000 3,200 0.05 396,413,753 2,308,400 11.60 2015-08-24
1741 2015-08-25 195,800 4,800 0.05 396,413,753 2,447,500 12.50 2015-08-21
1742 2015-08-17 191,000 -15,300 0.05 396,413,753 2,253,800 11.80 2015-08-13
1743 2015-08-14 206,300 2,200 0.05 396,413,753 2,318,812 11.24 2015-08-12
1744 2015-08-13 204,100 27,200 0.05 396,413,753 2,212,444 10.84 2015-08-11
1745 2015-07-23 176,900 -1,000 0.04 396,413,753 1,885,754 10.66 2015-07-21
1746 2015-07-22 177,900 1,000 0.04 396,413,753 1,978,248 11.12 2015-07-20
1747 2015-07-21 176,900 1,000 0.04 396,413,753 2,073,268 11.72 2015-07-17
1748 2015-07-16 175,900 -4,900 0.04 396,413,753 2,089,692 11.88 2015-07-14
1749 2015-07-14 180,800 -8,000 0.05 396,413,753 2,082,816 11.52 2015-07-10
1750 2015-07-13 188,800 12,900 0.05 396,413,753 2,057,920 10.90 2015-07-09
1751 2015-07-10 175,900 -6,800 0.04 396,413,753 1,846,950 10.50 2015-07-08
1752 2015-07-08 182,700 -3,900 0.05 396,413,753 2,155,860 11.80 2015-07-06
1753 2015-07-07 186,600 -4,600 0.05 396,413,753 2,298,912 12.32 2015-07-03
1754 2015-07-06 191,200 -2,000 0.05 396,413,753 2,477,952 12.96 2015-07-02
1755 2015-07-03 193,200 3,700 0.05 396,413,753 2,519,328 13.04 2015-06-30
1756 2015-06-30 189,500 -32,100 0.05 396,413,753 2,565,830 13.54 2015-06-26
1757 2015-06-26 221,600 -2,000 0.06 396,413,753 3,053,648 13.78 2015-06-24
1758 2015-06-25 223,600 -1,000 0.06 396,413,753 3,045,432 13.62 2015-06-23
1759 2015-06-19 224,600 -27,500 0.06 396,413,753 3,126,432 13.92 2015-06-17
1760 2015-06-17 252,100 27,500 0.06 396,413,753 3,494,106 13.86 2015-06-15
1761 2015-06-16 224,600 -9,400 0.06 396,413,753 3,139,908 13.98 2015-06-12
1762 2015-06-15 234,000 -19,900 0.06 396,413,753 3,257,280 13.92 2015-06-11
1763 2015-06-12 253,900 -1,100 0.06 396,413,753 3,524,132 13.88 2015-06-10
1764 2015-06-09 255,000 -51,600 0.06 396,413,753 3,702,600 14.52 2015-06-05
1765 2015-06-08 306,600 11,300 0.08 396,413,753 4,525,416 14.76 2015-06-04
1766 2015-06-05 295,300 3,400 0.07 396,413,753 4,488,560 15.20 2015-06-03
1767 2015-06-04 291,900 -34,700 0.07 396,413,753 4,320,120 14.80 2015-06-02
1768 2015-06-03 326,600 4,400 0.08 396,413,753 4,814,084 14.74 2015-06-01
1769 2015-06-02 322,200 5,300 0.08 396,413,753 4,581,684 14.22 2015-05-29
1770 2015-06-01 316,900 -20,200 0.08 396,413,753 4,309,840 13.60 2015-05-28
1771 2015-05-29 337,100 28,200 0.09 396,413,753 4,625,012 13.72 2015-05-27
1772 2015-05-28 308,900 5,400 0.08 396,413,753 4,040,412 13.08 2015-05-26
1773 2015-05-26 303,500 -4,000 0.08 396,413,753 3,969,780 13.08 2015-05-21
1774 2015-05-22 307,500 10,000 0.08 396,413,753 4,052,850 13.18 2015-05-20
1775 2015-05-21 297,500 3,000 0.08 396,413,753 3,968,650 13.34 2015-05-19
1776 2015-05-20 294,500 13,700 0.07 396,413,753 3,940,410 13.38 2015-05-18
1777 2015-05-18 280,800 -12,500 0.07 396,413,753 3,706,560 13.20 2015-05-14
1778 2015-05-14 293,300 1,000 0.07 396,413,753 3,836,364 13.08 2015-05-12
1779 2015-05-13 292,300 5,600 0.07 396,413,753 3,852,514 13.18 2015-05-11
1780 2015-05-11 286,700 -1,700 0.07 396,413,753 3,641,090 12.70 2015-05-07
1781 2015-05-08 288,400 -20,700 0.07 396,413,753 3,766,504 13.06 2015-05-06
1782 2015-05-05 309,100 14,700 0.08 396,413,753 4,129,576 13.36 2015-04-30
1783 2015-05-04 294,400 2,500 0.07 396,413,753 4,086,272 13.88 2015-04-29
1784 2015-04-30 291,900 16,600 0.07 396,413,753 3,940,650 13.50 2015-04-28
1785 2015-04-29 275,300 -10,800 0.07 396,413,753 3,639,466 13.22 2015-04-27
1786 2015-04-28 286,100 24,800 0.07 396,413,753 3,833,740 13.40 2015-04-24
1787 2015-04-27 261,300 2,900 0.07 396,413,753 3,349,866 12.82 2015-04-23
1788 2015-04-24 258,400 10,600 0.07 396,413,753 3,364,368 13.02 2015-04-22
1789 2015-04-23 247,800 -2,700 0.06 396,413,753 3,295,740 13.30 2015-04-21
1790 2015-04-22 250,500 5,200 0.06 396,413,753 3,351,690 13.38 2015-04-20
1791 2015-04-21 245,300 10,100 0.06 396,413,753 3,493,072 14.24 2015-04-17
1792 2015-04-20 235,200 -7,300 0.06 396,413,753 3,368,064 14.32 2015-04-16
1793 2015-04-17 242,500 -29,200 0.06 396,413,753 3,157,350 13.02 2015-04-15
1794 2015-04-16 271,700 45,700 0.07 396,413,753 2,977,832 10.96 2015-04-14
1795 2015-04-15 226,000 -19,900 0.06 396,413,753 2,526,680 11.18 2015-04-13
1796 2015-04-14 245,900 36,600 0.06 396,413,753 2,508,180 10.20 2015-04-10
1797 2015-04-13 209,300 23,900 0.05 396,413,753 2,151,604 10.28 2015-04-09
1798 2015-04-10 185,400 40,000 0.05 396,413,753 1,920,744 10.36 2015-04-08
1799 2015-04-09 145,400 -2,000 0.04 396,413,753 1,407,472 9.680 2015-04-02
1800 2015-04-08 147,400 2,000 0.04 396,413,753 1,353,132 9.180 2015-04-01
1801 2015-04-01 145,400 900 0.04 396,413,753 1,333,318 9.170 2015-03-30
1802 2015-03-30 144,500 10,000 0.04 396,413,753 1,411,765 9.770 2015-03-26
1803 2015-03-27 134,500 1,400 0.03 396,413,753 1,253,540 9.320 2015-03-25
1804 2015-03-23 133,100 1,000 0.03 396,413,753 1,233,837 9.270 2015-03-19
1805 2015-03-20 132,100 2,000 0.03 396,413,753 1,136,060 8.600 2015-03-18
1806 2015-03-19 130,100 4,400 0.03 396,413,753 1,177,405 9.050 2015-03-17
1807 2015-03-17 125,700 10,700 0.03 396,413,753 1,215,519 9.670 2015-03-13
1808 2015-03-16 115,000 -2,000 0.03 396,413,753 1,141,950 9.930 2015-03-12
1809 2015-03-13 117,000 22,000 0.03 396,413,753 1,123,200 9.600 2015-03-11
1810 2015-03-10 95,000 1,000 0.02 396,413,753 1,035,500 10.90 2015-03-06
1811 2015-03-09 94,000 -8,600 0.02 396,413,753 1,032,120 10.98 2015-03-05
1812 2015-03-05 102,600 -10,300 0.03 396,413,753 1,208,628 11.78 2015-03-03
1813 2015-03-02 112,900 3,000 0.03 396,413,753 1,375,122 12.18 2015-02-26
1814 2015-02-13 109,900 -3,000 0.03 396,413,753 1,384,740 12.60 2015-02-11
1815 2015-02-06 112,900 5,000 0.03 396,413,753 1,476,732 13.08 2015-02-04
1816 2015-02-05 107,900 4,600 0.03 396,413,753 1,445,860 13.40 2015-02-03
1817 2015-02-04 103,300 -22,900 0.03 396,413,753 1,378,022 13.34 2015-02-02
1818 2015-01-28 126,200 700 0.03 396,413,753 1,850,092 14.66 2015-01-26
1819 2015-01-27 125,500 3,000 0.03 396,413,753 1,882,500 15.00 2015-01-23
1820 2015-01-26 122,500 1,100 0.03 396,413,753 1,803,200 14.72 2015-01-22
1821 2015-01-23 121,400 5,300 0.03 396,413,753 1,852,564 15.26 2015-01-21
1822 2015-01-22 116,100 4,500 0.03 396,413,753 1,704,348 14.68 2015-01-20
1823 2015-01-21 111,600 -500 0.03 396,413,753 1,707,480 15.30 2015-01-19
1824 2015-01-20 112,100 -6,100 0.03 396,413,753 1,549,222 13.82 2015-01-16
1825 2015-01-14 118,200 2,000 0.03 396,413,753 1,607,520 13.60 2015-01-12
1826 2015-01-09 116,200 500 0.03 396,413,753 1,645,392 14.16 2015-01-07
1827 2014-12-18 115,700 2,000 0.03 396,413,753 1,703,104 14.72 2014-12-16
1828 2014-12-16 113,700 3,000 0.03 396,413,753 1,721,418 15.14 2014-12-12
1829 2014-12-15 110,700 2,000 0.03 396,413,753 1,742,418 15.74 2014-12-11
1830 2014-12-10 108,700 4,000 0.03 396,413,753 1,739,200 16.00 2014-12-08
1831 2014-12-08 104,700 1,000 0.03 396,413,753 1,775,712 16.96 2014-12-04
1832 2014-12-05 103,700 -5,000 0.03 396,413,753 1,783,640 17.20 2014-12-03
1833 2014-12-04 108,700 -9,500 0.03 396,413,753 1,930,512 17.76 2014-12-02
1834 2014-11-19 118,200 3,000 0.03 396,413,753 1,903,020 16.10 2014-11-17
1835 2014-11-18 115,200 12,000 0.03 396,413,753 1,831,680 15.90 2014-11-14
1836 2014-11-05 103,200 800 0.03 396,413,753 1,849,344 17.92 2014-11-03
1837 2014-11-04 102,400 1,200 0.03 396,413,753 1,943,552 18.98 2014-10-31
1838 2014-10-08 101,200 -200 0.03 396,413,753 2,155,560 21.30 2014-10-06
1839 2014-09-26 101,400 -3,800 0.03 396,413,753 2,220,660 21.90 2014-09-24
1840 2014-09-25 105,200 500 0.03 396,413,753 2,219,720 21.10 2014-09-23
1841 2014-09-16 104,700 -2,000 0.03 396,413,753 2,292,930 21.90 2014-09-12
1842 2014-08-01 106,700 1,000 0.03 396,413,753 2,336,730 21.90 2014-07-30
1843 2014-07-29 105,700 1,000 0.03 396,413,753 2,298,975 21.75 2014-07-25
1844 2014-07-25 104,700 500 0.03 396,413,753 2,324,340 22.20 2014-07-23
1845 2014-07-24 104,200 100 0.03 396,413,753 2,380,970 22.85 2014-07-22
1846 2014-07-21 104,100 1,000 0.03 396,413,753 2,311,020 22.20 2014-07-17
1847 2014-07-17 103,100 500 0.03 396,413,753 2,371,300 23.00 2014-07-15
1848 2014-07-16 102,600 500 0.03 396,413,753 2,421,360 23.60 2014-07-14
1849 2014-07-15 102,100 -5,000 0.03 396,413,753 2,445,295 23.95 2014-07-11
1850 2014-06-30 107,100 1,000 0.03 396,413,753 2,270,520 21.20 2014-06-26
1851 2014-06-27 106,100 1,000 0.03 396,413,753 2,281,150 21.50 2014-06-25
1852 2014-06-25 105,100 1,000 0.03 396,413,753 2,354,240 22.40 2014-06-23
1853 2014-06-23 104,100 -2,700 0.03 396,413,753 2,441,145 23.45 2014-06-19
1854 2014-06-20 106,800 500 0.03 396,413,753 2,349,600 22.00 2014-06-18
1855 2014-06-19 106,300 -1,000 0.03 396,413,753 2,375,805 22.35 2014-06-17
1856 2014-06-12 107,300 -2,500 0.03 396,413,753 2,178,190 20.30 2014-06-10
1857 2014-05-22 109,800 1,000 0.03 396,413,753 2,134,512 19.44 2014-05-20
1858 2014-04-16 108,800 700 0.03 396,413,753 2,154,240 19.80 2014-04-14
1859 2014-04-15 108,100 800 0.03 396,413,753 2,162,000 20.00 2014-04-11
1860 2014-04-10 107,300 2,100 0.03 396,413,753 2,124,540 19.80 2014-04-08
1861 2014-03-31 105,200 3,000 0.03 396,413,753 2,104,000 20.00 2014-03-27
1862 2014-02-24 102,200 600 0.03 396,413,753 2,411,920 23.60 2014-02-20
1863 2014-02-18 101,600 -2,000 0.03 396,413,753 2,570,480 25.30 2014-02-14
1864 2014-02-11 103,600 -400 0.03 396,413,753 2,398,340 23.15 2014-02-07
1865 2014-02-05 104,000 -7,400 0.03 396,413,753 2,272,400 21.85 2014-01-29
1866 2014-01-28 111,400 -2,700 0.03 396,413,753 2,578,910 23.15 2014-01-24
1867 2014-01-27 114,100 -500 0.03 396,413,753 2,498,790 21.90 2014-01-23
1868 2014-01-22 114,600 -500 0.03 396,413,753 2,463,900 21.50 2014-01-20
1869 2013-12-27 115,100 1,000 0.03 396,413,753 2,290,490 19.90 2013-12-20
1870 2013-12-20 114,100 1,000 0.03 396,413,753 2,321,935 20.35 2013-12-18
1871 2013-12-18 113,100 1,000 0.03 396,413,753 2,246,166 19.86 2013-12-16
1872 2013-12-10 112,100 1,000 0.03 396,413,753 2,286,840 20.40 2013-12-06
1873 2013-11-29 111,100 2,000 0.03 396,413,753 2,449,755 22.05 2013-11-27
1874 2013-11-22 109,100 -2,300 0.03 396,413,753 2,389,290 21.90 2013-11-20
1875 2013-11-12 111,400 -1,200 0.03 396,413,753 2,361,680 21.20 2013-11-08
1876 2013-11-11 112,600 -3,000 0.03 396,413,753 2,409,640 21.40 2013-11-07
1877 2013-11-08 115,600 3,000 0.03 396,413,753 2,398,700 20.75 2013-11-06
1878 2013-10-31 112,600 -7,000 0.03 396,413,753 2,471,570 21.95 2013-10-29
1879 2013-10-24 119,600 -3,000 0.03 396,413,753 2,601,300 21.75 2013-10-22
1880 2013-10-23 122,600 900 0.03 396,413,753 2,672,680 21.80 2013-10-21
1881 2013-10-22 121,700 -1,000 0.03 396,413,753 2,640,890 21.70 2013-10-18
1882 2013-10-21 122,700 2,000 0.03 396,413,753 2,613,510 21.30 2013-10-17
1883 2013-10-15 120,700 10,000 0.03 396,413,753 2,619,190 21.70 2013-10-10
1884 2013-10-10 110,700 1,500 0.03 396,413,753 2,440,935 22.05 2013-10-08
1885 2013-10-08 109,200 100 0.03 396,413,753 2,396,940 21.95 2013-10-04
1886 2013-10-07 109,100 1,000 0.03 396,413,753 2,400,200 22.00 2013-10-03
1887 2013-10-04 108,100 1,000 0.03 396,413,753 2,367,390 21.90 2013-10-02
1888 2013-09-30 107,100 -1,000 0.03 396,413,753 2,495,430 23.30 2013-09-26
1889 2013-09-27 108,100 1,000 0.03 396,413,753 2,378,200 22.00 2013-09-25
1890 2013-09-25 107,100 1,200 0.03 396,413,753 2,377,620 22.20 2013-09-23
1891 2013-09-18 105,900 19,900 0.03 396,413,753 2,499,240 23.60 2013-09-16
1892 2013-09-17 86,000 10,000 0.02 396,413,753 2,171,500 25.25 2013-09-13
1893 2013-09-16 76,000 -400 0.02 396,413,753 2,033,000 26.75 2013-09-12
1894 2013-09-06 76,400 -5,000 0.02 396,413,753 2,116,280 27.70 2013-09-04
1895 2013-09-05 81,400 -19,700 0.02 396,413,753 2,279,200 28.00 2013-09-03
1896 2013-08-23 101,100 -2,000 0.03 396,413,753 2,421,345 23.95 2013-08-21
1897 2013-08-22 103,100 1,000 0.03 396,413,753 2,355,835 22.85 2013-08-20
1898 2013-08-21 102,100 1,000 0.03 396,413,753 2,429,980 23.80 2013-08-19
1899 2013-08-20 101,100 -200 0.03 396,413,753 2,572,995 25.45 2013-08-16
1900 2013-08-19 101,300 -5,000 0.03 396,413,753 2,648,995 26.15 2013-08-15
1901 2013-08-16 106,300 -5,000 0.03 396,413,753 2,519,310 23.70 2013-08-13
1902 2013-08-13 111,300 1,600 0.03 396,413,753 2,237,130 20.10 2013-08-09
1903 2013-08-01 109,700 700 0.03 396,413,753 2,248,850 20.50 2013-07-30
1904 2013-07-31 109,000 -6,700 0.03 396,413,753 2,250,850 20.65 2013-07-29
1905 2013-07-30 115,700 -5,000 0.03 396,358,753 2,418,130 20.90 2013-07-26
1906 2013-07-19 120,700 -2,400 0.03 396,358,753 2,372,962 19.66 2013-07-17
1907 2013-07-15 123,100 -6,300 0.03 396,358,753 2,449,690 19.90 2013-07-11
1908 2013-06-26 129,400 6,300 0.03 396,358,753 2,489,656 19.24 2013-06-24
1909 2013-06-25 123,100 400 0.03 396,358,753 2,405,374 19.54 2013-06-21
1910 2013-06-18 122,700 1,000 0.03 396,358,753 2,570,565 20.95 2013-06-14
1911 2013-06-17 121,700 7,000 0.03 396,358,753 2,580,040 21.20 2013-06-13
1912 2013-06-14 114,700 200 0.03 396,358,753 2,500,460 21.80 2013-06-11
1913 2013-06-06 114,500 1,000 0.03 396,358,753 2,725,100 23.80 2013-06-04
1914 2013-06-03 113,500 2,400 0.03 396,358,753 2,758,050 24.30 2013-05-30
1915 2013-05-28 111,100 -11,000 0.03 396,358,753 2,577,520 23.20 2013-05-24
1916 2013-05-22 122,100 -4,500 0.03 396,358,753 2,515,260 20.60 2013-05-20
1917 2013-05-21 126,600 4,500 0.03 396,358,753 2,715,570 21.45 2013-05-16
1918 2013-05-13 122,100 100 0.03 396,358,753 2,747,250 22.50 2013-05-09
1919 2013-05-10 122,000 -5,000 0.03 396,358,753 2,708,400 22.20 2013-05-08
1920 2013-05-06 127,000 5,000 0.03 396,358,753 2,730,500 21.50 2013-05-02
1921 2013-05-02 122,000 1,000 0.03 396,358,753 2,629,100 21.55 2013-04-29
1922 2013-04-30 121,000 2,000 0.03 396,358,753 2,674,100 22.10 2013-04-26
1923 2013-04-25 119,000 3,000 0.03 396,358,753 2,623,950 22.05 2013-04-23
1924 2013-04-22 116,000 -4,800 0.03 396,358,753 2,563,600 22.10 2013-04-18
1925 2013-04-19 120,800 4,800 0.03 396,358,753 2,621,360 21.70 2013-04-17
1926 2013-04-17 116,000 -40,000 0.03 396,358,753 2,621,600 22.60 2013-04-15
1927 2013-04-15 156,000 32,600 0.04 396,358,753 3,868,800 24.80 2013-04-11
1928 2013-04-10 123,400 3,400 0.03 396,358,753 3,140,530 25.45 2013-04-08
1929 2013-04-08 120,000 2,000 0.03 396,358,753 2,964,000 24.70 2013-04-03
1930 2013-04-05 118,000 2,000 0.03 396,358,753 3,009,000 25.50 2013-04-02
1931 2013-04-03 116,000 -1,000 0.03 396,358,753 3,288,600 28.35 2013-03-28
1932 2013-04-02 117,000 -1,300 0.03 396,358,753 3,276,000 28.00 2013-03-27
1933 2013-03-26 118,300 -6,000 0.03 396,358,753 3,430,700 29.00 2013-03-22
1934 2013-03-22 124,300 -100 0.03 396,358,753 3,635,775 29.25 2013-03-20
1935 2013-03-21 124,400 -3,300 0.03 396,358,753 3,620,040 29.10 2013-03-19
1936 2013-03-19 127,700 -2,000 0.03 396,358,753 3,409,590 26.70 2013-03-15
1937 2013-03-15 129,700 -15,000 0.03 396,358,753 3,450,020 26.60 2013-03-13
1938 2013-03-11 144,700 -6,100 0.04 396,358,753 3,682,615 25.45 2013-03-07
1939 2013-03-06 150,800 2,000 0.04 396,358,753 3,581,500 23.75 2013-03-04
1940 2013-03-05 148,800 400 0.04 396,358,753 3,548,880 23.85 2013-03-01
1941 2013-03-04 148,400 2,000 0.04 396,358,753 3,591,280 24.20 2013-02-28
1942 2013-03-01 146,400 -2,000 0.04 396,358,753 3,601,440 24.60 2013-02-27
1943 2013-02-28 148,400 -100 0.04 396,358,753 3,598,700 24.25 2013-02-26
1944 2013-02-27 148,500 2,000 0.04 396,358,753 3,586,275 24.15 2013-02-25
1945 2013-02-26 146,500 11,000 0.04 396,358,753 3,655,175 24.95 2013-02-22
1946 2013-02-06 135,500 1,000 0.03 396,358,753 3,631,400 26.80 2013-02-04
1947 2013-02-04 134,500 -7,000 0.03 396,358,753 3,678,575 27.35 2013-01-31
1948 2013-02-01 141,500 3,600 0.04 396,358,753 3,756,825 26.55 2013-01-30
1949 2013-01-11 137,900 -3,000 0.03 396,358,753 3,930,150 28.50 2013-01-09
1950 2013-01-10 140,900 -2,400 0.04 396,358,753 4,001,560 28.40 2013-01-08
1951 2013-01-08 143,300 -6,700 0.04 396,318,753 4,012,400 28.00 2013-01-04
1952 2013-01-07 150,000 3,900 0.04 396,318,753 4,290,000 28.60 2013-01-03
1953 2013-01-04 146,100 3,100 0.04 396,318,753 4,134,630 28.30 2013-01-02
1954 2012-12-28 143,000 10,100 0.04 396,318,753 3,982,550 27.85 2012-12-21
1955 2012-12-18 132,900 3,000 0.03 396,318,753 3,827,520 28.80 2012-12-14
1956 2012-12-10 129,900 4,000 0.03 396,318,753 3,812,565 29.35 2012-12-06
1957 2012-12-03 125,900 3,000 0.03 396,318,753 3,789,590 30.10 2012-11-29
1958 2012-11-26 122,900 3,000 0.03 396,318,753 3,791,465 30.85 2012-11-22
1959 2012-11-20 119,900 -2,300 0.03 396,318,753 3,704,910 30.90 2012-11-16
1960 2012-11-13 122,200 -400 0.03 396,318,753 3,885,960 31.80 2012-11-09
1961 2012-11-12 122,600 400 0.03 396,318,753 3,800,600 31.00 2012-11-08
1962 2012-11-09 122,200 -3,700 0.03 396,318,753 3,934,840 32.20 2012-11-07
1963 2012-11-07 125,900 -4,000 0.03 396,318,753 3,858,835 30.65 2012-11-05
1964 2012-10-30 129,900 2,000 0.03 396,318,753 4,026,900 31.00 2012-10-26
1965 2012-10-26 127,900 1,000 0.03 396,318,753 3,977,690 31.10 2012-10-24
1966 2012-10-24 126,900 1,000 0.03 396,318,753 3,971,970 31.30 2012-10-19
1967 2012-10-22 125,900 3,700 0.03 396,318,753 4,047,685 32.15 2012-10-18
1968 2012-10-18 122,200 1,000 0.03 396,318,753 3,861,520 31.60 2012-10-16
1969 2012-10-17 121,200 1,000 0.03 396,318,753 3,848,100 31.75 2012-10-15
1970 2012-10-15 120,200 100 0.03 396,318,753 3,894,480 32.40 2012-10-11
1971 2012-10-10 120,100 1,000 0.03 396,318,753 3,921,265 32.65 2012-10-08
1972 2012-10-05 119,100 400 0.03 396,318,753 3,930,300 33.00 2012-10-03
1973 2012-09-18 118,700 -4,000 0.03 396,273,753 3,703,440 31.20 2012-09-14
1974 2012-09-17 122,700 1,000 0.03 396,273,753 3,509,220 28.60 2012-09-13
1975 2012-09-13 121,700 -3,000 0.03 396,273,753 3,577,980 29.40 2012-09-11
1976 2012-09-11 124,700 -5,000 0.03 396,273,753 3,541,480 28.40 2012-09-07
1977 2012-09-10 129,700 1,000 0.03 396,273,753 3,735,360 28.80 2012-09-06
1978 2012-09-07 128,700 -9,700 0.03 396,273,753 3,629,340 28.20 2012-09-05
1979 2012-09-04 138,400 -3,100 0.03 396,273,753 3,349,280 24.20 2012-08-31
1980 2012-09-03 141,500 -2,200 0.04 396,273,753 3,509,200 24.80 2012-08-30
1981 2012-08-31 143,700 -4,800 0.04 396,273,753 3,628,425 25.25 2012-08-29
1982 2012-08-30 148,500 1,000 0.04 396,273,753 3,846,150 25.90 2012-08-28
1983 2012-08-27 147,500 7,700 0.04 396,273,753 3,930,875 26.65 2012-08-23
1984 2012-08-24 139,800 -900 0.04 396,273,753 3,662,760 26.20 2012-08-22
1985 2012-08-22 140,700 -1,500 0.04 396,273,753 3,390,870 24.10 2012-08-20
1986 2012-08-21 142,200 -2,000 0.04 396,273,753 3,355,920 23.60 2012-08-17
1987 2012-08-17 144,200 5,800 0.04 396,273,753 3,057,040 21.20 2012-08-15
1988 2012-08-14 138,400 2,000 0.03 396,273,753 3,079,400 22.25 2012-08-10
1989 2012-08-13 136,400 6,000 0.03 396,273,753 3,089,460 22.65 2012-08-09
1990 2012-08-09 130,400 -100 0.03 396,273,753 2,816,640 21.60 2012-08-07
1991 2012-08-03 130,500 1,500 0.03 396,273,753 2,523,870 19.34 2012-08-01
1992 2012-08-02 129,000 5,000 0.03 396,273,753 2,518,080 19.52 2012-07-31
1993 2012-07-31 124,000 -1,500 0.03 396,273,753 2,579,200 20.80 2012-07-27
1994 2012-07-30 125,500 4,100 0.03 396,273,753 2,516,275 20.05 2012-07-26
1995 2012-07-27 121,400 100 0.03 396,273,753 2,372,156 19.54 2012-07-25
1996 2012-07-26 121,300 -1,500 0.03 396,273,753 2,273,162 18.74 2012-07-24
1997 2012-07-24 122,800 2,000 0.03 396,273,753 2,572,660 20.95 2012-07-20
1998 2012-07-23 120,800 500 0.03 396,273,753 2,548,880 21.10 2012-07-19
1999 2012-07-17 120,300 1,000 0.03 396,273,753 2,616,525 21.75 2012-07-13
2000 2012-07-16 119,300 1,000 0.03 396,273,753 2,690,215 22.55 2012-07-12
2001 2012-07-13 118,300 3,900 0.03 396,273,753 2,732,730 23.10 2012-07-11
2002 2012-07-11 114,400 3,000 0.03 396,273,753 2,722,720 23.80 2012-07-09
2003 2012-07-09 111,400 -300 0.03 396,273,753 2,779,430 24.95 2012-07-05
2004 2012-06-29 111,700 1,000 0.03 396,273,753 2,736,650 24.50 2012-06-27
2005 2012-06-13 110,700 -100 0.03 396,273,753 2,944,620 26.60 2012-06-11
2006 2012-06-12 110,800 5,000 0.03 396,273,753 2,875,260 25.95 2012-06-08
2007 2012-05-28 105,800 -2,000 0.03 396,273,753 2,687,320 25.40 2012-05-24
2008 2012-05-25 107,800 -5,000 0.03 396,273,753 2,673,440 24.80 2012-05-23
2009 2012-05-23 112,800 2,000 0.03 396,273,753 2,904,600 25.75 2012-05-21
2010 2012-05-22 110,800 5,000 0.03 396,273,753 2,864,180 25.85 2012-05-18
2011 2012-05-21 105,800 -400 0.03 396,273,753 2,666,160 25.20 2012-05-17
2012 2012-05-17 106,200 400 0.03 396,273,753 3,000,150 28.25 2012-05-15
2013 2012-04-24 105,800 -400 0.03 396,273,753 3,745,320 35.40 2012-04-20
2014 2012-04-20 106,200 -2,000 0.03 396,273,753 3,685,140 34.70 2012-04-18
2015 2012-04-18 108,200 2,000 0.03 396,273,753 3,722,080 34.40 2012-04-16
2016 2012-04-11 106,200 -3,300 0.03 396,273,753 3,653,280 34.40 2012-04-05
2017 2012-04-03 109,500 -1,000 0.03 396,163,753 4,040,550 36.90 2012-03-30
2018 2012-03-30 110,500 -2,900 0.03 396,163,753 4,005,625 36.25 2012-03-28
2019 2012-03-28 113,400 -2,300 0.03 396,163,753 4,076,730 35.95 2012-03-26
2020 2012-03-23 115,700 -200 0.03 396,163,753 4,020,575 34.75 2012-03-21
2021 2012-03-21 115,900 3,800 0.03 396,163,753 4,160,810 35.90 2012-03-19
2022 2012-03-20 112,100 -5,000 0.03 396,163,753 3,766,560 33.60 2012-03-16
2023 2012-03-15 117,100 -300 0.03 396,163,753 4,086,790 34.90 2012-03-13
2024 2012-03-12 117,400 -2,000 0.03 396,163,753 3,469,170 29.55 2012-03-08
2025 2012-03-02 119,400 -1,000 0.03 396,163,753 4,292,430 35.95 2012-02-29
2026 2012-02-16 120,400 -3,000 0.03 396,163,753 3,022,040 25.10 2012-02-14
2027 2012-02-15 123,400 -5,300 0.03 396,163,753 3,047,980 24.70 2012-02-13
2028 2012-02-09 128,700 -5,000 0.03 396,163,753 3,082,365 23.95 2012-02-07
2029 2012-02-07 133,700 -7,000 0.03 396,163,753 3,329,130 24.90 2012-02-03
2030 2012-02-06 140,700 7,000 0.04 396,163,753 3,433,080 24.40 2012-02-02
2031 2012-02-03 133,700 5,000 0.03 396,163,753 3,255,595 24.35 2012-02-01
2032 2012-02-01 128,700 -500 0.03 396,163,753 3,146,715 24.45 2012-01-30
2033 2012-01-31 129,200 10,000 0.03 396,163,753 3,255,840 25.20 2012-01-27
2034 2012-01-17 119,200 -1,800 0.03 396,163,753 2,664,120 22.35 2012-01-13
2035 2012-01-10 121,000 500 0.03 396,163,753 2,498,650 20.65 2012-01-06
2036 2011-12-08 120,500 -2,100 0.03 396,163,753 2,596,775 21.55 2011-12-06
2037 2011-12-06 122,600 -1,800 0.03 396,163,753 2,758,500 22.50 2011-12-02
2038 2011-12-05 124,400 600 0.03 396,163,753 2,774,120 22.30 2011-12-01
2039 2011-12-01 123,800 700 0.03 396,163,753 2,612,180 21.10 2011-11-29
2040 2011-11-29 123,100 7,900 0.03 396,163,753 2,615,875 21.25 2011-11-25
2041 2011-11-28 115,200 1,800 0.03 396,163,753 2,517,120 21.85 2011-11-24
2042 2011-11-25 113,400 1,300 0.03 396,163,753 2,551,500 22.50 2011-11-23
2043 2011-11-22 112,100 -8,300 0.03 396,163,753 2,673,585 23.85 2011-11-18
2044 2011-11-17 120,400 -9,300 0.03 396,163,753 3,046,120 25.30 2011-11-15
2045 2011-11-16 129,700 900 0.03 396,163,753 3,300,865 25.45 2011-11-14
2046 2011-11-15 128,800 -1,000 0.03 396,163,753 3,239,320 25.15 2011-11-11
2047 2011-11-11 129,800 -2,000 0.03 396,163,753 3,374,800 26.00 2011-11-09
2048 2011-11-10 131,800 -1,700 0.03 396,163,753 3,426,800 26.00 2011-11-08
2049 2011-11-07 133,500 2,000 0.03 396,163,753 3,117,225 23.35 2011-11-03
2050 2011-11-04 131,500 -5,700 0.03 396,163,753 3,142,850 23.90 2011-11-02
2051 2011-11-03 137,200 11,500 0.03 396,163,753 3,135,020 22.85 2011-11-01
2052 2011-11-02 125,700 3,000 0.03 396,163,753 2,935,095 23.35 2011-10-31
2053 2011-11-01 122,700 11,500 0.03 396,163,753 2,846,640 23.20 2011-10-28
2054 2011-10-31 111,200 1,000 0.03 396,163,753 2,763,320 24.85 2011-10-27
2055 2011-10-26 110,200 700 0.03 396,163,753 2,584,190 23.45 2011-10-24
2056 2011-10-24 109,500 -1,800 0.03 396,163,753 2,463,750 22.50 2011-10-20
2057 2011-10-19 111,300 -37,800 0.03 396,163,753 2,893,800 26.00 2011-10-17
2058 2011-10-18 149,100 -5,400 0.04 396,163,753 3,638,040 24.40 2011-10-14
2059 2011-10-14 154,500 -1,500 0.04 396,163,753 3,723,450 24.10 2011-10-12
2060 2011-10-07 156,000 45,300 0.04 396,163,753 3,116,880 19.98 2011-10-04
2061 2011-09-30 110,700 1,200 0.03 396,163,753 2,479,680 22.40 2011-09-27
2062 2011-09-26 109,500 -1,000 0.03 396,163,753 3,005,775 27.45 2011-09-22
2063 2011-09-20 110,500 1,000 0.03 396,163,753 3,397,875 30.75 2011-09-16
2064 2011-09-07 109,500 -3,000 0.03 396,163,753 4,128,150 37.70 2011-09-05
2065 2011-09-02 112,500 -100 0.03 396,163,753 4,083,750 36.30 2011-08-31
2066 2011-08-31 112,600 -300 0.03 396,163,753 4,031,080 35.80 2011-08-29
2067 2011-08-29 112,900 -2,000 0.03 396,163,753 3,945,855 34.95 2011-08-25
2068 2011-08-26 114,900 -2,700 0.03 396,163,753 3,889,365 33.85 2011-08-24
2069 2011-08-24 117,600 -400 0.03 396,163,753 3,880,800 33.00 2011-08-22
2070 2011-08-16 118,000 -12,000 0.03 396,163,753 3,640,300 30.85 2011-08-12
2071 2011-08-11 130,000 2,000 0.03 396,163,753 4,023,500 30.95 2011-08-09
2072 2011-08-10 128,000 -1,000 0.03 396,163,753 3,795,200 29.65 2011-08-08
2073 2011-08-09 129,000 -100 0.03 396,163,753 3,870,000 30.00 2011-08-05
2074 2011-08-08 129,100 -2,000 0.03 396,163,753 4,111,835 31.85 2011-08-04
2075 2011-08-05 131,100 -22,600 0.03 396,163,753 4,096,875 31.25 2011-08-03
2076 2011-08-02 153,700 -2,000 0.04 396,163,753 4,595,630 29.90 2011-07-29
2077 2011-07-29 155,700 -3,000 0.04 396,163,753 4,811,130 30.90 2011-07-27
2078 2011-07-27 158,700 -4,300 0.04 396,163,753 4,999,050 31.50 2011-07-25
2079 2011-07-22 163,000 -500 0.04 396,163,753 5,321,950 32.65 2011-07-20
2080 2011-07-21 163,500 5,000 0.04 396,163,753 5,460,900 33.40 2011-07-19
2081 2011-07-18 158,500 1,000 0.04 396,163,753 5,182,950 32.70 2011-07-14
2082 2011-07-12 157,500 14,200 0.04 396,163,753 5,339,250 33.90 2011-07-08
2083 2011-07-06 143,300 3,400 0.04 396,163,753 4,227,350 29.50 2011-07-04
2084 2011-06-28 139,900 -7,300 0.04 396,163,753 4,197,000 30.00 2011-06-24
2085 2011-06-24 147,200 2,700 0.04 396,163,753 4,276,160 29.05 2011-06-22
2086 2011-06-23 144,500 1,600 0.04 396,163,753 4,154,375 28.75 2011-06-21
2087 2011-06-22 142,900 2,800 0.04 396,163,753 4,108,375 28.75 2011-06-20
2088 2011-06-21 140,100 4,500 0.04 396,163,753 4,048,890 28.90 2011-06-17
2089 2011-06-20 135,600 -6,500 0.03 396,163,753 3,912,060 28.85 2011-06-16
2090 2011-06-17 142,100 1,500 0.04 396,163,753 4,191,950 29.50 2011-06-15
2091 2011-06-16 140,600 5,300 0.04 396,163,753 4,077,400 29.00 2011-06-14
2092 2011-06-15 135,300 -100 0.03 396,163,753 4,410,780 32.60 2011-06-13
2093 2011-06-14 135,400 200 0.03 396,163,753 4,319,260 31.90 2011-06-10
2094 2011-06-13 135,200 -800 0.03 396,163,753 4,366,960 32.30 2011-06-09
2095 2011-06-09 136,000 1,000 0.03 396,163,753 4,583,200 33.70 2011-06-07
2096 2011-05-26 135,000 -2,000 0.03 396,138,753 4,860,000 36.00 2011-05-24
2097 2011-05-19 137,000 7,600 0.03 396,138,753 4,890,900 35.70 2011-05-17
2098 2011-05-17 129,400 1,000 0.03 396,138,753 4,787,800 37.00 2011-05-13
2099 2011-05-13 128,400 -10,000 0.03 396,138,753 4,853,520 37.80 2011-05-11
2100 2011-05-11 138,400 -300 0.03 396,138,753 5,259,200 38.00 2011-05-06
2101 2011-05-03 138,700 9,100 0.04 396,138,753 5,395,430 38.90 2011-04-28
2102 2011-04-29 129,600 400 0.03 396,138,753 5,028,480 38.80 2011-04-27
2103 2011-04-28 129,200 2,100 0.03 396,138,753 5,168,000 40.00 2011-04-26
2104 2011-04-21 127,100 1,300 0.03 396,138,753 5,172,970 40.70 2011-04-19
2105 2011-04-20 125,800 5,300 0.03 396,138,753 5,157,800 41.00 2011-04-18
2106 2011-04-19 120,500 -100 0.03 396,138,753 4,964,600 41.20 2011-04-15
2107 2011-04-15 120,600 1,000 0.03 396,138,753 4,938,570 40.95 2011-04-13
2108 2011-04-14 119,600 9,300 0.03 396,138,753 4,921,540 41.15 2011-04-12
2109 2011-04-13 110,300 700 0.03 396,138,753 4,687,750 42.50 2011-04-11
2110 2011-04-12 109,600 35,000 0.03 396,138,753 4,707,320 42.95 2011-04-08
2111 2011-04-08 74,600 -3,700 0.02 396,138,753 3,342,080 44.80 2011-04-06
2112 2011-03-31 78,300 3,900 0.02 396,138,753 3,327,750 42.50 2011-03-29
2113 2011-03-28 74,400 -300 0.02 396,138,753 3,411,240 45.85 2011-03-24
2114 2011-03-25 74,700 -1,900 0.02 396,138,753 3,417,525 45.75 2011-03-23
2115 2011-03-24 76,600 -2,000 0.02 396,138,753 3,473,810 45.35 2011-03-22
2116 2011-03-22 78,600 -5,700 0.02 396,138,753 3,607,740 45.90 2011-03-18
2117 2011-03-21 84,300 -14,000 0.02 396,138,753 3,806,145 45.15 2011-03-17
2118 2011-03-18 98,300 -1,700 0.02 396,138,753 4,457,905 45.35 2011-03-16
2119 2011-03-17 100,000 -10,700 0.03 396,138,753 4,460,000 44.60 2011-03-15
2120 2011-03-16 110,700 -700 0.03 396,138,753 4,909,545 44.35 2011-03-14
2121 2011-03-11 111,400 -13,400 0.03 396,138,753 5,024,140 45.10 2011-03-09
2122 2011-03-10 124,800 -13,000 0.03 396,138,753 5,491,200 44.00 2011-03-08
2123 2011-03-09 137,800 -10,900 0.03 396,138,753 5,980,520 43.40 2011-03-07
2124 2011-03-08 148,700 -6,300 0.04 396,138,753 6,349,490 42.70 2011-03-04
2125 2011-03-07 155,000 -100 0.04 396,138,753 6,510,000 42.00 2011-03-03
2126 2011-03-03 155,100 300 0.04 396,138,753 6,483,180 41.80 2011-03-01
2127 2011-03-01 154,800 1,800 0.04 396,138,753 6,540,300 42.25 2011-02-25
2128 2011-02-28 153,000 -1,500 0.04 396,138,753 6,349,500 41.50 2011-02-24
2129 2011-02-22 154,500 -400 0.04 396,138,753 6,543,075 42.35 2011-02-18
2130 2011-02-21 154,900 -3,800 0.04 396,138,753 6,552,270 42.30 2011-02-17
2131 2011-02-17 158,700 1,000 0.04 396,138,753 6,189,300 39.00 2011-02-15
2132 2011-02-14 157,700 700 0.04 396,138,753 6,371,080 40.40 2011-02-10
2133 2011-02-10 157,000 -1,000 0.04 396,138,753 6,531,200 41.60 2011-02-08
2134 2011-02-07 158,000 1,000 0.04 396,138,753 6,320,000 40.00 2011-01-31
2135 2011-01-31 157,000 -1,600 0.04 396,138,753 6,201,500 39.50 2011-01-27
2136 2011-01-26 158,600 300 0.04 396,126,753 6,050,590 38.15 2011-01-24
2137 2011-01-25 158,300 1,600 0.04 396,126,753 6,118,295 38.65 2011-01-21
2138 2011-01-24 156,700 1,300 0.04 396,126,753 6,189,650 39.50 2011-01-20
2139 2011-01-19 155,400 200 0.04 396,126,753 6,208,230 39.95 2011-01-17
2140 2011-01-18 155,200 1,500 0.04 396,126,753 6,277,840 40.45 2011-01-14
2141 2011-01-14 153,700 -2,300 0.04 396,126,753 6,378,550 41.50 2011-01-12
2142 2011-01-13 156,000 -1,500 0.04 396,126,753 6,474,000 41.50 2011-01-11
2143 2011-01-12 157,500 1,000 0.04 396,126,753 6,355,125 40.35 2011-01-10
2144 2011-01-11 156,500 4,000 0.04 396,126,753 6,479,100 41.40 2011-01-07
2145 2011-01-10 152,500 5,000 0.04 396,126,753 6,389,750 41.90 2011-01-06
2146 2011-01-07 147,500 8,000 0.04 396,126,753 6,268,750 42.50 2011-01-05
2147 2011-01-06 139,500 -7,200 0.04 396,126,753 5,991,525 42.95 2011-01-04
2148 2011-01-04 146,700 -2,000 0.04 396,126,753 6,139,395 41.85 2010-12-30
2149 2011-01-03 148,700 -5,700 0.04 396,126,753 6,096,700 41.00 2010-12-29
2150 2010-12-30 154,400 1,000 0.04 395,931,753 6,176,000 40.00 2010-12-28
2151 2010-12-29 153,400 2,600 0.04 395,931,753 6,151,340 40.10 2010-12-23
2152 2010-12-23 150,800 -6,500 0.04 395,931,753 6,393,920 42.40 2010-12-21
2153 2010-12-22 157,300 -1,600 0.04 395,931,753 6,724,575 42.75 2010-12-20
2154 2010-12-21 158,900 -600 0.04 395,931,753 6,570,515 41.35 2010-12-17
2155 2010-12-20 159,500 11,300 0.04 395,931,753 6,651,150 41.70 2010-12-16
2156 2010-12-17 148,200 -200 0.04 395,931,753 6,172,530 41.65 2010-12-15
2157 2010-12-16 148,400 -4,200 0.04 395,931,753 6,255,060 42.15 2010-12-14
2158 2010-12-15 152,600 -400 0.04 395,931,753 6,516,020 42.70 2010-12-13
2159 2010-12-14 153,000 400 0.04 395,931,753 6,732,000 44.00 2010-12-10
2160 2010-12-10 152,600 -2,700 0.04 395,931,753 6,867,000 45.00 2010-12-08
2161 2010-12-09 155,300 2,200 0.04 395,931,753 6,934,145 44.65 2010-12-07
2162 2010-12-08 153,100 -5,200 0.04 395,931,753 6,843,570 44.70 2010-12-06
2163 2010-12-07 158,300 -86,100 0.04 395,931,753 7,226,395 45.65 2010-12-03
2164 2010-12-06 244,400 -3,100 0.06 395,931,753 10,912,460 44.65 2010-12-02
2165 2010-12-03 247,500 0.06 395,931,753 10,630,125 42.95 2010-12-01

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top