Yangtze Optical Fibre and Cable Joint Stock Limited Company: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06869  2014-12-10    
Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

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

CCASSID: A00004

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 2025-11-04 35.82 2025-10-31
2 2025-11-03 38.40 2025-10-30
3 2025-10-31 103,648,639 -695,000 29.48 351,566,794 4,150,091,506 40.04 2025-10-28
4 2025-10-30 104,343,639 1,235,000 29.68 351,566,794 4,447,125,894 42.62 2025-10-27
5 2025-10-28 103,108,639 1,108,500 29.33 351,566,794 4,241,889,408 41.14 2025-10-24
6 2025-10-27 102,000,139 1,111,000 29.01 351,566,794 3,841,325,235 37.66 2025-10-23
7 2025-10-24 100,889,139 1,251,000 28.70 351,566,794 4,005,298,818 39.70 2025-10-22
8 2025-10-23 99,638,139 4,355,500 28.34 351,566,794 3,925,742,677 39.40 2025-10-21
9 2025-10-22 95,282,639 -11,494,609 27.10 351,566,794 3,498,778,504 36.72 2025-10-20
10 2025-10-21 106,777,248 -6,904,503 30.37 351,566,794 3,916,589,457 36.68 2025-10-17
11 2025-10-20 113,681,751 1,784,500 32.34 351,566,794 4,620,026,361 40.64 2025-10-16
12 2025-10-17 111,897,251 -1,998,500 31.83 351,566,794 4,590,025,236 41.02 2025-10-15
13 2025-10-16 113,895,751 909,500 32.40 351,566,794 4,785,899,457 42.02 2025-10-14
14 2025-10-15 112,986,251 -2,946,401 32.14 351,566,794 4,937,499,169 43.70 2025-10-13
15 2025-10-14 115,932,652 -2,450,000 32.98 351,566,794 5,230,881,258 45.12 2025-10-10
16 2025-10-13 118,382,652 -1,493,891 33.67 351,566,794 5,552,146,379 46.90 2025-10-09
17 2025-10-03 119,876,543 -2,095,500 34.10 351,566,794 5,672,558,015 47.32 2025-09-30
18 2025-10-02 121,972,043 -866,000 34.69 351,566,794 6,129,095,161 50.25 2025-09-29
19 2025-09-30 122,838,043 -1,386,456 34.94 351,566,794 6,184,895,465 50.35 2025-09-26
20 2025-09-29 124,224,499 1,652,000 35.33 351,566,794 6,844,769,895 55.10 2025-09-25
21 2025-09-26 122,572,499 1,889,500 34.86 351,566,794 7,035,661,443 57.40 2025-09-24
22 2025-09-25 120,682,999 2,190,836 34.33 351,566,794 7,361,662,939 61.00 2025-09-23
23 2025-09-24 118,492,163 -125,880 33.70 351,566,794 7,121,378,996 60.10 2025-09-22
24 2025-09-23 118,618,043 339,000 33.74 351,566,794 7,306,871,449 61.60 2025-09-19
25 2025-09-22 118,279,043 2,015,500 33.64 351,566,794 6,712,335,690 56.75 2025-09-18
26 2025-09-19 116,263,543 11,857,000 33.07 351,566,794 6,295,670,853 54.15 2025-09-17
27 2025-09-18 104,406,543 -149,000 29.70 351,566,794 5,658,834,631 54.20 2025-09-16
28 2025-09-17 104,555,543 804,500 29.74 351,566,794 5,154,588,270 49.30 2025-09-15
29 2025-09-16 103,751,043 1,075,000 29.51 351,566,794 5,265,365,432 50.75 2025-09-12
30 2025-09-15 102,676,043 375,000 29.21 351,566,794 5,503,435,905 53.60 2025-09-11
31 2025-09-12 102,301,043 756,500 29.10 351,566,794 4,904,312,001 47.94 2025-09-10
32 2025-09-11 101,544,543 1,463,500 28.88 351,566,794 4,658,863,633 45.88 2025-09-09
33 2025-09-10 100,081,043 -365,500 28.47 351,566,794 4,501,645,314 44.98 2025-09-08
34 2025-09-09 100,446,543 2,952,792 28.57 351,566,794 4,821,434,064 48.00 2025-09-05
35 2025-09-08 97,493,751 1,906,000 27.73 351,566,794 4,395,018,295 45.08 2025-09-04
36 2025-09-05 95,587,751 3,571,000 27.19 351,566,794 4,841,519,588 50.65 2025-09-03
37 2025-09-04 92,016,751 3,017,000 26.17 351,566,794 4,138,913,460 44.98 2025-09-02
38 2025-09-03 88,999,751 577,000 25.32 351,566,794 4,556,787,251 51.20 2025-09-01
39 2025-09-02 88,422,751 -3,572,000 25.15 351,566,794 4,686,405,803 53.00 2025-08-29
40 2025-09-01 91,994,751 -458,000 26.17 351,566,794 5,147,106,318 55.95 2025-08-28
41 2025-08-29 92,452,751 2,769,500 26.30 351,566,794 4,127,090,805 44.64 2025-08-27
42 2025-08-28 89,683,251 -2,101,569 25.51 351,566,794 4,069,825,930 45.38 2025-08-26
43 2025-08-27 91,784,820 -3,840,500 26.11 351,566,794 4,295,529,576 46.80 2025-08-25
44 2025-08-26 95,625,320 351,000 27.20 351,566,794 3,530,486,814 36.92 2025-08-22
45 2025-08-25 95,274,320 1,452,500 27.10 351,566,794 3,452,741,357 36.24 2025-08-21
46 2025-08-22 93,821,820 -1,723,500 26.69 351,566,794 4,013,697,460 42.78 2025-08-20
47 2025-08-21 95,545,320 2,431,000 27.18 351,566,794 3,913,536,307 40.96 2025-08-19
48 2025-08-20 93,114,320 584,500 26.49 351,566,794 3,523,445,869 37.84 2025-08-18
49 2025-08-19 92,529,820 -295,500 26.32 351,566,794 3,181,175,212 34.38 2025-08-15
50 2025-08-18 92,825,320 -631,619 26.40 351,566,794 3,178,338,957 34.24 2025-08-14
51 2025-08-15 93,456,939 3,749,000 26.58 351,566,794 3,398,094,302 36.36 2025-08-13
52 2025-08-14 89,707,939 3,431,000 25.52 351,566,794 3,121,836,277 34.80 2025-08-12
53 2025-08-13 86,276,939 3,091,298 24.54 351,566,794 2,942,043,620 34.10 2025-08-11
54 2025-08-12 83,185,641 456,500 23.66 351,566,794 2,859,922,338 34.38 2025-08-08
55 2025-08-11 82,729,141 5,016,000 23.53 351,566,794 2,581,149,199 31.20 2025-08-07
56 2025-08-08 77,713,141 -4,447,000 22.10 351,566,794 2,228,812,884 28.68 2025-08-06
57 2025-08-07 82,160,141 2,149,500 23.37 351,566,794 2,491,095,475 30.32 2025-08-05
58 2025-08-06 80,010,641 2,075,000 22.76 351,566,794 2,294,705,184 28.68 2025-08-04
59 2025-08-05 77,935,641 -648,500 22.17 351,566,794 2,092,571,961 26.85 2025-08-01
60 2025-08-04 78,584,141 1,183,000 22.35 351,566,794 2,125,701,014 27.05 2025-07-31
61 2025-08-01 77,401,141 7,684,503 22.02 351,566,794 1,950,508,753 25.20 2025-07-30
62 2025-07-31 69,716,638 7,417,500 19.83 351,566,794 1,544,223,532 22.15 2025-07-29
63 2025-07-30 62,299,138 6,178,500 17.72 351,566,794 1,226,047,036 19.68 2025-07-28
64 2025-07-29 56,120,638 7,235,000 15.96 351,566,794 1,125,218,792 20.05 2025-07-25
65 2025-07-28 48,885,638 1,436,500 13.91 351,566,794 1,036,375,526 21.20 2025-07-24
66 2025-07-25 47,449,138 -752,000 13.50 351,566,794 1,008,294,183 21.25 2025-07-23
67 2025-07-24 48,201,138 -144,500 13.71 351,566,794 1,014,633,955 21.05 2025-07-22
68 2025-07-23 48,345,638 614,500 13.75 351,566,794 1,066,021,318 22.05 2025-07-21
69 2025-07-22 47,731,138 119,000 13.58 351,566,794 1,085,883,390 22.75 2025-07-18
70 2025-07-21 47,612,138 525,000 13.54 351,566,794 1,161,736,167 24.40 2025-07-17
71 2025-07-18 47,087,138 1,471,500 13.39 351,566,794 960,577,615 20.40 2025-07-16
72 2025-07-17 45,615,638 -456,500 12.97 351,566,794 921,435,888 20.20 2025-07-15
73 2025-07-16 46,072,138 -75,500 13.10 351,566,794 890,113,706 19.32 2025-07-14
74 2025-07-15 46,147,638 177,000 13.13 351,566,794 875,882,169 18.98 2025-07-11
75 2025-07-14 45,970,638 562,000 13.08 351,566,794 879,878,011 19.14 2025-07-10
76 2025-07-11 45,408,638 1,109,500 12.92 351,566,794 871,845,850 19.20 2025-07-09
77 2025-07-10 44,299,138 -86,000 12.60 351,566,794 890,412,674 20.10 2025-07-08
78 2025-07-09 44,385,138 -1,773,458 12.62 351,566,794 853,082,352 19.22 2025-07-07
79 2025-07-08 46,158,596 -496,000 13.13 351,566,794 922,248,748 19.98 2025-07-04
80 2025-07-07 46,654,596 412,958 13.27 351,566,794 928,426,460 19.90 2025-07-03
81 2025-07-04 46,241,638 343,500 13.15 351,566,794 934,081,088 20.20 2025-07-02
82 2025-07-03 45,898,138 2,312,000 13.06 351,566,794 977,630,339 21.30 2025-06-30
83 2025-07-02 43,586,138 -1,566,500 12.40 351,566,794 915,308,898 21.00 2025-06-27
84 2025-06-30 45,152,638 -37,000 12.84 351,566,794 898,537,496 19.90 2025-06-26
85 2025-06-27 45,189,638 -2,926,000 12.85 351,566,794 857,699,329 18.98 2025-06-25
86 2025-06-26 48,115,638 -19,500 13.69 351,566,794 842,985,978 17.52 2025-06-24
87 2025-06-25 48,135,138 996,500 13.69 351,566,794 818,297,346 17.00 2025-06-23
88 2025-06-24 47,138,638 2,369,500 13.41 351,566,794 841,896,075 17.86 2025-06-20
89 2025-06-23 44,769,138 560,500 12.73 351,566,794 786,146,063 17.56 2025-06-19
90 2025-06-20 44,208,638 291,500 12.57 351,566,794 751,546,846 17.00 2025-06-18
91 2025-06-19 43,917,138 44,500 12.49 351,566,794 736,929,576 16.78 2025-06-17
92 2025-06-18 43,872,638 -603,500 12.48 351,566,794 740,570,129 16.88 2025-06-16
93 2025-06-17 44,476,138 713,500 12.65 351,566,794 682,263,957 15.34 2025-06-13
94 2025-06-16 43,762,638 666,500 12.45 351,566,794 694,950,691 15.88 2025-06-12
95 2025-06-13 43,096,138 547,000 12.26 351,566,794 703,328,972 16.32 2025-06-11
96 2025-06-12 42,549,138 -399,500 12.10 351,566,794 702,911,760 16.52 2025-06-10
97 2025-06-11 42,948,638 -613,500 12.22 351,566,794 740,434,519 17.24 2025-06-09
98 2025-06-10 43,562,138 -564,000 12.39 351,566,794 753,624,987 17.30 2025-06-06
99 2025-06-09 44,126,138 276,000 12.55 351,566,794 781,915,165 17.72 2025-06-05
100 2025-06-06 43,850,138 467,500 12.47 351,566,794 721,773,271 16.46 2025-06-04
101 2025-06-05 43,382,638 -3,453,000 12.34 351,566,794 699,328,125 16.12 2025-06-03
102 2025-06-03 46,835,638 564,000 13.32 351,566,794 710,964,985 15.18 2025-05-30
103 2025-06-02 46,271,638 -452,000 13.16 351,566,794 733,868,179 15.86 2025-05-29
104 2025-05-30 46,723,638 704,500 13.29 351,566,794 723,281,916 15.48 2025-05-28
105 2025-05-29 46,019,138 -365,500 13.09 351,566,794 718,818,936 15.62 2025-05-27
106 2025-05-28 46,384,638 -32,500 13.19 351,566,794 707,829,576 15.26 2025-05-26
107 2025-05-27 46,417,138 -485,500 13.20 351,566,794 696,257,070 15.00 2025-05-23
108 2025-05-26 46,902,638 328,000 13.34 351,566,794 712,920,098 15.20 2025-05-22
109 2025-05-23 46,574,638 -300,000 13.25 351,566,794 727,495,846 15.62 2025-05-21
110 2025-05-22 46,874,638 39,500 13.33 351,566,794 718,119,454 15.32 2025-05-20
111 2025-05-21 46,835,138 493,000 13.32 351,566,794 726,881,342 15.52 2025-05-19
112 2025-05-20 46,342,138 -506,500 13.18 351,566,794 749,815,793 16.18 2025-05-16
113 2025-05-19 46,848,638 -178,000 13.33 351,566,794 739,271,508 15.78 2025-05-15
114 2025-05-16 47,026,638 -122,862 13.38 351,566,794 759,009,937 16.14 2025-05-14
115 2025-05-15 47,149,500 415,500 13.41 351,566,794 760,992,930 16.14 2025-05-13
116 2025-05-14 46,734,000 616,000 13.29 351,566,794 757,090,800 16.20 2025-05-12
117 2025-05-13 46,118,000 191,500 13.12 351,566,794 713,906,640 15.48 2025-05-09
118 2025-05-12 45,926,500 1,417,000 13.06 351,566,794 731,149,880 15.92 2025-05-08
119 2025-05-09 44,509,500 169,000 12.66 351,566,794 656,960,220 14.76 2025-05-07
120 2025-05-08 44,340,500 -753,000 12.61 351,566,794 666,881,120 15.04 2025-05-06
121 2025-05-06 45,093,500 277,500 12.83 351,566,794 613,271,600 13.60 2025-04-30
122 2025-05-02 44,816,000 1,231,500 12.75 351,566,794 616,668,160 13.76 2025-04-29
123 2025-04-30 43,584,500 -227,000 12.40 351,566,794 573,572,020 13.16 2025-04-28
124 2025-04-29 43,811,500 1,251,000 12.46 351,566,794 583,569,180 13.32 2025-04-25
125 2025-04-28 42,560,500 294,500 12.11 351,566,794 560,947,390 13.18 2025-04-24
126 2025-04-25 42,266,000 339,000 12.02 351,566,794 562,137,800 13.30 2025-04-23
127 2025-04-24 41,927,000 162,500 11.93 351,566,794 545,051,000 13.00 2025-04-22
128 2025-04-23 41,764,500 -483,500 11.88 351,566,794 542,938,500 13.00 2025-04-17
129 2025-04-22 42,248,000 -1,137,000 12.02 351,566,794 544,154,240 12.88 2025-04-16
130 2025-04-17 43,385,000 960,000 12.34 351,566,794 592,639,100 13.66 2025-04-15
131 2025-04-16 42,425,000 -217,000 12.07 351,566,794 604,132,000 14.24 2025-04-14
132 2025-04-15 42,642,000 -1,150,500 12.13 351,566,794 597,840,840 14.02 2025-04-11
133 2025-04-14 43,792,500 -48,000 12.46 351,566,794 608,715,750 13.90 2025-04-10
134 2025-04-11 43,840,500 -786,000 12.47 351,566,794 585,709,080 13.36 2025-04-09
135 2025-04-10 44,626,500 -2,564,500 12.69 351,566,794 581,037,030 13.02 2025-04-08
136 2025-04-09 47,191,000 -701,500 13.42 351,566,794 604,988,620 12.82 2025-04-07
137 2025-04-08 47,892,500 248,000 13.62 351,566,794 765,322,150 15.98 2025-04-03
138 2025-04-07 47,644,500 438,500 13.55 351,566,794 802,333,380 16.84 2025-04-02
139 2025-04-03 47,206,000 2,046,000 13.43 351,566,794 779,843,120 16.52 2025-04-01
140 2025-04-02 45,160,000 270,000 12.85 351,566,794 713,528,000 15.80 2025-03-31
141 2025-04-01 44,890,000 -688,500 12.77 351,566,794 722,729,000 16.10 2025-03-28
142 2025-03-31 45,578,500 -617,000 12.96 351,566,794 748,398,970 16.42 2025-03-27
143 2025-03-28 46,195,500 908,000 13.14 351,566,794 771,464,850 16.70 2025-03-26
144 2025-03-27 45,287,500 -369,500 12.88 351,566,794 760,830,000 16.80 2025-03-25
145 2025-03-26 45,657,000 -672,000 12.99 351,566,794 798,997,500 17.50 2025-03-24
146 2025-03-25 46,329,000 87,000 13.18 351,566,794 824,656,200 17.80 2025-03-21
147 2025-03-24 46,242,000 1,004,000 13.15 351,566,794 861,950,880 18.64 2025-03-20
148 2025-03-21 45,238,000 1,749,000 12.87 351,566,794 845,045,840 18.68 2025-03-19
149 2025-03-20 43,489,000 575,500 12.37 351,566,794 832,379,460 19.14 2025-03-18
150 2025-03-19 42,913,500 790,000 12.21 351,566,794 831,663,630 19.38 2025-03-17
151 2025-03-18 42,123,500 967,500 11.98 351,566,794 786,866,980 18.68 2025-03-14
152 2025-03-17 41,156,000 969,000 11.71 351,566,794 750,685,440 18.24 2025-03-13
153 2025-03-14 40,187,000 623,500 11.43 351,566,794 762,749,260 18.98 2025-03-12
154 2025-03-13 39,563,500 -1,080,000 11.25 351,566,794 735,881,100 18.60 2025-03-11
155 2025-03-12 40,643,500 1,672,000 11.56 351,566,794 773,039,370 19.02 2025-03-10
156 2025-03-11 38,971,500 -179,500 11.09 351,566,794 718,634,460 18.44 2025-03-07
157 2025-03-10 39,151,000 1,002,500 11.14 351,566,794 761,095,440 19.44 2025-03-06
158 2025-03-07 38,148,500 451,500 10.85 351,566,794 717,191,800 18.80 2025-03-05
159 2025-03-06 37,697,000 1,672,500 10.72 351,566,794 693,624,800 18.40 2025-03-04
160 2025-03-05 36,024,500 -2,828,000 10.25 351,566,794 637,633,650 17.70 2025-03-03
161 2025-03-04 38,852,500 93,000 11.05 351,566,794 750,630,300 19.32 2025-02-28
162 2025-03-03 38,759,500 -229,500 11.02 351,566,794 815,887,475 21.05 2025-02-27
163 2025-02-28 38,989,000 180,500 11.09 351,566,794 879,201,950 22.55 2025-02-26
164 2025-02-27 38,808,500 -759,000 11.04 351,566,794 875,131,675 22.55 2025-02-25
165 2025-02-26 39,567,500 702,500 11.25 351,566,794 894,225,500 22.60 2025-02-24
166 2025-02-25 38,865,000 1,020,500 11.05 351,566,794 774,968,100 19.94 2025-02-21
167 2025-02-24 37,844,500 1,122,000 10.76 351,566,794 671,361,430 17.74 2025-02-20
168 2025-02-21 36,722,500 589,500 10.45 351,566,794 676,428,450 18.42 2025-02-19
169 2025-02-20 36,133,000 463,000 10.28 351,566,794 634,495,480 17.56 2025-02-18
170 2025-02-19 35,670,000 -702,500 10.15 351,566,794 628,505,400 17.62 2025-02-17
171 2025-02-18 36,372,500 -585,500 10.35 351,566,794 648,885,400 17.84 2025-02-14
172 2025-02-17 36,958,000 -1,066,000 10.51 351,566,794 655,634,920 17.74 2025-02-13
173 2025-02-14 38,024,000 330,500 10.82 351,566,794 720,174,560 18.94 2025-02-12
174 2025-02-13 37,693,500 685,000 10.72 351,566,794 703,360,710 18.66 2025-02-11
175 2025-02-12 37,008,500 1,310,000 10.53 351,566,794 699,460,650 18.90 2025-02-10
176 2025-02-11 35,698,500 1,216,500 10.15 351,566,794 649,712,700 18.20 2025-02-07
177 2025-02-10 34,482,000 519,000 9.81 351,566,794 586,194,000 17.00 2025-02-06
178 2025-02-07 33,963,000 -3,441,500 9.66 351,566,794 512,841,300 15.10 2025-02-05
179 2025-02-04 37,404,500 1,339,000 10.64 351,566,794 653,830,660 17.48 2025-01-27
180 2025-02-03 36,065,500 813,000 10.26 351,566,794 755,572,225 20.95 2025-01-24
181 2025-01-27 35,252,500 720,500 10.03 351,566,794 561,219,800 15.92 2025-01-23
182 2025-01-24 34,532,000 435,500 9.82 351,566,794 483,448,000 14.00 2025-01-22
183 2025-01-23 34,096,500 1,279,500 9.70 351,566,794 470,531,700 13.80 2025-01-21
184 2025-01-22 32,817,000 527,500 9.33 351,566,794 449,592,900 13.70 2025-01-20
185 2025-01-21 32,289,500 2,011,000 9.18 351,566,794 453,990,370 14.06 2025-01-17
186 2025-01-20 30,278,500 385,500 8.61 351,566,794 396,648,350 13.10 2025-01-16
187 2025-01-17 29,893,000 1,003,000 8.50 351,566,794 390,402,580 13.06 2025-01-15
188 2025-01-16 28,890,000 58,000 8.22 351,566,794 368,636,400 12.76 2025-01-14
189 2025-01-15 28,832,000 -418,500 8.20 351,566,794 343,100,800 11.90 2025-01-13
190 2025-01-14 29,250,500 542,000 8.32 351,566,794 359,196,140 12.28 2025-01-10
191 2025-01-13 28,708,500 -404,500 8.17 351,566,794 359,430,420 12.52 2025-01-09
192 2025-01-10 29,113,000 479,500 8.28 351,566,794 372,646,400 12.80 2025-01-08
193 2025-01-09 28,633,500 127,500 8.14 351,566,794 374,526,180 13.08 2025-01-07
194 2025-01-08 28,506,000 265,500 8.11 351,566,794 350,053,680 12.28 2025-01-06
195 2025-01-07 28,240,500 -245,000 8.03 351,566,794 338,886,000 12.00 2025-01-03
196 2025-01-06 28,485,500 1,296,500 8.10 351,566,794 346,383,680 12.16 2025-01-02
197 2025-01-03 27,189,000 1,266,500 7.73 351,566,794 362,701,260 13.34 2024-12-30
198 2025-01-02 25,922,500 3,329,500 7.37 351,566,794 335,437,150 12.94 2024-12-27
199 2024-12-30 22,593,000 -136,500 6.43 351,566,794 248,974,860 11.02 2024-12-23
200 2024-12-27 22,729,500 -126,500 6.47 351,566,794 257,752,530 11.34 2024-12-20
201 2024-12-23 22,856,000 -161,500 6.50 351,566,794 266,958,080 11.68 2024-12-19
202 2024-12-20 23,017,500 -123,500 6.55 351,566,794 258,716,700 11.24 2024-12-18
203 2024-12-19 23,141,000 168,000 6.58 351,566,794 258,716,380 11.18 2024-12-17
204 2024-12-18 22,973,000 -141,500 6.53 351,566,794 256,378,680 11.16 2024-12-16
205 2024-12-17 23,114,500 -188,500 6.57 351,566,794 263,043,010 11.38 2024-12-13
206 2024-12-16 23,303,000 -62,000 6.63 351,566,794 267,518,440 11.48 2024-12-12
207 2024-12-13 23,365,000 -12,500 6.65 351,566,794 267,295,600 11.44 2024-12-11
208 2024-12-12 23,377,500 22,500 6.65 351,566,794 267,906,150 11.46 2024-12-10
209 2024-12-11 23,355,000 184,000 6.64 351,566,794 272,786,400 11.68 2024-12-09
210 2024-12-10 23,171,000 -52,500 6.59 351,566,794 262,295,720 11.32 2024-12-06
211 2024-12-09 23,223,500 -330,000 6.61 351,566,794 263,818,960 11.36 2024-12-05
212 2024-12-06 23,553,500 -39,500 6.70 351,566,794 270,865,250 11.50 2024-12-04
213 2024-12-05 23,593,000 -9,000 6.71 351,566,794 274,150,660 11.62 2024-12-03
214 2024-12-04 23,602,000 177,000 6.71 351,566,794 277,087,480 11.74 2024-12-02
215 2024-12-03 23,425,000 539,500 6.66 351,566,794 272,198,500 11.62 2024-11-29
216 2024-12-02 22,885,500 -79,500 6.51 351,566,794 259,979,280 11.36 2024-11-28
217 2024-11-29 22,965,000 -124,500 6.53 351,566,794 261,341,700 11.38 2024-11-27
218 2024-11-28 23,089,500 -178,000 6.57 351,566,794 253,060,920 10.96 2024-11-26
219 2024-11-27 23,267,500 529,000 6.62 351,566,794 255,942,500 11.00 2024-11-25
220 2024-11-26 22,738,500 -235,500 6.47 351,566,794 242,847,180 10.68 2024-11-22
221 2024-11-25 22,974,000 -62,000 6.53 351,566,794 255,930,360 11.14 2024-11-21
222 2024-11-22 23,036,000 -130,000 6.55 351,566,794 261,228,240 11.34 2024-11-20
223 2024-11-21 23,166,000 -17,500 6.59 351,566,794 260,385,840 11.24 2024-11-19
224 2024-11-20 23,183,500 -67,500 6.59 351,566,794 255,482,170 11.02 2024-11-18
225 2024-11-19 23,251,000 -122,000 6.61 351,566,794 258,551,120 11.12 2024-11-15
226 2024-11-18 23,373,000 -109,500 6.65 351,566,794 260,375,220 11.14 2024-11-14
227 2024-11-15 23,482,500 -14,000 6.68 351,566,794 269,109,450 11.46 2024-11-13
228 2024-11-14 23,496,500 -570,500 6.68 351,566,794 269,739,820 11.48 2024-11-12
229 2024-11-13 24,067,000 862,000 6.85 351,566,794 283,027,920 11.76 2024-11-11
230 2024-11-12 23,205,000 -47,000 6.60 351,566,794 266,857,500 11.50 2024-11-08
231 2024-11-11 23,252,000 -140,500 6.61 351,566,794 267,863,040 11.52 2024-11-07
232 2024-11-08 23,392,500 303,000 6.65 351,566,794 262,931,700 11.24 2024-11-06
233 2024-11-07 23,089,500 815,000 6.57 351,566,794 264,605,670 11.46 2024-11-05
234 2024-11-06 22,274,500 322,500 6.34 351,566,794 242,346,560 10.88 2024-11-04
235 2024-11-05 21,952,000 307,000 6.24 351,566,794 229,178,880 10.44 2024-11-01
236 2024-11-04 21,645,000 -51,500 6.16 351,566,794 222,510,600 10.28 2024-10-31
237 2024-11-01 21,696,500 -309,500 6.17 351,566,794 222,172,160 10.24 2024-10-30
238 2024-10-31 22,006,000 -115,500 6.26 351,566,794 228,422,280 10.38 2024-10-29
239 2024-10-30 22,121,500 -96,000 6.29 351,566,794 232,718,180 10.52 2024-10-28
240 2024-10-29 22,217,500 1,197,000 6.32 351,566,794 232,839,400 10.48 2024-10-25
241 2024-10-28 21,020,500 87,500 5.98 351,566,794 214,829,510 10.22 2024-10-24
242 2024-10-25 20,933,000 54,000 5.95 351,566,794 216,865,880 10.36 2024-10-23
243 2024-10-24 20,879,000 70,500 5.94 351,566,794 211,295,480 10.12 2024-10-22
244 2024-10-23 20,808,500 140,000 5.92 351,566,794 209,333,510 10.06 2024-10-21
245 2024-10-22 20,668,500 -8,500 5.88 351,566,794 206,271,630 9.980 2024-10-18
246 2024-10-21 20,677,000 59,000 5.88 351,566,794 194,777,340 9.420 2024-10-17
247 2024-10-18 20,618,000 -115,000 5.86 351,566,794 198,345,160 9.620 2024-10-16
248 2024-10-17 20,733,000 -661,500 5.90 351,566,794 203,598,060 9.820 2024-10-15
249 2024-10-16 21,394,500 -388,000 6.09 351,566,794 222,502,800 10.40 2024-10-14
250 2024-10-15 21,782,500 -107,500 6.20 351,566,794 235,251,000 10.80 2024-10-10
251 2024-10-14 21,890,000 748,000 6.23 351,566,794 228,531,600 10.44 2024-10-09
252 2024-10-10 21,142,000 -322,000 6.01 351,566,794 246,092,880 11.64 2024-10-08
253 2024-10-03 21,464,000 92,000 6.11 351,566,794 204,551,920 9.530 2024-09-30
254 2024-10-02 21,372,000 -221,500 6.08 351,566,794 191,920,560 8.980 2024-09-27
255 2024-09-30 21,593,500 48,000 6.14 351,566,794 186,135,970 8.620 2024-09-26
256 2024-09-27 21,545,500 11,000 6.13 351,566,794 176,888,555 8.210 2024-09-25
257 2024-09-26 21,534,500 -109,000 6.13 351,566,794 178,305,660 8.280 2024-09-24
258 2024-09-25 21,643,500 -13,000 6.16 351,566,794 173,148,000 8.000 2024-09-23
259 2024-09-24 21,656,500 -274,500 6.16 351,566,794 171,952,610 7.940 2024-09-20
260 2024-09-23 21,931,000 -233,500 6.24 351,566,794 171,939,040 7.840 2024-09-19
261 2024-09-17 22,164,500 -2,000 6.30 351,566,794 169,336,780 7.640 2024-09-13
262 2024-09-16 22,166,500 -23,500 6.31 351,566,794 170,238,720 7.680 2024-09-12
263 2024-09-13 22,190,000 6,000 6.31 351,566,794 170,419,200 7.680 2024-09-11
264 2024-09-12 22,184,000 -40,500 6.31 351,566,794 169,707,600 7.650 2024-09-10
265 2024-09-11 22,224,500 269,500 6.32 351,566,794 170,906,405 7.690 2024-09-09
266 2024-09-10 21,955,000 -4,500 6.24 351,566,794 173,883,600 7.920 2024-09-05
267 2024-09-09 21,959,500 -228,500 6.25 351,566,794 172,821,265 7.870 2024-09-04
268 2024-09-05 22,188,000 -41,000 6.31 351,566,794 176,838,360 7.970 2024-09-03
269 2024-09-04 22,229,000 -56,000 6.32 351,566,794 178,721,160 8.040 2024-09-02
270 2024-09-03 22,285,000 -41,000 6.34 351,566,794 180,285,650 8.090 2024-08-30
271 2024-09-02 22,326,000 -62,500 6.35 351,566,794 176,598,660 7.910 2024-08-29
272 2024-08-30 22,388,500 -9,500 6.37 351,566,794 177,093,035 7.910 2024-08-28
273 2024-08-29 22,398,000 -27,000 6.37 351,566,794 178,288,080 7.960 2024-08-27
274 2024-08-28 22,425,000 42,000 6.38 351,566,794 178,503,000 7.960 2024-08-26
275 2024-08-27 22,383,000 35,000 6.37 351,566,794 175,035,060 7.820 2024-08-23
276 2024-08-26 22,348,000 111,000 6.36 351,566,794 174,537,880 7.810 2024-08-22
277 2024-08-23 22,237,000 98,500 6.33 351,566,794 175,672,300 7.900 2024-08-21
278 2024-08-22 22,138,500 110,000 6.30 351,566,794 175,336,920 7.920 2024-08-20
279 2024-08-21 22,028,500 -172,500 6.27 351,566,794 178,430,850 8.100 2024-08-19
280 2024-08-20 22,201,000 -52,500 6.31 351,566,794 178,940,060 8.060 2024-08-16
281 2024-08-19 22,253,500 -85,000 6.33 351,566,794 181,143,490 8.140 2024-08-15
282 2024-08-16 22,338,500 66,500 6.35 351,566,794 180,271,695 8.070 2024-08-14
283 2024-08-15 22,272,000 -77,000 6.34 351,566,794 181,071,360 8.130 2024-08-13
284 2024-08-14 22,349,000 -181,000 6.36 351,566,794 181,250,390 8.110 2024-08-12
285 2024-08-13 22,530,000 -262,500 6.41 351,566,794 182,493,000 8.100 2024-08-09
286 2024-08-12 22,792,500 1,117,500 6.48 351,566,794 186,214,725 8.170 2024-08-08
287 2024-08-09 21,675,000 321,500 6.17 351,566,794 186,405,000 8.600 2024-08-07
288 2024-08-08 21,353,500 35,000 6.07 351,566,794 164,849,020 7.720 2024-08-06
289 2024-08-07 21,318,500 -23,500 6.06 351,566,794 164,152,450 7.700 2024-08-05
290 2024-08-06 21,342,000 -15,000 6.07 351,566,794 167,534,700 7.850 2024-08-02
291 2024-08-05 21,357,000 -25,000 6.07 351,566,794 170,215,290 7.970 2024-08-01
292 2024-08-02 21,382,000 -11,500 6.08 351,566,794 170,628,360 7.980 2024-07-31
293 2024-08-01 21,393,500 37,500 6.09 351,566,794 165,371,755 7.730 2024-07-30
294 2024-07-31 21,356,000 12,000 6.07 351,566,794 166,149,680 7.780 2024-07-29
295 2024-07-30 21,344,000 -10,000 6.07 351,566,794 168,404,160 7.890 2024-07-26
296 2024-07-29 21,354,000 34,000 6.07 351,566,794 166,774,740 7.810 2024-07-25
297 2024-07-26 21,320,000 6,500 6.06 351,566,794 166,722,400 7.820 2024-07-24
298 2024-07-25 21,313,500 -2,500 6.06 351,566,794 168,163,515 7.890 2024-07-23
299 2024-07-24 21,316,000 -5,500 6.06 351,566,794 169,462,200 7.950 2024-07-22
300 2024-07-23 21,321,500 10,500 6.06 351,566,794 170,998,430 8.020 2024-07-19
301 2024-07-22 21,311,000 -13,500 6.06 351,566,794 171,979,770 8.070 2024-07-18
302 2024-07-19 21,324,500 25,500 6.07 351,566,794 172,728,450 8.100 2024-07-17
303 2024-07-18 21,299,000 -23,500 6.06 351,566,794 173,799,840 8.160 2024-07-16
304 2024-07-16 21,322,500 -53,500 6.06 351,566,794 174,418,050 8.180 2024-07-12
305 2024-07-15 21,376,000 -160,500 6.08 351,566,794 170,794,240 7.990 2024-07-11
306 2024-07-12 21,536,500 85,000 6.13 351,566,794 168,630,795 7.830 2024-07-10
307 2024-07-11 21,451,500 -32,000 6.10 351,566,794 170,324,910 7.940 2024-07-09
308 2024-07-10 21,483,500 -97,000 6.11 351,566,794 165,637,785 7.710 2024-07-08
309 2024-07-09 21,580,500 49,000 6.14 351,566,794 169,622,730 7.860 2024-07-05
310 2024-07-08 21,531,500 54,000 6.12 351,566,794 169,883,535 7.890 2024-07-04
311 2024-07-05 21,477,500 -18,500 6.11 351,566,794 169,457,475 7.890 2024-07-03
312 2024-07-04 21,496,000 67,500 6.11 351,566,794 165,519,200 7.700 2024-07-02
313 2024-07-03 21,428,500 47,000 6.10 351,566,794 166,070,875 7.750 2024-06-28
314 2024-07-02 21,381,500 129,000 6.08 351,566,794 163,354,660 7.640 2024-06-27
315 2024-06-28 21,252,500 -134,500 6.05 351,566,794 165,982,025 7.810 2024-06-26
316 2024-06-27 21,387,000 -187,500 6.08 351,566,794 164,679,900 7.700 2024-06-25
317 2024-06-26 21,574,500 2,500 6.14 351,566,794 167,418,120 7.760 2024-06-24
318 2024-06-25 21,572,000 -97,500 6.14 351,566,794 171,281,680 7.940 2024-06-21
319 2024-06-24 21,669,500 164,500 6.16 351,566,794 172,705,915 7.970 2024-06-20
320 2024-06-21 21,505,000 38,000 6.12 351,566,794 184,297,850 8.570 2024-06-19
321 2024-06-20 21,467,000 -183,500 6.11 351,566,794 182,254,830 8.490 2024-06-18
322 2024-06-19 21,650,500 64,000 6.16 351,566,794 181,864,200 8.400 2024-06-17
323 2024-06-18 21,586,500 -53,000 6.14 351,566,794 181,974,195 8.430 2024-06-14
324 2024-06-17 21,639,500 12,500 6.16 351,566,794 180,473,430 8.340 2024-06-13
325 2024-06-14 21,627,000 180,000 6.15 351,566,794 179,720,370 8.310 2024-06-12
326 2024-06-13 21,447,000 65,500 6.10 351,566,794 179,725,860 8.380 2024-06-11
327 2024-06-12 21,381,500 15,500 6.08 351,566,794 181,956,565 8.510 2024-06-07
328 2024-06-11 21,366,000 -241,500 6.08 351,566,794 180,970,020 8.470 2024-06-06
329 2024-06-07 21,607,500 -74,500 6.15 351,566,794 183,663,750 8.500 2024-06-05
330 2024-06-06 21,682,000 -55,500 6.17 351,566,794 186,031,560 8.580 2024-06-04
331 2024-06-05 21,737,500 -60,500 6.18 351,566,794 186,942,500 8.600 2024-06-03
332 2024-06-04 21,798,000 42,000 6.20 351,566,794 185,283,000 8.500 2024-05-31
333 2024-06-03 21,756,000 90,000 6.19 351,566,794 186,666,480 8.580 2024-05-30
334 2024-05-31 21,666,000 118,500 6.16 351,566,794 186,544,260 8.610 2024-05-29
335 2024-05-30 21,547,500 109,500 6.13 351,566,794 188,109,675 8.730 2024-05-28
336 2024-05-29 21,438,000 -33,000 6.10 351,566,794 186,296,220 8.690 2024-05-27
337 2024-05-28 21,471,000 151,000 6.11 351,566,794 186,582,990 8.690 2024-05-24
338 2024-05-27 21,320,000 86,000 6.06 351,566,794 187,616,000 8.800 2024-05-23
339 2024-05-24 21,234,000 -2,000 6.04 351,566,794 190,681,320 8.980 2024-05-22
340 2024-05-23 21,236,000 356,500 6.04 351,566,794 189,000,400 8.900 2024-05-21
341 2024-05-22 20,879,500 142,000 5.94 351,566,794 191,673,810 9.180 2024-05-20
342 2024-05-21 20,737,500 -23,000 5.90 351,566,794 189,955,500 9.160 2024-05-17
343 2024-05-20 20,760,500 -174,000 5.91 351,566,794 187,882,525 9.050 2024-05-16
344 2024-05-17 20,934,500 -281,500 5.95 351,566,794 187,991,810 8.980 2024-05-14
345 2024-05-16 21,216,000 358,500 6.03 351,566,794 193,914,240 9.140 2024-05-13
346 2024-05-14 20,857,500 45,500 5.93 351,566,794 180,417,375 8.650 2024-05-10
347 2024-05-13 20,812,000 -147,500 5.92 351,566,794 176,277,640 8.470 2024-05-09
348 2024-05-10 20,959,500 -40,500 5.96 351,566,794 174,383,040 8.320 2024-05-08
349 2024-05-09 21,000,000 3,500 5.97 351,566,794 179,340,000 8.540 2024-05-07
350 2024-05-08 20,996,500 -691,500 5.97 351,566,794 180,149,970 8.580 2024-05-06
351 2024-05-03 21,688,000 801,500 6.17 351,566,794 179,142,880 8.260 2024-04-30
352 2024-05-02 20,886,500 -90,000 5.94 351,566,794 196,541,965 9.410 2024-04-29
353 2024-04-30 20,976,500 -105,000 5.97 351,566,794 194,452,155 9.270 2024-04-26
354 2024-04-29 21,081,500 -146,000 6.00 351,566,794 188,890,240 8.960 2024-04-25
355 2024-04-26 21,227,500 -129,000 6.04 351,566,794 189,561,575 8.930 2024-04-24
356 2024-04-25 21,356,500 -46,000 6.07 351,566,794 185,587,985 8.690 2024-04-23
357 2024-04-24 21,402,500 -25,500 6.09 351,566,794 187,699,925 8.770 2024-04-22
358 2024-04-23 21,428,000 -550,500 6.10 351,566,794 189,637,800 8.850 2024-04-19
359 2024-04-22 21,978,500 -79,500 6.25 351,566,794 196,707,575 8.950 2024-04-18
360 2024-04-19 22,058,000 -253,500 6.27 351,566,794 195,213,300 8.850 2024-04-17
361 2024-04-18 22,311,500 -369,000 6.35 351,566,794 192,325,130 8.620 2024-04-16
362 2024-04-17 22,680,500 -91,000 6.45 351,566,794 199,815,205 8.810 2024-04-15
363 2024-04-16 22,771,500 218,000 6.48 351,566,794 200,389,200 8.800 2024-04-12
364 2024-04-15 22,553,500 -238,500 6.42 351,566,794 198,470,800 8.800 2024-04-11
365 2024-04-12 22,792,000 -160,000 6.48 351,566,794 201,253,360 8.830 2024-04-10
366 2024-04-11 22,952,000 39,000 6.53 351,566,794 201,059,520 8.760 2024-04-09
367 2024-04-10 22,913,000 146,500 6.52 351,566,794 197,051,800 8.600 2024-04-08
368 2024-04-08 22,766,500 -167,500 6.48 351,566,794 198,068,550 8.700 2024-04-03
369 2024-04-05 22,934,000 -1,122,000 6.52 351,566,794 203,424,580 8.870 2024-04-02
370 2024-04-03 24,056,000 46,000 6.84 351,566,794 213,857,840 8.890 2024-03-28
371 2024-04-02 24,010,000 17,500 6.83 351,566,794 206,486,000 8.600 2024-03-27
372 2024-03-28 23,992,500 525,500 6.82 351,566,794 213,773,175 8.910 2024-03-26
373 2024-03-27 23,467,000 932,000 6.67 351,566,794 217,539,090 9.270 2024-03-25
374 2024-03-26 22,535,000 35,000 6.41 351,566,794 218,589,500 9.700 2024-03-22
375 2024-03-25 22,500,000 -113,000 6.40 351,566,794 221,850,000 9.860 2024-03-21
376 2024-03-22 22,613,000 8,500 6.43 351,566,794 209,848,640 9.280 2024-03-20
377 2024-03-21 22,604,500 -4,500 6.43 351,566,794 210,447,895 9.310 2024-03-19
378 2024-03-20 22,609,000 -37,000 6.43 351,566,794 208,907,160 9.240 2024-03-18
379 2024-03-19 22,646,000 81,500 6.44 351,566,794 207,210,900 9.150 2024-03-15
380 2024-03-18 22,564,500 -4,000 6.42 351,566,794 206,239,530 9.140 2024-03-14
381 2024-03-15 22,568,500 33,500 6.42 351,566,794 209,435,680 9.280 2024-03-13
382 2024-03-14 22,535,000 208,000 6.41 351,566,794 206,871,300 9.180 2024-03-12
383 2024-03-13 22,327,000 -335,000 6.35 351,566,794 207,417,830 9.290 2024-03-11
384 2024-03-12 22,662,000 -230,000 6.45 351,566,794 201,238,560 8.880 2024-03-08
385 2024-03-11 22,892,000 -44,500 6.51 351,566,794 197,786,880 8.640 2024-03-07
386 2024-03-08 22,936,500 -240,000 6.52 351,566,794 201,841,200 8.800 2024-03-06
387 2024-03-07 23,176,500 179,500 6.59 351,566,794 203,721,435 8.790 2024-03-05
388 2024-03-06 22,997,000 -252,500 6.54 351,566,794 204,213,360 8.880 2024-03-04
389 2024-03-05 23,249,500 68,500 6.61 351,566,794 205,060,590 8.820 2024-03-01
390 2024-03-04 23,181,000 -169,000 6.59 351,566,794 204,224,610 8.810 2024-02-29
391 2024-03-01 23,350,000 90,000 6.64 351,566,794 201,977,500 8.650 2024-02-28
392 2024-02-29 23,260,000 237,500 6.62 351,566,794 208,409,600 8.960 2024-02-27
393 2024-02-28 23,022,500 -57,000 6.55 351,566,794 200,986,425 8.730 2024-02-26
394 2024-02-27 23,079,500 179,500 6.56 351,566,794 203,330,395 8.810 2024-02-23
395 2024-02-26 22,900,000 331,000 6.51 351,566,794 201,749,000 8.810 2024-02-22
396 2024-02-23 22,569,000 -184,500 6.42 351,566,794 195,221,850 8.650 2024-02-21
397 2024-02-22 22,753,500 -347,500 6.47 351,566,794 191,129,400 8.400 2024-02-20
398 2024-02-21 23,101,000 164,000 6.57 351,566,794 191,045,270 8.270 2024-02-19
399 2024-02-15 22,937,000 -586,500 6.52 351,566,794 187,854,030 8.190 2024-02-08
400 2024-02-14 23,523,500 207,000 6.69 351,566,794 182,542,360 7.760 2024-02-07
401 2024-02-08 23,316,500 -196,000 6.63 351,566,794 179,537,050 7.700 2024-02-06
402 2024-02-07 23,512,500 10,000 6.69 351,566,794 174,697,875 7.430 2024-02-05
403 2024-02-06 23,502,500 122,500 6.69 351,566,794 176,503,775 7.510 2024-02-02
404 2024-02-05 23,380,000 213,500 6.65 351,566,794 177,454,200 7.590 2024-02-01
405 2024-02-02 23,166,500 28,000 6.59 351,566,794 174,212,080 7.520 2024-01-31
406 2024-02-01 23,138,500 4,500 6.58 351,566,794 178,397,835 7.710 2024-01-30
407 2024-01-31 23,134,000 -30,000 6.58 351,566,794 182,527,260 7.890 2024-01-29
408 2024-01-30 23,164,000 73,500 6.59 351,566,794 182,300,680 7.870 2024-01-26
409 2024-01-29 23,090,500 10,500 6.57 351,566,794 183,338,570 7.940 2024-01-25
410 2024-01-26 23,080,000 -242,000 6.56 351,566,794 179,100,800 7.760 2024-01-24
411 2024-01-25 23,322,000 294,000 6.63 351,566,794 175,148,220 7.510 2024-01-23
412 2024-01-24 23,028,000 183,500 6.55 351,566,794 168,795,240 7.330 2024-01-22
413 2024-01-23 22,844,500 21,000 6.50 351,566,794 172,704,420 7.560 2024-01-19
414 2024-01-22 22,823,500 -116,500 6.49 351,566,794 174,371,540 7.640 2024-01-18
415 2024-01-19 22,940,000 209,000 6.53 351,566,794 173,655,800 7.570 2024-01-17
416 2024-01-18 22,731,000 108,000 6.47 351,566,794 178,211,040 7.840 2024-01-16
417 2024-01-17 22,623,000 214,000 6.43 351,566,794 178,947,930 7.910 2024-01-15
418 2024-01-16 22,409,000 121,500 6.37 351,566,794 177,031,100 7.900 2024-01-12
419 2024-01-15 22,287,500 27,000 6.34 351,566,794 176,294,125 7.910 2024-01-11
420 2024-01-12 22,260,500 112,000 6.33 351,566,794 175,412,740 7.880 2024-01-10
421 2024-01-11 22,148,500 17,500 6.30 351,566,794 175,416,120 7.920 2024-01-09
422 2024-01-10 22,131,000 -527,000 6.29 351,566,794 176,605,380 7.980 2024-01-08
423 2024-01-09 22,658,000 11,500 6.44 351,566,794 185,342,440 8.180 2024-01-05
424 2024-01-08 22,646,500 13,000 6.44 351,566,794 187,513,020 8.280 2024-01-04
425 2024-01-05 22,633,500 66,500 6.44 351,566,794 187,179,045 8.270 2024-01-03
426 2024-01-04 22,567,000 -70,500 6.42 351,566,794 187,306,100 8.300 2024-01-02
427 2024-01-03 22,637,500 113,000 6.44 351,566,794 189,249,500 8.360 2023-12-29
428 2024-01-02 22,524,500 -144,000 6.41 351,566,794 187,178,595 8.310 2023-12-28
429 2023-12-29 22,668,500 -53,000 6.45 351,566,794 184,068,220 8.120 2023-12-27
430 2023-12-28 22,721,500 50,000 6.46 351,566,794 182,453,645 8.030 2023-12-22
431 2023-12-27 22,671,500 -28,500 6.45 351,566,794 184,319,295 8.130 2023-12-21
432 2023-12-22 22,700,000 189,000 6.46 351,566,794 181,600,000 8.000 2023-12-20
433 2023-12-21 22,511,000 -366,500 6.40 351,566,794 182,113,990 8.090 2023-12-19
434 2023-12-20 22,877,500 489,500 6.51 351,566,794 187,137,950 8.180 2023-12-18
435 2023-12-19 22,388,000 -2,504,500 6.37 351,566,794 188,506,960 8.420 2023-12-15
436 2023-12-18 24,892,500 -321,500 7.08 351,566,794 211,088,400 8.480 2023-12-14
437 2023-12-15 25,214,000 -126,000 7.17 351,566,794 211,041,180 8.370 2023-12-13
438 2023-12-14 25,340,000 96,500 7.21 351,566,794 213,869,600 8.440 2023-12-12
439 2023-12-13 25,243,500 342,500 7.18 351,566,794 214,064,880 8.480 2023-12-11
440 2023-12-12 24,901,000 303,000 7.08 351,566,794 214,148,600 8.600 2023-12-08
441 2023-12-11 24,598,000 83,000 7.00 351,566,794 211,542,800 8.600 2023-12-07
442 2023-12-08 24,515,000 173,500 6.97 351,566,794 212,054,750 8.650 2023-12-06
443 2023-12-07 24,341,500 104,000 6.92 351,566,794 209,093,485 8.590 2023-12-05
444 2023-12-06 24,237,500 -86,000 6.89 351,566,794 212,320,500 8.760 2023-12-04
445 2023-12-05 24,323,500 268,500 6.92 351,566,794 214,290,035 8.810 2023-12-01
446 2023-12-04 24,055,000 91,000 6.84 351,566,794 213,848,950 8.890 2023-11-30
447 2023-12-01 23,964,000 421,500 6.82 351,566,794 213,039,960 8.890 2023-11-29
448 2023-11-30 23,542,500 41,000 6.70 351,566,794 214,001,325 9.090 2023-11-28
449 2023-11-29 23,501,500 90,500 6.68 351,566,794 214,098,665 9.110 2023-11-27
450 2023-11-28 23,411,000 170,000 6.66 351,566,794 213,508,320 9.120 2023-11-24
451 2023-11-27 23,241,000 79,000 6.61 351,566,794 214,979,250 9.250 2023-11-23
452 2023-11-24 23,162,000 388,000 6.59 351,566,794 210,774,200 9.100 2023-11-22
453 2023-11-23 22,774,000 290,500 6.48 351,566,794 211,798,200 9.300 2023-11-21
454 2023-11-22 22,483,500 601,500 6.40 351,566,794 209,995,890 9.340 2023-11-20
455 2023-11-21 21,882,000 201,000 6.22 351,566,794 205,690,800 9.400 2023-11-17
456 2023-11-20 21,681,000 68,500 6.17 351,566,794 199,465,200 9.200 2023-11-16
457 2023-11-17 21,612,500 -680,000 6.15 351,566,794 199,267,250 9.220 2023-11-15
458 2023-11-16 22,292,500 -175,500 6.34 351,566,794 204,199,300 9.160 2023-11-14
459 2023-11-15 22,468,000 -59,500 6.39 351,566,794 205,806,880 9.160 2023-11-13
460 2023-11-14 22,527,500 266,500 6.41 351,566,794 205,000,250 9.100 2023-11-10
461 2023-11-13 22,261,000 133,000 6.33 351,566,794 205,914,250 9.250 2023-11-09
462 2023-11-10 22,128,000 135,000 6.29 351,566,794 207,339,360 9.370 2023-11-08
463 2023-11-09 21,993,000 80,500 6.26 351,566,794 205,414,620 9.340 2023-11-07
464 2023-11-08 21,912,500 -296,000 6.23 351,566,794 206,415,750 9.420 2023-11-06
465 2023-11-07 22,208,500 -411,500 6.32 351,566,794 204,762,370 9.220 2023-11-03
466 2023-11-06 22,620,000 234,000 6.43 351,566,794 204,258,600 9.030 2023-11-02
467 2023-11-03 22,386,000 72,500 6.37 351,566,794 205,727,340 9.190 2023-11-01
468 2023-11-02 22,313,500 1,242,500 6.35 351,566,794 210,416,305 9.430 2023-10-31
469 2023-11-01 21,071,000 -47,000 5.99 351,566,794 218,295,560 10.36 2023-10-30
470 2023-10-31 21,118,000 -3,500 6.01 351,566,794 215,403,600 10.20 2023-10-27
471 2023-10-30 21,121,500 -75,500 6.01 351,566,794 213,749,580 10.12 2023-10-26
472 2023-10-27 21,197,000 -97,000 6.03 351,566,794 214,937,580 10.14 2023-10-25
473 2023-10-26 21,294,000 88,000 6.06 351,566,794 215,069,400 10.10 2023-10-24
474 2023-10-25 21,206,000 -123,500 6.03 351,566,794 215,028,840 10.14 2023-10-20
475 2023-10-24 21,329,500 30,000 6.07 351,566,794 218,414,080 10.24 2023-10-19
476 2023-10-20 21,299,500 -47,500 6.06 351,566,794 221,940,790 10.42 2023-10-18
477 2023-10-19 21,347,000 -40,500 6.07 351,566,794 225,851,260 10.58 2023-10-17
478 2023-10-18 21,387,500 41,000 6.08 351,566,794 224,568,750 10.50 2023-10-16
479 2023-10-17 21,346,500 42,500 6.07 351,566,794 230,969,130 10.82 2023-10-13
480 2023-10-16 21,304,000 -434,000 6.06 351,566,794 233,065,760 10.94 2023-10-12
481 2023-10-13 21,738,000 -51,000 6.18 351,566,794 234,335,640 10.78 2023-10-11
482 2023-10-12 21,789,000 -33,000 6.20 351,566,794 234,449,640 10.76 2023-10-10
483 2023-10-11 21,822,000 14,000 6.21 351,566,794 230,440,320 10.56 2023-10-09
484 2023-10-03 21,808,000 22,000 6.20 351,566,794 230,292,480 10.56 2023-09-28
485 2023-09-29 21,786,000 45,000 6.20 351,566,794 231,367,320 10.62 2023-09-27
486 2023-09-28 21,741,000 52,500 6.18 351,566,794 230,019,780 10.58 2023-09-26
487 2023-09-27 21,688,500 599,000 6.17 351,566,794 234,669,570 10.82 2023-09-25
488 2023-09-26 21,089,500 94,500 6.00 351,566,794 227,766,600 10.80 2023-09-22
489 2023-09-25 20,995,000 45,500 5.97 351,566,794 222,966,900 10.62 2023-09-21
490 2023-09-22 20,949,500 154,500 5.96 351,566,794 223,740,660 10.68 2023-09-20
491 2023-09-21 20,795,000 -16,000 5.91 351,566,794 222,922,400 10.72 2023-09-19
492 2023-09-20 20,811,000 14,500 5.92 351,566,794 227,256,120 10.92 2023-09-18
493 2023-09-19 20,796,500 116,000 5.92 351,566,794 225,434,060 10.84 2023-09-15
494 2023-09-18 20,680,500 -98,000 5.88 351,566,794 223,763,010 10.82 2023-09-14
495 2023-09-15 20,778,500 100,500 5.91 351,566,794 224,407,800 10.80 2023-09-13
496 2023-09-14 20,678,000 3,000 5.88 351,566,794 225,390,200 10.90 2023-09-12
497 2023-09-13 20,675,000 183,000 5.88 351,566,794 223,290,000 10.80 2023-09-11
498 2023-09-12 20,492,000 -24,000 5.83 351,566,794 220,493,920 10.76 2023-09-07
499 2023-09-11 20,516,000 -69,000 5.84 351,566,794 228,137,920 11.12 2023-09-06
500 2023-09-07 20,585,000 24,000 5.86 351,566,794 226,846,700 11.02 2023-09-05
501 2023-09-06 20,561,000 95,000 5.85 351,566,794 230,694,420 11.22 2023-09-04
502 2023-09-05 20,466,000 11,000 5.82 351,566,794 224,307,360 10.96 2023-08-31
503 2023-09-04 20,455,000 37,500 5.82 351,566,794 227,459,600 11.12 2023-08-30
504 2023-08-31 20,417,500 -117,500 5.81 351,566,794 226,634,250 11.10 2023-08-29
505 2023-08-30 20,535,000 105,000 5.84 351,566,794 224,242,200 10.92 2023-08-28
506 2023-08-29 20,430,000 32,000 5.81 351,566,794 214,923,600 10.52 2023-08-25
507 2023-08-28 20,398,000 -17,000 5.80 351,566,794 217,850,640 10.68 2023-08-24
508 2023-08-25 20,415,000 -500 5.81 351,566,794 217,215,600 10.64 2023-08-23
509 2023-08-24 20,415,500 -28,500 5.81 351,566,794 219,670,780 10.76 2023-08-22
510 2023-08-23 20,444,000 -65,000 5.82 351,566,794 216,297,520 10.58 2023-08-21
511 2023-08-22 20,509,000 -704,500 5.83 351,566,794 219,446,300 10.70 2023-08-18
512 2023-08-21 21,213,500 39,500 6.03 351,566,794 233,348,500 11.00 2023-08-17
513 2023-08-18 21,174,000 69,500 6.02 351,566,794 228,255,720 10.78 2023-08-16
514 2023-08-17 21,104,500 17,500 6.00 351,566,794 231,727,410 10.98 2023-08-15
515 2023-08-16 21,087,000 26,000 6.00 351,566,794 231,957,000 11.00 2023-08-14
516 2023-08-15 21,061,000 91,500 5.99 351,566,794 232,092,220 11.02 2023-08-11
517 2023-08-14 20,969,500 7,000 5.96 351,566,794 234,858,400 11.20 2023-08-10
518 2023-08-11 20,962,500 -43,000 5.96 351,566,794 235,618,500 11.24 2023-08-09
519 2023-08-10 21,005,500 -2,000 5.97 351,566,794 237,362,150 11.30 2023-08-08
520 2023-08-09 21,007,500 -828,500 5.98 351,566,794 240,745,950 11.46 2023-08-07
521 2023-08-08 21,836,000 -19,500 6.21 351,566,794 259,848,400 11.90 2023-08-04
522 2023-08-07 21,855,500 -30,500 6.22 351,566,794 255,709,350 11.70 2023-08-03
523 2023-08-04 21,886,000 23,000 6.23 351,566,794 256,941,640 11.74 2023-08-02
524 2023-08-03 21,863,000 27,500 6.22 351,566,794 258,420,660 11.82 2023-08-01
525 2023-08-02 21,835,500 -137,500 6.21 351,566,794 261,152,580 11.96 2023-07-31
526 2023-08-01 21,973,000 -52,000 6.25 351,566,794 263,236,540 11.98 2023-07-28
527 2023-07-31 22,025,000 -101,000 6.26 351,566,794 261,216,500 11.86 2023-07-27
528 2023-07-28 22,126,000 14,000 6.29 351,566,794 257,989,160 11.66 2023-07-26
529 2023-07-27 22,112,000 -92,500 6.29 351,566,794 260,037,120 11.76 2023-07-25
530 2023-07-26 22,204,500 116,000 6.32 351,566,794 256,239,930 11.54 2023-07-24
531 2023-07-25 22,088,500 -12,500 6.28 351,566,794 258,877,220 11.72 2023-07-21
532 2023-07-24 22,101,000 -95,000 6.29 351,566,794 257,697,660 11.66 2023-07-20
533 2023-07-21 22,196,000 76,500 6.31 351,566,794 265,020,240 11.94 2023-07-19
534 2023-07-20 22,119,500 56,000 6.29 351,566,794 262,779,660 11.88 2023-07-18
535 2023-07-19 22,063,500 -13,500 6.28 351,566,794 270,057,240 12.24 2023-07-14
536 2023-07-18 22,077,000 130,500 6.28 351,566,794 260,067,060 11.78 2023-07-13
537 2023-07-14 21,946,500 -39,000 6.24 351,566,794 252,823,680 11.52 2023-07-12
538 2023-07-13 21,985,500 -137,000 6.25 351,566,794 258,549,480 11.76 2023-07-11
539 2023-07-12 22,122,500 -4,500 6.29 351,566,794 253,523,850 11.46 2023-07-10
540 2023-07-11 22,127,000 65,500 6.29 351,566,794 250,920,180 11.34 2023-07-07
541 2023-07-10 22,061,500 254,500 6.28 351,566,794 251,942,330 11.42 2023-07-06
542 2023-07-07 21,807,000 159,500 6.20 351,566,794 252,961,200 11.60 2023-07-05
543 2023-07-06 21,647,500 -93,000 6.16 351,566,794 256,739,350 11.86 2023-07-04
544 2023-07-05 21,740,500 147,000 6.18 351,566,794 262,190,430 12.06 2023-07-03
545 2023-07-04 21,593,500 -129,500 6.14 351,566,794 256,962,650 11.90 2023-06-30
546 2023-07-03 21,723,000 -31,500 6.18 351,566,794 253,724,640 11.68 2023-06-29
547 2023-06-30 21,754,500 224,000 6.19 351,566,794 255,832,920 11.76 2023-06-28
548 2023-06-29 21,530,500 358,000 6.12 351,566,794 255,782,340 11.88 2023-06-27
549 2023-06-28 21,172,500 569,500 6.02 351,566,794 252,799,650 11.94 2023-06-26
550 2023-06-26 20,603,000 95,500 5.86 351,566,794 262,070,160 12.72 2023-06-21
551 2023-06-23 20,507,500 -13,000 5.83 351,566,794 272,749,750 13.30 2023-06-20
552 2023-06-21 20,520,500 -125,000 5.84 351,566,794 277,437,160 13.52 2023-06-19
553 2023-06-20 20,645,500 261,000 5.87 351,566,794 272,933,510 13.22 2023-06-16
554 2023-06-19 20,384,500 609,500 5.80 351,566,794 264,590,810 12.98 2023-06-15
555 2023-06-16 19,775,000 -178,500 5.62 351,566,794 245,210,000 12.40 2023-06-14
556 2023-06-15 19,953,500 -117,000 5.68 351,566,794 249,019,680 12.48 2023-06-13
557 2023-06-14 20,070,500 -32,500 5.71 351,566,794 248,071,380 12.36 2023-06-12
558 2023-06-13 20,103,000 256,000 5.72 351,566,794 248,875,140 12.38 2023-06-09
559 2023-06-12 19,847,000 383,500 5.65 351,566,794 244,118,100 12.30 2023-06-08
560 2023-06-09 19,463,500 -113,500 5.54 351,566,794 255,361,120 13.12 2023-06-07
561 2023-06-08 19,577,000 110,000 5.57 351,566,794 253,326,380 12.94 2023-06-06
562 2023-06-06 19,467,000 20,500 5.54 351,566,794 256,575,060 13.18 2023-06-02
563 2023-06-02 19,446,500 85,500 5.53 351,566,794 250,470,920 12.88 2023-05-31
564 2023-06-01 19,361,000 43,000 5.51 351,566,794 252,854,660 13.06 2023-05-30
565 2023-05-31 19,318,000 32,000 5.49 351,566,794 248,815,840 12.88 2023-05-29
566 2023-05-30 19,286,000 -12,000 5.49 351,566,794 246,089,360 12.76 2023-05-25
567 2023-05-29 19,298,000 64,000 5.49 351,566,794 248,172,280 12.86 2023-05-24
568 2023-05-25 19,234,000 34,500 5.47 351,566,794 252,734,760 13.14 2023-05-23
569 2023-05-24 19,199,500 19,500 5.46 351,566,794 254,201,380 13.24 2023-05-22
570 2023-05-23 19,180,000 110,500 5.46 351,566,794 254,326,800 13.26 2023-05-19
571 2023-05-22 19,069,500 -1,903,000 5.42 351,566,794 260,107,980 13.64 2023-05-18
572 2023-05-19 20,972,500 59,500 5.97 351,566,794 275,578,650 13.14 2023-05-17
573 2023-05-18 20,913,000 94,000 5.95 351,566,794 278,142,900 13.30 2023-05-16
574 2023-05-17 20,819,000 9,000 5.92 351,566,794 282,305,640 13.56 2023-05-15
575 2023-05-16 20,810,000 -51,000 5.92 351,566,794 277,189,200 13.32 2023-05-12
576 2023-05-15 20,861,000 5,500 5.93 351,566,794 282,040,720 13.52 2023-05-11
577 2023-05-12 20,855,500 -34,500 5.93 351,566,794 286,554,570 13.74 2023-05-10
578 2023-05-11 20,890,000 -815,000 5.94 351,566,794 283,686,200 13.58 2023-05-09
579 2023-05-10 21,705,000 -140,000 6.17 351,566,794 302,567,700 13.94 2023-05-08
580 2023-05-09 21,845,000 88,500 6.21 351,566,794 306,703,800 14.04 2023-05-05
581 2023-05-08 21,756,500 39,000 6.19 351,566,794 306,331,520 14.08 2023-05-04
582 2023-05-03 21,717,500 -47,500 6.18 351,566,794 332,712,100 15.32 2023-04-28
583 2023-05-02 21,765,000 114,000 6.19 351,566,794 327,780,900 15.06 2023-04-27
584 2023-04-28 21,651,000 -8,000 6.16 351,566,794 330,394,260 15.26 2023-04-26
585 2023-04-27 21,659,000 155,000 6.16 351,566,794 328,350,440 15.16 2023-04-25
586 2023-04-26 21,504,000 95,500 6.12 351,566,794 352,665,600 16.40 2023-04-24
587 2023-04-25 21,408,500 3,000 6.09 351,566,794 352,812,080 16.48 2023-04-21
588 2023-04-24 21,405,500 -211,500 6.09 351,566,794 375,452,470 17.54 2023-04-20
589 2023-04-21 21,617,000 65,000 6.15 351,566,794 348,033,700 16.10 2023-04-19
590 2023-04-20 21,552,000 35,000 6.13 351,566,794 351,297,600 16.30 2023-04-18
591 2023-04-19 21,517,000 -1,000 6.12 351,566,794 349,005,740 16.22 2023-04-17
592 2023-04-18 21,518,000 47,000 6.12 351,566,794 354,186,280 16.46 2023-04-14
593 2023-04-17 21,471,000 -2,000 6.11 351,566,794 359,424,540 16.74 2023-04-13
594 2023-04-14 21,473,000 -30,500 6.11 351,566,794 360,746,400 16.80 2023-04-12
595 2023-04-13 21,503,500 63,500 6.12 351,566,794 358,248,310 16.66 2023-04-11
596 2023-04-12 21,440,000 91,500 6.10 351,566,794 367,910,400 17.16 2023-04-06
597 2023-04-11 21,348,500 121,000 6.07 351,566,794 343,710,850 16.10 2023-04-04
598 2023-04-06 21,227,500 -275,500 6.04 351,566,794 346,008,250 16.30 2023-04-03
599 2023-04-04 21,503,000 126,000 6.12 351,566,794 347,488,480 16.16 2023-03-31
600 2023-04-03 21,377,000 -53,000 6.08 351,566,794 333,053,660 15.58 2023-03-30
601 2023-03-31 21,430,000 -649,500 6.10 351,566,794 338,165,400 15.78 2023-03-29
602 2023-03-30 22,079,500 -58,000 6.28 351,566,794 349,739,280 15.84 2023-03-28
603 2023-03-29 22,137,500 20,500 6.30 351,566,794 367,925,250 16.62 2023-03-27
604 2023-03-28 22,117,000 144,000 6.29 351,566,794 366,257,520 16.56 2023-03-24
605 2023-03-27 21,973,000 -1,431,500 6.25 351,566,794 380,132,900 17.30 2023-03-23
606 2023-03-24 23,404,500 -756,500 6.66 351,566,794 393,195,600 16.80 2023-03-22
607 2023-03-23 24,161,000 -9,500 6.87 351,566,794 374,978,720 15.52 2023-03-21
608 2023-03-22 24,170,500 83,500 6.88 351,566,794 372,225,700 15.40 2023-03-20
609 2023-03-21 24,087,000 -84,500 6.85 351,566,794 369,012,840 15.32 2023-03-17
610 2023-03-20 24,171,500 94,500 6.88 351,566,794 352,420,470 14.58 2023-03-16
611 2023-03-17 24,077,000 -268,000 6.85 351,566,794 360,191,920 14.96 2023-03-15
612 2023-03-16 24,345,000 103,500 6.92 351,566,794 358,358,400 14.72 2023-03-14
613 2023-03-15 24,241,500 -55,000 6.90 351,566,794 370,410,120 15.28 2023-03-13
614 2023-03-14 24,296,500 90,500 6.91 351,566,794 363,961,570 14.98 2023-03-10
615 2023-03-13 24,206,000 -116,000 6.89 351,566,794 382,454,800 15.80 2023-03-09
616 2023-03-10 24,322,000 248,000 6.92 351,566,794 377,477,440 15.52 2023-03-08
617 2023-03-09 24,074,000 102,000 6.85 351,566,794 370,739,600 15.40 2023-03-07
618 2023-03-08 23,972,000 -88,500 6.82 351,566,794 382,113,680 15.94 2023-03-06
619 2023-03-07 24,060,500 -26,000 6.84 351,566,794 374,381,380 15.56 2023-03-03
620 2023-03-06 24,086,500 -73,000 6.85 351,566,794 386,829,190 16.06 2023-03-02
621 2023-03-03 24,159,500 -92,500 6.87 351,566,794 385,102,430 15.94 2023-03-01
622 2023-03-02 24,252,000 835,500 6.90 351,566,794 373,480,800 15.40 2023-02-28
623 2023-03-01 23,416,500 56,000 6.66 351,566,794 336,260,940 14.36 2023-02-27
624 2023-02-28 23,360,500 139,500 6.64 351,566,794 343,866,560 14.72 2023-02-24
625 2023-02-27 23,221,000 155,000 6.61 351,566,794 344,135,220 14.82 2023-02-23
626 2023-02-24 23,066,000 77,500 6.56 351,566,794 339,992,840 14.74 2023-02-22
627 2023-02-23 22,988,500 327,000 6.54 351,566,794 342,528,650 14.90 2023-02-21
628 2023-02-22 22,661,500 358,500 6.45 351,566,794 339,016,040 14.96 2023-02-20
629 2023-02-21 22,303,000 125,000 6.34 351,566,794 336,775,300 15.10 2023-02-17
630 2023-02-20 22,178,000 -76,500 6.31 351,566,794 348,194,600 15.70 2023-02-16
631 2023-02-17 22,254,500 1,672,000 6.33 351,566,794 356,962,180 16.04 2023-02-15
632 2023-02-16 20,582,500 -72,500 5.85 351,566,794 308,325,850 14.98 2023-02-14
633 2023-02-15 20,655,000 181,500 5.88 351,566,794 304,041,600 14.72 2023-02-13
634 2023-02-14 20,473,500 -636,500 5.82 351,566,794 302,188,860 14.76 2023-02-10
635 2023-02-13 21,110,000 17,000 6.00 351,566,794 310,317,000 14.70 2023-02-09
636 2023-02-10 21,093,000 235,000 6.00 351,566,794 305,426,640 14.48 2023-02-08
637 2023-02-09 20,858,000 -153,000 5.93 351,566,794 307,446,920 14.74 2023-02-07
638 2023-02-08 21,011,000 692,500 5.98 351,566,794 302,558,400 14.40 2023-02-06
639 2023-02-07 20,318,500 1,139,000 5.78 351,566,794 308,841,200 15.20 2023-02-03
640 2023-02-06 19,179,500 1,083,000 5.46 351,566,794 292,295,580 15.24 2023-02-02
641 2023-02-03 18,096,500 667,500 5.15 351,566,794 274,704,870 15.18 2023-02-01
642 2023-02-02 17,429,000 616,500 4.96 351,566,794 259,343,520 14.88 2023-01-31
643 2023-02-01 16,812,500 121,000 4.78 351,566,794 249,161,250 14.82 2023-01-30
644 2023-01-20 16,691,500 -54,500 4.75 351,566,794 243,695,900 14.60 2023-01-18
645 2023-01-19 16,746,000 78,000 4.76 351,566,794 234,778,920 14.02 2023-01-17
646 2023-01-18 16,668,000 -82,500 4.74 351,566,794 237,018,960 14.22 2023-01-16
647 2023-01-17 16,750,500 -624,500 4.76 351,566,794 240,872,190 14.38 2023-01-13
648 2023-01-16 17,375,000 -103,000 4.94 351,566,794 249,505,000 14.36 2023-01-12
649 2023-01-13 17,478,000 -276,500 4.97 351,566,794 250,634,520 14.34 2023-01-11
650 2023-01-12 17,754,500 45,000 5.05 351,566,794 252,468,990 14.22 2023-01-10
651 2023-01-11 17,709,500 143,000 5.04 351,566,794 252,537,470 14.26 2023-01-09
652 2023-01-10 17,566,500 14,500 5.00 351,566,794 243,120,360 13.84 2023-01-06
653 2023-01-09 17,552,000 -40,500 4.99 351,566,794 247,132,160 14.08 2023-01-05
654 2023-01-06 17,592,500 -156,500 5.00 351,566,794 245,943,150 13.98 2023-01-04
655 2023-01-05 17,749,000 -147,500 5.05 351,566,794 247,421,060 13.94 2023-01-03
656 2023-01-04 17,896,500 -19,000 5.09 351,566,794 248,761,350 13.90 2022-12-30
657 2023-01-03 17,915,500 -110,500 5.10 351,566,794 245,442,350 13.70 2022-12-29
658 2022-12-30 18,026,000 -660,000 5.13 351,566,794 246,956,200 13.70 2022-12-28
659 2022-12-29 18,686,000 259,000 5.32 351,566,794 240,675,680 12.88 2022-12-23
660 2022-12-28 18,427,000 5,500 5.24 351,566,794 248,764,500 13.50 2022-12-22
661 2022-12-23 18,421,500 66,500 5.24 351,566,794 247,953,390 13.46 2022-12-21
662 2022-12-22 18,355,000 -27,500 5.22 351,566,794 251,830,600 13.72 2022-12-20
663 2022-12-21 18,382,500 131,000 5.23 351,566,794 250,737,300 13.64 2022-12-19
664 2022-12-20 18,251,500 14,000 5.19 351,566,794 261,361,480 14.32 2022-12-16
665 2022-12-19 18,237,500 45,000 5.19 351,566,794 269,915,000 14.80 2022-12-15
666 2022-12-16 18,192,500 -288,500 5.17 351,566,794 277,981,400 15.28 2022-12-14
667 2022-12-15 18,481,000 -56,000 5.26 351,566,794 262,799,820 14.22 2022-12-13
668 2022-12-14 18,537,000 -76,500 5.27 351,566,794 262,483,920 14.16 2022-12-12
669 2022-12-13 18,613,500 -35,500 5.29 351,566,794 262,822,620 14.12 2022-12-09
670 2022-12-12 18,649,000 232,000 5.30 351,566,794 264,815,800 14.20 2022-12-08
671 2022-12-09 18,417,000 148,000 5.24 351,566,794 253,049,580 13.74 2022-12-07
672 2022-12-08 18,269,000 -9,000 5.20 351,566,794 264,535,120 14.48 2022-12-06
673 2022-12-07 18,278,000 133,500 5.20 351,566,794 265,396,560 14.52 2022-12-05
674 2022-12-06 18,144,500 43,500 5.16 351,566,794 252,934,330 13.94 2022-12-02
675 2022-12-05 18,101,000 -4,000 5.15 351,566,794 258,482,280 14.28 2022-12-01
676 2022-12-02 18,105,000 -36,000 5.15 351,566,794 257,815,200 14.24 2022-11-30
677 2022-12-01 18,141,000 -137,000 5.16 351,566,794 253,611,180 13.98 2022-11-29
678 2022-11-30 18,278,000 102,500 5.20 351,566,794 244,559,640 13.38 2022-11-28
679 2022-11-29 18,175,500 -1,160,500 5.17 351,566,794 247,550,310 13.62 2022-11-25
680 2022-11-28 19,336,000 -185,000 5.50 351,566,794 273,411,040 14.14 2022-11-24
681 2022-11-25 19,521,000 -87,000 5.55 351,566,794 270,170,640 13.84 2022-11-23
682 2022-11-24 19,608,000 121,000 5.58 351,566,794 265,884,480 13.56 2022-11-22
683 2022-11-23 19,487,000 -291,500 5.54 351,566,794 270,869,300 13.90 2022-11-21
684 2022-11-22 19,778,500 -61,000 5.63 351,566,794 270,965,450 13.70 2022-11-18
685 2022-11-21 19,839,500 49,500 5.64 351,566,794 272,594,730 13.74 2022-11-17
686 2022-11-18 19,790,000 73,000 5.63 351,566,794 276,664,200 13.98 2022-11-16
687 2022-11-17 19,717,000 1,665,000 5.61 351,566,794 278,404,040 14.12 2022-11-15
688 2022-11-16 18,052,000 -504,500 5.13 351,566,794 246,590,320 13.66 2022-11-14
689 2022-11-15 18,556,500 371,500 5.28 351,566,794 247,914,840 13.36 2022-11-11
690 2022-11-14 18,185,000 -466,500 5.17 351,566,794 245,497,500 13.50 2022-11-10
691 2022-11-11 18,651,500 -54,000 5.31 351,566,794 257,763,730 13.82 2022-11-09
692 2022-11-10 18,705,500 -202,500 5.32 351,566,794 264,121,660 14.12 2022-11-08
693 2022-11-09 18,908,000 -192,500 5.38 351,566,794 267,359,120 14.14 2022-11-07
694 2022-11-08 19,100,500 -3,455,500 5.43 351,566,794 302,169,910 15.82 2022-11-04
695 2022-11-07 22,556,000 -1,275,500 6.42 351,566,794 356,384,800 15.80 2022-11-03
696 2022-11-04 23,831,500 -753,000 6.78 351,566,794 386,070,300 16.20 2022-11-02
697 2022-11-03 24,584,500 -277,500 6.99 351,566,794 409,086,080 16.64 2022-11-01
698 2022-11-02 24,862,000 365,500 7.07 351,566,794 412,709,200 16.60 2022-10-31
699 2022-11-01 24,496,500 286,500 6.97 351,566,794 396,353,370 16.18 2022-10-28
700 2022-10-31 24,210,000 21,000 6.89 351,566,794 407,212,200 16.82 2022-10-27
701 2022-10-28 24,189,000 16,000 6.88 351,566,794 416,534,580 17.22 2022-10-26
702 2022-10-27 24,173,000 63,500 6.88 351,566,794 411,424,460 17.02 2022-10-25
703 2022-10-26 24,109,500 -649,000 6.86 351,566,794 403,110,840 16.72 2022-10-24
704 2022-10-25 24,758,500 310,000 7.04 351,566,794 454,070,890 18.34 2022-10-21
705 2022-10-24 24,448,500 -90,000 6.95 351,566,794 431,271,540 17.64 2022-10-20
706 2022-10-21 24,538,500 298,000 6.98 351,566,794 445,619,160 18.16 2022-10-19
707 2022-10-20 24,240,500 28,500 6.89 351,566,794 443,116,340 18.28 2022-10-18
708 2022-10-19 24,212,000 -68,500 6.89 351,566,794 414,509,440 17.12 2022-10-17
709 2022-10-18 24,280,500 -547,500 6.91 351,566,794 386,059,950 15.90 2022-10-14
710 2022-10-17 24,828,000 49,000 7.06 351,566,794 416,613,840 16.78 2022-10-13
711 2022-10-14 24,779,000 -77,000 7.05 351,566,794 425,703,220 17.18 2022-10-12
712 2022-10-13 24,856,000 41,000 7.07 351,566,794 416,586,560 16.76 2022-10-11
713 2022-10-12 24,815,000 -50,500 7.06 351,566,794 415,899,400 16.76 2022-10-10
714 2022-09-30 24,865,500 161,500 7.07 351,566,794 453,049,410 18.22 2022-09-28
715 2022-09-29 24,704,000 285,500 7.03 351,566,794 473,822,720 19.18 2022-09-27
716 2022-09-28 24,418,500 -23,000 6.95 351,566,794 436,602,780 17.88 2022-09-26
717 2022-09-27 24,441,500 -110,000 6.95 351,566,794 412,083,690 16.86 2022-09-23
718 2022-09-26 24,551,500 -477,000 6.98 351,566,794 441,927,000 18.00 2022-09-22
719 2022-09-23 25,028,500 -227,000 7.12 351,566,794 447,009,010 17.86 2022-09-21
720 2022-09-22 25,255,500 119,500 7.18 351,566,794 454,599,000 18.00 2022-09-20
721 2022-09-21 25,136,000 27,000 7.15 351,566,794 445,409,920 17.72 2022-09-19
722 2022-09-20 25,109,000 -170,500 7.14 351,566,794 436,394,420 17.38 2022-09-16
723 2022-09-19 25,279,500 154,500 7.19 351,566,794 454,525,410 17.98 2022-09-15
724 2022-09-16 25,125,000 -469,000 7.15 351,566,794 470,340,000 18.72 2022-09-14
725 2022-09-15 25,594,000 -470,500 7.28 351,566,794 487,309,760 19.04 2022-09-13
726 2022-09-14 26,064,500 26,500 7.41 351,566,794 499,917,110 19.18 2022-09-09
727 2022-09-13 26,038,000 400,500 7.41 351,566,794 502,012,640 19.28 2022-09-08
728 2022-09-09 25,637,500 -372,500 7.29 351,566,794 483,010,500 18.84 2022-09-07
729 2022-09-08 26,010,000 -427,000 7.40 351,566,794 501,472,800 19.28 2022-09-06
730 2022-09-07 26,437,000 5,000 7.52 351,566,794 509,705,360 19.28 2022-09-05
731 2022-09-06 26,432,000 2,000,000 7.52 351,566,794 518,595,840 19.62 2022-09-02
732 2022-09-05 24,432,000 2,533,000 6.95 351,566,794 483,753,600 19.80 2022-09-01
733 2022-09-02 21,899,000 931,500 6.23 351,566,794 390,240,180 17.82 2022-08-31
734 2022-09-01 20,967,500 -262,500 5.96 351,566,794 378,673,050 18.06 2022-08-30
735 2022-08-31 21,230,000 44,000 6.04 351,566,794 354,541,000 16.70 2022-08-29
736 2022-08-30 21,186,000 978,500 6.03 351,566,794 352,958,760 16.66 2022-08-26
737 2022-08-29 20,207,500 939,500 5.75 351,566,794 330,594,700 16.36 2022-08-25
738 2022-08-26 19,268,000 1,103,500 5.48 351,566,794 298,268,640 15.48 2022-08-24
739 2022-08-25 18,164,500 -7,500 5.17 351,566,794 286,999,100 15.80 2022-08-23
740 2022-08-24 18,172,000 48,500 5.17 351,566,794 288,571,360 15.88 2022-08-22
741 2022-08-23 18,123,500 -549,000 5.16 351,566,794 299,037,750 16.50 2022-08-19
742 2022-08-22 18,672,500 2,639,000 5.31 351,566,794 318,179,400 17.04 2022-08-18
743 2022-08-19 16,033,500 557,500 4.56 351,566,794 259,742,700 16.20 2022-08-17
744 2022-08-18 15,476,000 -89,000 4.40 351,566,794 226,878,160 14.66 2022-08-16
745 2022-08-17 15,565,000 93,500 4.43 351,566,794 226,626,400 14.56 2022-08-15
746 2022-08-16 15,471,500 1,602,000 4.40 351,566,794 237,332,810 15.34 2022-08-12
747 2022-08-15 13,869,500 -31,000 3.95 351,566,794 195,559,950 14.10 2022-08-11
748 2022-08-12 13,900,500 -182,000 3.95 351,566,794 194,328,990 13.98 2022-08-10
749 2022-08-11 14,082,500 -116,000 4.01 351,566,794 202,506,350 14.38 2022-08-09
750 2022-08-10 14,198,500 78,000 4.04 351,566,794 202,186,640 14.24 2022-08-08
751 2022-08-09 14,120,500 -16,000 4.02 351,566,794 203,052,790 14.38 2022-08-05
752 2022-08-08 14,136,500 516,000 4.02 351,566,794 203,848,330 14.42 2022-08-04
753 2022-08-05 13,620,500 -62,000 3.87 351,566,794 190,687,000 14.00 2022-08-03
754 2022-08-04 13,682,500 5,000 3.89 351,566,794 190,734,050 13.94 2022-08-02
755 2022-08-03 13,677,500 79,000 3.89 351,566,794 196,135,350 14.34 2022-08-01
756 2022-08-02 13,598,500 -23,500 3.87 351,566,794 193,914,610 14.26 2022-07-29
757 2022-08-01 13,622,000 127,500 3.87 351,566,794 197,519,000 14.50 2022-07-28
758 2022-07-29 13,494,500 -20,000 3.84 351,566,794 195,400,360 14.48 2022-07-27
759 2022-07-28 13,514,500 -199,000 3.84 351,566,794 199,744,310 14.78 2022-07-26
760 2022-07-27 13,713,500 -132,000 3.90 351,566,794 178,824,040 13.04 2022-07-25
761 2022-07-26 13,845,500 -27,000 3.94 351,566,794 178,883,860 12.92 2022-07-22
762 2022-07-25 13,872,500 9,500 3.95 351,566,794 179,510,150 12.94 2022-07-21
763 2022-07-22 13,863,000 -668,000 3.94 351,566,794 182,991,600 13.20 2022-07-20
764 2022-07-21 14,531,000 -40,000 4.13 351,566,794 193,552,920 13.32 2022-07-19
765 2022-07-20 14,571,000 -178,000 4.14 351,566,794 200,496,960 13.76 2022-07-18
766 2022-07-19 14,749,000 -149,000 4.20 351,566,794 205,306,080 13.92 2022-07-15
767 2022-07-18 14,898,000 16,500 4.24 351,566,794 212,147,520 14.24 2022-07-14
768 2022-07-15 14,881,500 8,500 4.23 351,566,794 208,341,000 14.00 2022-07-13
769 2022-07-14 14,873,000 -26,500 4.23 351,566,794 205,544,860 13.82 2022-07-12
770 2022-07-13 14,899,500 10,000 4.24 351,566,794 203,527,170 13.66 2022-07-11
771 2022-07-12 14,889,500 321,500 4.24 351,566,794 203,688,360 13.68 2022-07-08
772 2022-07-11 14,568,000 103,000 4.14 351,566,794 197,250,720 13.54 2022-07-07
773 2022-07-08 14,465,000 -183,500 4.11 351,566,794 185,152,000 12.80 2022-07-06
774 2022-07-07 14,648,500 -7,500 4.17 351,566,794 186,035,950 12.70 2022-07-05
775 2022-07-06 14,656,000 29,000 4.17 351,566,794 186,717,440 12.74 2022-07-04
776 2022-07-05 14,627,000 -247,000 4.16 351,566,794 196,879,420 13.46 2022-06-30
777 2022-06-30 14,874,000 -78,000 4.23 351,566,794 191,577,120 12.88 2022-06-28
778 2022-06-29 14,952,000 126,000 4.25 351,566,794 186,301,920 12.46 2022-06-27
779 2022-06-28 14,826,000 -44,000 4.22 351,566,794 190,365,840 12.84 2022-06-24
780 2022-06-27 14,870,000 -15,000 4.23 351,566,794 187,064,600 12.58 2022-06-23
781 2022-06-24 14,885,000 -73,000 4.23 351,566,794 189,337,200 12.72 2022-06-22
782 2022-06-23 14,958,000 1,000 4.25 351,566,794 191,462,400 12.80 2022-06-21
783 2022-06-22 14,957,000 -176,500 4.25 351,566,794 189,953,900 12.70 2022-06-20
784 2022-06-21 15,133,500 11,500 4.30 351,566,794 184,023,360 12.16 2022-06-17
785 2022-06-20 15,122,000 -259,000 4.30 351,566,794 179,346,920 11.86 2022-06-16
786 2022-06-17 15,381,000 -218,000 4.37 351,566,794 179,342,460 11.66 2022-06-15
787 2022-06-16 15,599,000 -49,000 4.44 351,566,794 175,956,720 11.28 2022-06-14
788 2022-06-15 15,648,000 45,000 4.45 351,566,794 175,257,600 11.20 2022-06-13
789 2022-06-14 15,603,000 -26,000 4.44 351,566,794 180,058,620 11.54 2022-06-10
790 2022-06-13 15,629,000 41,000 4.45 351,566,794 179,420,920 11.48 2022-06-09
791 2022-06-10 15,588,000 43,000 4.43 351,566,794 182,067,840 11.68 2022-06-08
792 2022-06-09 15,545,000 85,000 4.42 351,566,794 181,254,700 11.66 2022-06-07
793 2022-06-08 15,460,000 26,500 4.40 351,566,794 183,355,600 11.86 2022-06-06
794 2022-06-07 15,433,500 8,000 4.39 351,566,794 181,497,960 11.76 2022-06-02
795 2022-06-06 15,425,500 -30,500 4.39 351,566,794 180,478,350 11.70 2022-06-01
796 2022-06-02 15,456,000 -16,000 4.40 351,566,794 179,598,720 11.62 2022-05-31
797 2022-06-01 15,472,000 -9,500 4.40 351,566,794 176,380,800 11.40 2022-05-30
798 2022-05-31 15,481,500 -14,500 4.40 351,566,794 176,489,100 11.40 2022-05-27
799 2022-05-30 15,496,000 86,500 4.41 351,566,794 178,513,920 11.52 2022-05-26
800 2022-05-27 15,409,500 24,500 4.38 351,566,794 175,668,300 11.40 2022-05-25
801 2022-05-26 15,385,000 -42,000 4.38 351,566,794 174,773,600 11.36 2022-05-24
802 2022-05-25 15,427,000 76,000 4.39 351,566,794 180,804,440 11.72 2022-05-23
803 2022-05-24 15,351,000 -32,000 4.37 351,566,794 173,159,280 11.28 2022-05-20
804 2022-05-23 15,383,000 201,000 4.38 351,566,794 173,212,580 11.26 2022-05-19
805 2022-05-20 15,182,000 -78,500 4.32 351,566,794 175,503,920 11.56 2022-05-18
806 2022-05-19 15,260,500 -48,500 4.34 351,566,794 176,411,380 11.56 2022-05-17
807 2022-05-18 15,309,000 -64,000 4.35 351,566,794 174,828,780 11.42 2022-05-16
808 2022-05-17 15,373,000 -204,500 4.37 351,566,794 176,174,580 11.46 2022-05-13
809 2022-05-16 15,577,500 -97,000 4.43 351,566,794 174,468,000 11.20 2022-05-12
810 2022-05-13 15,674,500 -90,500 4.46 351,566,794 177,121,850 11.30 2022-05-11
811 2022-05-12 15,765,000 -187,500 4.48 351,566,794 182,874,000 11.60 2022-05-10
812 2022-05-11 15,952,500 -132,000 4.54 351,566,794 178,029,900 11.16 2022-05-06
813 2022-05-10 16,084,500 143,000 4.58 351,566,794 184,328,370 11.46 2022-05-05
814 2022-04-29 15,941,500 -26,500 4.53 351,566,794 160,371,490 10.06 2022-04-27
815 2022-04-28 15,968,000 33,000 4.54 351,566,794 156,646,080 9.810 2022-04-26
816 2022-04-26 15,935,000 -74,000 4.53 351,566,794 168,273,600 10.56 2022-04-22
817 2022-04-25 16,009,000 -1,094,500 4.55 351,566,794 171,296,300 10.70 2022-04-21
818 2022-04-22 17,103,500 -196,000 4.86 351,566,794 183,007,450 10.70 2022-04-20
819 2022-04-21 17,299,500 8,000 4.92 351,566,794 176,454,900 10.20 2022-04-19
820 2022-04-20 17,291,500 135,000 4.92 351,566,794 176,027,470 10.18 2022-04-14
821 2022-04-19 17,156,500 79,000 4.88 351,566,794 170,020,915 9.910 2022-04-13
822 2022-04-14 17,077,500 -55,000 4.86 351,566,794 170,775,000 10.00 2022-04-12
823 2022-04-13 17,132,500 145,500 4.87 351,566,794 169,440,425 9.890 2022-04-11
824 2022-04-12 16,987,000 -133,000 4.83 351,566,794 177,684,020 10.46 2022-04-08
825 2022-04-11 17,120,000 205,500 4.87 351,566,794 174,624,000 10.20 2022-04-07
826 2022-04-08 16,914,500 186,500 4.81 351,566,794 183,014,890 10.82 2022-04-06
827 2022-04-01 16,728,000 28,500 4.76 351,566,794 183,338,880 10.96 2022-03-30
828 2022-03-31 16,699,500 148,500 4.75 351,566,794 178,016,670 10.66 2022-03-29
829 2022-03-30 16,551,000 243,000 4.71 351,566,794 174,447,540 10.54 2022-03-28
830 2022-03-29 16,308,000 301,000 4.64 351,566,794 169,929,360 10.42 2022-03-25
831 2022-03-28 16,007,000 57,500 4.55 351,566,794 171,915,180 10.74 2022-03-24
832 2022-03-25 15,949,500 -27,500 4.54 351,566,794 174,487,530 10.94 2022-03-23
833 2022-03-24 15,977,000 -8,500 4.54 351,566,794 176,705,620 11.06 2022-03-22
834 2022-03-23 15,985,500 -10,000 4.55 351,566,794 171,364,560 10.72 2022-03-21
835 2022-03-22 15,995,500 177,000 4.55 351,566,794 172,431,490 10.78 2022-03-18
836 2022-03-21 15,818,500 612,500 4.50 351,566,794 167,043,360 10.56 2022-03-17
837 2022-03-18 15,206,000 428,000 4.33 351,566,794 155,405,320 10.22 2022-03-16
838 2022-03-17 14,778,000 1,068,500 4.20 351,566,794 140,095,440 9.480 2022-03-15
839 2022-03-16 13,709,500 1,012,000 3.90 351,566,794 134,901,480 9.840 2022-03-14
840 2022-03-15 12,697,500 50,000 3.61 351,566,794 130,530,300 10.28 2022-03-11
841 2022-03-14 12,647,500 -21,000 3.60 351,566,794 132,039,900 10.44 2022-03-10
842 2022-03-11 12,668,500 194,000 3.60 351,566,794 129,472,070 10.22 2022-03-09
843 2022-03-10 12,474,500 -500 3.55 351,566,794 129,485,310 10.38 2022-03-08
844 2022-03-09 12,475,000 64,500 3.55 351,566,794 134,730,000 10.80 2022-03-07
845 2022-03-08 12,410,500 -22,500 3.53 351,566,794 139,742,230 11.26 2022-03-04
846 2022-03-07 12,433,000 23,000 3.54 351,566,794 144,471,460 11.62 2022-03-03
847 2022-03-04 12,410,000 302,500 3.53 351,566,794 147,927,200 11.92 2022-03-02
848 2022-03-03 12,107,500 15,500 3.44 351,566,794 147,953,650 12.22 2022-03-01
849 2022-03-02 12,092,000 2,500 3.44 351,566,794 148,731,600 12.30 2022-02-28
850 2022-03-01 12,089,500 -53,000 3.44 351,566,794 149,909,800 12.40 2022-02-25
851 2022-02-28 12,142,500 80,000 3.45 351,566,794 144,981,450 11.94 2022-02-24
852 2022-02-25 12,062,500 -54,000 3.43 351,566,794 153,435,000 12.72 2022-02-23
853 2022-02-24 12,116,500 6,500 3.45 351,566,794 153,637,220 12.68 2022-02-22
854 2022-02-23 12,110,000 5,500 3.44 351,566,794 154,281,400 12.74 2022-02-21
855 2022-02-22 12,104,500 50,500 3.44 351,566,794 146,464,450 12.10 2022-02-18
856 2022-02-21 12,054,000 -74,000 3.43 351,566,794 141,755,040 11.76 2022-02-17
857 2022-02-18 12,128,000 11,000 3.45 351,566,794 141,897,600 11.70 2022-02-16
858 2022-02-17 12,117,000 42,500 3.45 351,566,794 140,799,540 11.62 2022-02-15
859 2022-02-16 12,074,500 -3,000 3.43 351,566,794 138,373,770 11.46 2022-02-14
860 2022-02-15 12,077,500 36,000 3.44 351,566,794 141,065,200 11.68 2022-02-11
861 2022-02-14 12,041,500 -76,000 3.43 351,566,794 143,293,850 11.90 2022-02-10
862 2022-02-11 12,117,500 -54,000 3.45 351,566,794 143,228,850 11.82 2022-02-09
863 2022-02-10 12,171,500 -104,000 3.46 351,566,794 141,432,830 11.62 2022-02-08
864 2022-02-09 12,275,500 206,500 3.49 351,566,794 139,695,190 11.38 2022-02-07
865 2022-01-28 12,069,000 -30,000 3.43 351,566,794 139,276,260 11.54 2022-01-26
866 2022-01-27 12,099,000 6,500 3.44 351,566,794 141,316,320 11.68 2022-01-25
867 2022-01-26 12,092,500 131,500 3.44 351,566,794 145,835,550 12.06 2022-01-24
868 2022-01-25 11,961,000 23,500 3.40 351,566,794 147,120,300 12.30 2022-01-21
869 2022-01-24 11,937,500 161,000 3.40 351,566,794 151,367,500 12.68 2022-01-20
870 2022-01-21 11,776,500 110,500 3.35 351,566,794 147,206,250 12.50 2022-01-19
871 2022-01-20 11,666,000 -309,000 3.32 351,566,794 149,558,120 12.82 2022-01-18
872 2022-01-19 11,975,000 -96,000 3.41 351,566,794 157,591,000 13.16 2022-01-17
873 2022-01-18 12,071,000 -30,000 3.43 351,566,794 148,714,720 12.32 2022-01-14
874 2022-01-17 12,101,000 80,000 3.44 351,566,794 150,294,420 12.42 2022-01-13
875 2022-01-14 12,021,000 115,000 3.42 351,566,794 150,743,340 12.54 2022-01-12
876 2022-01-13 11,906,000 6,500 3.39 351,566,794 147,634,400 12.40 2022-01-11
877 2022-01-12 11,899,500 164,000 3.38 351,566,794 149,933,700 12.60 2022-01-10
878 2022-01-11 11,735,500 -8,500 3.34 351,566,794 145,520,200 12.40 2022-01-07
879 2022-01-10 11,744,000 -30,500 3.34 351,566,794 147,974,400 12.60 2022-01-06
880 2022-01-07 11,774,500 -66,500 3.35 351,566,794 151,655,560 12.88 2022-01-05
881 2022-01-06 11,841,000 76,000 3.37 351,566,794 155,827,560 13.16 2022-01-04
882 2021-12-30 11,765,000 -732,000 3.35 351,566,794 160,709,900 13.66 2021-12-28
883 2021-12-29 12,497,000 -357,500 3.55 351,566,794 175,707,820 14.06 2021-12-23
884 2021-12-28 12,854,500 631,000 3.66 351,566,794 180,477,180 14.04 2021-12-22
885 2021-12-23 12,223,500 43,000 3.48 351,566,794 160,861,260 13.16 2021-12-21
886 2021-12-22 12,180,500 -434,500 3.46 351,566,794 153,961,520 12.64 2021-12-20
887 2021-12-21 12,615,000 -820,000 3.59 351,566,794 166,518,000 13.20 2021-12-17
888 2021-12-20 13,435,000 926,500 3.82 351,566,794 167,668,800 12.48 2021-12-16
889 2021-12-17 12,508,500 78,000 3.56 351,566,794 145,098,600 11.60 2021-12-15
890 2021-12-16 12,430,500 7,000 3.54 351,566,794 143,696,580 11.56 2021-12-14
891 2021-12-15 12,423,500 -387,000 3.53 351,566,794 146,348,830 11.78 2021-12-13
892 2021-12-14 12,810,500 -72,000 3.64 351,566,794 147,576,960 11.52 2021-12-10
893 2021-12-13 12,882,500 55,000 3.66 351,566,794 151,240,550 11.74 2021-12-09
894 2021-12-10 12,827,500 100,000 3.65 351,566,794 152,647,250 11.90 2021-12-08
895 2021-12-09 12,727,500 179,500 3.62 351,566,794 149,420,850 11.74 2021-12-07
896 2021-12-08 12,548,000 76,500 3.57 351,566,794 155,846,160 12.42 2021-12-06
897 2021-12-07 12,471,500 -44,000 3.55 351,566,794 160,134,060 12.84 2021-12-03
898 2021-12-06 12,515,500 -63,000 3.56 351,566,794 158,696,540 12.68 2021-12-02
899 2021-12-03 12,578,500 -61,500 3.58 351,566,794 167,294,050 13.30 2021-12-01
900 2021-12-02 12,640,000 102,500 3.60 351,566,794 165,078,400 13.06 2021-11-30
901 2021-12-01 12,537,500 126,500 3.57 351,566,794 162,486,000 12.96 2021-11-29
902 2021-11-30 12,411,000 3,000 3.53 351,566,794 162,584,100 13.10 2021-11-26
903 2021-11-29 12,408,000 8,000 3.53 351,566,794 167,011,680 13.46 2021-11-25
904 2021-11-26 12,400,000 40,000 3.53 351,566,794 170,128,000 13.72 2021-11-24
905 2021-11-25 12,360,000 -63,000 3.52 351,566,794 162,163,200 13.12 2021-11-23
906 2021-11-24 12,423,000 -136,000 3.53 351,566,794 157,523,640 12.68 2021-11-22
907 2021-11-23 12,559,000 97,000 3.57 351,566,794 158,243,400 12.60 2021-11-19
908 2021-11-22 12,462,000 -46,500 3.54 351,566,794 158,267,400 12.70 2021-11-18
909 2021-11-19 12,508,500 173,500 3.56 351,566,794 162,110,160 12.96 2021-11-17
910 2021-11-18 12,335,000 34,000 3.51 351,566,794 163,068,700 13.22 2021-11-16
911 2021-11-17 12,301,000 15,000 3.50 351,566,794 155,730,660 12.66 2021-11-15
912 2021-11-16 12,286,000 -43,500 3.49 351,566,794 157,015,080 12.78 2021-11-12
913 2021-11-15 12,329,500 -34,000 3.51 351,566,794 159,297,140 12.92 2021-11-11
914 2021-11-12 12,363,500 58,500 3.52 351,566,794 154,791,020 12.52 2021-11-10
915 2021-11-11 12,305,000 -47,000 3.50 351,566,794 152,582,000 12.40 2021-11-09
916 2021-11-10 12,352,000 68,000 3.51 351,566,794 150,447,360 12.18 2021-11-08
917 2021-11-09 12,284,000 -34,500 3.49 351,566,794 156,498,160 12.74 2021-11-05
918 2021-11-08 12,318,500 -102,000 3.50 351,566,794 164,082,420 13.32 2021-11-04
919 2021-11-05 12,420,500 -1,001,000 3.53 351,566,794 153,268,970 12.34 2021-11-03
920 2021-11-04 13,421,500 -237,500 3.82 351,566,794 165,084,450 12.30 2021-11-02
921 2021-11-03 13,659,000 285,500 3.89 351,566,794 167,459,340 12.26 2021-11-01
922 2021-11-02 13,373,500 -32,000 3.80 351,566,794 175,460,320 13.12 2021-10-29
923 2021-11-01 13,405,500 536,000 3.81 351,566,794 184,727,790 13.78 2021-10-28
924 2021-10-29 12,869,500 -49,500 3.66 351,566,794 167,303,500 13.00 2021-10-27
925 2021-10-28 12,919,000 -40,500 3.67 351,566,794 170,530,800 13.20 2021-10-26
926 2021-10-27 12,959,500 79,000 3.69 351,566,794 175,990,010 13.58 2021-10-25
927 2021-10-26 12,880,500 -193,000 3.66 351,566,794 173,371,530 13.46 2021-10-22
928 2021-10-25 13,073,500 -75,500 3.72 351,566,794 174,400,490 13.34 2021-10-21
929 2021-10-22 13,149,000 35,500 3.74 351,566,794 176,196,600 13.40 2021-10-20
930 2021-10-21 13,113,500 78,000 3.73 351,566,794 180,441,760 13.76 2021-10-19
931 2021-10-20 13,035,500 165,500 3.71 351,566,794 182,497,000 14.00 2021-10-18
932 2021-10-19 12,870,000 -201,500 3.66 351,566,794 177,606,000 13.80 2021-10-15
933 2021-10-18 13,071,500 146,000 3.72 351,566,794 188,229,600 14.40 2021-10-12
934 2021-10-15 12,925,500 -204,000 3.68 351,566,794 183,542,100 14.20 2021-10-11
935 2021-10-12 13,129,500 -44,500 3.73 351,566,794 163,856,160 12.48 2021-10-08
936 2021-09-30 13,174,000 191,000 3.75 351,566,794 154,135,800 11.70 2021-09-28
937 2021-09-29 12,983,000 57,500 3.69 351,566,794 154,497,700 11.90 2021-09-27
938 2021-09-28 12,925,500 286,500 3.68 351,566,794 155,106,000 12.00 2021-09-24
939 2021-09-27 12,639,000 -20,500 3.60 351,566,794 159,504,180 12.62 2021-09-23
940 2021-09-17 12,659,500 -1,566,500 3.60 351,566,794 155,458,660 12.28 2021-09-15
941 2021-09-16 14,226,000 -228,500 4.05 351,566,794 189,490,320 13.32 2021-09-14
942 2021-09-15 14,454,500 178,500 4.11 351,566,794 204,675,720 14.16 2021-09-13
943 2021-09-14 14,276,000 -76,500 4.06 351,566,794 200,720,560 14.06 2021-09-10
944 2021-09-13 14,352,500 -555,000 4.08 351,566,794 208,111,250 14.50 2021-09-09
945 2021-09-10 14,907,500 1,119,500 4.24 351,566,794 221,823,600 14.88 2021-09-08
946 2021-09-09 13,788,000 1,612,000 3.92 351,566,794 196,616,880 14.26 2021-09-07
947 2021-09-08 12,176,000 259,000 3.46 351,566,794 163,645,440 13.44 2021-09-06
948 2021-09-07 11,917,000 -1,355,000 3.39 351,566,794 137,998,860 11.58 2021-09-03
949 2021-09-06 13,272,000 -64,000 3.78 351,566,794 158,202,240 11.92 2021-09-02
950 2021-09-03 13,336,000 15,500 3.79 351,566,794 145,629,120 10.92 2021-09-01
951 2021-09-02 13,320,500 87,500 3.79 351,566,794 147,591,140 11.08 2021-08-31
952 2021-09-01 13,233,000 -3,000 3.76 351,566,794 142,651,740 10.78 2021-08-30
953 2021-08-31 13,236,000 304,000 3.76 351,566,794 135,801,360 10.26 2021-08-27
954 2021-08-30 12,932,000 143,000 3.68 351,566,794 135,786,000 10.50 2021-08-26
955 2021-08-27 12,789,000 42,000 3.64 351,566,794 134,540,280 10.52 2021-08-25
956 2021-08-26 12,747,000 137,500 3.63 351,566,794 133,588,560 10.48 2021-08-24
957 2021-08-25 12,609,500 139,500 3.59 351,566,794 133,912,890 10.62 2021-08-23
958 2021-08-24 12,470,000 58,000 3.55 351,566,794 125,947,000 10.10 2021-08-20
959 2021-08-23 12,412,000 23,500 3.53 351,566,794 128,836,560 10.38 2021-08-19
960 2021-08-20 12,388,500 74,500 3.52 351,566,794 132,309,180 10.68 2021-08-18
961 2021-08-19 12,314,000 29,000 3.50 351,566,794 132,252,360 10.74 2021-08-17
962 2021-08-18 12,285,000 -47,000 3.49 351,566,794 134,397,900 10.94 2021-08-16
963 2021-08-17 12,332,000 -33,500 3.51 351,566,794 137,131,840 11.12 2021-08-13
964 2021-08-16 12,365,500 -67,000 3.52 351,566,794 140,719,390 11.38 2021-08-12
965 2021-08-13 12,432,500 -2,000 3.54 351,566,794 142,973,750 11.50 2021-08-11
966 2021-08-12 12,434,500 -19,000 3.54 351,566,794 144,488,890 11.62 2021-08-10
967 2021-08-11 12,453,500 -42,500 3.54 351,566,794 143,713,390 11.54 2021-08-09
968 2021-08-10 12,496,000 24,000 3.55 351,566,794 143,454,080 11.48 2021-08-06
969 2021-08-09 12,472,000 -45,000 3.55 351,566,794 143,178,560 11.48 2021-08-05
970 2021-08-06 12,517,000 -50,500 3.56 351,566,794 144,946,860 11.58 2021-08-04
971 2021-08-05 12,567,500 83,500 3.57 351,566,794 142,012,750 11.30 2021-08-03
972 2021-08-04 12,484,000 113,000 3.55 351,566,794 144,065,360 11.54 2021-08-02
973 2021-08-03 12,371,000 -45,000 3.52 351,566,794 137,318,100 11.10 2021-07-30
974 2021-08-02 12,416,000 -11,500 3.53 351,566,794 127,884,800 10.30 2021-07-29
975 2021-07-30 12,427,500 -77,500 3.53 351,566,794 126,511,950 10.18 2021-07-28
976 2021-07-29 12,505,000 -234,000 3.56 351,566,794 121,798,700 9.740 2021-07-27
977 2021-07-28 12,739,000 -274,000 3.62 351,566,794 123,058,740 9.660 2021-07-26
978 2021-07-27 13,013,000 66,500 3.70 351,566,794 127,917,790 9.830 2021-07-23
979 2021-07-26 12,946,500 -58,000 3.68 351,566,794 126,487,305 9.770 2021-07-22
980 2021-07-23 13,004,500 -84,500 3.70 351,566,794 123,932,885 9.530 2021-07-21
981 2021-07-22 13,089,000 -16,500 3.72 351,566,794 121,335,030 9.270 2021-07-20
982 2021-07-21 13,105,500 -104,500 3.73 351,566,794 121,750,095 9.290 2021-07-19
983 2021-07-20 13,210,000 36,500 3.76 351,566,794 122,985,100 9.310 2021-07-16
984 2021-07-19 13,173,500 -273,500 3.75 351,566,794 121,591,405 9.230 2021-07-15
985 2021-07-16 13,447,000 -2,000 3.82 351,566,794 125,191,570 9.310 2021-07-14
986 2021-07-15 13,449,000 -90,500 3.83 351,566,794 124,941,210 9.290 2021-07-13
987 2021-07-14 13,539,500 -17,500 3.85 351,566,794 124,292,610 9.180 2021-07-12
988 2021-07-13 13,557,000 158,500 3.86 351,566,794 123,639,840 9.120 2021-07-09
989 2021-07-12 13,398,500 22,000 3.81 351,566,794 122,462,290 9.140 2021-07-08
990 2021-07-09 13,376,500 127,000 3.80 351,566,794 124,668,980 9.320 2021-07-07
991 2021-07-08 13,249,500 58,000 3.77 351,566,794 124,942,785 9.430 2021-07-06
992 2021-07-07 13,191,500 -56,000 3.75 351,566,794 125,319,250 9.500 2021-07-05
993 2021-07-06 13,247,500 380,000 3.77 351,566,794 128,235,800 9.680 2021-07-02
994 2021-07-05 12,867,500 -87,500 3.66 351,566,794 127,002,225 9.870 2021-06-30
995 2021-07-02 12,955,000 -37,500 3.68 351,566,794 126,570,350 9.770 2021-06-29
996 2021-06-30 12,992,500 110,000 3.70 351,566,794 127,326,500 9.800 2021-06-28
997 2021-06-29 12,882,500 26,000 3.66 351,566,794 126,248,500 9.800 2021-06-25
998 2021-06-28 12,856,500 85,000 3.66 351,566,794 125,222,310 9.740 2021-06-24
999 2021-06-25 12,771,500 -24,500 3.63 351,566,794 125,543,845 9.830 2021-06-23
1000 2021-06-24 12,796,000 45,000 3.64 351,566,794 121,689,960 9.510 2021-06-22
1001 2021-06-23 12,751,000 -1,000 3.63 351,566,794 125,852,370 9.870 2021-06-21
1002 2021-06-22 12,752,000 9,000 3.63 351,566,794 126,627,360 9.930 2021-06-18
1003 2021-06-21 12,743,000 61,500 3.62 351,566,794 122,969,950 9.650 2021-06-17
1004 2021-06-18 12,681,500 -12,500 3.61 351,566,794 124,025,070 9.780 2021-06-16
1005 2021-06-17 12,694,000 -425,500 3.61 351,566,794 126,813,060 9.990 2021-06-15
1006 2021-06-16 13,119,500 43,500 3.73 351,566,794 132,769,340 10.12 2021-06-11
1007 2021-06-15 13,076,000 -272,000 3.72 351,566,794 135,467,360 10.36 2021-06-10
1008 2021-06-11 13,348,000 -154,500 3.80 351,566,794 136,149,600 10.20 2021-06-09
1009 2021-06-10 13,502,500 16,000 3.84 351,566,794 133,674,750 9.900 2021-06-08
1010 2021-06-09 13,486,500 -59,000 3.84 351,566,794 132,302,565 9.810 2021-06-07
1011 2021-06-08 13,545,500 -109,000 3.85 351,566,794 132,745,900 9.800 2021-06-04
1012 2021-06-07 13,654,500 -122,000 3.88 351,566,794 137,091,180 10.04 2021-06-03
1013 2021-06-04 13,776,500 -82,000 3.92 351,566,794 133,907,580 9.720 2021-06-02
1014 2021-06-03 13,858,500 -253,500 3.94 351,566,794 132,764,430 9.580 2021-06-01
1015 2021-06-02 14,112,000 123,000 4.01 351,566,794 134,769,600 9.550 2021-05-31
1016 2021-06-01 13,989,000 -121,000 3.98 351,566,794 132,475,830 9.470 2021-05-28
1017 2021-05-31 14,110,000 108,000 4.01 351,566,794 134,750,500 9.550 2021-05-27
1018 2021-05-28 14,002,000 3,000 3.98 351,566,794 133,859,120 9.560 2021-05-26
1019 2021-05-27 13,999,000 64,500 3.98 351,566,794 132,710,520 9.480 2021-05-25
1020 2021-05-26 13,934,500 5,500 3.96 351,566,794 133,213,820 9.560 2021-05-24
1021 2021-05-25 13,929,000 53,000 3.96 351,566,794 129,400,410 9.290 2021-05-21
1022 2021-05-24 13,876,000 50,000 3.95 351,566,794 129,046,800 9.300 2021-05-20
1023 2021-05-21 13,826,000 49,000 3.93 351,566,794 130,240,920 9.420 2021-05-18
1024 2021-05-20 13,777,000 56,500 3.92 351,566,794 130,330,420 9.460 2021-05-17
1025 2021-05-18 13,720,500 -14,500 3.90 351,566,794 128,835,495 9.390 2021-05-14
1026 2021-05-17 13,735,000 156,500 3.91 351,566,794 126,636,700 9.220 2021-05-13
1027 2021-05-14 13,578,500 46,500 3.86 351,566,794 127,909,470 9.420 2021-05-12
1028 2021-05-13 13,532,000 86,500 3.85 351,566,794 127,471,440 9.420 2021-05-11
1029 2021-05-12 13,445,500 -136,500 3.82 351,566,794 128,270,070 9.540 2021-05-10
1030 2021-05-11 13,582,000 36,500 3.86 351,566,794 130,387,200 9.600 2021-05-07
1031 2021-05-10 13,545,500 26,500 3.85 351,566,794 129,765,890 9.580 2021-05-06
1032 2021-04-30 13,519,000 50,000 3.85 351,566,794 132,756,580 9.820 2021-04-28
1033 2021-04-29 13,469,000 -20,500 3.83 351,566,794 132,939,030 9.870 2021-04-27
1034 2021-04-28 13,489,500 34,000 3.84 351,566,794 133,546,050 9.900 2021-04-26
1035 2021-04-27 13,455,500 75,500 3.83 351,566,794 134,555,000 10.00 2021-04-23
1036 2021-04-26 13,380,000 36,500 3.81 351,566,794 134,335,200 10.04 2021-04-22
1037 2021-04-23 13,343,500 39,500 3.80 351,566,794 134,502,480 10.08 2021-04-21
1038 2021-04-22 13,304,000 145,500 3.78 351,566,794 135,966,880 10.22 2021-04-20
1039 2021-04-21 13,158,500 -19,000 3.74 351,566,794 133,953,530 10.18 2021-04-19
1040 2021-04-20 13,177,500 -40,000 3.75 351,566,794 133,092,750 10.10 2021-04-16
1041 2021-04-19 13,217,500 -101,500 3.76 351,566,794 133,232,400 10.08 2021-04-15
1042 2021-04-16 13,319,000 72,500 3.79 351,566,794 131,724,910 9.890 2021-04-14
1043 2021-04-15 13,246,500 -19,000 3.77 351,566,794 130,742,955 9.870 2021-04-13
1044 2021-04-14 13,265,500 144,500 3.77 351,566,794 132,124,380 9.960 2021-04-12
1045 2021-04-13 13,121,000 65,500 3.73 351,566,794 131,210,000 10.00 2021-04-09
1046 2021-04-12 13,055,500 -50,000 3.71 351,566,794 131,338,330 10.06 2021-04-08
1047 2021-04-09 13,105,500 -32,500 3.73 351,566,794 132,103,440 10.08 2021-04-07
1048 2021-04-08 13,138,000 26,000 3.74 351,566,794 130,197,580 9.910 2021-04-01
1049 2021-04-07 13,112,000 -26,000 3.73 351,566,794 129,546,560 9.880 2021-03-31
1050 2021-04-01 13,138,000 12,500 3.74 351,566,794 131,905,520 10.04 2021-03-30
1051 2021-03-31 13,125,500 -105,500 3.73 351,566,794 134,142,610 10.22 2021-03-29
1052 2021-03-30 13,231,000 25,000 3.76 351,566,794 130,722,280 9.880 2021-03-26
1053 2021-03-29 13,206,000 40,000 3.76 351,566,794 130,871,460 9.910 2021-03-25
1054 2021-03-26 13,166,000 -11,000 3.74 351,566,794 129,816,760 9.860 2021-03-24
1055 2021-03-25 13,177,000 63,000 3.75 351,566,794 132,824,160 10.08 2021-03-23
1056 2021-03-24 13,114,000 5,000 3.73 351,566,794 132,713,680 10.12 2021-03-22
1057 2021-03-23 13,109,000 1,000 3.73 351,566,794 131,352,180 10.02 2021-03-19
1058 2021-03-22 13,108,000 144,000 3.73 351,566,794 132,390,800 10.10 2021-03-18
1059 2021-03-19 12,964,000 -90,500 3.69 351,566,794 131,714,240 10.16 2021-03-17
1060 2021-03-18 13,054,500 4,500 3.71 351,566,794 133,678,080 10.24 2021-03-16
1061 2021-03-17 13,050,000 -1,000 3.71 351,566,794 133,893,000 10.26 2021-03-15
1062 2021-03-16 13,051,000 6,500 3.71 351,566,794 133,903,260 10.26 2021-03-12
1063 2021-03-15 13,044,500 36,500 3.71 351,566,794 132,532,120 10.16 2021-03-11
1064 2021-03-12 13,008,000 35,000 3.70 351,566,794 131,901,120 10.14 2021-03-10
1065 2021-03-11 12,973,000 -28,000 3.69 351,566,794 131,027,300 10.10 2021-03-09
1066 2021-03-10 13,001,000 67,000 3.70 351,566,794 132,610,200 10.20 2021-03-08
1067 2021-03-09 12,934,000 60,500 3.68 351,566,794 133,996,240 10.36 2021-03-05
1068 2021-03-08 12,873,500 -114,500 3.66 351,566,794 134,141,870 10.42 2021-03-04
1069 2021-03-05 12,988,000 90,000 3.69 351,566,794 139,491,120 10.74 2021-03-03
1070 2021-03-04 12,898,000 -43,000 3.67 351,566,794 139,556,360 10.82 2021-03-02
1071 2021-03-03 12,941,000 -229,000 3.68 351,566,794 141,056,900 10.90 2021-03-01
1072 2021-03-02 13,170,000 225,500 3.75 351,566,794 142,236,000 10.80 2021-02-26
1073 2021-03-01 12,944,500 74,000 3.68 351,566,794 136,435,030 10.54 2021-02-25
1074 2021-02-26 12,870,500 -3,500 3.66 351,566,794 135,397,660 10.52 2021-02-24
1075 2021-02-25 12,874,000 246,000 3.66 351,566,794 139,039,200 10.80 2021-02-23
1076 2021-02-24 12,628,000 206,000 3.59 351,566,794 135,119,600 10.70 2021-02-22
1077 2021-02-23 12,422,000 -63,500 3.53 351,566,794 135,151,360 10.88 2021-02-19
1078 2021-02-22 12,485,500 -77,000 3.55 351,566,794 132,845,720 10.64 2021-02-18
1079 2021-02-10 12,562,500 -158,500 3.57 351,566,794 127,635,000 10.16 2021-02-08
1080 2021-02-09 12,721,000 48,500 3.62 351,566,794 128,736,520 10.12 2021-02-05
1081 2021-02-08 12,672,500 -12,000 3.60 351,566,794 128,245,700 10.12 2021-02-04
1082 2021-02-05 12,684,500 95,000 3.61 351,566,794 131,411,420 10.36 2021-02-03
1083 2021-02-04 12,589,500 62,500 3.58 351,566,794 130,930,800 10.40 2021-02-02
1084 2021-02-03 12,527,000 236,000 3.56 351,566,794 130,781,880 10.44 2021-02-01
1085 2021-02-02 12,291,000 -14,500 3.50 351,566,794 124,139,100 10.10 2021-01-29
1086 2021-02-01 12,305,500 92,000 3.50 351,566,794 125,762,210 10.22 2021-01-28
1087 2021-01-29 12,213,500 75,500 3.47 351,566,794 127,508,940 10.44 2021-01-27
1088 2021-01-28 12,138,000 19,500 3.45 351,566,794 127,691,760 10.52 2021-01-26
1089 2021-01-27 12,118,500 -20,500 3.45 351,566,794 130,879,800 10.80 2021-01-25
1090 2021-01-26 12,139,000 122,500 3.45 351,566,794 130,858,420 10.78 2021-01-22
1091 2021-01-25 12,016,500 185,500 3.42 351,566,794 134,104,140 11.16 2021-01-21
1092 2021-01-22 11,831,000 89,500 3.37 351,566,794 134,873,400 11.40 2021-01-20
1093 2021-01-21 11,741,500 222,500 3.34 351,566,794 134,087,930 11.42 2021-01-19
1094 2021-01-20 11,519,000 -33,500 3.28 351,566,794 126,248,240 10.96 2021-01-18
1095 2021-01-19 11,552,500 53,000 3.29 351,566,794 123,611,750 10.70 2021-01-15
1096 2021-01-18 11,499,500 -21,000 3.27 351,566,794 128,794,400 11.20 2021-01-14
1097 2021-01-15 11,520,500 78,500 3.28 351,566,794 121,195,660 10.52 2021-01-13
1098 2021-01-14 11,442,000 -8,500 3.25 351,566,794 119,225,640 10.42 2021-01-12
1099 2021-01-13 11,450,500 -7,500 3.26 351,566,794 118,856,190 10.38 2021-01-11
1100 2021-01-12 11,458,000 -77,500 3.26 351,566,794 120,767,320 10.54 2021-01-08
1101 2021-01-11 11,535,500 49,500 3.28 351,566,794 117,662,100 10.20 2021-01-07
1102 2021-01-08 11,486,000 27,000 3.27 351,566,794 120,832,720 10.52 2021-01-06
1103 2021-01-07 11,459,000 -79,500 3.26 351,566,794 121,923,760 10.64 2021-01-05
1104 2021-01-06 11,538,500 53,500 3.28 351,566,794 121,385,020 10.52 2021-01-04
1105 2021-01-05 11,485,000 62,500 3.27 351,566,794 120,362,800 10.48 2020-12-30
1106 2021-01-04 11,422,500 -39,000 3.25 351,566,794 123,363,000 10.80 2020-12-29
1107 2020-12-30 11,461,500 -54,000 3.26 351,566,794 113,468,850 9.900 2020-12-28
1108 2020-12-29 11,515,500 -5,000 3.28 351,566,794 113,773,140 9.880 2020-12-23
1109 2020-12-28 11,520,500 500 3.28 351,566,794 115,205,000 10.00 2020-12-22
1110 2020-12-23 11,520,000 -10,500 3.28 351,566,794 117,043,200 10.16 2020-12-21
1111 2020-12-22 11,530,500 -19,500 3.28 351,566,794 120,147,810 10.42 2020-12-18
1112 2020-12-21 11,550,000 25,500 3.29 351,566,794 118,965,000 10.30 2020-12-17
1113 2020-12-18 11,524,500 -5,000 3.28 351,566,794 117,319,410 10.18 2020-12-16
1114 2020-12-17 11,529,500 6,000 3.28 351,566,794 113,104,395 9.810 2020-12-15
1115 2020-12-16 11,523,500 -4,000 3.28 351,566,794 115,926,410 10.06 2020-12-14
1116 2020-12-15 11,527,500 9,500 3.28 351,566,794 116,658,300 10.12 2020-12-11
1117 2020-12-14 11,518,000 113,000 3.28 351,566,794 116,792,520 10.14 2020-12-10
1118 2020-12-11 11,405,000 -74,000 3.24 351,566,794 117,927,700 10.34 2020-12-09
1119 2020-12-10 11,479,000 261,500 3.27 351,566,794 120,988,660 10.54 2020-12-08
1120 2020-12-09 11,217,500 49,000 3.19 351,566,794 121,597,700 10.84 2020-12-07
1121 2020-12-08 11,168,500 -18,000 3.18 351,566,794 122,630,130 10.98 2020-12-04
1122 2020-12-07 11,186,500 -35,000 3.18 351,566,794 123,498,960 11.04 2020-12-03
1123 2020-12-04 11,221,500 70,000 3.19 351,566,794 124,558,650 11.10 2020-12-02
1124 2020-12-03 11,151,500 29,500 3.17 351,566,794 124,227,710 11.14 2020-12-01
1125 2020-12-02 11,122,000 -3,000 3.16 351,566,794 123,454,200 11.10 2020-11-30
1126 2020-12-01 11,125,000 -6,500 3.16 351,566,794 125,490,000 11.28 2020-11-27
1127 2020-11-30 11,131,500 77,000 3.17 351,566,794 125,340,690 11.26 2020-11-26
1128 2020-11-27 11,054,500 29,500 3.14 351,566,794 122,483,860 11.08 2020-11-25
1129 2020-11-26 11,025,000 -51,500 3.14 351,566,794 123,700,500 11.22 2020-11-24
1130 2020-11-25 11,076,500 13,000 3.15 351,566,794 119,183,140 10.76 2020-11-23
1131 2020-11-24 11,063,500 62,000 3.15 351,566,794 120,592,150 10.90 2020-11-20
1132 2020-11-23 11,001,500 7,500 3.13 351,566,794 119,916,350 10.90 2020-11-19
1133 2020-11-20 10,994,000 41,000 3.13 351,566,794 121,153,880 11.02 2020-11-18
1134 2020-11-19 10,953,000 -4,500 3.12 351,566,794 121,140,180 11.06 2020-11-17
1135 2020-11-18 10,957,500 -6,000 3.12 351,566,794 121,847,400 11.12 2020-11-16
1136 2020-11-17 10,963,500 24,000 3.12 351,566,794 119,721,420 10.92 2020-11-13
1137 2020-11-16 10,939,500 -29,500 3.11 351,566,794 122,522,400 11.20 2020-11-12
1138 2020-11-13 10,969,000 34,000 3.12 351,566,794 124,388,460 11.34 2020-11-11
1139 2020-11-12 10,935,000 37,000 3.11 351,566,794 124,002,900 11.34 2020-11-10
1140 2020-11-11 10,898,000 24,500 3.10 351,566,794 129,032,320 11.84 2020-11-09
1141 2020-11-10 10,873,500 47,500 3.09 351,566,794 121,783,200 11.20 2020-11-06
1142 2020-11-09 10,826,000 4,000 3.08 351,566,794 122,333,800 11.30 2020-11-05
1143 2020-11-06 10,822,000 2,000 3.08 351,566,794 116,444,720 10.76 2020-11-04
1144 2020-11-05 10,820,000 -173,000 3.08 351,566,794 118,154,400 10.92 2020-11-03
1145 2020-11-04 10,993,000 174,500 3.13 351,566,794 115,426,500 10.50 2020-11-02
1146 2020-11-03 10,818,500 115,000 3.08 351,566,794 120,085,350 11.10 2020-10-30
1147 2020-11-02 10,703,500 37,500 3.04 351,566,794 123,946,530 11.58 2020-10-29
1148 2020-10-30 10,666,000 71,000 3.03 351,566,794 125,858,800 11.80 2020-10-28
1149 2020-10-29 10,595,000 159,500 3.01 351,566,794 124,173,400 11.72 2020-10-27
1150 2020-10-28 10,435,500 11,000 2.97 351,566,794 124,391,160 11.92 2020-10-23
1151 2020-10-27 10,424,500 13,000 2.97 351,566,794 124,260,040 11.92 2020-10-22
1152 2020-10-23 10,411,500 77,000 2.96 351,566,794 124,729,770 11.98 2020-10-21
1153 2020-10-22 10,334,500 -12,500 2.94 351,566,794 125,254,140 12.12 2020-10-20
1154 2020-10-21 10,347,000 130,000 2.94 351,566,794 127,061,160 12.28 2020-10-19
1155 2020-10-20 10,217,000 33,500 2.91 351,566,794 124,443,060 12.18 2020-10-16
1156 2020-10-19 10,183,500 8,000 2.90 351,566,794 123,831,360 12.16 2020-10-15
1157 2020-10-16 10,175,500 52,500 2.89 351,566,794 125,972,690 12.38 2020-10-14
1158 2020-10-15 10,123,000 65,000 2.88 351,566,794 129,169,480 12.76 2020-10-12
1159 2020-10-14 10,058,000 35,500 2.86 351,566,794 123,713,400 12.30 2020-10-09
1160 2020-09-30 10,022,500 21,500 2.85 351,566,794 119,067,300 11.88 2020-09-28
1161 2020-09-29 10,001,000 31,500 2.84 351,566,794 117,611,760 11.76 2020-09-25
1162 2020-09-28 9,969,500 43,000 2.84 351,566,794 119,434,610 11.98 2020-09-24
1163 2020-09-25 9,926,500 28,500 2.82 351,566,794 123,088,600 12.40 2020-09-23
1164 2020-09-24 9,898,000 68,500 2.82 351,566,794 124,516,840 12.58 2020-09-22
1165 2020-09-23 9,829,500 -35,500 2.80 351,566,794 126,407,370 12.86 2020-09-21
1166 2020-09-22 9,865,000 134,500 2.81 351,566,794 130,218,000 13.20 2020-09-18
1167 2020-09-21 9,730,500 6,000 2.77 351,566,794 125,718,060 12.92 2020-09-17
1168 2020-09-18 9,724,500 51,000 2.77 351,566,794 127,585,440 13.12 2020-09-16
1169 2020-09-17 9,673,500 97,000 2.75 351,566,794 128,077,140 13.24 2020-09-15
1170 2020-09-16 9,576,500 47,500 2.72 351,566,794 128,708,160 13.44 2020-09-14
1171 2020-09-15 9,529,000 101,500 2.71 351,566,794 126,735,700 13.30 2020-09-11
1172 2020-09-14 9,427,500 -23,000 2.68 351,566,794 126,328,500 13.40 2020-09-10
1173 2020-09-11 9,450,500 -28,500 2.69 351,566,794 126,069,670 13.34 2020-09-09
1174 2020-09-10 9,479,000 16,000 2.70 351,566,794 128,914,400 13.60 2020-09-08
1175 2020-09-09 9,463,000 -19,000 2.69 351,566,794 127,939,760 13.52 2020-09-07
1176 2020-09-08 9,482,000 18,500 2.70 351,566,794 129,524,120 13.66 2020-09-04
1177 2020-09-07 9,463,500 34,000 2.69 351,566,794 132,110,460 13.96 2020-09-03
1178 2020-09-04 9,429,500 35,000 2.68 351,566,794 132,013,000 14.00 2020-09-02
1179 2020-09-03 9,394,500 3,000 2.67 351,566,794 132,650,340 14.12 2020-09-01
1180 2020-09-02 9,391,500 -24,500 2.67 351,566,794 134,298,450 14.30 2020-08-31
1181 2020-09-01 9,416,000 5,000 2.68 351,566,794 130,694,080 13.88 2020-08-28
1182 2020-08-31 9,411,000 -162,500 2.68 351,566,794 131,754,000 14.00 2020-08-27
1183 2020-08-28 9,573,500 25,500 2.72 351,566,794 133,454,590 13.94 2020-08-26
1184 2020-08-27 9,548,000 -4,500 2.72 351,566,794 133,672,000 14.00 2020-08-25
1185 2020-08-26 9,552,500 -22,500 2.72 351,566,794 133,926,050 14.02 2020-08-24
1186 2020-08-25 9,575,000 9,000 2.72 351,566,794 133,092,500 13.90 2020-08-21
1187 2020-08-24 9,566,000 -39,500 2.72 351,566,794 134,306,640 14.04 2020-08-20
1188 2020-08-21 9,605,500 -5,500 2.73 351,566,794 135,629,660 14.12 2020-08-19
1189 2020-08-20 9,611,000 -30,000 2.73 351,566,794 136,091,760 14.16 2020-08-18
1190 2020-08-19 9,641,000 -36,500 2.74 351,566,794 138,251,940 14.34 2020-08-17
1191 2020-08-18 9,677,500 -30,000 2.75 351,566,794 136,065,650 14.06 2020-08-14
1192 2020-08-17 9,707,500 -21,000 2.76 351,566,794 136,681,600 14.08 2020-08-13
1193 2020-08-14 9,728,500 -226,500 2.77 351,566,794 135,420,720 13.92 2020-08-12
1194 2020-08-13 9,955,000 -35,500 2.83 351,566,794 138,971,800 13.96 2020-08-11
1195 2020-08-12 9,990,500 43,500 2.84 351,566,794 140,266,620 14.04 2020-08-10
1196 2020-08-11 9,947,000 -152,500 2.83 351,566,794 141,446,340 14.22 2020-08-07
1197 2020-08-10 10,099,500 -41,000 2.87 351,566,794 145,836,780 14.44 2020-08-06
1198 2020-08-07 10,140,500 -11,500 2.88 351,566,794 144,806,340 14.28 2020-08-05
1199 2020-08-06 10,152,000 40,500 2.89 351,566,794 145,173,600 14.30 2020-08-04
1200 2020-08-05 10,111,500 -127,000 2.88 351,566,794 146,414,520 14.48 2020-08-03
1201 2020-08-04 10,238,500 -55,500 2.91 351,566,794 142,315,150 13.90 2020-07-31
1202 2020-08-03 10,294,000 -23,500 2.93 351,566,794 142,468,960 13.84 2020-07-30
1203 2020-07-31 10,317,500 99,500 2.93 351,566,794 143,000,550 13.86 2020-07-29
1204 2020-07-30 10,218,000 18,500 2.91 351,566,794 140,190,960 13.72 2020-07-28
1205 2020-07-29 10,199,500 37,000 2.90 351,566,794 137,489,260 13.48 2020-07-27
1206 2020-07-28 10,162,500 69,500 2.89 351,566,794 137,600,250 13.54 2020-07-24
1207 2020-07-27 10,093,000 -8,000 2.87 351,566,794 142,109,440 14.08 2020-07-23
1208 2020-07-24 10,101,000 203,500 2.87 351,566,794 142,222,080 14.08 2020-07-22
1209 2020-07-23 9,897,500 -13,000 2.82 351,566,794 145,295,300 14.68 2020-07-21
1210 2020-07-22 9,910,500 181,500 2.82 351,566,794 140,530,890 14.18 2020-07-20
1211 2020-07-21 9,729,000 92,500 2.77 351,566,794 140,875,920 14.48 2020-07-17
1212 2020-07-20 9,636,500 -627,500 2.74 351,566,794 140,692,900 14.60 2020-07-16
1213 2020-07-17 10,264,000 -1,000 2.92 351,566,794 160,734,240 15.66 2020-07-15
1214 2020-07-16 10,265,000 243,500 2.92 351,566,794 164,650,600 16.04 2020-07-14
1215 2020-07-15 10,021,500 -105,000 2.85 351,566,794 168,762,060 16.84 2020-07-13
1216 2020-07-14 10,126,500 -308,500 2.88 351,566,794 165,061,950 16.30 2020-07-10
1217 2020-07-13 10,435,000 -13,000 2.97 351,566,794 173,847,100 16.66 2020-07-09
1218 2020-07-10 10,448,000 -503,000 2.97 351,566,794 167,168,000 16.00 2020-07-08
1219 2020-07-09 10,951,000 16,000 3.11 351,566,794 171,273,640 15.64 2020-07-07
1220 2020-07-08 10,935,000 -165,500 3.11 351,566,794 174,522,600 15.96 2020-07-06
1221 2020-07-07 11,100,500 -221,000 3.16 351,566,794 172,723,780 15.56 2020-07-03
1222 2020-07-06 11,321,500 64,500 3.22 351,566,794 166,426,050 14.70 2020-07-02
1223 2020-07-03 11,257,000 15,000 3.20 351,566,794 160,299,680 14.24 2020-06-30
1224 2020-07-02 11,242,000 -408,500 3.20 351,566,794 166,606,440 14.82 2020-06-29
1225 2020-06-24 11,650,500 65,500 3.31 351,566,794 165,437,100 14.20 2020-06-22
1226 2020-06-23 11,585,000 -34,000 3.30 351,566,794 164,043,600 14.16 2020-06-19
1227 2020-06-22 11,619,000 -133,000 3.30 351,566,794 167,778,360 14.44 2020-06-18
1228 2020-06-19 11,752,000 -37,500 3.34 351,566,794 168,993,760 14.38 2020-06-17
1229 2020-06-18 11,789,500 -245,000 3.35 351,566,794 168,825,640 14.32 2020-06-16
1230 2020-06-17 12,034,500 -405,500 3.42 351,566,794 166,316,790 13.82 2020-06-15
1231 2020-06-16 12,440,000 -5,000 3.54 351,566,794 173,911,200 13.98 2020-06-12
1232 2020-06-15 12,445,000 -129,500 3.54 351,566,794 174,230,000 14.00 2020-06-11
1233 2020-06-12 12,574,500 28,500 3.58 351,566,794 177,803,430 14.14 2020-06-10
1234 2020-06-11 12,546,000 5,500 3.57 351,566,794 180,160,560 14.36 2020-06-09
1235 2020-06-10 12,540,500 -142,000 3.57 351,566,794 179,830,770 14.34 2020-06-08
1236 2020-06-09 12,682,500 -458,500 3.61 351,566,794 182,628,000 14.40 2020-06-05
1237 2020-06-08 13,141,000 -474,500 3.74 351,566,794 186,602,200 14.20 2020-06-04
1238 2020-06-05 13,615,500 -22,500 3.87 351,566,794 193,884,720 14.24 2020-06-03
1239 2020-06-04 13,638,000 9,500 3.88 351,566,794 193,659,600 14.20 2020-06-02
1240 2020-06-03 13,628,500 -117,000 3.88 351,566,794 192,979,560 14.16 2020-06-01
1241 2020-06-02 13,745,500 -45,500 3.91 351,566,794 188,038,440 13.68 2020-05-29
1242 2020-06-01 13,791,000 -14,000 3.92 351,566,794 190,867,440 13.84 2020-05-28
1243 2020-05-29 13,805,000 500 3.93 351,566,794 189,404,600 13.72 2020-05-27
1244 2020-05-28 13,804,500 25,500 3.93 351,566,794 191,606,460 13.88 2020-05-26
1245 2020-05-27 13,779,000 216,500 3.92 351,566,794 190,425,780 13.82 2020-05-25
1246 2020-05-26 13,562,500 -136,000 3.86 351,566,794 183,907,500 13.56 2020-05-22
1247 2020-05-25 13,698,500 -108,500 3.90 351,566,794 196,162,520 14.32 2020-05-21
1248 2020-05-22 13,807,000 89,500 3.93 351,566,794 198,268,520 14.36 2020-05-20
1249 2020-05-21 13,717,500 -280,000 3.90 351,566,794 198,080,700 14.44 2020-05-19
1250 2020-05-20 13,997,500 -106,000 3.98 351,566,794 204,083,550 14.58 2020-05-18
1251 2020-05-19 14,103,500 -97,000 4.01 351,566,794 200,551,770 14.22 2020-05-15
1252 2020-05-18 14,200,500 5,500 4.04 351,566,794 204,203,190 14.38 2020-05-14
1253 2020-05-15 14,195,000 20,500 4.04 351,566,794 202,988,500 14.30 2020-05-13
1254 2020-05-14 14,174,500 64,500 4.03 351,566,794 207,231,190 14.62 2020-05-12
1255 2020-05-13 14,110,000 10,500 4.01 351,566,794 207,699,200 14.72 2020-05-11
1256 2020-05-12 14,099,500 -78,500 4.01 351,566,794 209,236,580 14.84 2020-05-08
1257 2020-05-11 14,178,000 95,000 4.03 351,566,794 207,282,360 14.62 2020-05-07
1258 2020-05-08 14,083,000 -176,500 4.01 351,566,794 205,611,800 14.60 2020-05-06
1259 2020-04-29 14,259,500 34,500 4.06 351,566,794 207,903,510 14.58 2020-04-27
1260 2020-04-28 14,225,000 -308,500 4.05 351,566,794 204,840,000 14.40 2020-04-24
1261 2020-04-27 14,533,500 249,500 4.13 351,566,794 211,026,420 14.52 2020-04-23
1262 2020-04-24 14,284,000 197,500 4.06 351,566,794 213,402,960 14.94 2020-04-22
1263 2020-04-23 14,086,500 -290,500 4.01 351,566,794 205,381,170 14.58 2020-04-21
1264 2020-04-22 14,377,000 -19,000 4.09 351,566,794 219,968,100 15.30 2020-04-20
1265 2020-04-21 14,396,000 -116,500 4.09 351,566,794 218,531,280 15.18 2020-04-17
1266 2020-04-20 14,512,500 -16,500 4.13 351,566,794 223,202,250 15.38 2020-04-16
1267 2020-04-17 14,529,000 17,500 4.13 351,566,794 228,395,880 15.72 2020-04-15
1268 2020-04-16 14,511,500 -51,500 4.13 351,566,794 225,798,940 15.56 2020-04-14
1269 2020-04-15 14,563,000 -90,000 4.14 351,566,794 231,260,440 15.88 2020-04-09
1270 2020-04-14 14,653,000 -47,500 4.17 351,566,794 228,000,680 15.56 2020-04-08
1271 2020-04-09 14,700,500 -121,500 4.18 351,566,794 226,387,700 15.40 2020-04-07
1272 2020-04-03 14,822,000 66,000 4.22 351,566,794 206,025,800 13.90 2020-04-01
1273 2020-04-02 14,756,000 89,500 4.20 351,566,794 207,469,360 14.06 2020-03-31
1274 2020-04-01 14,666,500 142,000 4.17 351,566,794 205,917,660 14.04 2020-03-30
1275 2020-03-31 14,524,500 -64,000 4.13 351,566,794 206,538,390 14.22 2020-03-27
1276 2020-03-30 14,588,500 124,000 4.15 351,566,794 211,241,480 14.48 2020-03-26
1277 2020-03-27 14,464,500 -156,000 4.11 351,566,794 215,810,340 14.92 2020-03-25
1278 2020-03-26 14,620,500 53,500 4.16 351,566,794 208,780,740 14.28 2020-03-24
1279 2020-03-25 14,567,000 -51,500 4.14 351,566,794 199,859,240 13.72 2020-03-23
1280 2020-03-24 14,618,500 -10,000 4.16 351,566,794 206,705,590 14.14 2020-03-20
1281 2020-03-23 14,628,500 342,500 4.16 351,566,794 200,410,450 13.70 2020-03-19
1282 2020-03-20 14,286,000 723,000 4.06 351,566,794 207,147,000 14.50 2020-03-18
1283 2020-03-19 13,563,000 -69,500 3.86 351,566,794 207,513,900 15.30 2020-03-17
1284 2020-03-18 13,632,500 259,500 3.88 351,566,794 215,120,850 15.78 2020-03-16
1285 2020-03-17 13,373,000 -150,500 3.80 351,566,794 229,480,680 17.16 2020-03-13
1286 2020-03-16 13,523,500 205,000 3.85 351,566,794 226,383,390 16.74 2020-03-12
1287 2020-03-13 13,318,500 635,000 3.79 351,566,794 221,886,210 16.66 2020-03-11
1288 2020-03-12 12,683,500 797,500 3.61 351,566,794 216,887,850 17.10 2020-03-10
1289 2020-03-11 11,886,000 199,000 3.38 351,566,794 188,274,240 15.84 2020-03-09
1290 2020-03-10 11,687,000 23,000 3.32 351,566,794 196,107,860 16.78 2020-03-06
1291 2020-03-09 11,664,000 69,000 3.32 351,566,794 199,454,400 17.10 2020-03-05
1292 2020-03-06 11,595,000 739,000 3.30 351,566,794 196,883,100 16.98 2020-03-04
1293 2020-03-05 10,856,000 357,000 3.09 351,566,794 180,209,600 16.60 2020-03-03
1294 2020-03-04 10,499,000 -108,000 2.99 351,566,794 173,023,520 16.48 2020-03-02
1295 2020-03-03 10,607,000 -334,000 3.02 351,566,794 163,559,940 15.42 2020-02-28
1296 2020-03-02 10,941,000 4,000 3.11 351,566,794 181,182,960 16.56 2020-02-27
1297 2020-02-28 10,937,000 295,500 3.11 351,566,794 179,148,060 16.38 2020-02-26
1298 2020-02-27 10,641,500 -99,000 3.03 351,566,794 174,520,600 16.40 2020-02-25
1299 2020-02-26 10,740,500 255,500 3.06 351,566,794 177,862,680 16.56 2020-02-24
1300 2020-02-25 10,485,000 206,500 2.98 351,566,794 167,760,000 16.00 2020-02-21
1301 2020-02-24 10,278,500 -198,500 2.92 351,566,794 165,278,280 16.08 2020-02-20
1302 2020-02-21 10,477,000 -420,500 2.98 351,566,794 165,536,600 15.80 2020-02-19
1303 2020-02-20 10,897,500 67,500 3.10 351,566,794 175,667,700 16.12 2020-02-18
1304 2020-02-19 10,830,000 48,500 3.08 351,566,794 171,114,000 15.80 2020-02-17
1305 2020-02-18 10,781,500 -347,500 3.07 351,566,794 163,016,280 15.12 2020-02-14
1306 2020-02-17 11,129,000 52,500 3.17 351,566,794 171,831,760 15.44 2020-02-13
1307 2020-02-14 11,076,500 132,500 3.15 351,566,794 170,799,630 15.42 2020-02-12
1308 2020-02-13 10,944,000 -54,000 3.11 351,566,794 163,722,240 14.96 2020-02-11
1309 2020-02-12 10,998,000 -133,500 3.13 351,566,794 172,228,680 15.66 2020-02-10
1310 2020-02-11 11,131,500 136,000 3.17 351,566,794 174,541,920 15.68 2020-02-07
1311 2020-02-10 10,995,500 -211,000 3.13 351,566,794 164,052,860 14.92 2020-02-06
1312 2020-02-07 11,206,500 147,000 3.19 351,566,794 162,045,990 14.46 2020-02-05
1313 2020-02-06 11,059,500 -66,500 3.15 351,566,794 163,680,600 14.80 2020-02-04
1314 2020-02-05 11,126,000 -260,000 3.16 351,566,794 149,310,920 13.42 2020-02-03
1315 2020-01-23 11,386,000 371,000 3.24 351,566,794 187,413,560 16.46 2020-01-21
1316 2020-01-22 11,015,000 178,500 3.13 351,566,794 194,965,500 17.70 2020-01-20
1317 2020-01-21 10,836,500 -122,000 3.08 351,566,794 175,334,570 16.18 2020-01-17
1318 2020-01-20 10,958,500 201,500 3.12 351,566,794 177,089,360 16.16 2020-01-16
1319 2020-01-17 10,757,000 455,000 3.06 351,566,794 173,833,120 16.16 2020-01-15
1320 2020-01-16 10,302,000 408,000 2.93 351,566,794 169,776,960 16.48 2020-01-14
1321 2020-01-15 9,894,000 351,000 2.81 351,566,794 156,720,960 15.84 2020-01-13
1322 2020-01-14 9,543,000 -183,500 2.71 351,566,794 149,825,100 15.70 2020-01-10
1323 2020-01-13 9,726,500 299,500 2.77 351,566,794 155,429,470 15.98 2020-01-09
1324 2020-01-10 9,427,000 94,500 2.68 351,566,794 142,724,780 15.14 2020-01-08
1325 2020-01-09 9,332,500 36,000 2.65 351,566,794 144,093,800 15.44 2020-01-07
1326 2020-01-08 9,296,500 -95,500 2.64 351,566,794 143,909,820 15.48 2020-01-06
1327 2020-01-07 9,392,000 154,500 2.67 351,566,794 143,321,920 15.26 2020-01-03
1328 2020-01-06 9,237,500 137,500 2.63 351,566,794 147,615,250 15.98 2020-01-02
1329 2020-01-03 9,100,000 -19,500 2.59 351,566,794 140,686,000 15.46 2019-12-30
1330 2020-01-02 9,119,500 -109,000 2.59 351,566,794 143,723,320 15.76 2019-12-27
1331 2019-12-30 9,228,500 -170,500 2.62 351,566,794 128,276,150 13.90 2019-12-23
1332 2019-12-27 9,399,000 -19,500 2.67 351,566,794 129,142,260 13.74 2019-12-20
1333 2019-12-23 9,418,500 33,000 2.68 351,566,794 129,221,820 13.72 2019-12-19
1334 2019-12-20 9,385,500 -99,000 2.67 351,566,794 130,833,870 13.94 2019-12-18
1335 2019-12-19 9,484,500 -161,500 2.70 351,566,794 134,869,590 14.22 2019-12-17
1336 2019-12-18 9,646,000 -147,000 2.74 351,566,794 137,166,120 14.22 2019-12-16
1337 2019-12-17 9,793,000 52,500 2.79 351,566,794 134,555,820 13.74 2019-12-13
1338 2019-12-16 9,740,500 -23,000 2.77 351,566,794 134,613,710 13.82 2019-12-12
1339 2019-12-13 9,763,500 -178,500 2.78 351,566,794 130,440,360 13.36 2019-12-11
1340 2019-12-12 9,942,000 257,500 2.83 351,566,794 132,427,440 13.32 2019-12-10
1341 2019-12-11 9,684,500 -41,000 2.75 351,566,794 129,191,230 13.34 2019-12-09
1342 2019-12-10 9,725,500 -462,500 2.77 351,566,794 129,932,680 13.36 2019-12-06
1343 2019-12-09 10,188,000 -38,500 2.90 351,566,794 129,591,360 12.72 2019-12-05
1344 2019-12-06 10,226,500 81,500 2.91 351,566,794 126,604,070 12.38 2019-12-04
1345 2019-12-05 10,145,000 -166,000 2.89 351,566,794 127,015,400 12.52 2019-12-03
1346 2019-12-04 10,311,000 174,500 2.93 351,566,794 128,681,280 12.48 2019-12-02
1347 2019-12-03 10,136,500 161,500 2.88 351,566,794 126,908,980 12.52 2019-11-29
1348 2019-12-02 9,975,000 74,000 2.84 351,566,794 127,281,000 12.76 2019-11-28
1349 2019-11-29 9,901,000 107,500 2.82 351,566,794 127,326,860 12.86 2019-11-27
1350 2019-11-28 9,793,500 58,500 2.79 351,566,794 126,532,020 12.92 2019-11-26
1351 2019-11-27 9,735,000 -56,000 2.77 351,566,794 127,917,900 13.14 2019-11-25
1352 2019-11-26 9,791,000 -22,500 2.78 351,566,794 127,674,640 13.04 2019-11-22
1353 2019-11-25 9,813,500 93,500 2.79 351,566,794 127,771,770 13.02 2019-11-21
1354 2019-11-22 9,720,000 129,000 2.76 351,566,794 130,248,000 13.40 2019-11-20
1355 2019-11-21 9,591,000 170,500 2.73 351,566,794 128,519,400 13.40 2019-11-19
1356 2019-11-20 9,420,500 87,500 2.68 351,566,794 120,582,400 12.80 2019-11-18
1357 2019-11-19 9,333,000 9,000 2.65 351,566,794 118,902,420 12.74 2019-11-15
1358 2019-11-18 9,324,000 189,000 2.65 351,566,794 119,533,680 12.82 2019-11-14
1359 2019-11-15 9,135,000 97,000 2.60 351,566,794 118,389,600 12.96 2019-11-13
1360 2019-11-14 9,038,000 -29,000 2.57 351,566,794 119,663,120 13.24 2019-11-12
1361 2019-11-13 9,067,000 101,000 2.58 351,566,794 120,409,760 13.28 2019-11-11
1362 2019-11-12 8,966,000 -58,000 2.55 351,566,794 126,241,280 14.08 2019-11-08
1363 2019-11-11 9,024,000 9,000 2.57 351,566,794 127,238,400 14.10 2019-11-07
1364 2019-11-08 9,015,000 -302,500 2.56 351,566,794 127,291,800 14.12 2019-11-06
1365 2019-11-07 9,317,500 -110,500 2.65 351,566,794 133,985,650 14.38 2019-11-05
1366 2019-11-06 9,428,000 -171,500 2.68 351,566,794 132,934,800 14.10 2019-11-04
1367 2019-11-05 9,599,500 -493,000 2.73 351,566,794 132,857,080 13.84 2019-11-01
1368 2019-11-04 10,092,500 89,500 2.87 351,566,794 124,743,300 12.36 2019-10-31
1369 2019-11-01 10,003,000 177,500 2.85 351,566,794 122,436,720 12.24 2019-10-30
1370 2019-10-31 9,825,500 -61,500 2.79 351,566,794 121,246,670 12.34 2019-10-29
1371 2019-10-30 9,887,000 -21,000 2.81 351,566,794 124,378,460 12.58 2019-10-28
1372 2019-10-29 9,908,000 -155,500 2.82 351,566,794 127,615,040 12.88 2019-10-25
1373 2019-10-28 10,063,500 178,000 2.86 351,566,794 122,774,700 12.20 2019-10-24
1374 2019-10-25 9,885,500 349,500 2.81 351,566,794 121,393,940 12.28 2019-10-23
1375 2019-10-24 9,536,000 68,000 2.71 351,566,794 118,818,560 12.46 2019-10-22
1376 2019-10-23 9,468,000 9,500 2.69 351,566,794 117,592,560 12.42 2019-10-21
1377 2019-10-22 9,458,500 -31,000 2.69 351,566,794 119,555,440 12.64 2019-10-18
1378 2019-10-21 9,489,500 132,000 2.70 351,566,794 119,188,120 12.56 2019-10-17
1379 2019-10-18 9,357,500 -52,500 2.66 351,566,794 116,033,000 12.40 2019-10-16
1380 2019-10-17 9,410,000 20,500 2.68 351,566,794 117,436,800 12.48 2019-10-15
1381 2019-10-16 9,389,500 -62,500 2.67 351,566,794 120,936,760 12.88 2019-10-14
1382 2019-10-15 9,452,000 -25,000 2.69 351,566,794 123,443,120 13.06 2019-10-11
1383 2019-10-14 9,477,000 -23,500 2.70 351,566,794 120,736,980 12.74 2019-10-10
1384 2019-10-11 9,500,500 50,000 2.70 351,566,794 116,476,130 12.26 2019-10-09
1385 2019-10-10 9,450,500 95,500 2.69 351,566,794 118,131,250 12.50 2019-10-08
1386 2019-09-30 9,355,000 93,500 2.66 351,566,794 118,060,100 12.62 2019-09-26
1387 2019-09-27 9,261,500 74,000 2.63 351,566,794 120,029,040 12.96 2019-09-25
1388 2019-09-26 9,187,500 30,500 2.61 351,566,794 123,663,750 13.46 2019-09-24
1389 2019-09-25 9,157,000 13,000 2.60 351,566,794 121,971,240 13.32 2019-09-23
1390 2019-09-24 9,144,000 -101,000 2.60 351,566,794 126,004,320 13.78 2019-09-20
1391 2019-09-23 9,245,000 -69,500 2.63 351,566,794 130,169,600 14.08 2019-09-19
1392 2019-09-20 9,314,500 93,500 2.65 351,566,794 126,490,910 13.58 2019-09-18
1393 2019-09-19 9,221,000 26,000 2.62 351,566,794 122,454,880 13.28 2019-09-17
1394 2019-09-18 9,195,000 -19,500 2.62 351,566,794 125,971,500 13.70 2019-09-16
1395 2019-09-12 9,214,500 42,500 2.62 351,566,794 134,715,990 14.62 2019-09-10
1396 2019-09-11 9,172,000 -108,500 2.61 351,566,794 135,011,840 14.72 2019-09-09
1397 2019-09-10 9,280,500 53,500 2.64 351,566,794 128,813,340 13.88 2019-09-06
1398 2019-09-09 9,227,000 45,000 2.62 351,566,794 122,719,100 13.30 2019-09-05
1399 2019-09-06 9,182,000 -81,500 2.61 351,566,794 118,447,800 12.90 2019-09-04
1400 2019-09-05 9,263,500 -32,500 2.63 351,566,794 115,608,480 12.48 2019-09-03
1401 2019-09-04 9,296,000 -20,000 2.64 351,566,794 115,270,400 12.40 2019-09-02
1402 2019-09-03 9,316,000 -61,000 2.65 351,566,794 114,773,120 12.32 2019-08-30
1403 2019-09-02 9,377,000 2,000 2.67 351,566,794 110,273,520 11.76 2019-08-29
1404 2019-08-30 9,375,000 74,000 2.67 351,566,794 111,187,500 11.86 2019-08-28
1405 2019-08-29 9,301,000 96,000 2.65 351,566,794 118,308,720 12.72 2019-08-27
1406 2019-08-28 9,205,000 105,500 2.62 351,566,794 115,798,900 12.58 2019-08-26
1407 2019-08-27 9,099,500 -8,000 2.59 351,566,794 117,383,550 12.90 2019-08-23
1408 2019-08-26 9,107,500 179,500 2.59 351,566,794 117,668,900 12.92 2019-08-22
1409 2019-08-23 8,928,000 31,500 2.54 351,566,794 118,385,280 13.26 2019-08-21
1410 2019-08-22 8,896,500 66,500 2.53 351,566,794 117,967,590 13.26 2019-08-20
1411 2019-08-21 8,830,000 38,000 2.51 351,566,794 114,083,600 12.92 2019-08-19
1412 2019-08-20 8,792,000 101,000 2.50 351,566,794 111,658,400 12.70 2019-08-16
1413 2019-08-19 8,691,000 -154,500 2.47 351,566,794 111,766,260 12.86 2019-08-15
1414 2019-08-16 8,845,500 -26,500 2.52 351,566,794 104,730,720 11.84 2019-08-14
1415 2019-08-15 8,872,000 34,500 2.52 351,566,794 103,979,840 11.72 2019-08-13
1416 2019-08-14 8,837,500 -16,500 2.51 351,566,794 109,585,000 12.40 2019-08-12
1417 2019-08-13 8,854,000 59,000 2.52 351,566,794 109,435,440 12.36 2019-08-09
1418 2019-08-12 8,795,000 -1,000 2.50 351,566,794 112,400,100 12.78 2019-08-08
1419 2019-08-09 8,796,000 -25,500 2.50 351,566,794 112,061,040 12.74 2019-08-07
1420 2019-08-08 8,821,500 144,000 2.51 351,566,794 114,326,640 12.96 2019-08-06
1421 2019-08-07 8,677,500 31,500 2.47 351,566,794 119,228,850 13.74 2019-08-05
1422 2019-08-06 8,646,000 -63,500 2.46 351,566,794 122,254,440 14.14 2019-08-02
1423 2019-08-05 8,709,500 -27,000 2.48 351,566,794 125,242,610 14.38 2019-08-01
1424 2019-08-02 8,736,500 14,500 2.49 351,566,794 125,805,600 14.40 2019-07-31
1425 2019-08-01 8,722,000 -61,000 2.48 351,566,794 125,596,800 14.40 2019-07-30
1426 2019-07-31 8,783,000 -5,500 2.50 351,566,794 126,123,880 14.36 2019-07-29
1427 2019-07-30 8,788,500 36,500 2.50 351,566,794 126,378,630 14.38 2019-07-26
1428 2019-07-29 8,752,000 -7,000 2.49 351,566,794 127,254,080 14.54 2019-07-25
1429 2019-07-26 8,759,000 61,000 2.49 351,566,794 127,005,500 14.50 2019-07-24
1430 2019-07-25 8,698,000 -12,500 2.47 351,566,794 126,990,800 14.60 2019-07-23
1431 2019-07-24 8,710,500 -15,000 2.48 351,566,794 124,560,150 14.30 2019-07-22
1432 2019-07-23 8,725,500 81,000 2.48 351,566,794 126,345,240 14.48 2019-07-19
1433 2019-07-22 8,644,500 18,500 2.46 351,566,794 125,172,360 14.48 2019-07-18
1434 2019-07-19 8,626,000 -32,000 2.45 351,566,794 126,457,160 14.66 2019-07-17
1435 2019-07-18 8,658,000 -19,500 2.46 351,566,794 129,870,000 15.00 2019-07-16
1436 2019-07-17 8,677,500 1,500 2.47 351,566,794 128,947,650 14.86 2019-07-15
1437 2019-07-16 8,676,000 -33,000 2.47 351,566,794 128,578,320 14.82 2019-07-12
1438 2019-07-15 8,709,000 6,000 2.48 351,566,794 130,460,820 14.98 2019-07-11
1439 2019-07-12 8,703,000 11,000 2.48 351,566,794 131,589,360 15.12 2019-07-10
1440 2019-07-11 8,692,000 132,000 2.47 351,566,794 132,639,920 15.26 2019-07-09
1441 2019-07-10 8,560,000 -65,000 2.43 351,566,794 132,851,200 15.52 2019-07-08
1442 2019-07-09 8,625,000 -12,500 2.45 351,566,794 137,655,000 15.96 2019-07-05
1443 2019-07-08 8,637,500 62,500 2.46 351,566,794 137,681,750 15.94 2019-07-04
1444 2019-07-05 8,575,000 -5,500 2.44 351,566,794 136,171,000 15.88 2019-07-03
1445 2019-07-04 8,580,500 -79,500 2.44 351,566,794 139,175,710 16.22 2019-07-02
1446 2019-07-03 8,660,000 4,000 2.46 351,566,794 138,040,400 15.94 2019-06-28
1447 2019-07-02 8,656,000 -98,500 2.46 351,566,794 138,322,880 15.98 2019-06-27
1448 2019-06-28 8,754,500 45,000 2.49 351,566,794 135,344,570 15.46 2019-06-26
1449 2019-06-27 8,709,500 93,500 2.48 351,566,794 136,564,960 15.68 2019-06-25
1450 2019-06-26 8,616,000 -65,000 2.45 351,566,794 136,822,080 15.88 2019-06-24
1451 2019-06-25 8,681,000 40,000 2.47 351,566,794 137,159,800 15.80 2019-06-21
1452 2019-06-24 8,641,000 -500 2.46 351,566,794 138,256,000 16.00 2019-06-20
1453 2019-06-21 8,641,500 14,000 2.46 351,566,794 136,535,700 15.80 2019-06-19
1454 2019-06-20 8,627,500 -10,500 2.45 351,566,794 135,969,400 15.76 2019-06-18
1455 2019-06-19 8,638,000 7,000 2.46 351,566,794 136,307,640 15.78 2019-06-17
1456 2019-06-18 8,631,000 76,500 2.46 351,566,794 136,715,040 15.84 2019-06-14
1457 2019-06-17 8,554,500 -4,000 2.43 351,566,794 138,925,080 16.24 2019-06-13
1458 2019-06-14 8,558,500 81,500 2.43 351,566,794 137,278,340 16.04 2019-06-12
1459 2019-06-13 8,477,000 13,500 2.41 351,566,794 140,887,740 16.62 2019-06-11
1460 2019-06-12 8,463,500 -39,000 2.41 351,566,794 137,785,780 16.28 2019-06-10
1461 2019-06-11 8,502,500 -39,500 2.42 351,566,794 135,699,900 15.96 2019-06-06
1462 2019-06-10 8,542,000 -20,500 2.43 351,566,794 137,184,520 16.06 2019-06-05
1463 2019-06-06 8,562,500 53,000 2.44 351,566,794 139,226,250 16.26 2019-06-04
1464 2019-06-05 8,509,500 -61,500 2.42 351,566,794 137,343,330 16.14 2019-06-03
1465 2019-06-04 8,571,000 24,000 2.44 351,566,794 137,136,000 16.00 2019-05-31
1466 2019-06-03 8,547,000 46,000 2.43 351,566,794 137,606,700 16.10 2019-05-30
1467 2019-05-31 8,501,000 23,000 2.42 351,566,794 137,546,180 16.18 2019-05-29
1468 2019-05-30 8,478,000 -18,500 2.41 351,566,794 141,073,920 16.64 2019-05-28
1469 2019-05-29 8,496,500 -66,500 2.42 351,566,794 139,002,740 16.36 2019-05-27
1470 2019-05-28 8,563,000 3,000 2.44 351,566,794 140,433,200 16.40 2019-05-24
1471 2019-05-27 8,560,000 15,500 2.43 351,566,794 139,870,400 16.34 2019-05-23
1472 2019-05-24 8,544,500 54,500 2.43 351,566,794 145,256,500 17.00 2019-05-22
1473 2019-05-23 8,490,000 2,000 2.41 351,566,794 145,518,600 17.14 2019-05-21
1474 2019-05-22 8,488,000 -19,000 2.41 351,566,794 143,786,720 16.94 2019-05-20
1475 2019-05-21 8,507,000 9,500 2.42 351,566,794 144,789,140 17.02 2019-05-17
1476 2019-05-20 8,497,500 -33,000 2.42 351,566,794 148,536,300 17.48 2019-05-16
1477 2019-05-17 8,530,500 -42,000 2.43 351,566,794 148,430,700 17.40 2019-05-15
1478 2019-05-16 8,572,500 -15,500 2.44 351,566,794 146,932,650 17.14 2019-05-14
1479 2019-05-15 8,588,000 -169,000 2.44 351,566,794 152,866,400 17.80 2019-05-10
1480 2019-05-14 8,757,000 47,500 2.49 351,566,794 150,620,400 17.20 2019-05-09
1481 2019-05-10 8,709,500 -62,000 2.48 351,566,794 155,551,670 17.86 2019-05-08
1482 2019-05-09 8,771,500 2,000 2.49 351,566,794 157,185,280 17.92 2019-05-07
1483 2019-05-08 8,769,500 -392,500 2.49 351,566,794 159,078,730 18.14 2019-05-06
1484 2019-04-30 9,162,000 26,500 2.61 351,566,794 183,240,000 20.00 2019-04-26
1485 2019-04-29 9,135,500 7,500 2.60 351,566,794 185,450,650 20.30 2019-04-25
1486 2019-04-26 9,128,000 39,500 2.60 351,566,794 193,970,000 21.25 2019-04-24
1487 2019-04-25 9,088,500 -27,000 2.59 351,566,794 192,676,200 21.20 2019-04-23
1488 2019-04-24 9,115,500 -24,000 2.59 351,566,794 197,806,350 21.70 2019-04-18
1489 2019-04-23 9,139,500 -302,500 2.60 351,566,794 196,499,250 21.50 2019-04-17
1490 2019-04-18 9,442,000 128,000 2.69 351,566,794 203,947,200 21.60 2019-04-16
1491 2019-04-17 9,314,000 45,000 2.65 351,566,794 196,991,100 21.15 2019-04-15
1492 2019-04-16 9,269,000 1,500 2.64 351,566,794 196,502,800 21.20 2019-04-12
1493 2019-04-15 9,267,500 -179,000 2.64 351,566,794 198,787,875 21.45 2019-04-11
1494 2019-04-12 9,446,500 -8,000 2.69 351,566,794 207,823,000 22.00 2019-04-10
1495 2019-04-11 9,454,500 -286,500 2.69 351,566,794 206,580,825 21.85 2019-04-09
1496 2019-04-10 9,741,000 113,500 2.77 351,566,794 210,892,650 21.65 2019-04-08
1497 2019-04-09 9,627,500 -125,500 2.74 351,566,794 207,472,625 21.55 2019-04-04
1498 2019-04-08 9,753,000 -63,000 2.77 351,566,794 205,788,300 21.10 2019-04-03
1499 2019-04-04 9,816,000 -42,000 2.79 351,566,794 205,154,400 20.90 2019-04-02
1500 2019-04-03 9,858,000 28,500 2.80 351,566,794 208,989,600 21.20 2019-04-01
1501 2019-04-02 9,829,500 -182,000 2.80 351,566,794 206,910,975 21.05 2019-03-29
1502 2019-04-01 10,011,500 -73,000 2.85 351,566,794 205,736,325 20.55 2019-03-28
1503 2019-03-29 10,084,500 -178,000 2.87 351,566,794 207,236,475 20.55 2019-03-27
1504 2019-03-28 10,262,500 -6,500 2.92 351,566,794 204,839,500 19.96 2019-03-26
1505 2019-03-27 10,269,000 -94,000 2.92 351,566,794 217,189,350 21.15 2019-03-25
1506 2019-03-26 10,363,000 -64,000 2.95 351,566,794 227,986,000 22.00 2019-03-22
1507 2019-03-25 10,427,000 252,500 2.97 351,566,794 216,360,250 20.75 2019-03-21
1508 2019-03-22 10,174,500 94,500 2.89 351,566,794 216,716,850 21.30 2019-03-20
1509 2019-03-21 10,080,000 -96,000 2.87 351,566,794 220,752,000 21.90 2019-03-19
1510 2019-03-20 10,176,000 -10,000 2.89 351,566,794 220,819,200 21.70 2019-03-18
1511 2019-03-19 10,186,000 -659,000 2.90 351,566,794 225,110,600 22.10 2019-03-15
1512 2019-03-18 10,845,000 -36,500 3.08 351,566,794 235,336,500 21.70 2019-03-14
1513 2019-03-15 10,881,500 376,000 3.10 351,566,794 239,937,075 22.05 2019-03-13
1514 2019-03-14 10,505,500 909,500 2.99 351,566,794 255,808,925 24.35 2019-03-12
1515 2019-03-13 9,596,000 76,500 2.73 351,566,794 258,612,200 26.95 2019-03-11
1516 2019-03-12 9,519,500 6,000 2.71 351,566,794 256,074,550 26.90 2019-03-08
1517 2019-03-11 9,513,500 17,500 2.71 351,566,794 261,621,250 27.50 2019-03-07
1518 2019-03-08 9,496,000 -117,500 2.70 351,566,794 268,262,000 28.25 2019-03-06
1519 2019-03-07 9,613,500 23,000 2.73 351,566,794 270,139,350 28.10 2019-03-05
1520 2019-03-06 9,590,500 -1,047,500 2.73 351,566,794 265,656,850 27.70 2019-03-04
1521 2019-03-05 10,638,000 -34,500 3.03 351,566,794 296,800,200 27.90 2019-03-01
1522 2019-03-04 10,672,500 -213,500 3.04 351,566,794 298,296,375 27.95 2019-02-28
1523 2019-03-01 10,886,000 37,000 3.10 351,566,794 307,529,500 28.25 2019-02-27
1524 2019-02-28 10,849,000 29,000 3.09 351,566,794 316,790,800 29.20 2019-02-26
1525 2019-02-27 10,820,000 -506,500 3.08 351,566,794 326,223,000 30.15 2019-02-25
1526 2019-02-26 11,326,500 -250,500 3.22 351,566,794 336,397,050 29.70 2019-02-22
1527 2019-02-25 11,577,000 27,500 3.29 351,566,794 324,156,000 28.00 2019-02-21
1528 2019-02-22 11,549,500 -320,000 3.29 351,566,794 317,611,250 27.50 2019-02-20
1529 2019-02-21 11,869,500 -13,000 3.38 351,566,794 327,598,200 27.60 2019-02-19
1530 2019-02-20 11,882,500 73,500 3.38 351,566,794 332,115,875 27.95 2019-02-18
1531 2019-02-19 11,809,000 85,500 3.36 351,566,794 307,624,450 26.05 2019-02-15
1532 2019-02-18 11,723,500 255,000 3.33 351,566,794 320,051,550 27.30 2019-02-14
1533 2019-02-15 11,468,500 -242,500 3.26 351,566,794 313,663,475 27.35 2019-02-13
1534 2019-02-14 11,711,000 386,000 3.33 351,566,794 298,044,950 25.45 2019-02-12
1535 2019-02-13 11,325,000 43,000 3.22 351,566,794 278,595,000 24.60 2019-02-11
1536 2019-02-01 11,282,000 -16,500 3.21 351,566,794 254,973,200 22.60 2019-01-30
1537 2019-01-31 11,298,500 276,500 3.21 351,566,794 255,346,100 22.60 2019-01-29
1538 2019-01-30 11,022,000 109,500 3.14 351,566,794 241,932,900 21.95 2019-01-28
1539 2019-01-29 10,912,500 -65,500 3.10 351,566,794 243,894,375 22.35 2019-01-25
1540 2019-01-28 10,978,000 -153,000 3.12 351,566,794 243,711,600 22.20 2019-01-24
1541 2019-01-25 11,131,000 -112,000 3.17 351,566,794 242,099,250 21.75 2019-01-23
1542 2019-01-24 11,243,000 60,000 3.20 351,566,794 245,097,400 21.80 2019-01-22
1543 2019-01-23 11,183,000 -335,000 3.18 351,566,794 250,499,200 22.40 2019-01-21
1544 2019-01-22 11,518,000 21,500 3.28 351,566,794 250,516,500 21.75 2019-01-18
1545 2019-01-21 11,496,500 358,000 3.27 351,566,794 243,725,800 21.20 2019-01-17
1546 2019-01-18 11,138,500 -54,000 3.17 351,566,794 252,843,950 22.70 2019-01-16
1547 2019-01-17 11,192,500 -21,000 3.18 351,566,794 252,950,500 22.60 2019-01-15
1548 2019-01-16 11,213,500 -55,000 3.19 351,566,794 252,303,750 22.50 2019-01-14
1549 2019-01-15 11,268,500 66,500 3.21 351,566,794 254,668,100 22.60 2019-01-11
1550 2019-01-14 11,202,000 203,500 3.19 351,566,794 250,924,800 22.40 2019-01-10
1551 2019-01-11 10,998,500 -51,500 3.13 351,566,794 242,516,925 22.05 2019-01-09
1552 2019-01-10 11,050,000 -241,000 3.14 351,566,794 238,680,000 21.60 2019-01-08
1553 2019-01-09 11,291,000 -63,500 3.21 351,566,794 237,675,550 21.05 2019-01-07
1554 2019-01-08 11,354,500 -102,000 3.23 351,566,794 235,038,150 20.70 2019-01-04
1555 2019-01-07 11,456,500 -6,500 3.26 351,566,794 226,609,570 19.78 2019-01-03
1556 2019-01-04 11,463,000 -105,000 3.26 351,566,794 237,857,250 20.75 2019-01-02
1557 2018-12-28 11,568,000 203,500 3.29 351,566,794 237,144,000 20.50 2018-12-21
1558 2018-12-27 11,364,500 231,500 3.23 351,566,794 238,654,500 21.00 2018-12-20
1559 2018-12-21 11,133,000 379,500 3.17 351,566,794 236,019,600 21.20 2018-12-19
1560 2018-12-20 10,753,500 227,000 3.06 351,566,794 236,039,325 21.95 2018-12-18
1561 2018-12-19 10,526,500 -107,500 2.99 351,566,794 237,898,900 22.60 2018-12-17
1562 2018-12-18 10,634,000 -207,000 3.02 351,566,794 236,074,800 22.20 2018-12-14
1563 2018-12-17 10,841,000 -203,000 3.08 351,566,794 245,548,650 22.65 2018-12-13
1564 2018-12-14 11,044,000 -36,000 3.14 351,566,794 243,520,200 22.05 2018-12-12
1565 2018-12-13 11,080,000 -267,500 3.15 351,566,794 243,760,000 22.00 2018-12-11
1566 2018-12-12 11,347,500 328,000 3.23 351,566,794 235,460,625 20.75 2018-12-10
1567 2018-12-11 11,019,500 16,000 3.13 351,566,794 232,511,450 21.10 2018-12-07
1568 2018-12-10 11,003,500 247,500 3.13 351,566,794 232,173,850 21.10 2018-12-06
1569 2018-12-07 10,756,000 -17,000 3.06 351,566,794 245,774,600 22.85 2018-12-05
1570 2018-12-06 10,773,000 248,500 3.06 351,566,794 251,010,900 23.30 2018-12-04
1571 2018-12-05 10,524,500 -358,500 2.99 351,566,794 240,484,825 22.85 2018-12-03
1572 2018-12-04 10,883,000 -56,500 3.10 351,566,794 229,631,300 21.10 2018-11-30
1573 2018-12-03 10,939,500 79,500 3.11 351,566,794 229,182,525 20.95 2018-11-29
1574 2018-11-30 10,860,000 -78,000 3.09 351,566,794 234,033,000 21.55 2018-11-28
1575 2018-11-29 10,938,000 -148,000 3.11 351,566,794 234,620,100 21.45 2018-11-27
1576 2018-11-28 11,086,000 -96,500 3.15 351,566,794 232,251,700 20.95 2018-11-26
1577 2018-11-27 11,182,500 -76,000 3.18 351,566,794 233,155,125 20.85 2018-11-23
1578 2018-11-26 11,258,500 42,000 3.20 351,566,794 243,746,525 21.65 2018-11-22
1579 2018-11-23 11,216,500 -53,500 3.19 351,566,794 238,911,450 21.30 2018-11-21
1580 2018-11-22 11,270,000 329,000 3.21 351,566,794 236,106,500 20.95 2018-11-20
1581 2018-11-21 10,941,000 234,500 3.11 351,566,794 238,513,800 21.80 2018-11-19
1582 2018-11-20 10,706,500 -37,500 3.05 351,566,794 235,543,000 22.00 2018-11-16
1583 2018-11-19 10,744,000 155,000 3.06 351,566,794 224,549,600 20.90 2018-11-15
1584 2018-11-16 10,589,000 131,500 3.01 351,566,794 220,780,650 20.85 2018-11-14
1585 2018-11-15 10,457,500 9,500 2.97 351,566,794 219,607,500 21.00 2018-11-13
1586 2018-11-14 10,448,000 70,000 2.97 351,566,794 220,975,200 21.15 2018-11-12
1587 2018-11-13 10,378,000 -33,000 2.95 351,566,794 216,900,200 20.90 2018-11-09
1588 2018-11-12 10,411,000 42,000 2.96 351,566,794 216,548,800 20.80 2018-11-08
1589 2018-11-09 10,369,000 178,000 2.95 351,566,794 213,082,950 20.55 2018-11-07
1590 2018-11-08 10,191,000 -38,000 2.90 351,566,794 208,915,500 20.50 2018-11-06
1591 2018-11-07 10,229,000 76,500 2.91 351,566,794 209,694,500 20.50 2018-11-05
1592 2018-11-06 10,152,500 -383,000 2.89 351,566,794 214,725,375 21.15 2018-11-02
1593 2018-11-05 10,535,500 -120,500 3.00 351,566,794 210,077,870 19.94 2018-11-01
1594 2018-11-02 10,656,000 -178,500 3.03 351,566,794 203,529,600 19.10 2018-10-31
1595 2018-11-01 10,834,500 -89,500 3.08 351,566,794 200,004,870 18.46 2018-10-30
1596 2018-10-31 10,924,000 411,500 3.11 351,566,794 202,312,480 18.52 2018-10-29
1597 2018-10-30 10,512,500 78,000 2.99 351,566,794 220,236,875 20.95 2018-10-26
1598 2018-10-29 10,434,500 -38,000 2.97 351,566,794 213,907,250 20.50 2018-10-25
1599 2018-10-26 10,472,500 -107,500 2.98 351,566,794 219,398,875 20.95 2018-10-24
1600 2018-10-25 10,580,000 -14,000 3.01 351,566,794 219,535,000 20.75 2018-10-23
1601 2018-10-24 10,594,000 -33,000 3.01 351,566,794 236,246,200 22.30 2018-10-22
1602 2018-10-23 10,627,000 16,000 3.02 351,566,794 221,041,600 20.80 2018-10-19
1603 2018-10-22 10,611,000 -69,500 3.02 351,566,794 214,342,200 20.20 2018-10-18
1604 2018-10-19 10,680,500 -64,000 3.04 351,566,794 215,746,100 20.20 2018-10-16
1605 2018-10-18 10,744,500 85,500 3.06 351,566,794 216,501,675 20.15 2018-10-15
1606 2018-10-16 10,659,000 66,000 3.03 351,566,794 217,443,600 20.40 2018-10-12
1607 2018-10-15 10,593,000 -84,500 3.01 351,566,794 213,978,600 20.20 2018-10-11
1608 2018-10-12 10,677,500 113,500 3.04 351,566,794 228,498,500 21.40 2018-10-10
1609 2018-10-11 10,564,000 112,000 3.00 351,566,794 226,597,800 21.45 2018-10-09
1610 2018-10-10 10,452,000 178,500 2.97 351,566,794 225,763,200 21.60 2018-10-08
1611 2018-09-28 10,273,500 106,000 2.92 351,566,794 258,378,525 25.15 2018-09-26
1612 2018-09-21 10,167,500 -176,000 2.89 351,566,794 254,695,875 25.05 2018-09-19
1613 2018-09-20 10,343,500 146,500 2.94 351,566,794 247,726,825 23.95 2018-09-18
1614 2018-09-19 10,197,000 -71,500 2.90 351,566,794 247,277,250 24.25 2018-09-17
1615 2018-09-18 10,268,500 -51,000 2.92 351,566,794 258,252,775 25.15 2018-09-14
1616 2018-09-17 10,319,500 -27,500 2.94 351,566,794 254,891,650 24.70 2018-09-13
1617 2018-09-14 10,347,000 91,500 2.94 351,566,794 248,328,000 24.00 2018-09-12
1618 2018-09-13 10,255,500 -58,500 2.92 351,566,794 256,387,500 25.00 2018-09-11
1619 2018-09-12 10,314,000 85,000 2.93 351,566,794 259,397,100 25.15 2018-09-10
1620 2018-09-11 10,229,000 -850,500 2.91 351,566,794 270,557,050 26.45 2018-09-07
1621 2018-09-10 11,079,500 -258,500 3.15 351,566,794 295,268,675 26.65 2018-09-06
1622 2018-09-07 11,338,000 -172,500 3.22 351,566,794 303,858,400 26.80 2018-09-05
1623 2018-09-06 11,510,500 -74,500 3.27 351,566,794 321,142,950 27.90 2018-09-04
1624 2018-09-05 11,585,000 36,500 3.30 351,566,794 307,581,750 26.55 2018-09-03
1625 2018-09-04 11,548,500 -425,500 3.28 351,566,794 307,767,525 26.65 2018-08-31
1626 2018-09-03 11,974,000 -74,500 3.41 351,566,794 326,291,500 27.25 2018-08-30
1627 2018-08-31 12,048,500 319,500 3.43 351,566,794 336,755,575 27.95 2018-08-29
1628 2018-08-30 11,729,000 67,000 3.34 351,566,794 334,862,950 28.55 2018-08-28
1629 2018-08-29 11,662,000 58,500 3.32 351,566,794 342,862,800 29.40 2018-08-27
1630 2018-08-28 11,603,500 -43,500 3.30 351,566,794 315,615,200 27.20 2018-08-24
1631 2018-08-27 11,647,000 -78,500 3.31 351,566,794 317,380,750 27.25 2018-08-23
1632 2018-08-24 11,725,500 -60,000 3.34 351,566,794 312,484,575 26.65 2018-08-22
1633 2018-08-23 11,785,500 -327,500 3.35 351,566,794 324,101,250 27.50 2018-08-21
1634 2018-08-22 12,113,000 417,500 3.45 351,566,794 314,938,000 26.00 2018-08-20
1635 2018-08-21 11,695,500 160,500 3.33 351,566,794 290,048,400 24.80 2018-08-17
1636 2018-08-20 11,535,000 318,500 3.28 351,566,794 280,877,250 24.35 2018-08-16
1637 2018-08-17 11,216,500 81,500 3.19 351,566,794 282,655,800 25.20 2018-08-15
1638 2018-08-16 11,135,000 97,500 3.17 351,566,794 296,747,750 26.65 2018-08-14
1639 2018-08-15 11,037,500 1,161,500 3.14 351,566,794 311,257,500 28.20 2018-08-13
1640 2018-08-14 9,876,000 248,000 2.81 351,566,794 282,947,400 28.65 2018-08-10
1641 2018-08-13 9,628,000 179,000 2.74 351,566,794 265,732,800 27.60 2018-08-09
1642 2018-08-10 9,449,000 -75,000 2.69 351,566,794 251,815,850 26.65 2018-08-08
1643 2018-08-09 9,524,000 87,000 2.71 351,566,794 259,529,000 27.25 2018-08-07
1644 2018-08-08 9,437,000 24,000 2.68 351,566,794 244,418,300 25.90 2018-08-06
1645 2018-08-07 9,413,000 -160,500 2.68 351,566,794 260,269,450 27.65 2018-08-03
1646 2018-08-06 9,573,500 -808,500 2.72 351,566,794 280,024,875 29.25 2018-08-02
1647 2018-08-03 10,382,000 -269,500 2.95 351,566,794 314,055,500 30.25 2018-08-01
1648 2018-08-02 10,651,500 -566,000 3.03 351,566,794 322,207,875 30.25 2018-07-31
1649 2018-08-01 11,217,500 71,000 3.19 351,566,794 365,690,500 32.60 2018-07-30
1650 2018-07-31 11,146,500 -298,000 3.17 351,566,794 374,522,400 33.60 2018-07-27
1651 2018-07-30 11,444,500 -229,500 3.26 351,566,794 377,668,500 33.00 2018-07-26
1652 2018-07-27 11,674,000 -21,000 3.32 351,566,794 392,830,100 33.65 2018-07-25
1653 2018-07-26 11,695,000 63,000 3.33 351,566,794 388,274,000 33.20 2018-07-24
1654 2018-07-25 11,632,000 30,500 3.31 351,566,794 382,692,800 32.90 2018-07-23
1655 2018-07-24 11,601,500 -394,500 3.30 351,566,794 388,650,250 33.50 2018-07-20
1656 2018-07-23 11,996,000 458,500 3.41 351,566,794 411,462,800 34.30 2018-07-19
1657 2018-07-20 11,537,500 58,000 3.28 351,566,794 389,390,625 33.75 2018-07-18
1658 2018-07-19 11,479,500 -6,500 3.27 351,566,794 378,823,500 33.00 2018-07-17
1659 2018-07-18 11,486,000 131,000 3.27 351,566,794 373,295,000 32.50 2018-07-16
1660 2018-07-17 11,355,000 1,136,500 3.23 351,566,794 370,173,000 32.60 2018-07-13
1661 2018-07-16 10,218,500 -272,500 2.91 351,566,794 326,992,000 32.00 2018-07-12
1662 2018-07-13 10,491,000 318,500 2.98 351,566,794 306,861,750 29.25 2018-07-11
1663 2018-07-12 10,172,500 174,000 2.89 351,566,794 309,244,000 30.40 2018-07-10
1664 2018-07-11 9,998,500 -202,000 2.84 351,566,794 291,956,200 29.20 2018-07-09
1665 2018-07-10 10,200,500 391,000 2.90 351,566,794 297,344,575 29.15 2018-07-06
1666 2018-07-09 9,809,500 31,500 2.79 351,566,794 299,189,750 30.50 2018-07-05
1667 2018-07-06 9,778,000 -417,500 2.78 351,566,794 318,762,800 32.60 2018-07-04
1668 2018-07-05 10,195,500 -11,000 2.90 351,566,794 331,353,750 32.50 2018-07-03
1669 2018-07-04 10,206,500 265,500 2.90 351,566,794 324,566,700 31.80 2018-06-29
1670 2018-07-03 9,941,000 -302,500 2.83 351,566,794 312,147,400 31.40 2018-06-28
1671 2018-06-29 10,243,500 -18,500 2.91 351,566,794 314,475,450 30.70 2018-06-27
1672 2018-06-28 10,262,000 -315,000 2.92 351,566,794 323,766,100 31.55 2018-06-26
1673 2018-06-27 10,577,000 -32,000 3.01 351,566,794 331,588,950 31.35 2018-06-25
1674 2018-06-26 10,609,000 39,000 3.02 351,566,794 326,226,750 30.75 2018-06-22
1675 2018-06-25 10,570,000 70,000 3.01 351,566,794 322,385,000 30.50 2018-06-21
1676 2018-06-22 10,500,000 62,000 2.99 351,566,794 326,025,000 31.05 2018-06-20
1677 2018-06-21 10,438,000 -269,500 2.97 351,566,794 323,578,000 31.00 2018-06-19
1678 2018-06-20 10,707,500 -36,000 3.05 351,566,794 360,307,375 33.65 2018-06-15
1679 2018-06-19 10,743,500 -500 3.06 351,566,794 365,816,175 34.05 2018-06-14
1680 2018-06-15 10,744,000 49,500 3.06 351,566,794 358,849,600 33.40 2018-06-13
1681 2018-06-14 10,694,500 -836,500 3.04 351,566,794 368,960,250 34.50 2018-06-12
1682 2018-06-13 11,531,000 -89,000 3.28 351,566,794 406,467,750 35.25 2018-06-11
1683 2018-06-12 11,620,000 206,000 3.31 351,566,794 411,348,000 35.40 2018-06-08
1684 2018-06-11 11,414,000 865,000 3.25 351,566,794 412,045,400 36.10 2018-06-07
1685 2018-06-08 10,549,000 -161,500 3.00 351,566,794 385,038,500 36.50 2018-06-06
1686 2018-06-07 10,710,500 -77,000 3.05 351,566,794 367,370,150 34.30 2018-06-05
1687 2018-06-06 10,787,500 44,500 3.07 351,566,794 366,775,000 34.00 2018-06-04
1688 2018-06-05 10,743,000 -74,000 3.06 351,566,794 364,724,850 33.95 2018-06-01
1689 2018-06-04 10,817,000 82,000 3.08 351,566,794 349,389,100 32.30 2018-05-31
1690 2018-06-01 10,735,000 -19,000 3.05 351,566,794 349,424,250 32.55 2018-05-30
1691 2018-05-31 10,754,000 -68,000 3.06 351,566,794 358,645,900 33.35 2018-05-29
1692 2018-05-30 10,822,000 111,500 3.08 351,566,794 370,112,400 34.20 2018-05-28
1693 2018-05-29 10,710,500 86,000 3.05 351,566,794 362,550,425 33.85 2018-05-25
1694 2018-05-28 10,624,500 -13,500 3.02 351,566,794 360,170,550 33.90 2018-05-24
1695 2018-05-25 10,638,000 -18,500 3.03 351,566,794 357,436,800 33.60 2018-05-23
1696 2018-05-24 10,656,500 255,000 3.03 351,566,794 362,321,000 34.00 2018-05-21
1697 2018-05-23 10,401,500 72,000 2.96 351,566,794 352,610,850 33.90 2018-05-18
1698 2018-05-21 10,329,500 -18,500 2.94 351,566,794 351,203,000 34.00 2018-05-17
1699 2018-05-18 10,348,000 -20,500 2.94 351,566,794 355,453,800 34.35 2018-05-16
1700 2018-05-17 10,368,500 238,000 2.95 351,566,794 353,047,425 34.05 2018-05-15
1701 2018-05-16 10,130,500 650,500 2.88 351,566,794 356,087,075 35.15 2018-05-14
1702 2018-05-15 9,480,000 36,500 2.70 351,566,794 320,424,000 33.80 2018-05-11
1703 2018-05-14 9,443,500 -62,500 2.69 351,566,794 321,079,000 34.00 2018-05-10
1704 2018-05-11 9,506,000 -40,500 2.70 351,566,794 318,451,000 33.50 2018-05-09
1705 2018-05-10 9,546,500 5,000 2.72 351,566,794 317,421,125 33.25 2018-05-08
1706 2018-05-09 9,541,500 -163,500 2.71 351,566,794 311,052,900 32.60 2018-05-07
1707 2018-05-08 9,705,000 20,000 2.76 351,566,794 326,088,000 33.60 2018-05-04
1708 2018-05-07 9,685,000 545,000 2.75 351,566,794 347,691,500 35.90 2018-05-03
1709 2018-05-04 9,140,000 37,500 2.60 351,566,794 319,900,000 35.00 2018-05-02
1710 2018-04-27 9,102,500 -47,000 2.59 351,566,794 300,382,500 33.00 2018-04-25
1711 2018-04-26 9,149,500 -6,500 2.60 351,566,794 306,508,250 33.50 2018-04-24
1712 2018-04-25 9,156,000 183,500 2.60 351,566,794 292,992,000 32.00 2018-04-23
1713 2018-04-24 8,972,500 187,500 2.55 351,566,794 289,811,750 32.30 2018-04-20
1714 2018-04-23 8,785,000 -337,000 2.50 351,566,794 300,886,250 34.25 2018-04-19
1715 2018-04-20 9,122,000 -1,554,500 2.59 351,566,794 292,816,200 32.10 2018-04-18
1716 2018-04-19 10,676,500 -13,000 3.04 351,566,794 381,684,875 35.75 2018-04-17
1717 2018-04-18 10,689,500 198,000 3.04 351,566,794 393,908,075 36.85 2018-04-16
1718 2018-04-17 10,491,500 -303,500 2.98 351,566,794 396,578,700 37.80 2018-04-13
1719 2018-04-16 10,795,000 -266,000 3.07 351,566,794 415,067,750 38.45 2018-04-12
1720 2018-04-13 11,061,000 -427,500 3.15 351,566,794 438,568,650 39.65 2018-04-11
1721 2018-04-12 11,488,500 -450,500 3.27 351,566,794 442,307,250 38.50 2018-04-10
1722 2018-04-11 11,939,000 -397,000 3.40 351,566,794 476,366,100 39.90 2018-04-09
1723 2018-04-04 12,336,000 147,000 3.51 351,566,794 447,796,800 36.30 2018-03-29
1724 2018-04-03 12,189,000 207,000 3.47 351,566,794 446,117,400 36.60 2018-03-28
1725 2018-03-29 11,982,000 302,000 3.41 351,566,794 465,500,700 38.85 2018-03-27
1726 2018-03-28 11,680,000 49,500 3.32 351,566,794 443,840,000 38.00 2018-03-26
1727 2018-03-27 11,630,500 -288,500 3.31 351,566,794 427,420,875 36.75 2018-03-23
1728 2018-03-26 11,919,000 -223,500 3.39 351,566,794 451,134,150 37.85 2018-03-22
1729 2018-03-23 12,142,500 -1,051,500 3.45 351,566,794 466,879,125 38.45 2018-03-21
1730 2018-03-22 13,194,000 -322,500 3.75 351,566,794 523,801,800 39.70 2018-03-20
1731 2018-03-21 13,516,500 -285,000 3.84 351,566,794 556,203,975 41.15 2018-03-19
1732 2018-03-20 13,801,500 -690,000 3.93 351,566,794 568,621,800 41.20 2018-03-16
1733 2018-03-19 14,491,500 -629,500 4.12 351,566,794 579,660,000 40.00 2018-03-15
1734 2018-03-16 15,121,000 -334,000 4.30 351,566,794 589,719,000 39.00 2018-03-14
1735 2018-03-15 15,455,000 -880,000 4.40 351,566,794 587,290,000 38.00 2018-03-13
1736 2018-03-14 16,335,000 -853,500 4.65 351,566,794 617,463,000 37.80 2018-03-12
1737 2018-03-13 17,188,500 33,000 4.89 351,566,794 604,175,775 35.15 2018-03-09
1738 2018-03-12 17,155,500 12,000 4.88 351,566,794 576,424,800 33.60 2018-03-08
1739 2018-03-09 17,143,500 173,500 4.88 351,566,794 579,450,300 33.80 2018-03-07
1740 2018-03-08 16,970,000 39,000 4.83 351,566,794 548,979,500 32.35 2018-03-06
1741 2018-03-07 16,931,000 294,500 4.82 351,566,794 516,395,500 30.50 2018-03-05
1742 2018-03-06 16,636,500 296,500 4.73 351,566,794 538,190,775 32.35 2018-03-02
1743 2018-03-05 16,340,000 417,000 4.65 351,566,794 558,828,000 34.20 2018-03-01
1744 2018-03-02 15,923,000 545,000 4.53 351,566,794 542,974,300 34.10 2018-02-28
1745 2018-03-01 15,378,000 205,500 4.37 351,566,794 513,625,200 33.40 2018-02-27
1746 2018-02-28 15,172,500 423,500 4.32 351,566,794 521,175,375 34.35 2018-02-26
1747 2018-02-27 14,749,000 148,000 4.20 351,566,794 479,342,500 32.50 2018-02-23
1748 2018-02-26 14,601,000 189,000 4.15 351,566,794 461,391,600 31.60 2018-02-22
1749 2018-02-14 14,412,000 67,614 4.10 351,566,794 432,360,000 30.00 2018-02-12
1750 2018-02-13 14,344,386 156,500 4.08 351,566,794 396,622,273 27.65 2018-02-09
1751 2018-02-12 14,187,886 7,000 4.04 351,566,794 431,311,734 30.40 2018-02-08
1752 2018-02-09 14,180,886 9,000 4.03 351,566,794 416,209,004 29.35 2018-02-07
1753 2018-02-08 14,171,886 275,500 4.03 351,566,794 422,322,203 29.80 2018-02-06
1754 2018-02-07 13,896,386 -133,500 3.95 351,566,794 477,340,859 34.35 2018-02-05
1755 2018-02-06 14,029,886 -2,000 3.99 351,566,794 492,448,999 35.10 2018-02-02
1756 2018-02-05 14,031,886 -671,500 3.99 351,566,794 491,116,010 35.00 2018-02-01
1757 2018-02-02 14,703,386 20,000 4.18 351,566,794 533,732,912 36.30 2018-01-31
1758 2018-02-01 14,683,386 103,000 4.18 351,566,794 525,665,219 35.80 2018-01-30
1759 2018-01-31 14,580,386 -892,500 4.15 351,566,794 533,642,128 36.60 2018-01-29
1760 2018-01-30 15,472,886 -257,500 4.40 351,566,794 601,895,265 38.90 2018-01-26
1761 2018-01-29 15,730,386 125,000 4.47 351,566,794 584,383,840 37.15 2018-01-25
1762 2018-01-26 15,605,386 -134,000 4.44 351,566,794 589,883,591 37.80 2018-01-24
1763 2018-01-25 15,739,386 -243,500 4.48 351,566,794 607,540,300 38.60 2018-01-23
1764 2018-01-24 15,982,886 -59,500 4.55 351,566,794 620,135,977 38.80 2018-01-22
1765 2018-01-23 16,042,386 -99,500 4.56 351,566,794 579,130,135 36.10 2018-01-19
1766 2018-01-22 16,141,886 -416,500 4.59 351,566,794 574,651,142 35.60 2018-01-18
1767 2018-01-19 16,558,386 -806,000 4.71 351,566,794 603,553,170 36.45 2018-01-17
1768 2018-01-18 17,364,386 -90,000 4.94 351,566,794 649,428,036 37.40 2018-01-16
1769 2018-01-17 17,454,386 -576,500 4.96 351,566,794 620,503,422 35.55 2018-01-15
1770 2018-01-16 18,030,886 -148,000 5.13 351,566,794 666,241,238 36.95 2018-01-12
1771 2018-01-15 18,178,886 -282,500 5.17 351,566,794 671,709,838 36.95 2018-01-11
1772 2018-01-12 18,461,386 -276,500 5.25 351,566,794 694,148,114 37.60 2018-01-10
1773 2018-01-11 18,737,886 46,500 5.33 351,566,794 710,165,879 37.90 2018-01-09
1774 2018-01-10 18,691,386 316,500 5.32 351,566,794 714,945,515 38.25 2018-01-08
1775 2018-01-09 18,374,886 70,000 5.23 351,566,794 695,489,435 37.85 2018-01-05
1776 2018-01-08 18,304,886 16,000 5.21 351,566,794 710,229,577 38.80 2018-01-04
1777 2018-01-05 18,288,886 445,000 5.20 351,566,794 706,865,444 38.65 2018-01-03
1778 2018-01-04 17,843,886 165,000 5.08 351,566,794 668,253,531 37.45 2018-01-02
1779 2018-01-03 17,678,886 358,000 5.03 351,566,794 634,672,007 35.90 2017-12-29
1780 2018-01-02 17,320,886 -139,000 4.93 351,566,794 613,159,364 35.40 2017-12-28
1781 2017-12-29 17,459,886 552,000 4.97 351,566,794 619,825,953 35.50 2017-12-27
1782 2017-12-28 16,907,886 256,500 4.81 351,566,794 595,157,587 35.20 2017-12-22
1783 2017-12-27 16,651,386 307,000 4.74 351,566,794 589,459,064 35.40 2017-12-21
1784 2017-12-22 16,344,386 -233,000 4.65 351,566,794 545,902,492 33.40 2017-12-20
1785 2017-12-21 16,577,386 263,000 4.72 351,566,794 561,973,385 33.90 2017-12-19
1786 2017-12-20 16,314,386 -458,000 4.64 351,566,794 537,559,019 32.95 2017-12-18
1787 2017-12-19 16,772,386 -179,500 4.77 351,566,794 592,065,226 35.30 2017-12-15
1788 2017-12-18 16,951,886 141,000 4.82 351,566,794 618,743,839 36.50 2017-12-14
1789 2017-12-15 16,810,886 236,000 4.78 351,566,794 611,075,706 36.35 2017-12-13
1790 2017-12-14 16,574,886 -11,614 4.71 351,566,794 595,038,407 35.90 2017-12-12
1791 2017-12-13 16,586,500 -84,500 4.72 351,566,794 620,335,100 37.40 2017-12-11
1792 2017-12-12 16,671,000 149,000 4.74 351,566,794 620,161,200 37.20 2017-12-08
1793 2017-12-11 16,522,000 196,000 4.70 351,566,794 574,139,500 34.75 2017-12-07
1794 2017-12-08 16,326,000 -324,000 4.64 351,566,794 559,165,500 34.25 2017-12-06
1795 2017-12-07 16,650,000 -203,500 4.74 351,566,794 626,040,000 37.60 2017-12-05
1796 2017-12-06 16,853,500 98,500 4.79 351,566,794 660,657,200 39.20 2017-12-04
1797 2017-12-05 16,755,000 -38,000 4.77 351,566,794 632,501,250 37.75 2017-12-01
1798 2017-12-04 16,793,000 68,000 4.78 351,566,794 621,341,000 37.00 2017-11-30
1799 2017-12-01 16,725,000 125,500 4.76 351,566,794 645,585,000 38.60 2017-11-29
1800 2017-11-30 16,599,500 828,500 4.72 351,566,794 594,262,100 35.80 2017-11-28
1801 2017-11-29 15,771,000 -370,000 4.49 351,566,794 551,196,450 34.95 2017-11-27
1802 2017-11-28 16,141,000 190,500 4.59 351,566,794 597,217,000 37.00 2017-11-24
1803 2017-11-27 15,950,500 -69,000 4.54 351,566,794 598,143,750 37.50 2017-11-23
1804 2017-11-24 16,019,500 185,000 4.56 351,566,794 635,173,175 39.65 2017-11-22
1805 2017-11-23 15,834,500 -173,500 4.50 351,566,794 653,964,850 41.30 2017-11-21
1806 2017-11-22 16,008,000 398,500 4.55 351,566,794 621,110,400 38.80 2017-11-20
1807 2017-11-21 15,609,500 -655,000 4.44 351,566,794 583,014,825 37.35 2017-11-17
1808 2017-11-20 16,264,500 610,000 4.63 351,566,794 574,136,850 35.30 2017-11-16
1809 2017-11-17 15,654,500 -301,500 4.45 351,566,794 501,726,725 32.05 2017-11-15
1810 2017-11-16 15,956,000 -98,000 4.54 351,566,794 537,717,200 33.70 2017-11-14
1811 2017-11-15 16,054,000 1,357,000 4.57 351,566,794 552,257,600 34.40 2017-11-13
1812 2017-11-14 14,697,000 647,000 4.18 351,566,794 494,554,050 33.65 2017-11-10
1813 2017-11-13 14,050,000 547,000 4.00 351,566,794 443,980,000 31.60 2017-11-09
1814 2017-11-10 13,503,000 159,500 3.84 351,566,794 425,344,500 31.50 2017-11-08
1815 2017-11-09 13,343,500 1,649,500 3.80 351,566,794 424,990,475 31.85 2017-11-07
1816 2017-11-08 11,694,000 481,500 3.33 351,566,794 352,574,100 30.15 2017-11-06
1817 2017-11-07 11,212,500 502,500 3.19 351,566,794 322,920,000 28.80 2017-11-03
1818 2017-11-06 10,710,000 234,500 3.05 351,566,794 302,557,500 28.25 2017-11-02
1819 2017-11-03 10,475,500 267,000 2.98 351,566,794 302,741,950 28.90 2017-11-01
1820 2017-11-02 10,208,500 586,500 2.90 351,566,794 296,556,925 29.05 2017-10-31
1821 2017-11-01 9,622,000 428,000 2.74 351,566,794 261,718,400 27.20 2017-10-30
1822 2017-10-31 9,194,000 299,500 2.62 351,566,794 245,939,500 26.75 2017-10-27
1823 2017-10-30 8,894,500 192,000 2.53 351,566,794 249,046,000 28.00 2017-10-26
1824 2017-10-27 8,702,500 -64,500 2.48 351,566,794 241,929,500 27.80 2017-10-25
1825 2017-10-26 8,767,000 348,500 2.49 351,566,794 234,955,600 26.80 2017-10-24
1826 2017-10-25 8,418,500 -307,500 2.39 351,566,794 231,929,675 27.55 2017-10-23
1827 2017-10-24 8,726,000 -22,000 2.48 351,566,794 253,054,000 29.00 2017-10-20
1828 2017-10-23 8,748,000 -821,500 2.49 351,566,794 234,883,800 26.85 2017-10-19
1829 2017-10-20 9,569,500 79,500 2.72 351,566,794 278,472,450 29.10 2017-10-18
1830 2017-10-19 9,490,000 -402,500 2.70 351,566,794 275,210,000 29.00 2017-10-17
1831 2017-10-18 9,892,500 340,500 2.81 351,566,794 302,215,875 30.55 2017-10-16
1832 2017-10-17 9,552,000 -18,000 2.72 351,566,794 292,291,200 30.60 2017-10-13
1833 2017-10-16 9,570,000 12,500 2.72 351,566,794 293,799,000 30.70 2017-10-12
1834 2017-10-13 9,557,500 441,000 2.72 351,566,794 288,636,500 30.20 2017-10-11
1835 2017-10-12 9,116,500 1,058,500 2.59 351,566,794 287,169,750 31.50 2017-10-10
1836 2017-10-11 8,058,000 1,079,500 2.29 351,566,794 246,574,800 30.60 2017-10-09
1837 2017-09-29 6,978,500 2,097,500 1.98 351,566,794 207,610,375 29.75 2017-09-27
1838 2017-09-28 4,881,000 683,500 1.39 351,566,794 131,298,900 26.90 2017-09-26
1839 2017-09-27 4,197,500 288,000 1.19 351,566,794 106,826,375 25.45 2017-09-25
1840 2017-09-26 3,909,500 67,500 1.11 351,566,794 103,406,275 26.45 2017-09-22
1841 2017-09-25 3,842,000 132,500 1.09 351,566,794 99,123,600 25.80 2017-09-21
1842 2017-09-22 3,709,500 -29,000 1.06 351,566,794 100,712,925 27.15 2017-09-20
1843 2017-09-21 3,738,500 41,000 1.06 351,566,794 100,378,725 26.85 2017-09-19
1844 2017-09-20 3,697,500 1,012,000 1.05 351,566,794 98,723,250 26.70 2017-09-18
1845 2017-09-19 2,685,500 50,000 0.76 351,566,794 70,762,925 26.35 2017-09-15
1846 2017-09-18 2,635,500 -57,000 0.75 351,566,794 67,995,900 25.80 2017-09-14
1847 2017-09-15 2,692,500 -7,000 0.77 351,566,794 69,870,375 25.95 2017-09-13
1848 2017-09-14 2,699,500 87,500 0.77 351,566,794 69,917,050 25.90 2017-09-12
1849 2017-09-13 2,612,000 343,000 0.74 351,566,794 66,606,000 25.50 2017-09-11
1850 2017-09-12 2,269,000 183,000 0.65 351,566,794 54,002,200 23.80 2017-09-08
1851 2017-09-11 2,086,000 -23,500 0.59 351,566,794 47,456,500 22.75 2017-09-07
1852 2017-09-08 2,109,500 302,000 0.60 351,566,794 47,991,125 22.75 2017-09-06
1853 2017-09-07 1,807,500 536,500 0.51 351,566,794 39,765,000 22.00 2017-09-05
1854 2017-09-06 1,271,000 1,271,000 0.36 351,566,794 29,423,650 23.15 2017-09-04

Copyright & disclaimer, Privacy policy

Back to top