Beijing Chunlizhengda Medical Instruments Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01858  2015-03-11    
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

STANDARD CHARTERED BANK (HONG KONG) LIMITED 渣打銀行(香港)有限公司

CCASSID: C00039

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 2025-11-07 18.70 2025-11-05
2 2025-11-06 19.26 2025-11-04
3 2025-11-05 1,257,850 14,500 1.32 95,140,500 24,779,645 19.70 2025-11-03
4 2025-11-04 1,243,350 -19,000 1.31 95,140,500 23,536,616 18.93 2025-10-31
5 2025-11-03 1,262,350 -4,250 1.33 95,140,500 20,955,010 16.60 2025-10-30
6 2025-10-31 1,266,600 -5,250 1.33 95,140,500 22,355,490 17.65 2025-10-28
7 2025-10-30 1,271,850 2,000 1.34 95,140,500 21,888,539 17.21 2025-10-27
8 2025-10-28 1,269,850 1,000 1.33 95,140,500 20,977,922 16.52 2025-10-24
9 2025-10-27 1,268,850 750 1.33 95,140,500 21,710,024 17.11 2025-10-23
10 2025-10-24 1,268,100 -9,000 1.33 95,140,500 22,318,560 17.60 2025-10-22
11 2025-10-23 1,277,100 -14,750 1.34 95,140,500 21,480,822 16.82 2025-10-21
12 2025-10-22 1,291,850 -10,250 1.36 95,140,500 21,018,400 16.27 2025-10-20
13 2025-10-21 1,302,100 7,250 1.37 95,140,500 19,687,752 15.12 2025-10-17
14 2025-10-20 1,294,850 -1,250 1.36 95,140,500 20,355,042 15.72 2025-10-16
15 2025-10-17 1,296,100 -6,750 1.36 95,140,500 19,700,720 15.20 2025-10-15
16 2025-10-16 1,302,850 3,750 1.37 95,140,500 18,878,297 14.49 2025-10-14
17 2025-10-14 1,299,100 5,250 1.37 95,140,500 19,395,563 14.93 2025-10-10
18 2025-10-13 1,293,850 5,750 1.36 95,140,500 19,550,074 15.11 2025-10-09
19 2025-10-09 1,288,100 -1,000 1.35 95,140,500 21,073,316 16.36 2025-10-06
20 2025-10-08 1,289,100 -4,000 1.35 95,140,500 20,806,074 16.14 2025-10-03
21 2025-10-06 1,293,100 -3,500 1.36 95,140,500 20,922,358 16.18 2025-10-02
22 2025-10-03 1,296,600 2,000 1.36 95,140,500 20,265,858 15.63 2025-09-30
23 2025-10-02 1,294,600 -1,250 1.36 95,140,500 20,610,032 15.92 2025-09-29
24 2025-09-30 1,295,850 34,000 1.36 95,140,500 19,865,381 15.33 2025-09-26
25 2025-09-29 1,261,850 -3,500 1.33 95,140,500 20,214,837 16.02 2025-09-25
26 2025-09-26 1,265,350 -750 1.33 95,140,500 19,726,807 15.59 2025-09-24
27 2025-09-25 1,266,100 1,500 1.33 95,140,500 19,599,228 15.48 2025-09-23
28 2025-09-23 1,264,600 2,250 1.33 95,140,500 19,474,840 15.40 2025-09-19
29 2025-09-22 1,262,350 6,000 1.33 95,140,500 20,147,106 15.96 2025-09-18
30 2025-09-19 1,256,350 -3,000 1.32 95,140,500 20,453,378 16.28 2025-09-17
31 2025-09-18 1,259,350 -3,000 1.32 95,140,500 20,640,747 16.39 2025-09-16
32 2025-09-17 1,262,350 2,250 1.33 95,140,500 19,730,531 15.63 2025-09-15
33 2025-09-16 1,260,100 7,000 1.32 95,140,500 19,783,570 15.70 2025-09-12
34 2025-09-15 1,253,100 11,750 1.32 95,140,500 20,049,600 16.00 2025-09-11
35 2025-09-12 1,241,350 -8,000 1.30 95,140,500 20,147,111 16.23 2025-09-10
36 2025-09-11 1,249,350 1,750 1.31 95,140,500 20,776,691 16.63 2025-09-09
37 2025-09-09 1,247,600 -1,250 1.31 95,140,500 21,708,240 17.40 2025-09-05
38 2025-09-08 1,248,850 4,750 1.31 95,140,500 20,730,910 16.60 2025-09-04
39 2025-09-05 1,244,100 -20,250 1.31 95,140,500 22,120,098 17.78 2025-09-03
40 2025-09-04 1,264,350 2,750 1.33 95,140,500 20,128,452 15.92 2025-09-02
41 2025-09-03 1,261,600 -18,250 1.33 95,140,500 20,576,696 16.31 2025-09-01
42 2025-09-01 1,279,850 -8,750 1.35 95,140,500 19,005,773 14.85 2025-08-28
43 2025-08-29 1,288,600 10,000 1.35 95,140,500 20,076,388 15.58 2025-08-27
44 2025-08-28 1,278,600 -4,500 1.34 95,140,500 21,160,830 16.55 2025-08-26
45 2025-08-27 1,283,100 -29,000 1.35 95,140,500 20,901,699 16.29 2025-08-25
46 2025-08-26 1,312,100 3,000 1.38 95,140,500 21,059,205 16.05 2025-08-22
47 2025-08-25 1,309,100 1,000 1.38 95,140,500 21,076,510 16.10 2025-08-21
48 2025-08-22 1,308,100 5,500 1.37 95,140,500 20,877,276 15.96 2025-08-20
49 2025-08-21 1,302,600 4,500 1.37 95,140,500 21,336,588 16.38 2025-08-19
50 2025-08-20 1,298,100 41,000 1.36 95,140,500 21,937,890 16.90 2025-08-18
51 2025-08-19 1,257,100 5,500 1.32 95,140,500 21,207,277 16.87 2025-08-15
52 2025-08-18 1,251,600 6,000 1.32 95,140,500 21,214,620 16.95 2025-08-14
53 2025-08-15 1,245,600 2,750 1.31 95,140,500 21,374,496 17.16 2025-08-13
54 2025-08-14 1,242,850 -1,000 1.31 95,140,500 21,153,307 17.02 2025-08-12
55 2025-08-13 1,243,850 -1,250 1.31 95,140,500 21,120,573 16.98 2025-08-11
56 2025-08-12 1,245,100 -1,000 1.31 95,140,500 19,274,148 15.48 2025-08-08
57 2025-08-11 1,246,100 1,000 1.31 95,140,500 19,700,841 15.81 2025-08-07
58 2025-08-07 1,245,100 -16,000 1.31 95,140,500 19,448,462 15.62 2025-08-05
59 2025-08-06 1,261,100 -8,000 1.33 95,140,500 19,559,661 15.51 2025-08-04
60 2025-08-05 1,269,100 -750 1.33 95,140,500 18,960,354 14.94 2025-08-01
61 2025-08-04 1,269,850 4,750 1.33 95,140,500 20,216,012 15.92 2025-07-31
62 2025-08-01 1,265,100 6,750 1.33 95,140,500 21,000,660 16.60 2025-07-30
63 2025-07-31 1,258,350 3,000 1.32 95,140,500 21,014,445 16.70 2025-07-29
64 2025-07-30 1,255,350 -16,000 1.32 95,140,500 20,688,168 16.48 2025-07-28
65 2025-07-29 1,271,350 -3,000 1.34 95,140,500 21,078,983 16.58 2025-07-25
66 2025-07-28 1,274,350 -14,000 1.34 95,140,500 21,205,184 16.64 2025-07-24
67 2025-07-25 1,288,350 4,000 1.35 95,140,500 18,964,512 14.72 2025-07-23
68 2025-07-24 1,284,350 4,000 1.35 95,140,500 19,367,998 15.08 2025-07-22
69 2025-07-23 1,280,350 9,000 1.35 95,140,500 19,640,569 15.34 2025-07-21
70 2025-07-22 1,271,350 4,750 1.34 95,140,500 19,273,666 15.16 2025-07-18
71 2025-07-21 1,266,600 -6,000 1.33 95,140,500 19,758,960 15.60 2025-07-17
72 2025-07-18 1,272,600 -5,750 1.34 95,140,500 18,223,632 14.32 2025-07-16
73 2025-07-17 1,278,350 -6,550 1.34 95,140,500 17,794,632 13.92 2025-07-15
74 2025-07-16 1,284,900 2,000 1.35 95,140,500 17,012,076 13.24 2025-07-14
75 2025-07-15 1,282,900 -2,000 1.35 95,140,500 16,241,514 12.66 2025-07-11
76 2025-07-14 1,284,900 4,000 1.35 95,140,500 16,343,928 12.72 2025-07-10
77 2025-07-11 1,280,900 -1,000 1.35 95,140,500 16,907,880 13.20 2025-07-09
78 2025-07-10 1,281,900 7,250 1.35 95,140,500 16,382,682 12.78 2025-07-08
79 2025-07-09 1,274,650 3,000 1.34 95,140,500 16,876,366 13.24 2025-07-07
80 2025-07-08 1,271,650 3,000 1.34 95,140,500 16,404,285 12.90 2025-07-04
81 2025-07-07 1,268,650 -2,500 1.33 95,140,500 16,568,569 13.06 2025-07-03
82 2025-07-04 1,271,150 -7,000 1.34 95,140,500 16,219,874 12.76 2025-07-02
83 2025-07-03 1,278,150 -1,000 1.34 95,140,500 15,670,119 12.26 2025-06-30
84 2025-07-02 1,279,150 -1,750 1.34 95,140,500 14,710,225 11.50 2025-06-27
85 2025-06-27 1,280,900 2,000 1.35 95,140,500 14,960,912 11.68 2025-06-25
86 2025-06-26 1,278,900 -1,000 1.34 95,140,500 14,809,662 11.58 2025-06-24
87 2025-06-24 1,279,900 1,000 1.35 95,140,500 13,822,920 10.80 2025-06-20
88 2025-06-23 1,278,900 9,750 1.34 95,140,500 13,991,166 10.94 2025-06-19
89 2025-06-20 1,269,150 -9,500 1.33 95,140,500 14,645,991 11.54 2025-06-18
90 2025-06-19 1,278,650 5,500 1.34 95,140,500 15,267,081 11.94 2025-06-17
91 2025-06-18 1,273,150 4,000 1.34 95,140,500 15,736,134 12.36 2025-06-16
92 2025-06-17 1,269,150 8,000 1.33 95,140,500 14,722,140 11.60 2025-06-13
93 2025-06-13 1,261,150 -5,500 1.33 95,140,500 14,124,880 11.20 2025-06-11
94 2025-06-12 1,266,650 -13,000 1.33 95,140,500 14,566,475 11.50 2025-06-10
95 2025-06-11 1,279,650 4,500 1.35 95,140,500 14,664,789 11.46 2025-06-09
96 2025-06-10 1,275,150 -1,750 1.34 95,140,500 14,256,177 11.18 2025-06-06
97 2025-06-09 1,276,900 1,500 1.34 95,140,500 13,713,906 10.74 2025-06-05
98 2025-06-04 1,275,400 500 1.34 95,140,500 13,595,764 10.66 2025-06-02
99 2025-06-03 1,274,900 -1,750 1.34 95,140,500 13,998,402 10.98 2025-05-30
100 2025-06-02 1,276,650 1,250 1.34 95,140,500 14,170,815 11.10 2025-05-29
101 2025-05-30 1,275,400 -34,500 1.34 95,140,500 14,105,924 11.06 2025-05-28
102 2025-05-27 1,309,900 -2,000 1.38 95,140,500 13,360,980 10.20 2025-05-23
103 2025-05-26 1,311,900 -8,750 1.38 95,140,500 13,486,332 10.28 2025-05-22
104 2025-05-22 1,320,650 28,000 1.39 95,140,500 14,263,020 10.80 2025-05-20
105 2025-05-16 1,292,650 2,250 1.36 95,140,500 12,344,808 9.550 2025-05-14
106 2025-05-15 1,290,400 -1,750 1.36 95,140,500 12,516,880 9.700 2025-05-13
107 2025-05-14 1,292,150 -750 1.36 95,140,500 11,978,231 9.270 2025-05-12
108 2025-05-12 1,292,900 2,250 1.36 95,140,500 12,101,544 9.360 2025-05-08
109 2025-05-08 1,290,650 -1,750 1.36 95,140,500 12,880,687 9.980 2025-05-06
110 2025-05-06 1,292,400 -1,500 1.36 95,140,500 12,058,092 9.330 2025-04-30
111 2025-04-30 1,293,900 2,250 1.36 95,140,500 11,399,259 8.810 2025-04-28
112 2025-04-29 1,291,650 500 1.36 95,140,500 11,624,850 9.000 2025-04-25
113 2025-04-28 1,291,150 -18,000 1.36 95,140,500 11,697,819 9.060 2025-04-24
114 2025-04-23 1,309,150 -10,500 1.38 95,140,500 11,441,971 8.740 2025-04-17
115 2025-04-22 1,319,650 19,750 1.39 95,140,500 11,586,527 8.780 2025-04-16
116 2025-04-17 1,299,900 1,250 1.37 95,140,500 11,660,103 8.970 2025-04-15
117 2025-04-10 1,298,650 -19,500 1.36 95,140,500 11,687,850 9.000 2025-04-08
118 2025-04-09 1,318,150 2,000 1.39 95,140,500 11,599,720 8.800 2025-04-07
119 2025-04-07 1,316,150 -500 1.38 95,140,500 13,122,016 9.970 2025-04-02
120 2025-04-01 1,316,650 -4,000 1.38 95,140,500 12,639,840 9.600 2025-03-28
121 2025-03-31 1,320,650 -5,000 1.39 95,140,500 12,268,839 9.290 2025-03-27
122 2025-03-20 1,325,650 -4,250 1.39 95,140,500 12,447,854 9.390 2025-03-18
123 2025-03-19 1,329,900 -1,000 1.40 95,140,500 12,195,183 9.170 2025-03-17
124 2025-03-18 1,330,900 -1,000 1.40 95,140,500 11,978,100 9.000 2025-03-14
125 2025-03-14 1,331,900 -1,000 1.40 95,140,500 11,787,315 8.850 2025-03-12
126 2025-03-13 1,332,900 1,000 1.40 95,140,500 11,996,100 9.000 2025-03-11
127 2025-03-10 1,331,900 -1,000 1.40 95,140,500 12,080,333 9.070 2025-03-06
128 2025-03-07 1,332,900 -1,500 1.40 95,140,500 11,769,507 8.830 2025-03-05
129 2025-02-24 1,334,400 -750 1.40 95,140,500 12,009,600 9.000 2025-02-20
130 2025-02-19 1,335,150 -53,000 1.40 95,140,500 11,909,538 8.920 2025-02-17
131 2025-02-13 1,388,150 -1,000 1.46 95,140,500 12,312,891 8.870 2025-02-11
132 2025-02-04 1,389,150 -3,500 1.46 95,140,500 11,877,233 8.550 2025-01-27
133 2025-01-21 1,392,650 3,000 1.46 95,140,500 10,834,817 7.780 2025-01-17
134 2025-01-13 1,389,650 1,500 1.46 95,140,500 10,811,477 7.780 2025-01-09
135 2024-12-16 1,388,150 -6,250 1.46 95,140,500 12,465,587 8.980 2024-12-12
136 2024-12-12 1,394,400 52,500 1.47 95,140,500 12,354,384 8.860 2024-12-10
137 2024-12-10 1,341,900 2,000 1.41 95,140,500 11,687,949 8.710 2024-12-06
138 2024-12-09 1,339,900 -3,000 1.41 95,140,500 11,616,933 8.670 2024-12-05
139 2024-12-03 1,342,900 -6,750 1.41 95,140,500 11,253,502 8.380 2024-11-29
140 2024-11-14 1,349,650 -1,000 1.42 95,140,500 11,579,997 8.580 2024-11-12
141 2024-11-13 1,350,650 -2,000 1.42 95,140,500 11,358,967 8.410 2024-11-11
142 2024-11-11 1,352,650 2,000 1.42 95,140,500 11,348,734 8.390 2024-11-07
143 2024-10-31 1,350,650 -2,000 1.42 95,140,500 11,412,993 8.450 2024-10-29
144 2024-10-29 1,352,650 3,250 1.42 95,140,500 11,105,257 8.210 2024-10-25
145 2024-10-28 1,349,400 -1,000 1.42 95,140,500 10,754,718 7.970 2024-10-24
146 2024-10-22 1,350,400 3,000 1.42 95,140,500 10,668,160 7.900 2024-10-18
147 2024-10-21 1,347,400 1,000 1.42 95,140,500 10,240,240 7.600 2024-10-17
148 2024-10-17 1,346,400 1,000 1.42 95,140,500 10,609,632 7.880 2024-10-15
149 2024-10-16 1,345,400 1,000 1.41 95,140,500 11,032,280 8.200 2024-10-14
150 2024-10-10 1,344,400 -2,250 1.41 95,140,500 13,027,236 9.690 2024-10-08
151 2024-10-09 1,346,650 3,250 1.42 95,140,500 15,136,346 11.24 2024-10-07
152 2024-10-07 1,343,400 -24,000 1.41 95,140,500 12,627,960 9.400 2024-10-03
153 2024-10-04 1,367,400 -4,750 1.44 95,140,500 13,332,150 9.750 2024-10-02
154 2024-10-03 1,372,150 -3,000 1.44 95,140,500 12,774,717 9.310 2024-09-30
155 2024-10-02 1,375,150 -1,500 1.45 95,140,500 11,675,024 8.490 2024-09-27
156 2024-09-30 1,376,650 -1,000 1.45 95,140,500 10,875,535 7.900 2024-09-26
157 2024-09-26 1,377,650 -2,250 1.45 95,140,500 10,056,845 7.300 2024-09-24
158 2024-09-12 1,379,900 500 1.45 95,140,500 9,245,330 6.700 2024-09-10
159 2024-09-03 1,379,400 -30,000 1.45 95,140,500 9,862,710 7.150 2024-08-30
160 2024-08-29 1,409,400 2,000 1.48 95,140,500 9,851,706 6.990 2024-08-27
161 2024-08-26 1,407,400 7,750 1.48 95,140,500 9,739,208 6.920 2024-08-22
162 2024-08-22 1,399,650 18,000 1.47 95,140,500 10,525,368 7.520 2024-08-20
163 2024-08-21 1,381,650 500 1.45 95,140,500 10,859,769 7.860 2024-08-19
164 2024-08-13 1,381,150 -250 1.45 95,140,500 11,283,996 8.170 2024-08-09
165 2024-08-08 1,381,400 5,000 1.45 95,140,500 11,258,410 8.150 2024-08-06
166 2024-08-07 1,376,400 -5,000 1.45 95,140,500 11,148,840 8.100 2024-08-05
167 2024-07-16 1,381,400 250 1.45 95,140,500 11,382,736 8.240 2024-07-12
168 2024-07-04 1,381,150 -500 1.45 95,140,500 11,297,807 8.180 2024-07-02
169 2024-07-03 1,381,650 1,750 1.45 95,140,500 11,896,007 8.610 2024-06-28
170 2024-06-27 1,379,900 500 1.45 95,140,500 12,322,507 8.930 2024-06-25
171 2024-06-25 1,379,400 7,000 1.45 95,140,500 12,869,802 9.330 2024-06-21
172 2024-06-18 1,372,400 1,000 1.44 95,140,500 13,175,040 9.600 2024-06-14
173 2024-06-07 1,371,400 6,000 1.44 95,140,500 13,000,872 9.480 2024-06-05
174 2024-06-04 1,365,400 -29,000 1.44 95,140,500 12,875,722 9.430 2024-05-31
175 2024-05-28 1,394,400 -19,750 1.47 95,140,500 14,194,992 10.18 2024-05-24
176 2024-05-09 1,414,150 -7,000 1.49 95,140,500 16,771,819 11.86 2024-05-07
177 2024-05-02 1,421,150 10,000 1.49 95,140,500 16,400,071 11.54 2024-04-29
178 2024-04-24 1,411,150 -3,500 1.48 95,140,500 15,127,528 10.72 2024-04-22
179 2024-04-15 1,414,650 -2,000 1.49 95,140,500 14,287,965 10.10 2024-04-11
180 2024-04-12 1,416,650 -3,000 1.49 95,140,500 14,393,164 10.16 2024-04-10
181 2024-04-11 1,419,650 -6,000 1.49 95,140,500 14,310,072 10.08 2024-04-09
182 2024-04-09 1,425,650 4,000 1.50 95,140,500 13,287,058 9.320 2024-04-05
183 2024-04-08 1,421,650 2,000 1.49 95,140,500 13,548,325 9.530 2024-04-03
184 2024-04-05 1,419,650 -2,000 1.49 95,140,500 13,628,640 9.600 2024-04-02
185 2024-04-03 1,421,650 1,000 1.49 95,140,500 13,363,510 9.400 2024-03-28
186 2024-03-26 1,420,650 2,750 1.49 95,140,500 13,553,001 9.540 2024-03-22
187 2024-03-25 1,417,900 1,750 1.49 95,140,500 13,583,482 9.580 2024-03-21
188 2024-03-18 1,416,150 -2,000 1.49 95,140,500 13,963,239 9.860 2024-03-14
189 2024-03-15 1,418,150 -3,750 1.49 95,140,500 14,096,411 9.940 2024-03-13
190 2024-03-14 1,421,900 -1,000 1.49 95,140,500 13,806,649 9.710 2024-03-12
191 2024-03-13 1,422,900 500 1.50 95,140,500 13,574,466 9.540 2024-03-11
192 2024-03-11 1,422,400 2,000 1.50 95,140,500 13,270,992 9.330 2024-03-07
193 2024-03-08 1,420,400 -1,000 1.49 95,140,500 13,848,900 9.750 2024-03-06
194 2024-03-07 1,421,400 6,000 1.49 95,140,500 13,602,798 9.570 2024-03-05
195 2024-03-05 1,415,400 52,250 1.49 95,140,500 14,154,000 10.00 2024-03-01
196 2024-02-26 1,363,150 -2,000 1.43 95,140,500 13,822,341 10.14 2024-02-22
197 2024-02-23 1,365,150 -14,500 1.43 95,140,500 13,651,500 10.00 2024-02-21
198 2024-02-22 1,379,650 -15,750 1.45 95,140,500 13,561,960 9.830 2024-02-20
199 2024-02-21 1,395,400 -2,000 1.47 95,140,500 13,256,300 9.500 2024-02-19
200 2024-02-15 1,397,400 -2,000 1.47 95,140,500 12,981,846 9.290 2024-02-08
201 2024-02-14 1,399,400 -1,000 1.47 95,140,500 12,454,660 8.900 2024-02-07
202 2024-02-08 1,400,400 9,000 1.47 95,140,500 12,631,608 9.020 2024-02-06
203 2024-02-06 1,391,400 -941,000 1.46 95,140,500 12,286,062 8.830 2024-02-02
204 2024-02-05 2,332,400 -1,000 2.45 95,140,500 21,784,616 9.340 2024-02-01
205 2024-02-02 2,333,400 1,000 2.45 95,140,500 21,210,606 9.090 2024-01-31
206 2024-01-31 2,332,400 -500 2.45 95,140,500 21,574,700 9.250 2024-01-29
207 2024-01-30 2,332,900 8,750 2.45 95,140,500 21,602,654 9.260 2024-01-26
208 2024-01-29 2,324,150 -2,000 2.44 95,140,500 22,032,942 9.480 2024-01-25
209 2024-01-26 2,326,150 4,000 2.44 95,140,500 21,261,011 9.140 2024-01-24
210 2024-01-25 2,322,150 2,000 2.44 95,140,500 21,595,995 9.300 2024-01-23
211 2024-01-23 2,320,150 -6,000 2.44 95,140,500 23,131,896 9.970 2024-01-19
212 2024-01-18 2,326,150 -1,000 2.44 95,140,500 25,029,374 10.76 2024-01-16
213 2024-01-17 2,327,150 1,000 2.45 95,140,500 25,552,107 10.98 2024-01-15
214 2024-01-11 2,326,150 -7,500 2.44 95,140,500 25,959,834 11.16 2024-01-09
215 2024-01-10 2,333,650 6,000 2.45 95,140,500 25,670,150 11.00 2024-01-08
216 2024-01-09 2,327,650 1,000 2.45 95,140,500 26,628,316 11.44 2024-01-05
217 2024-01-05 2,326,650 2,500 2.45 95,140,500 27,128,739 11.66 2024-01-03
218 2024-01-04 2,324,150 2,000 2.44 95,140,500 27,610,902 11.88 2024-01-02
219 2024-01-03 2,322,150 -1,200 2.44 95,140,500 28,933,989 12.46 2023-12-29
220 2023-12-29 2,323,350 -7,000 2.44 95,140,500 27,787,266 11.96 2023-12-27
221 2023-12-21 2,330,350 1,000 2.45 95,140,500 27,171,881 11.66 2023-12-19
222 2023-12-18 2,329,350 -2,000 2.45 95,140,500 27,719,265 11.90 2023-12-14
223 2023-12-15 2,331,350 -1,000 2.45 95,140,500 27,136,914 11.64 2023-12-13
224 2023-12-14 2,332,350 2,000 2.45 95,140,500 27,661,671 11.86 2023-12-12
225 2023-12-12 2,330,350 250 2.45 95,140,500 28,197,235 12.10 2023-12-08
226 2023-12-11 2,330,100 5,000 2.45 95,140,500 28,893,240 12.40 2023-12-07
227 2023-12-08 2,325,100 1,000 2.44 95,140,500 28,924,244 12.44 2023-12-06
228 2023-12-07 2,324,100 1,000 2.44 95,140,500 29,144,214 12.54 2023-12-05
229 2023-12-06 2,323,100 -116,500 2.44 95,140,500 29,875,066 12.86 2023-12-04
230 2023-12-05 2,439,600 -3,000 2.56 95,140,500 32,837,016 13.46 2023-12-01
231 2023-11-30 2,442,600 4,750 2.57 95,140,500 33,561,324 13.74 2023-11-28
232 2023-11-29 2,437,850 7,000 2.56 95,140,500 32,033,349 13.14 2023-11-27
233 2023-11-28 2,430,850 2,000 2.56 95,140,500 32,962,326 13.56 2023-11-24
234 2023-11-24 2,428,850 -1,000 2.55 95,140,500 33,032,360 13.60 2023-11-22
235 2023-11-22 2,429,850 -28,750 2.55 95,140,500 33,726,318 13.88 2023-11-20
236 2023-11-20 2,458,600 -3,500 2.58 95,140,500 34,272,884 13.94 2023-11-16
237 2023-11-13 2,462,100 7,500 2.59 95,140,500 31,514,880 12.80 2023-11-09
238 2023-11-10 2,454,600 -750 2.58 95,140,500 33,677,112 13.72 2023-11-08
239 2023-11-08 2,455,350 -9,250 2.58 95,140,500 35,602,575 14.50 2023-11-06
240 2023-11-07 2,464,600 11,500 2.59 95,140,500 33,863,604 13.74 2023-11-03
241 2023-11-06 2,453,100 4,500 2.58 95,140,500 32,871,540 13.40 2023-11-02
242 2023-11-03 2,448,600 28,500 2.57 95,140,500 33,594,792 13.72 2023-11-01
243 2023-11-02 2,420,100 -53,000 2.54 95,140,500 34,897,842 14.42 2023-10-31
244 2023-11-01 2,473,100 -4,750 2.60 95,140,500 34,573,938 13.98 2023-10-30
245 2023-10-31 2,477,850 -5,250 2.60 95,140,500 33,302,304 13.44 2023-10-27
246 2023-10-30 2,483,100 3,000 2.61 95,140,500 31,535,370 12.70 2023-10-26
247 2023-10-27 2,480,100 500 2.61 95,140,500 32,439,708 13.08 2023-10-25
248 2023-10-26 2,479,600 -3,250 2.61 95,140,500 32,482,760 13.10 2023-10-24
249 2023-10-25 2,482,850 62,750 2.61 95,140,500 31,929,451 12.86 2023-10-20
250 2023-10-24 2,420,100 28,000 2.54 95,140,500 31,025,682 12.82 2023-10-19
251 2023-10-20 2,392,100 6,000 2.51 95,140,500 30,379,670 12.70 2023-10-18
252 2023-10-19 2,386,100 6,750 2.51 95,140,500 30,828,412 12.92 2023-10-17
253 2023-10-17 2,379,350 32,500 2.50 95,140,500 30,693,615 12.90 2023-10-13
254 2023-10-16 2,346,850 -1,500 2.47 95,140,500 30,133,554 12.84 2023-10-12
255 2023-10-13 2,348,350 -63,250 2.47 95,140,500 30,058,880 12.80 2023-10-11
256 2023-10-11 2,411,600 -58,750 2.53 95,140,500 28,987,432 12.02 2023-10-09
257 2023-10-10 2,470,350 -65,000 2.60 95,140,500 28,656,060 11.60 2023-10-06
258 2023-10-09 2,535,350 -46,669 2.66 95,140,500 28,902,990 11.40 2023-10-05
259 2023-10-06 2,582,019 -23,500 2.71 95,140,500 29,280,095 11.34 2023-10-04
260 2023-10-05 2,605,519 -162,750 2.74 95,140,500 30,536,683 11.72 2023-10-03
261 2023-10-04 2,768,269 -27,250 2.91 95,140,500 33,828,247 12.22 2023-09-29
262 2023-10-03 2,795,519 -134,000 2.94 95,140,500 36,062,195 12.90 2023-09-28
263 2023-09-29 2,929,519 -48,750 3.08 95,140,500 37,907,976 12.94 2023-09-27
264 2023-09-26 2,978,269 750 3.13 95,140,500 39,074,889 13.12 2023-09-22
265 2023-09-25 2,977,519 -2,750 3.13 95,140,500 37,754,941 12.68 2023-09-21
266 2023-09-21 2,980,269 44,500 3.13 95,140,500 41,306,528 13.86 2023-09-19
267 2023-09-19 2,935,769 1,250 3.09 95,140,500 38,399,859 13.08 2023-09-15
268 2023-09-18 2,934,519 1,000 3.08 95,140,500 37,796,605 12.88 2023-09-14
269 2023-09-14 2,933,519 1,250 3.08 95,140,500 38,898,462 13.26 2023-09-12
270 2023-09-13 2,932,269 -261,000 3.08 95,140,500 39,409,695 13.44 2023-09-11
271 2023-09-12 3,193,269 -35,000 3.36 95,140,500 38,446,959 12.04 2023-09-07
272 2023-09-11 3,228,269 -33,750 3.39 95,140,500 39,901,405 12.36 2023-09-06
273 2023-09-07 3,262,019 -64,250 3.43 95,140,500 41,297,161 12.66 2023-09-05
274 2023-09-06 3,326,269 -211,250 3.50 95,140,500 43,441,073 13.06 2023-09-04
275 2023-09-05 3,537,519 -48,750 3.72 95,140,500 46,907,502 13.26 2023-08-31
276 2023-09-04 3,586,269 13,750 3.77 95,140,500 46,980,124 13.10 2023-08-30
277 2023-08-31 3,572,519 -2,000 3.75 95,140,500 46,371,297 12.98 2023-08-29
278 2023-08-30 3,574,519 -2,750 3.76 95,140,500 43,680,622 12.22 2023-08-28
279 2023-08-29 3,577,269 9,000 3.76 95,140,500 42,712,592 11.94 2023-08-25
280 2023-08-28 3,568,269 -9,500 3.75 95,140,500 43,318,786 12.14 2023-08-24
281 2023-08-23 3,577,769 1,419 3.76 95,140,500 43,076,339 12.04 2023-08-21
282 2023-08-22 3,576,350 -2,000 3.76 95,140,500 43,273,835 12.10 2023-08-18
283 2023-08-21 3,578,350 2,500 3.76 95,140,500 43,655,870 12.20 2023-08-17
284 2023-08-15 3,575,850 -1,000 3.76 95,140,500 45,341,778 12.68 2023-08-11
285 2023-08-11 3,576,850 500 3.76 95,140,500 46,141,365 12.90 2023-08-09
286 2023-08-10 3,576,350 1,000 3.76 95,140,500 45,205,064 12.64 2023-08-08
287 2023-08-09 3,575,350 3,250 3.76 95,140,500 47,838,183 13.38 2023-08-07
288 2023-08-08 3,572,100 1,000 3.75 95,140,500 50,438,052 14.12 2023-08-04
289 2023-08-07 3,571,100 1,000 3.75 95,140,500 52,138,060 14.60 2023-08-03
290 2023-08-04 3,570,100 1,000 3.75 95,140,500 51,052,430 14.30 2023-08-02
291 2023-08-03 3,569,100 28,000 3.75 95,140,500 53,536,500 15.00 2023-08-01
292 2023-08-02 3,541,100 11,250 3.72 95,140,500 53,116,500 15.00 2023-07-31
293 2023-08-01 3,529,850 -4,000 3.71 95,140,500 51,888,795 14.70 2023-07-28
294 2023-07-28 3,533,850 -3,000 3.71 95,140,500 51,664,887 14.62 2023-07-26
295 2023-07-27 3,536,850 37,750 3.72 95,140,500 50,152,533 14.18 2023-07-25
296 2023-07-26 3,499,100 1,750 3.68 95,140,500 47,867,688 13.68 2023-07-24
297 2023-07-25 3,497,350 -96,250 3.68 95,140,500 46,654,649 13.34 2023-07-21
298 2023-07-24 3,593,600 -1,000 3.78 95,140,500 48,154,240 13.40 2023-07-20
299 2023-07-21 3,594,600 -4,000 3.78 95,140,500 47,161,152 13.12 2023-07-19
300 2023-07-20 3,598,600 2,000 3.78 95,140,500 47,501,520 13.20 2023-07-18
301 2023-07-18 3,596,600 -2,000 3.78 95,140,500 49,992,740 13.90 2023-07-13
302 2023-07-14 3,598,600 3,250 3.78 95,140,500 48,221,240 13.40 2023-07-12
303 2023-07-13 3,595,350 -250 3.78 95,140,500 50,622,528 14.08 2023-07-11
304 2023-07-12 3,595,600 2,750 3.78 95,140,500 50,122,664 13.94 2023-07-10
305 2023-07-11 3,592,850 3,250 3.78 95,140,500 51,377,755 14.30 2023-07-07
306 2023-07-10 3,589,600 -54,250 3.77 95,140,500 52,264,576 14.56 2023-07-06
307 2023-07-06 3,643,850 1,500 3.83 95,140,500 56,479,675 15.50 2023-07-04
308 2023-07-05 3,642,350 8,750 3.83 95,140,500 54,562,403 14.98 2023-07-03
309 2023-07-04 3,633,600 27,250 3.82 95,140,500 55,230,720 15.20 2023-06-30
310 2023-06-30 3,606,350 16,000 3.79 95,140,500 57,629,473 15.98 2023-06-28
311 2023-06-29 3,590,350 -2,500 3.77 95,140,500 57,086,565 15.90 2023-06-27
312 2023-06-28 3,592,850 -51,750 3.78 95,140,500 56,407,745 15.70 2023-06-26
313 2023-06-27 3,644,600 -2,048,500 3.83 95,140,500 55,543,704 15.24 2023-06-23
314 2023-06-20 5,693,100 4,000 5.98 95,140,500 93,594,564 16.44 2023-06-16
315 2023-06-08 5,689,100 -5,500 5.94 95,852,000 92,618,548 16.28 2023-06-06
316 2023-06-07 5,694,600 3,000 5.94 95,852,000 88,266,300 15.50 2023-06-05
317 2023-06-06 5,691,600 -2,000 5.94 95,852,000 92,090,088 16.18 2023-06-02
318 2023-06-05 5,693,600 250 5.94 95,852,000 85,973,360 15.10 2023-06-01
319 2023-06-02 5,693,350 500 5.94 95,852,000 85,741,851 15.06 2023-05-31
320 2023-06-01 5,692,850 -1,500 5.94 95,852,000 88,011,461 15.46 2023-05-30
321 2023-05-30 5,694,350 2,750 5.94 95,852,000 89,515,182 15.72 2023-05-25
322 2023-05-29 5,691,600 -8,500 5.94 95,852,000 92,431,584 16.24 2023-05-24
323 2023-05-24 5,700,100 -1,750 5.95 95,852,000 95,761,680 16.80 2023-05-22
324 2023-05-23 5,701,850 2,000 5.95 95,852,000 95,220,895 16.70 2023-05-19
325 2023-05-22 5,699,850 -500 5.95 95,852,000 95,871,477 16.82 2023-05-18
326 2023-05-19 5,700,350 2,000 5.95 95,852,000 98,502,048 17.28 2023-05-17
327 2023-05-18 5,698,350 -1,000 5.94 95,852,000 105,875,343 18.58 2023-05-16
328 2023-05-16 5,699,350 10,000 5.95 95,852,000 103,044,248 18.08 2023-05-12
329 2023-05-15 5,689,350 -3,000 5.94 95,852,000 105,480,549 18.54 2023-05-11
330 2023-05-12 5,692,350 2,000 5.94 95,852,000 103,259,229 18.14 2023-05-10
331 2023-05-11 5,690,350 1,750 5.94 95,852,000 106,068,124 18.64 2023-05-09
332 2023-05-08 5,688,600 1,000 5.93 95,852,000 108,538,488 19.08 2023-05-04
333 2023-05-05 5,687,600 1,250 5.93 95,852,000 107,495,640 18.90 2023-05-03
334 2023-05-04 5,686,350 1,000 5.93 95,852,000 110,201,463 19.38 2023-05-02
335 2023-05-02 5,685,350 14,000 5.93 95,852,000 113,707,000 20.00 2023-04-27
336 2023-04-25 5,671,350 -1,000 5.92 95,852,000 112,859,865 19.90 2023-04-21
337 2023-04-24 5,672,350 2,000 5.92 95,852,000 113,730,618 20.05 2023-04-20
338 2023-04-21 5,670,350 -1,500 5.92 95,852,000 117,376,245 20.70 2023-04-19
339 2023-04-17 5,671,850 -3,000 5.92 95,852,000 119,676,035 21.10 2023-04-13
340 2023-04-14 5,674,850 -1,000 5.92 95,852,000 114,631,970 20.20 2023-04-12
341 2023-04-13 5,675,850 -10,000 5.92 95,852,000 115,787,340 20.40 2023-04-11
342 2023-04-12 5,685,850 1,000 5.93 95,852,000 112,352,396 19.76 2023-04-06
343 2023-04-04 5,684,850 10,000 5.93 95,852,000 107,898,453 18.98 2023-03-31
344 2023-03-30 5,674,850 -250 5.92 95,852,000 108,957,120 19.20 2023-03-28
345 2023-03-28 5,675,100 190,500 5.92 95,852,000 107,259,390 18.90 2023-03-24
346 2023-03-22 5,484,600 -2,000 5.72 95,852,000 104,207,400 19.00 2023-03-20
347 2023-03-21 5,486,600 1,000 5.72 95,852,000 105,891,380 19.30 2023-03-17
348 2023-03-17 5,485,600 -8,000 5.72 95,852,000 107,956,608 19.68 2023-03-15
349 2023-03-16 5,493,600 3,000 5.73 95,852,000 107,564,688 19.58 2023-03-14
350 2023-03-15 5,490,600 -1,500 5.73 95,852,000 108,713,880 19.80 2023-03-13
351 2023-03-13 5,492,100 -9,500 5.73 95,852,000 111,489,630 20.30 2023-03-09
352 2023-03-10 5,501,600 -500 5.74 95,852,000 114,983,440 20.90 2023-03-08
353 2023-03-09 5,502,100 -750 5.74 95,852,000 111,417,525 20.25 2023-03-07
354 2023-03-07 5,502,850 -37,500 5.74 95,852,000 108,406,145 19.70 2023-03-03
355 2023-03-06 5,540,350 500 5.78 95,852,000 111,361,035 20.10 2023-03-02
356 2023-03-02 5,539,850 -1,500 5.78 95,852,000 114,951,888 20.75 2023-02-28
357 2023-03-01 5,541,350 54,500 5.78 95,852,000 119,416,093 21.55 2023-02-27
358 2023-02-27 5,486,850 -27,250 5.72 95,852,000 117,418,590 21.40 2023-02-23
359 2023-02-24 5,514,100 -2,000 5.75 95,852,000 121,310,200 22.00 2023-02-22
360 2023-02-22 5,516,100 3,000 5.75 95,852,000 123,836,445 22.45 2023-02-20
361 2023-02-21 5,513,100 -4,750 5.75 95,852,000 120,736,890 21.90 2023-02-17
362 2023-02-20 5,517,850 5,250 5.76 95,852,000 111,184,678 20.15 2023-02-16
363 2023-02-17 5,512,600 1,000 5.75 95,852,000 104,849,652 19.02 2023-02-15
364 2023-02-15 5,511,600 260,000 5.75 95,852,000 109,901,304 19.94 2023-02-13
365 2023-02-14 5,251,600 3,000 5.48 95,852,000 103,666,584 19.74 2023-02-10
366 2023-02-10 5,248,600 -2,000 5.48 95,852,000 106,809,010 20.35 2023-02-08
367 2023-02-09 5,250,600 -2,000 5.48 95,852,000 106,587,180 20.30 2023-02-07
368 2023-02-08 5,252,600 11,500 5.48 95,852,000 105,577,260 20.10 2023-02-06
369 2023-02-07 5,241,100 10,500 5.47 95,852,000 112,421,595 21.45 2023-02-03
370 2023-02-06 5,230,600 14,250 5.46 95,852,000 109,842,600 21.00 2023-02-02
371 2023-02-03 5,216,350 -4,500 5.44 95,852,000 104,327,000 20.00 2023-02-01
372 2023-02-02 5,220,850 -1,000 5.45 95,852,000 102,850,745 19.70 2023-01-31
373 2023-02-01 5,221,850 -1,750 5.45 95,852,000 104,437,000 20.00 2023-01-30
374 2023-01-31 5,223,600 -3,250 5.45 95,852,000 112,307,400 21.50 2023-01-27
375 2023-01-27 5,226,850 -2,000 5.45 95,852,000 109,241,165 20.90 2023-01-20
376 2023-01-26 5,228,850 500 5.46 95,852,000 110,851,620 21.20 2023-01-19
377 2023-01-20 5,228,350 -500 5.45 95,852,000 109,533,933 20.95 2023-01-18
378 2023-01-19 5,228,850 12,500 5.46 95,852,000 103,112,922 19.72 2023-01-17
379 2023-01-18 5,216,350 -469,500 5.44 95,852,000 106,413,540 20.40 2023-01-16
380 2023-01-17 5,685,850 12,500 5.93 95,852,000 111,783,811 19.66 2023-01-13
381 2023-01-16 5,673,350 -750 5.92 95,852,000 105,297,376 18.56 2023-01-12
382 2023-01-13 5,674,100 10,500 5.92 95,852,000 106,219,152 18.72 2023-01-11
383 2023-01-12 5,663,600 -12,500 5.91 95,852,000 108,288,032 19.12 2023-01-10
384 2023-01-11 5,676,100 -6,250 5.92 95,852,000 99,558,794 17.54 2023-01-09
385 2023-01-09 5,682,350 -2,250 5.93 95,852,000 90,803,953 15.98 2023-01-05
386 2023-01-06 5,684,600 2,250 5.93 95,852,000 89,361,912 15.72 2023-01-04
387 2023-01-04 5,682,350 1,000 5.93 95,852,000 90,690,306 15.96 2022-12-30
388 2023-01-03 5,681,350 -500 5.93 95,852,000 89,765,330 15.80 2022-12-29
389 2022-12-30 5,681,850 -2,750 5.93 95,852,000 89,545,956 15.76 2022-12-28
390 2022-12-29 5,684,600 -2,000 5.93 95,852,000 84,814,232 14.92 2022-12-23
391 2022-12-28 5,686,600 2,000 5.93 95,852,000 83,934,216 14.76 2022-12-22
392 2022-12-23 5,684,600 1,000 5.93 95,852,000 82,085,624 14.44 2022-12-21
393 2022-12-22 5,683,600 -10,000 5.93 95,852,000 81,843,840 14.40 2022-12-20
394 2022-12-21 5,693,600 1,500 5.94 95,852,000 85,290,128 14.98 2022-12-19
395 2022-12-20 5,692,100 -5,000 5.94 95,852,000 88,569,076 15.56 2022-12-16
396 2022-12-19 5,697,100 -3,500 5.94 95,852,000 87,621,398 15.38 2022-12-15
397 2022-12-16 5,700,600 -1,500 5.95 95,852,000 90,411,516 15.86 2022-12-14
398 2022-12-15 5,702,100 -5,000 5.95 95,852,000 87,014,046 15.26 2022-12-13
399 2022-12-13 5,707,100 -5,000 5.95 95,852,000 90,058,038 15.78 2022-12-09
400 2022-12-12 5,712,100 -2,000 5.96 95,852,000 88,537,550 15.50 2022-12-08
401 2022-12-09 5,714,100 -2,000 5.96 95,852,000 86,968,602 15.22 2022-12-07
402 2022-12-08 5,716,100 2,000 5.96 95,852,000 87,456,330 15.30 2022-12-06
403 2022-12-07 5,714,100 168,000 5.96 95,852,000 88,911,396 15.56 2022-12-05
404 2022-12-02 5,546,100 -9,250 5.79 95,852,000 79,087,386 14.26 2022-11-30
405 2022-12-01 5,555,350 4,500 5.80 95,852,000 77,886,007 14.02 2022-11-29
406 2022-11-30 5,550,850 5,000 5.79 95,852,000 79,599,189 14.34 2022-11-28
407 2022-11-29 5,545,850 -10,250 5.79 95,852,000 74,536,224 13.44 2022-11-25
408 2022-11-28 5,556,100 3,500 5.80 95,852,000 75,785,204 13.64 2022-11-24
409 2022-11-25 5,552,600 4,000 5.79 95,852,000 75,737,464 13.64 2022-11-23
410 2022-11-24 5,548,600 10,500 5.79 95,852,000 80,121,784 14.44 2022-11-22
411 2022-11-23 5,538,100 10,750 5.78 95,852,000 82,406,928 14.88 2022-11-21
412 2022-11-22 5,527,350 -4,500 5.77 95,852,000 79,814,934 14.44 2022-11-18
413 2022-11-21 5,531,850 500 5.77 95,852,000 80,765,010 14.60 2022-11-17
414 2022-11-18 5,531,350 -1,000 5.77 95,852,000 81,753,353 14.78 2022-11-16
415 2022-11-17 5,532,350 -15,250 5.77 95,852,000 81,325,545 14.70 2022-11-15
416 2022-11-16 5,547,600 1,500 5.79 95,852,000 78,554,016 14.16 2022-11-14
417 2022-11-11 5,546,100 -500 5.79 95,852,000 71,322,846 12.86 2022-11-09
418 2022-11-09 5,546,600 -500 5.79 95,852,000 73,104,188 13.18 2022-11-07
419 2022-11-07 5,547,100 -1,000 5.79 95,852,000 75,329,618 13.58 2022-11-03
420 2022-11-03 5,548,100 -1,000 5.79 95,852,000 71,570,490 12.90 2022-11-01
421 2022-11-02 5,549,100 -4,000 5.79 95,852,000 66,811,164 12.04 2022-10-31
422 2022-11-01 5,553,100 -9,750 5.79 95,852,000 66,748,262 12.02 2022-10-28
423 2022-10-31 5,562,850 9,250 5.80 95,852,000 72,205,793 12.98 2022-10-27
424 2022-10-28 5,553,600 1,000 5.79 95,852,000 68,087,136 12.26 2022-10-26
425 2022-10-27 5,552,600 -8,250 5.79 95,852,000 66,520,148 11.98 2022-10-25
426 2022-10-26 5,560,850 500 5.80 95,852,000 67,286,285 12.10 2022-10-24
427 2022-10-25 5,560,350 -2,000 5.80 95,852,000 73,952,655 13.30 2022-10-21
428 2022-10-24 5,562,350 -500 5.80 95,852,000 74,535,490 13.40 2022-10-20
429 2022-10-21 5,562,850 -1,000 5.80 95,852,000 74,875,961 13.46 2022-10-19
430 2022-10-20 5,563,850 -4,250 5.80 95,852,000 76,781,130 13.80 2022-10-18
431 2022-10-19 5,568,100 -6,750 5.81 95,852,000 72,719,386 13.06 2022-10-17
432 2022-10-18 5,574,850 -8,000 5.82 95,852,000 70,800,595 12.70 2022-10-14
433 2022-10-17 5,582,850 4,250 5.82 95,852,000 64,984,374 11.64 2022-10-13
434 2022-10-14 5,578,600 1,000 5.82 95,852,000 62,034,032 11.12 2022-10-12
435 2022-10-13 5,577,600 -250 5.82 95,852,000 62,915,328 11.28 2022-10-11
436 2022-10-11 5,577,850 -1,000 5.82 95,852,000 65,707,073 11.78 2022-10-07
437 2022-10-06 5,578,850 -250 5.82 95,852,000 66,388,315 11.90 2022-10-03
438 2022-10-03 5,579,100 -2,150 5.82 95,852,000 64,271,232 11.52 2022-09-29
439 2022-09-29 5,581,250 -1,000 5.82 95,852,000 64,519,250 11.56 2022-09-27
440 2022-09-28 5,582,250 -4,000 5.82 95,852,000 62,409,555 11.18 2022-09-26
441 2022-09-15 5,586,250 -250 5.83 95,852,000 67,593,625 12.10 2022-09-13
442 2022-09-14 5,586,500 500 5.83 95,852,000 68,490,490 12.26 2022-09-09
443 2022-09-13 5,586,000 -1,000 5.83 95,852,000 68,819,520 12.32 2022-09-08
444 2022-09-07 5,587,000 41,750 5.83 95,852,000 67,379,220 12.06 2022-09-05
445 2022-09-06 5,545,250 -5,000 5.79 95,852,000 63,659,470 11.48 2022-09-02
446 2022-09-05 5,550,250 -10,000 5.79 95,852,000 64,271,895 11.58 2022-09-01
447 2022-09-02 5,560,250 -6,750 5.80 95,852,000 63,720,465 11.46 2022-08-31
448 2022-09-01 5,567,000 250 5.81 95,852,000 64,688,540 11.62 2022-08-30
449 2022-08-31 5,566,750 2,000 5.81 95,852,000 64,796,970 11.64 2022-08-29
450 2022-08-26 5,564,750 1,000 5.81 95,852,000 65,997,935 11.86 2022-08-24
451 2022-08-25 5,563,750 2,000 5.80 95,852,000 66,097,350 11.88 2022-08-23
452 2022-08-22 5,561,750 500 5.80 95,852,000 66,184,825 11.90 2022-08-18
453 2022-08-19 5,561,250 2,000 5.80 95,852,000 68,403,375 12.30 2022-08-17
454 2022-08-18 5,559,250 2,000 5.80 95,852,000 70,157,735 12.62 2022-08-16
455 2022-08-12 5,557,250 -2,250 5.80 95,852,000 68,020,740 12.24 2022-08-10
456 2022-08-10 5,559,500 -5,000 5.80 95,852,000 74,163,730 13.34 2022-08-08
457 2022-08-08 5,564,500 -2,750 5.81 95,852,000 71,225,600 12.80 2022-08-04
458 2022-08-04 5,567,250 -18,000 5.81 95,852,000 65,470,860 11.76 2022-08-02
459 2022-08-03 5,585,250 2,050,000 5.83 95,852,000 68,140,050 12.20 2022-08-01
460 2022-08-02 3,535,250 -9,000 3.69 95,852,000 43,271,460 12.24 2022-07-29
461 2022-08-01 3,544,250 -3,000 3.70 95,852,000 43,594,275 12.30 2022-07-28
462 2022-07-29 3,547,250 -1,000 3.70 95,852,000 41,715,660 11.76 2022-07-27
463 2022-07-28 3,548,250 -14,500 3.70 95,852,000 41,798,385 11.78 2022-07-26
464 2022-07-19 3,562,750 -4,750 3.72 95,852,000 40,971,625 11.50 2022-07-15
465 2022-07-18 3,567,500 -1,000 3.72 95,852,000 43,309,450 12.14 2022-07-14
466 2022-07-12 3,568,500 -750 3.72 95,852,000 44,820,360 12.56 2022-07-08
467 2022-07-11 3,569,250 -6,000 3.72 95,852,000 45,757,785 12.82 2022-07-07
468 2022-07-08 3,575,250 9,500 3.73 95,852,000 47,479,320 13.28 2022-07-06
469 2022-07-07 3,565,750 -12,750 3.72 95,852,000 47,067,900 13.20 2022-07-05
470 2022-07-06 3,578,500 4,750 3.73 95,852,000 48,953,880 13.68 2022-07-04
471 2022-07-05 3,573,750 40,750 3.73 95,852,000 48,102,675 13.46 2022-06-30
472 2022-07-04 3,533,000 -750 3.69 95,852,000 48,119,460 13.62 2022-06-29
473 2022-06-30 3,533,750 7,500 3.69 95,852,000 50,532,625 14.30 2022-06-28
474 2022-06-29 3,526,250 -3,000 3.68 95,852,000 50,002,225 14.18 2022-06-27
475 2022-06-28 3,529,250 -39,250 3.68 95,852,000 48,421,310 13.72 2022-06-24
476 2022-06-27 3,568,500 -14,500 3.72 95,852,000 42,393,780 11.88 2022-06-23
477 2022-06-24 3,583,000 11,500 3.74 95,852,000 40,487,900 11.30 2022-06-22
478 2022-06-23 3,571,500 -4,500 3.73 95,852,000 40,786,530 11.42 2022-06-21
479 2022-06-22 3,576,000 -2,000 3.73 95,852,000 37,261,920 10.42 2022-06-20
480 2022-06-20 3,578,000 1,000 3.73 95,852,000 34,957,060 9.770 2022-06-16
481 2022-06-17 3,577,000 -15,000 3.73 95,852,000 35,555,380 9.940 2022-06-15
482 2022-06-13 3,592,000 242,250 3.75 95,852,000 36,925,760 10.28 2022-06-09
483 2022-06-10 3,349,750 185,500 3.49 95,852,000 33,966,465 10.14 2022-06-08
484 2022-06-09 3,164,250 108,750 3.30 95,852,000 31,104,578 9.830 2022-06-07
485 2022-06-08 3,055,500 171,500 3.19 95,852,000 29,821,680 9.760 2022-06-06
486 2022-06-07 2,884,000 16,500 3.01 95,852,000 27,426,840 9.510 2022-06-02
487 2022-06-06 2,867,500 -15,000 2.99 95,852,000 26,237,625 9.150 2022-06-01
488 2022-06-02 2,882,500 -11,750 3.01 95,852,000 24,818,325 8.610 2022-05-31
489 2022-06-01 2,894,250 7,500 3.02 95,852,000 24,427,470 8.440 2022-05-30
490 2022-05-27 2,886,750 10,000 3.01 95,852,000 24,883,785 8.620 2022-05-25
491 2022-05-26 2,876,750 500 3.00 95,852,000 25,286,633 8.790 2022-05-24
492 2022-05-25 2,876,250 -4,250 3.00 95,852,000 26,576,550 9.240 2022-05-23
493 2022-05-24 2,880,500 -4,500 3.01 95,852,000 25,722,865 8.930 2022-05-20
494 2022-05-23 2,885,000 6,000 3.01 95,852,000 23,974,350 8.310 2022-05-19
495 2022-05-17 2,879,000 7,500 3.00 95,852,000 24,788,190 8.610 2022-05-13
496 2022-05-16 2,871,500 3,500 3.00 95,852,000 24,292,890 8.460 2022-05-12
497 2022-05-13 2,868,000 1,000 2.99 95,852,000 24,607,440 8.580 2022-05-11
498 2022-05-12 2,867,000 1,000 2.99 95,852,000 24,942,900 8.700 2022-05-10
499 2022-05-11 2,866,000 5,500 2.99 95,852,000 25,536,060 8.910 2022-05-06
500 2022-05-10 2,860,500 -1,500 2.98 95,852,000 26,287,995 9.190 2022-05-05
501 2022-05-06 2,862,000 3,750 2.99 95,852,000 26,101,440 9.120 2022-05-04
502 2022-05-05 2,858,250 15,500 2.98 95,852,000 26,581,725 9.300 2022-05-03
503 2022-05-04 2,842,750 15,250 2.97 95,852,000 26,437,575 9.300 2022-04-29
504 2022-05-03 2,827,500 -6,000 2.95 95,852,000 29,971,500 10.60 2022-04-28
505 2022-04-29 2,833,500 -1,500 2.96 95,852,000 28,845,030 10.18 2022-04-27
506 2022-04-27 2,835,000 -10,000 2.96 95,852,000 26,563,950 9.370 2022-04-25
507 2022-04-21 2,845,000 2,000 2.97 95,852,000 27,454,250 9.650 2022-04-19
508 2022-04-20 2,843,000 -16,000 2.97 95,852,000 28,202,560 9.920 2022-04-14
509 2022-04-14 2,859,000 -250 2.98 95,852,000 26,474,340 9.260 2022-04-12
510 2022-04-11 2,859,250 -49,000 2.98 95,852,000 26,104,953 9.130 2022-04-07
511 2022-04-08 2,908,250 250 3.03 95,852,000 27,715,623 9.530 2022-04-06
512 2022-04-07 2,908,000 2,500 3.03 95,852,000 27,916,800 9.600 2022-04-04
513 2022-04-06 2,905,500 4,000 3.03 95,852,000 27,515,085 9.470 2022-04-01
514 2022-04-04 2,901,500 10,000 3.03 95,852,000 27,332,130 9.420 2022-03-31
515 2022-04-01 2,891,500 22,500 3.02 95,852,000 28,192,125 9.750 2022-03-30
516 2022-03-29 2,869,000 1,250 2.99 95,852,000 28,431,790 9.910 2022-03-25
517 2022-03-25 2,867,750 -3,000 2.99 95,852,000 29,136,340 10.16 2022-03-23
518 2022-03-24 2,870,750 -9,000 2.99 95,852,000 28,133,350 9.800 2022-03-22
519 2022-03-22 2,879,750 -1,750 3.00 95,852,000 27,213,638 9.450 2022-03-18
520 2022-03-21 2,881,500 -250 3.01 95,852,000 27,662,400 9.600 2022-03-17
521 2022-03-17 2,881,750 -5,250 3.01 95,852,000 22,448,833 7.790 2022-03-15
522 2022-03-16 2,887,000 -3,250 3.01 95,852,000 23,038,260 7.980 2022-03-14
523 2022-03-15 2,890,250 -4,250 3.02 95,852,000 25,231,883 8.730 2022-03-11
524 2022-03-09 2,894,500 1,250 3.02 95,852,000 26,571,510 9.180 2022-03-07
525 2022-03-08 2,893,250 1,000 3.02 95,852,000 29,048,230 10.04 2022-03-04
526 2022-03-07 2,892,250 1,500 3.02 95,852,000 30,079,400 10.40 2022-03-03
527 2022-03-03 2,890,750 2,000 3.02 95,852,000 31,566,990 10.92 2022-03-01
528 2022-03-02 2,888,750 -500 3.01 95,852,000 30,909,625 10.70 2022-02-28
529 2022-03-01 2,889,250 -10,000 3.01 95,852,000 31,030,545 10.74 2022-02-25
530 2022-02-28 2,899,250 -500 3.02 95,852,000 31,195,930 10.76 2022-02-24
531 2022-02-25 2,899,750 -6,250 3.03 95,852,000 31,491,285 10.86 2022-02-23
532 2022-02-24 2,906,000 -23,750 3.03 95,852,000 30,338,640 10.44 2022-02-22
533 2022-02-23 2,929,750 8,750 3.06 95,852,000 31,934,275 10.90 2022-02-21
534 2022-02-22 2,921,000 61,500 3.05 95,852,000 32,715,200 11.20 2022-02-18
535 2022-02-18 2,859,500 -1,000 2.98 95,852,000 32,884,250 11.50 2022-02-16
536 2022-02-17 2,860,500 -250 2.98 95,852,000 32,609,700 11.40 2022-02-15
537 2022-02-16 2,860,750 12,250 2.98 95,852,000 32,326,475 11.30 2022-02-14
538 2022-02-15 2,848,500 10,000 2.97 95,852,000 33,384,420 11.72 2022-02-11
539 2022-02-14 2,838,500 3,000 2.96 95,852,000 34,800,010 12.26 2022-02-10
540 2022-02-11 2,835,500 1,000 2.96 95,852,000 35,443,750 12.50 2022-02-09
541 2022-02-10 2,834,500 250 2.96 95,852,000 32,993,580 11.64 2022-02-08
542 2022-02-07 2,834,250 3,000 2.96 95,852,000 33,444,150 11.80 2022-01-28
543 2022-02-04 2,831,250 -3,250 2.95 95,852,000 34,201,500 12.08 2022-01-27
544 2022-01-28 2,834,500 20,500 2.96 95,852,000 36,054,840 12.72 2022-01-26
545 2022-01-27 2,814,000 4,750 2.94 95,852,000 36,919,680 13.12 2022-01-25
546 2022-01-26 2,809,250 6,000 2.93 95,852,000 38,599,095 13.74 2022-01-24
547 2022-01-25 2,803,250 3,000 2.92 95,852,000 39,357,630 14.04 2022-01-21
548 2022-01-24 2,800,250 1,750 2.92 95,852,000 40,099,580 14.32 2022-01-20
549 2022-01-20 2,798,500 -1,500 2.92 95,852,000 40,298,400 14.40 2022-01-18
550 2022-01-19 2,800,000 3,500 2.92 95,852,000 39,536,000 14.12 2022-01-17
551 2022-01-18 2,796,500 -4,250 2.92 95,852,000 40,101,810 14.34 2022-01-14
552 2022-01-17 2,800,750 6,000 2.92 95,852,000 37,305,990 13.32 2022-01-13
553 2022-01-14 2,794,750 -2,250 2.92 95,852,000 39,853,135 14.26 2022-01-12
554 2022-01-13 2,797,000 5,000 2.92 95,852,000 37,983,260 13.58 2022-01-11
555 2022-01-12 2,792,000 -16,000 2.91 95,852,000 39,255,520 14.06 2022-01-10
556 2022-01-11 2,808,000 -2,500 2.93 95,852,000 37,121,760 13.22 2022-01-07
557 2022-01-10 2,810,500 2,500 2.93 95,852,000 37,773,120 13.44 2022-01-06
558 2022-01-07 2,808,000 5,000 2.93 95,852,000 38,638,080 13.76 2022-01-05
559 2022-01-06 2,803,000 12,300 2.92 95,852,000 38,905,640 13.88 2022-01-04
560 2022-01-05 2,790,700 17,000 2.91 95,852,000 40,074,452 14.36 2022-01-03
561 2022-01-04 2,773,700 -750 2.89 95,852,000 40,440,546 14.58 2021-12-30
562 2022-01-03 2,774,450 5,250 2.89 95,852,000 42,060,662 15.16 2021-12-29
563 2021-12-30 2,769,200 -3,000 2.89 95,852,000 45,137,960 16.30 2021-12-28
564 2021-12-29 2,772,200 -1,000 2.89 95,852,000 44,576,976 16.08 2021-12-23
565 2021-12-28 2,773,200 5,250 2.89 95,852,000 44,038,416 15.88 2021-12-22
566 2021-12-23 2,767,950 3,500 2.89 95,852,000 42,571,071 15.38 2021-12-21
567 2021-12-22 2,764,450 -500 2.88 95,852,000 43,235,998 15.64 2021-12-20
568 2021-12-17 2,764,950 6,500 2.88 95,852,000 43,465,014 15.72 2021-12-15
569 2021-12-16 2,758,450 9,500 2.88 95,852,000 44,852,397 16.26 2021-12-14
570 2021-12-15 2,748,950 9,000 2.87 95,852,000 45,412,654 16.52 2021-12-13
571 2021-12-14 2,739,950 5,000 2.86 95,852,000 46,085,959 16.82 2021-12-10
572 2021-12-13 2,734,950 -3,500 2.85 95,852,000 47,916,324 17.52 2021-12-09
573 2021-12-10 2,738,450 1,000 2.86 95,852,000 46,498,881 16.98 2021-12-08
574 2021-12-09 2,737,450 20,000 2.86 95,852,000 46,098,658 16.84 2021-12-07
575 2021-12-08 2,717,450 5,250 2.84 95,852,000 43,913,992 16.16 2021-12-06
576 2021-12-07 2,712,200 500 2.83 95,852,000 47,409,256 17.48 2021-12-03
577 2021-12-06 2,711,700 5,500 2.83 95,852,000 46,641,240 17.20 2021-12-02
578 2021-12-03 2,706,200 6,500 2.82 95,852,000 47,845,616 17.68 2021-12-01
579 2021-12-02 2,699,700 1,250 2.82 95,852,000 49,566,492 18.36 2021-11-30
580 2021-12-01 2,698,450 2,500 2.82 95,852,000 50,568,953 18.74 2021-11-29
581 2021-11-30 2,695,950 -7,250 2.81 95,852,000 50,845,617 18.86 2021-11-26
582 2021-11-29 2,703,200 23,250 2.82 95,852,000 50,009,200 18.50 2021-11-25
583 2021-11-26 2,679,950 -1,000 2.80 95,852,000 51,669,436 19.28 2021-11-24
584 2021-11-25 2,680,950 1,000 2.80 95,852,000 51,849,573 19.34 2021-11-23
585 2021-11-24 2,679,950 5,250 2.80 95,852,000 52,044,629 19.42 2021-11-22
586 2021-11-23 2,674,700 -17,750 2.79 95,852,000 56,569,905 21.15 2021-11-19
587 2021-11-22 2,692,450 -3,000 2.81 95,852,000 57,214,563 21.25 2021-11-18
588 2021-11-18 2,695,450 -25,750 2.81 95,852,000 54,448,090 20.20 2021-11-16
589 2021-11-17 2,721,200 -500 2.84 95,852,000 51,702,800 19.00 2021-11-15
590 2021-11-12 2,721,700 58,000 2.84 95,852,000 49,915,978 18.34 2021-11-10
591 2021-11-11 2,663,700 4,500 2.78 95,852,000 47,946,600 18.00 2021-11-09
592 2021-11-09 2,659,200 250 2.77 95,852,000 46,482,816 17.48 2021-11-05
593 2021-11-08 2,658,950 -1,000 2.77 95,852,000 46,957,057 17.66 2021-11-04
594 2021-11-05 2,659,950 250 2.78 95,852,000 46,017,135 17.30 2021-11-03
595 2021-11-04 2,659,700 2,500 2.77 95,852,000 47,076,690 17.70 2021-11-02
596 2021-11-01 2,657,200 42,250 2.77 95,852,000 48,573,616 18.28 2021-10-28
597 2021-10-29 2,614,950 250 2.73 95,852,000 47,748,987 18.26 2021-10-27
598 2021-10-28 2,614,700 9,000 2.73 95,852,000 49,627,006 18.98 2021-10-26
599 2021-10-27 2,605,700 11,000 2.72 95,852,000 52,895,710 20.30 2021-10-25
600 2021-10-26 2,594,700 -5,500 2.71 95,852,000 52,931,880 20.40 2021-10-22
601 2021-10-25 2,600,200 -250 2.71 95,852,000 50,183,860 19.30 2021-10-21
602 2021-10-22 2,600,450 -8,500 2.71 95,852,000 50,292,703 19.34 2021-10-20
603 2021-10-21 2,608,950 -11,000 2.72 95,852,000 51,135,420 19.60 2021-10-19
604 2021-10-20 2,619,950 -5,000 2.73 95,852,000 48,888,267 18.66 2021-10-18
605 2021-10-18 2,624,950 -9,750 2.74 95,852,000 46,829,108 17.84 2021-10-12
606 2021-10-15 2,634,700 5,750 2.75 95,852,000 48,531,174 18.42 2021-10-11
607 2021-10-12 2,628,950 55,500 2.74 95,852,000 46,269,520 17.60 2021-10-08
608 2021-10-11 2,573,450 -3,500 2.68 95,852,000 44,160,402 17.16 2021-10-07
609 2021-10-08 2,576,950 1,500 2.69 95,852,000 42,777,370 16.60 2021-10-06
610 2021-10-07 2,575,450 47,500 2.69 95,852,000 44,091,704 17.12 2021-10-05
611 2021-10-06 2,527,950 -3,000 2.64 95,852,000 42,267,324 16.72 2021-10-04
612 2021-10-05 2,530,950 -7,500 2.64 95,852,000 42,266,865 16.70 2021-09-30
613 2021-10-04 2,538,450 -1,250 2.65 95,852,000 41,427,504 16.32 2021-09-29
614 2021-09-30 2,539,700 -8,000 2.65 95,852,000 41,397,110 16.30 2021-09-28
615 2021-09-29 2,547,700 4,000 2.66 95,852,000 39,030,764 15.32 2021-09-27
616 2021-09-28 2,543,700 6,750 2.65 95,852,000 40,495,704 15.92 2021-09-24
617 2021-09-27 2,536,950 -10,750 2.65 95,852,000 41,555,241 16.38 2021-09-23
618 2021-09-24 2,547,700 5,750 2.66 95,852,000 42,291,820 16.60 2021-09-21
619 2021-09-23 2,541,950 -4,000 2.65 95,852,000 42,704,760 16.80 2021-09-20
620 2021-09-21 2,545,950 9,500 2.66 95,852,000 43,739,421 17.18 2021-09-17
621 2021-09-20 2,536,450 23,500 2.65 95,852,000 42,510,902 16.76 2021-09-16
622 2021-09-17 2,512,950 3,000 2.62 95,852,000 45,886,467 18.26 2021-09-15
623 2021-09-16 2,509,950 -14,500 2.62 95,852,000 55,218,900 22.00 2021-09-14
624 2021-09-15 2,524,450 23,250 2.63 95,852,000 50,186,066 19.88 2021-09-13
625 2021-09-14 2,501,200 -1,250 2.61 95,852,000 50,899,420 20.35 2021-09-10
626 2021-09-13 2,502,450 9,750 2.61 95,852,000 51,425,348 20.55 2021-09-09
627 2021-09-10 2,492,700 2,500 2.60 95,852,000 51,848,160 20.80 2021-09-08
628 2021-09-09 2,490,200 -1,250 2.60 95,852,000 53,663,810 21.55 2021-09-07
629 2021-09-08 2,491,450 36,500 2.60 95,852,000 55,061,045 22.10 2021-09-06
630 2021-09-07 2,454,950 38,000 2.56 95,852,000 50,449,223 20.55 2021-09-03
631 2021-09-06 2,416,950 -300 2.52 95,852,000 49,184,933 20.35 2021-09-02
632 2021-09-03 2,417,250 26,500 2.52 95,852,000 49,432,763 20.45 2021-09-01
633 2021-09-02 2,390,750 4,000 2.49 95,852,000 46,858,700 19.60 2021-08-31
634 2021-09-01 2,386,750 6,500 2.49 95,852,000 46,493,890 19.48 2021-08-30
635 2021-08-31 2,380,250 52,750 2.48 95,852,000 46,652,900 19.60 2021-08-27
636 2021-08-30 2,327,500 7,500 2.43 95,852,000 45,479,350 19.54 2021-08-26
637 2021-08-27 2,320,000 13,250 2.42 95,852,000 45,704,000 19.70 2021-08-25
638 2021-08-26 2,306,750 14,700 2.41 95,852,000 47,173,038 20.45 2021-08-24
639 2021-08-25 2,292,050 -250 2.39 95,852,000 45,841,000 20.00 2021-08-23
640 2021-08-23 2,292,300 -4,750 2.39 95,852,000 49,857,525 21.75 2021-08-19
641 2021-08-20 2,297,050 55,500 2.40 95,852,000 51,683,625 22.50 2021-08-18
642 2021-08-19 2,241,550 1,250 2.34 95,852,000 49,986,565 22.30 2021-08-17
643 2021-08-18 2,240,300 500 2.34 95,852,000 52,423,020 23.40 2021-08-16
644 2021-08-17 2,239,800 -3,000 2.34 95,852,000 53,195,250 23.75 2021-08-13
645 2021-08-16 2,242,800 -2,750 2.34 95,852,000 51,023,700 22.75 2021-08-12
646 2021-08-13 2,245,550 -1,000 2.34 95,852,000 50,524,875 22.50 2021-08-11
647 2021-08-12 2,246,550 -250 2.34 95,852,000 54,366,510 24.20 2021-08-10
648 2021-08-11 2,246,800 -11,000 2.34 95,852,000 55,046,600 24.50 2021-08-09
649 2021-08-10 2,257,800 -1,500 2.36 95,852,000 54,412,980 24.10 2021-08-06
650 2021-08-09 2,259,300 -2,750 2.36 95,852,000 55,352,850 24.50 2021-08-05
651 2021-08-06 2,262,050 -30,000 2.36 95,852,000 52,027,150 23.00 2021-08-04
652 2021-08-05 2,292,050 -6,500 2.39 95,852,000 50,883,510 22.20 2021-08-03
653 2021-08-04 2,298,550 -21,750 2.40 95,852,000 47,924,768 20.85 2021-08-02
654 2021-08-03 2,320,300 25,750 2.42 95,852,000 48,494,270 20.90 2021-07-30
655 2021-08-02 2,294,550 -2,000 2.39 95,852,000 45,477,981 19.82 2021-07-29
656 2021-07-30 2,296,550 6,000 2.40 95,852,000 41,154,176 17.92 2021-07-28
657 2021-07-29 2,290,550 12,250 2.39 95,852,000 39,947,192 17.44 2021-07-27
658 2021-07-28 2,278,300 -117,750 2.38 95,852,000 41,692,890 18.30 2021-07-26
659 2021-07-27 2,396,050 11,000 2.50 95,852,000 50,676,458 21.15 2021-07-23
660 2021-07-26 2,385,050 -2,000 2.49 95,852,000 51,397,828 21.55 2021-07-22
661 2021-07-23 2,387,050 -250 2.49 95,852,000 50,963,518 21.35 2021-07-21
662 2021-07-22 2,387,300 -750 2.49 95,852,000 50,730,125 21.25 2021-07-20
663 2021-07-21 2,388,050 -1,750 2.49 95,852,000 51,820,685 21.70 2021-07-19
664 2021-07-20 2,389,800 5,500 2.49 95,852,000 50,544,270 21.15 2021-07-16
665 2021-07-19 2,384,300 2,500 2.49 95,852,000 51,620,095 21.65 2021-07-15
666 2021-07-16 2,381,800 -8,250 2.48 95,852,000 52,875,960 22.20 2021-07-14
667 2021-07-15 2,390,050 2,750 2.49 95,852,000 51,147,070 21.40 2021-07-13
668 2021-07-14 2,387,300 -5,000 2.49 95,852,000 52,281,870 21.90 2021-07-12
669 2021-07-13 2,392,300 -5,250 2.50 95,852,000 50,597,145 21.15 2021-07-09
670 2021-07-12 2,397,550 17,250 2.50 95,852,000 49,869,040 20.80 2021-07-08
671 2021-07-09 2,380,300 -44,500 2.48 95,852,000 50,938,420 21.40 2021-07-07
672 2021-07-08 2,424,800 -34,750 2.53 95,852,000 52,860,640 21.80 2021-07-06
673 2021-07-07 2,459,550 27,000 2.57 95,852,000 54,110,100 22.00 2021-07-05
674 2021-07-06 2,432,550 31,250 2.54 95,852,000 58,137,945 23.90 2021-07-02
675 2021-07-05 2,401,300 15,750 2.51 95,852,000 62,553,865 26.05 2021-06-30
676 2021-07-02 2,385,550 -1,000 2.49 95,852,000 65,125,515 27.30 2021-06-29
677 2021-06-30 2,386,550 -750 2.49 95,852,000 63,362,903 26.55 2021-06-28
678 2021-06-29 2,387,300 6,250 2.49 95,852,000 61,114,880 25.60 2021-06-25
679 2021-06-28 2,381,050 -20,750 2.48 95,852,000 61,669,195 25.90 2021-06-24
680 2021-06-25 2,401,800 192,750 2.51 95,852,000 65,088,780 27.10 2021-06-23
681 2021-06-24 2,209,050 -21,500 2.30 95,852,000 75,107,700 34.00 2021-06-22
682 2021-06-23 2,230,550 1,000 2.33 95,852,000 55,763,750 25.00 2021-06-21
683 2021-06-22 2,229,550 -7,000 2.33 95,852,000 55,738,750 25.00 2021-06-18
684 2021-06-21 2,236,550 -1,250 2.33 95,852,000 56,696,543 25.35 2021-06-17
685 2021-06-18 2,237,800 1,500 2.33 95,852,000 57,063,900 25.50 2021-06-16
686 2021-06-17 2,236,300 1,000 2.33 95,852,000 60,715,545 27.15 2021-06-15
687 2021-06-16 2,235,300 15,000 2.33 95,852,000 62,141,340 27.80 2021-06-11
688 2021-06-15 2,220,300 250 2.32 95,852,000 64,055,655 28.85 2021-06-10
689 2021-06-11 2,220,050 8,500 2.32 95,852,000 59,608,343 26.85 2021-06-09
690 2021-06-10 2,211,550 22,000 2.31 95,852,000 58,384,920 26.40 2021-06-08
691 2021-06-09 2,189,550 -1,000 2.28 95,852,000 58,460,985 26.70 2021-06-07
692 2021-06-08 2,190,550 -31,000 2.29 95,852,000 57,940,048 26.45 2021-06-04
693 2021-06-07 2,221,550 2,000 2.32 95,852,000 57,315,990 25.80 2021-06-03
694 2021-06-04 2,219,550 2,500 2.32 95,852,000 59,372,963 26.75 2021-06-02
695 2021-06-03 2,217,050 1,500 2.31 95,852,000 60,858,023 27.45 2021-06-01
696 2021-06-02 2,215,550 -7,250 2.31 95,852,000 62,035,400 28.00 2021-05-31
697 2021-06-01 2,222,800 4,500 2.32 95,852,000 59,904,460 26.95 2021-05-28
698 2021-05-31 2,218,300 -32,750 2.31 95,852,000 64,330,700 29.00 2021-05-27
699 2021-05-28 2,251,050 -13,000 2.35 95,852,000 62,916,848 27.95 2021-05-26
700 2021-05-27 2,264,050 34,500 2.36 95,852,000 64,185,818 28.35 2021-05-25
701 2021-05-26 2,229,550 -22,750 2.33 95,852,000 62,427,400 28.00 2021-05-24
702 2021-05-25 2,252,300 5,250 2.35 95,852,000 58,334,570 25.90 2021-05-21
703 2021-05-24 2,247,050 -2,000 2.34 95,852,000 60,895,055 27.10 2021-05-20
704 2021-05-21 2,249,050 3,500 2.35 95,852,000 61,286,613 27.25 2021-05-18
705 2021-05-20 2,245,550 13,500 2.34 95,852,000 62,426,290 27.80 2021-05-17
706 2021-05-18 2,232,050 120,000 2.33 95,852,000 57,586,890 25.80 2021-05-14
707 2021-05-17 2,112,050 750 2.20 95,852,000 50,477,995 23.90 2021-05-13
708 2021-05-13 2,111,300 -2,500 2.20 95,852,000 48,348,770 22.90 2021-05-11
709 2021-05-12 2,113,800 -7,000 2.21 95,852,000 49,145,850 23.25 2021-05-10
710 2021-05-10 2,120,800 11,250 2.21 95,852,000 51,429,400 24.25 2021-05-06
711 2021-05-07 2,109,550 7,500 2.20 95,852,000 52,844,228 25.05 2021-05-05
712 2021-05-06 2,102,050 -2,500 2.19 95,852,000 54,443,095 25.90 2021-05-04
713 2021-05-05 2,104,550 -19,500 2.20 95,852,000 53,876,480 25.60 2021-05-03
714 2021-05-04 2,124,050 470,750 2.22 95,852,000 50,127,580 23.60 2021-04-30
715 2021-05-03 1,653,300 -17,250 1.72 95,852,000 38,769,885 23.45 2021-04-29
716 2021-04-30 1,670,550 2,500 1.74 95,852,000 39,675,563 23.75 2021-04-28
717 2021-04-29 1,668,050 -3,250 1.74 95,852,000 39,866,395 23.90 2021-04-27
718 2021-04-28 1,671,300 -10,750 1.74 95,852,000 39,776,940 23.80 2021-04-26
719 2021-04-27 1,682,050 -73,500 1.75 95,852,000 40,873,815 24.30 2021-04-23
720 2021-04-26 1,755,550 -750 1.83 95,852,000 37,744,325 21.50 2021-04-22
721 2021-04-23 1,756,300 -44,250 1.83 95,852,000 38,462,970 21.90 2021-04-21
722 2021-04-21 1,800,550 -4,000 1.88 95,852,000 35,074,714 19.48 2021-04-19
723 2021-04-20 1,804,550 7,500 1.88 95,852,000 32,878,901 18.22 2021-04-16
724 2021-04-19 1,797,050 1,750 1.87 95,852,000 32,634,428 18.16 2021-04-15
725 2021-04-16 1,795,300 -1,250 1.87 95,852,000 32,853,990 18.30 2021-04-14
726 2021-04-15 1,796,550 -6,750 1.87 95,852,000 32,625,348 18.16 2021-04-13
727 2021-04-14 1,803,300 -750 1.88 95,852,000 32,747,928 18.16 2021-04-12
728 2021-04-13 1,804,050 10,500 1.88 95,852,000 33,880,059 18.78 2021-04-09
729 2021-04-12 1,793,550 -1,000 1.87 95,852,000 34,436,160 19.20 2021-04-08
730 2021-04-09 1,794,550 -1,500 1.87 95,852,000 34,060,559 18.98 2021-04-07
731 2021-04-08 1,796,050 -3,000 1.87 95,852,000 34,556,002 19.24 2021-04-01
732 2021-04-07 1,799,050 9,750 1.88 95,852,000 33,462,330 18.60 2021-03-31
733 2021-04-01 1,789,300 -18,000 1.87 95,852,000 33,495,696 18.72 2021-03-30
734 2021-03-31 1,807,300 53,750 1.89 95,852,000 31,483,166 17.42 2021-03-29
735 2021-03-30 1,753,550 12,250 1.83 95,852,000 30,301,344 17.28 2021-03-26
736 2021-03-29 1,741,300 2,750 1.82 95,852,000 29,219,014 16.78 2021-03-25
737 2021-03-26 1,738,550 7,250 1.81 95,852,000 30,111,686 17.32 2021-03-24
738 2021-03-25 1,731,300 4,000 1.81 95,852,000 31,786,668 18.36 2021-03-23
739 2021-03-24 1,727,300 750 1.80 95,852,000 33,267,798 19.26 2021-03-22
740 2021-03-23 1,726,550 -2,000 1.80 95,852,000 32,459,140 18.80 2021-03-19
741 2021-03-22 1,728,550 2,500 1.80 95,852,000 33,361,015 19.30 2021-03-18
742 2021-03-19 1,726,050 4,000 1.80 95,852,000 33,278,244 19.28 2021-03-17
743 2021-03-18 1,722,050 2,500 1.80 95,852,000 33,063,360 19.20 2021-03-16
744 2021-03-16 1,719,550 16,250 1.79 95,852,000 34,219,045 19.90 2021-03-12
745 2021-03-15 1,703,300 -5,750 1.78 95,852,000 33,725,340 19.80 2021-03-11
746 2021-03-12 1,709,050 -500 1.78 95,852,000 32,950,484 19.28 2021-03-10
747 2021-03-11 1,709,550 3,000 1.78 95,852,000 32,857,551 19.22 2021-03-09
748 2021-03-10 1,706,550 5,000 1.78 95,852,000 33,345,987 19.54 2021-03-08
749 2021-03-09 1,701,550 4,750 1.78 95,852,000 34,031,000 20.00 2021-03-05
750 2021-03-08 1,696,800 2,500 1.77 95,852,000 34,275,360 20.20 2021-03-04
751 2021-03-05 1,694,300 -1,250 1.77 95,852,000 34,817,865 20.55 2021-03-03
752 2021-03-04 1,695,550 -5,500 1.77 95,852,000 34,928,330 20.60 2021-03-02
753 2021-03-03 1,701,050 -500 1.77 95,852,000 34,361,210 20.20 2021-03-01
754 2021-03-02 1,701,550 9,250 1.78 95,852,000 32,873,946 19.32 2021-02-26
755 2021-03-01 1,692,300 4,500 1.77 95,852,000 34,353,690 20.30 2021-02-25
756 2021-02-26 1,687,800 27,500 1.76 95,852,000 33,485,952 19.84 2021-02-24
757 2021-02-25 1,660,300 11,500 1.73 95,852,000 33,953,135 20.45 2021-02-23
758 2021-02-24 1,648,800 7,500 1.72 95,852,000 33,882,840 20.55 2021-02-22
759 2021-02-23 1,641,300 2,500 1.71 95,852,000 35,041,755 21.35 2021-02-19
760 2021-02-22 1,638,800 6,250 1.71 95,852,000 35,398,080 21.60 2021-02-18
761 2021-02-19 1,632,550 -70,500 1.70 95,852,000 37,058,885 22.70 2021-02-17
762 2021-02-18 1,703,050 26,750 1.78 95,852,000 37,381,948 21.95 2021-02-16
763 2021-02-17 1,676,300 36,250 1.75 95,852,000 35,872,820 21.40 2021-02-10
764 2021-02-16 1,640,050 3,250 1.71 95,852,000 34,769,060 21.20 2021-02-09
765 2021-02-10 1,636,800 52,750 1.71 95,852,000 35,927,760 21.95 2021-02-08
766 2021-02-09 1,584,050 11,500 1.65 95,852,000 31,760,203 20.05 2021-02-05
767 2021-02-08 1,572,550 15,750 1.64 95,852,000 32,394,530 20.60 2021-02-04
768 2021-02-05 1,556,800 1,250 1.62 95,852,000 34,093,920 21.90 2021-02-03
769 2021-02-04 1,555,550 -26,250 1.62 95,852,000 33,055,438 21.25 2021-02-02
770 2021-02-03 1,581,800 500 1.65 95,852,000 33,217,800 21.00 2021-02-01
771 2021-02-02 1,581,300 -2,500 1.65 95,852,000 33,207,300 21.00 2021-01-29
772 2021-02-01 1,583,800 -850 1.65 95,852,000 32,943,040 20.80 2021-01-28
773 2021-01-29 1,584,650 19,600 1.65 95,852,000 34,545,370 21.80 2021-01-27
774 2021-01-28 1,565,050 51,000 1.63 95,852,000 34,822,363 22.25 2021-01-26
775 2021-01-27 1,514,050 -66,500 1.58 95,852,000 37,245,630 24.60 2021-01-25
776 2021-01-26 1,580,550 1,000 1.65 95,852,000 39,671,805 25.10 2021-01-22
777 2021-01-25 1,579,550 41,750 1.65 95,852,000 39,804,660 25.20 2021-01-21
778 2021-01-22 1,537,800 -122,750 1.60 95,852,000 35,984,520 23.40 2021-01-20
779 2021-01-21 1,660,550 -12,500 1.73 95,852,000 35,618,798 21.45 2021-01-19
780 2021-01-20 1,673,050 7,250 1.75 95,852,000 34,464,830 20.60 2021-01-18
781 2021-01-19 1,665,800 1,750 1.74 95,852,000 33,732,450 20.25 2021-01-15
782 2021-01-18 1,664,050 -14,500 1.74 95,852,000 34,196,228 20.55 2021-01-14
783 2021-01-15 1,678,550 52,500 1.75 95,852,000 33,738,855 20.10 2021-01-13
784 2021-01-14 1,626,050 24,500 1.70 95,852,000 33,821,840 20.80 2021-01-12
785 2021-01-13 1,601,550 48,500 1.67 95,852,000 33,712,628 21.05 2021-01-11
786 2021-01-12 1,553,050 53,250 1.62 95,852,000 34,167,100 22.00 2021-01-08
787 2021-01-11 1,499,800 9,000 1.56 95,852,000 32,545,660 21.70 2021-01-07
788 2021-01-08 1,490,800 1,000 1.56 95,852,000 34,139,320 22.90 2021-01-06
789 2021-01-07 1,489,800 -4,750 1.55 95,852,000 33,446,010 22.45 2021-01-05
790 2021-01-06 1,494,550 16,000 1.56 95,852,000 31,609,733 21.15 2021-01-04
791 2021-01-05 1,478,550 61,250 1.54 95,852,000 30,605,985 20.70 2020-12-30
792 2021-01-04 1,417,300 -6,500 1.48 95,852,000 29,621,570 20.90 2020-12-29
793 2020-12-30 1,423,800 28,250 1.49 95,852,000 28,689,570 20.15 2020-12-28
794 2020-12-29 1,395,550 -12,750 1.46 95,852,000 30,981,210 22.20 2020-12-23
795 2020-12-28 1,408,300 14,250 1.47 95,852,000 30,208,035 21.45 2020-12-22
796 2020-12-23 1,394,050 40,500 1.45 95,852,000 29,902,373 21.45 2020-12-21
797 2020-12-22 1,353,550 -96,250 1.41 95,852,000 29,845,778 22.05 2020-12-18
798 2020-12-21 1,449,800 -34,750 1.51 95,852,000 33,200,420 22.90 2020-12-17
799 2020-12-18 1,484,550 59,000 1.55 95,852,000 31,769,370 21.40 2020-12-16
800 2020-12-17 1,425,550 -23,000 1.49 95,852,000 31,647,210 22.20 2020-12-15
801 2020-12-16 1,448,550 2,250 1.51 95,852,000 28,739,232 19.84 2020-12-14
802 2020-12-15 1,446,300 3,750 1.51 95,852,000 28,926,000 20.00 2020-12-11
803 2020-12-14 1,442,550 -31,000 1.50 95,852,000 29,139,510 20.20 2020-12-10
804 2020-12-11 1,473,550 -1,250 1.54 95,852,000 30,723,518 20.85 2020-12-09
805 2020-12-10 1,474,800 2,250 1.54 95,852,000 30,454,620 20.65 2020-12-08
806 2020-12-09 1,472,550 -500 1.54 95,852,000 30,776,295 20.90 2020-12-07
807 2020-12-08 1,473,050 16,750 1.54 95,852,000 32,333,448 21.95 2020-12-04
808 2020-12-07 1,456,300 4,500 1.52 95,852,000 32,038,600 22.00 2020-12-03
809 2020-12-04 1,451,800 47,250 1.51 95,852,000 29,761,900 20.50 2020-12-02
810 2020-12-03 1,404,550 -11,500 1.47 95,852,000 30,478,735 21.70 2020-12-01
811 2020-12-02 1,416,050 52,250 1.48 95,852,000 28,292,679 19.98 2020-11-30
812 2020-12-01 1,363,800 -30,500 1.42 95,852,000 26,785,032 19.64 2020-11-27
813 2020-11-30 1,394,300 -323,000 1.45 95,852,000 25,487,804 18.28 2020-11-26
814 2020-11-27 1,717,300 -197,000 1.79 95,852,000 33,933,848 19.76 2020-11-25
815 2020-11-26 1,914,300 -6,750 2.00 95,852,000 45,943,200 24.00 2020-11-24
816 2020-11-25 1,921,050 -63,850 2.00 95,852,000 46,489,410 24.20 2020-11-23
817 2020-11-24 1,984,900 1,250 2.07 95,852,000 56,271,915 28.35 2020-11-20
818 2020-11-23 1,983,650 -10,750 2.07 95,852,000 57,525,850 29.00 2020-11-19
819 2020-11-20 1,994,400 37,000 2.08 95,852,000 57,139,560 28.65 2020-11-18
820 2020-11-19 1,957,400 -650 2.04 95,852,000 56,568,860 28.90 2020-11-17
821 2020-11-18 1,958,050 -1,500 2.04 95,852,000 60,503,745 30.90 2020-11-16
822 2020-11-17 1,959,550 -5,750 2.04 95,852,000 62,509,645 31.90 2020-11-13
823 2020-11-16 1,965,300 -1,750 2.05 95,852,000 61,906,950 31.50 2020-11-12
824 2020-11-13 1,967,050 2,500 2.05 95,852,000 59,699,968 30.35 2020-11-11
825 2020-11-12 1,964,550 -5,000 2.05 95,852,000 63,258,510 32.20 2020-11-10
826 2020-11-11 1,969,550 -1,500 2.05 95,852,000 64,404,285 32.70 2020-11-09
827 2020-11-10 1,971,050 1,250 2.06 95,852,000 62,777,943 31.85 2020-11-06
828 2020-11-09 1,969,800 3,250 2.06 95,852,000 65,889,810 33.45 2020-11-05
829 2020-11-05 1,966,550 -2,500 2.05 95,852,000 66,764,373 33.95 2020-11-03
830 2020-11-04 1,969,050 -2,500 2.05 95,852,000 60,154,478 30.55 2020-11-02
831 2020-11-03 1,971,550 -6,250 2.06 95,852,000 63,286,755 32.10 2020-10-30
832 2020-11-02 1,977,800 2,000 2.06 95,852,000 66,651,860 33.70 2020-10-29
833 2020-10-30 1,975,800 4,750 2.06 95,852,000 66,584,460 33.70 2020-10-28
834 2020-10-29 1,971,050 3,500 2.06 95,852,000 69,183,855 35.10 2020-10-27
835 2020-10-28 1,967,550 -87,250 2.05 95,852,000 70,143,158 35.65 2020-10-23
836 2020-10-27 2,054,800 250 2.14 95,852,000 74,794,720 36.40 2020-10-22
837 2020-10-23 2,054,550 -1,500 2.14 95,852,000 75,401,985 36.70 2020-10-21
838 2020-10-22 2,056,050 2,000 2.15 95,852,000 77,513,085 37.70 2020-10-20
839 2020-10-21 2,054,050 9,500 2.14 95,852,000 75,897,148 36.95 2020-10-19
840 2020-10-20 2,044,550 2,750 2.13 95,852,000 82,599,820 40.40 2020-10-16
841 2020-10-19 2,041,800 67,500 2.13 95,852,000 81,672,000 40.00 2020-10-15
842 2020-10-16 1,974,300 7,000 2.06 95,852,000 82,525,740 41.80 2020-10-14
843 2020-10-14 1,967,300 -106,650 2.05 95,852,000 78,888,730 40.10 2020-10-09
844 2020-10-12 2,073,950 100,750 2.16 95,852,000 86,483,715 41.70 2020-10-08
845 2020-10-09 1,973,200 -6,250 2.06 95,852,000 80,309,240 40.70 2020-10-07
846 2020-10-08 1,979,450 -11,650 2.07 95,852,000 77,693,413 39.25 2020-10-06
847 2020-10-07 1,991,100 -28,500 2.08 95,852,000 72,774,705 36.55 2020-10-05
848 2020-10-06 2,019,600 -68,500 2.11 95,852,000 75,230,100 37.25 2020-09-30
849 2020-10-05 2,088,100 -1,000 2.18 95,852,000 74,545,170 35.70 2020-09-29
850 2020-09-29 2,089,100 28,000 2.18 95,852,000 72,282,860 34.60 2020-09-25
851 2020-09-28 2,061,100 2,000 2.15 95,852,000 74,920,985 36.35 2020-09-24
852 2020-09-25 2,059,100 -8,500 2.15 95,852,000 78,142,845 37.95 2020-09-23
853 2020-09-24 2,067,600 1,000 2.16 95,852,000 75,260,640 36.40 2020-09-22
854 2020-09-23 2,066,600 6,750 2.16 95,852,000 77,704,160 37.60 2020-09-21
855 2020-09-22 2,059,850 2,500 2.15 95,852,000 80,128,165 38.90 2020-09-18
856 2020-09-21 2,057,350 -250 2.15 95,852,000 77,664,963 37.75 2020-09-17
857 2020-09-18 2,057,600 3,250 2.15 95,852,000 78,703,200 38.25 2020-09-16
858 2020-09-17 2,054,350 1,500 2.14 95,852,000 77,346,278 37.65 2020-09-15
859 2020-09-16 2,052,850 1,750 2.14 95,852,000 80,984,933 39.45 2020-09-14
860 2020-09-15 2,051,100 -181,750 2.14 95,852,000 77,531,580 37.80 2020-09-11
861 2020-09-14 2,232,850 -218,500 2.33 95,852,000 79,712,745 35.70 2020-09-10
862 2020-09-11 2,451,350 -8,500 2.56 95,852,000 91,925,625 37.50 2020-09-09
863 2020-09-10 2,459,850 13,500 2.57 95,852,000 95,442,180 38.80 2020-09-08
864 2020-09-09 2,446,350 16,000 2.55 95,852,000 99,199,493 40.55 2020-09-07
865 2020-09-08 2,430,350 -8,250 2.54 95,852,000 105,598,708 43.45 2020-09-04
866 2020-09-07 2,438,600 5,250 2.54 95,852,000 108,029,980 44.30 2020-09-03
867 2020-09-04 2,433,350 2,250 2.54 95,852,000 109,135,748 44.85 2020-09-02
868 2020-09-03 2,431,100 -1,000 2.54 95,852,000 104,415,745 42.95 2020-09-01
869 2020-09-02 2,432,100 -24,350 2.54 95,852,000 107,742,030 44.30 2020-08-31
870 2020-09-01 2,456,450 -4,500 2.56 95,852,000 99,854,693 40.65 2020-08-28
871 2020-08-31 2,460,950 -16,750 2.57 95,852,000 102,621,615 41.70 2020-08-27
872 2020-08-28 2,477,700 44,250 2.58 95,852,000 99,355,770 40.10 2020-08-26
873 2020-08-27 2,433,450 21,750 2.54 95,852,000 105,003,368 43.15 2020-08-25
874 2020-08-26 2,411,700 41,500 2.52 95,852,000 112,746,975 46.75 2020-08-24
875 2020-08-25 2,370,200 -24,250 2.47 95,852,000 120,761,690 50.95 2020-08-21
876 2020-08-24 2,394,450 8,000 2.50 95,852,000 102,961,350 43.00 2020-08-20
877 2020-08-21 2,386,450 6,000 2.49 95,852,000 101,066,158 42.35 2020-08-19
878 2020-08-20 2,380,450 -326,250 2.48 95,852,000 103,549,575 43.50 2020-08-18
879 2020-08-19 2,706,700 55,078 2.82 95,852,000 111,922,045 41.35 2020-08-17
880 2020-08-18 2,651,622 7,750 2.77 95,852,000 110,307,475 41.60 2020-08-14
881 2020-08-17 2,643,872 -29,328 2.76 95,852,000 113,157,722 42.80 2020-08-13
882 2020-08-14 2,673,200 7,250 2.79 95,852,000 116,685,180 43.65 2020-08-12
883 2020-08-13 2,665,950 3,730 2.78 95,852,000 113,036,280 42.40 2020-08-11
884 2020-08-12 2,662,220 48,750 2.78 95,852,000 112,345,684 42.20 2020-08-10
885 2020-08-11 2,613,470 24,250 2.73 95,852,000 112,379,210 43.00 2020-08-07
886 2020-08-10 2,589,220 -5,750 2.70 95,852,000 118,974,659 45.95 2020-08-06
887 2020-08-07 2,594,970 -6,980 2.71 95,852,000 121,963,590 47.00 2020-08-05
888 2020-08-06 2,601,950 -230,250 2.71 95,852,000 110,843,070 42.60 2020-08-04
889 2020-08-05 2,832,200 -49,250 2.95 95,852,000 124,758,410 44.05 2020-08-03
890 2020-08-04 2,881,450 251,500 3.01 95,852,000 131,970,410 45.80 2020-07-31
891 2020-08-03 2,629,950 -399,000 2.74 95,852,000 123,476,153 46.95 2020-07-30
892 2020-07-31 3,028,950 -163,750 3.16 95,852,000 149,024,340 49.20 2020-07-29
893 2020-07-30 3,192,700 -103,500 3.33 95,852,000 154,047,775 48.25 2020-07-28
894 2020-07-29 3,296,200 75,500 3.44 95,852,000 156,569,500 47.50 2020-07-27
895 2020-07-28 3,220,700 16,750 3.36 95,852,000 162,484,315 50.45 2020-07-24
896 2020-07-27 3,203,950 14,000 3.34 95,852,000 175,576,460 54.80 2020-07-23
897 2020-07-24 3,189,950 5,000 3.33 95,852,000 170,662,325 53.50 2020-07-22
898 2020-07-23 3,184,950 68,750 3.32 95,852,000 175,968,488 55.25 2020-07-21
899 2020-07-22 3,116,200 3,500 3.25 95,852,000 162,042,400 52.00 2020-07-20
900 2020-07-21 3,112,700 18,250 3.25 95,852,000 165,128,735 53.05 2020-07-17
901 2020-07-20 3,094,450 -5,400 3.23 95,852,000 161,994,458 52.35 2020-07-16
902 2020-07-17 3,099,850 2,000 3.23 95,852,000 178,861,345 57.70 2020-07-15
903 2020-07-16 3,097,850 4,500 3.23 95,852,000 184,167,183 59.45 2020-07-14
904 2020-07-15 3,093,350 164,700 3.23 95,852,000 194,881,050 63.00 2020-07-13
905 2020-07-14 2,928,650 -2,000 3.06 95,852,000 173,961,810 59.40 2020-07-10
906 2020-07-13 2,930,650 128,750 3.06 95,852,000 178,476,585 60.90 2020-07-09
907 2020-07-10 2,801,900 21,000 2.92 95,852,000 158,727,635 56.65 2020-07-08
908 2020-07-09 2,780,900 -103,500 2.90 95,852,000 151,976,185 54.65 2020-07-07
909 2020-07-08 2,884,400 -16,750 3.01 95,852,000 162,391,720 56.30 2020-07-06
910 2020-07-07 2,901,150 -9,250 3.03 95,852,000 170,442,563 58.75 2020-07-03
911 2020-07-06 2,910,400 -500 3.04 95,852,000 161,236,160 55.40 2020-07-02
912 2020-07-03 2,910,900 750 3.04 95,852,000 153,695,520 52.80 2020-06-30
913 2020-07-02 2,910,150 5,750 3.04 95,852,000 154,237,950 53.00 2020-06-29
914 2020-06-30 2,904,400 2,350 3.03 95,852,000 150,157,480 51.70 2020-06-26
915 2020-06-29 2,902,050 -5,500 3.03 95,852,000 157,581,315 54.30 2020-06-24
916 2020-06-26 2,907,550 -2,500 3.03 95,852,000 150,029,580 51.60 2020-06-23
917 2020-06-24 2,910,050 -7,000 3.04 95,852,000 146,521,018 50.35 2020-06-22
918 2020-06-23 2,917,050 19,500 3.04 95,852,000 150,228,075 51.50 2020-06-19
919 2020-06-22 2,897,550 13,550 3.02 95,852,000 145,891,643 50.35 2020-06-18
920 2020-06-19 2,884,000 -15,750 3.01 95,852,000 151,121,600 52.40 2020-06-17
921 2020-06-18 2,899,750 -2,150 3.03 95,852,000 142,667,700 49.20 2020-06-16
922 2020-06-17 2,901,900 6,000 3.03 95,852,000 135,808,920 46.80 2020-06-15
923 2020-06-16 2,895,900 750 3.02 95,852,000 142,333,485 49.15 2020-06-12
924 2020-06-15 2,895,150 -4,750 3.02 95,852,000 140,559,533 48.55 2020-06-11
925 2020-06-12 2,899,900 -31,250 3.03 95,852,000 139,195,200 48.00 2020-06-10
926 2020-06-11 2,931,150 -1,800 3.06 95,852,000 141,281,430 48.20 2020-06-09
927 2020-06-10 2,932,950 2,900 3.06 95,852,000 136,822,118 46.65 2020-06-08
928 2020-06-09 2,930,050 -42,950 3.06 95,852,000 137,272,843 46.85 2020-06-05
929 2020-06-08 2,973,000 -1,750 3.10 95,852,000 143,298,600 48.20 2020-06-04
930 2020-06-05 2,974,750 9,750 3.10 95,852,000 148,440,025 49.90 2020-06-03
931 2020-06-04 2,965,000 3,850 3.09 95,852,000 151,363,250 51.05 2020-06-02
932 2020-06-03 2,961,150 12,200 3.09 95,852,000 146,280,810 49.40 2020-06-01
933 2020-06-02 2,948,950 -36,500 3.08 95,852,000 145,973,025 49.50 2020-05-29
934 2020-06-01 2,985,450 -97,750 3.11 95,852,000 132,553,980 44.40 2020-05-28
935 2020-05-29 3,083,200 -78,850 3.22 95,852,000 139,668,960 45.30 2020-05-27
936 2020-05-28 3,162,050 11,000 3.30 95,852,000 153,043,220 48.40 2020-05-26
937 2020-05-27 3,151,050 2,850 3.29 95,852,000 151,407,953 48.05 2020-05-25
938 2020-05-26 3,148,200 -15,500 3.28 95,852,000 150,798,780 47.90 2020-05-22
939 2020-05-25 3,163,700 -62,850 3.30 95,852,000 158,026,815 49.95 2020-05-21
940 2020-05-22 3,226,550 -12,350 3.37 95,852,000 174,556,355 54.10 2020-05-20
941 2020-05-21 3,238,900 51,500 3.38 95,852,000 169,718,360 52.40 2020-05-19
942 2020-05-20 3,187,400 -10,500 3.33 95,852,000 163,035,510 51.15 2020-05-18
943 2020-05-19 3,197,900 2,250 3.34 95,852,000 155,098,150 48.50 2020-05-15
944 2020-05-18 3,195,650 -4,450 3.33 95,852,000 151,793,375 47.50 2020-05-14
945 2020-05-15 3,200,100 -3,750 3.34 95,852,000 152,804,775 47.75 2020-05-13
946 2020-05-14 3,203,850 100,250 3.34 95,852,000 148,658,640 46.40 2020-05-12
947 2020-05-13 3,103,600 1,500 3.24 95,852,000 131,282,280 42.30 2020-05-11
948 2020-05-12 3,102,100 3,000 3.24 95,852,000 132,769,880 42.80 2020-05-08
949 2020-05-11 3,099,100 50 3.23 95,852,000 133,571,210 43.10 2020-05-07
950 2020-05-08 3,099,050 19,750 3.23 95,852,000 133,259,150 43.00 2020-05-06
951 2020-05-07 3,079,300 -7,500 3.21 95,852,000 126,559,230 41.10 2020-05-05
952 2020-05-06 3,086,800 -1,950 3.22 95,852,000 126,250,120 40.90 2020-05-04
953 2020-05-05 3,088,750 -250 3.22 95,852,000 135,287,250 43.80 2020-04-29
954 2020-05-04 3,089,000 1,000 3.22 95,852,000 137,306,050 44.45 2020-04-28
955 2020-04-29 3,088,000 9,200 3.22 95,852,000 139,114,400 45.05 2020-04-27
956 2020-04-28 3,078,800 1,788,400 3.21 95,852,000 138,084,180 44.85 2020-04-24
957 2020-04-27 1,290,400 -18,600 3.37 38,340,800 60,390,720 46.80 2020-04-23
958 2020-04-24 1,309,000 3,400 3.41 38,340,800 63,486,500 48.50 2020-04-22
959 2020-04-23 1,305,600 113,200 3.41 38,340,800 58,229,760 44.60 2020-04-21
960 2020-04-22 1,192,400 22,000 3.11 38,340,800 54,910,020 46.05 2020-04-20
961 2020-04-21 1,170,400 -200 3.05 38,340,800 47,565,056 40.64 2020-04-17
962 2020-04-20 1,170,600 -1,755,400 3.05 38,340,800 47,713,656 40.76 2020-04-16
963 2020-04-17 2,926,000 -500 3.05 95,852,000 119,263,760 40.76 2020-04-15
964 2020-04-16 2,926,500 5,000 3.05 95,852,000 125,254,200 42.80 2020-04-14
965 2020-04-15 2,921,500 2,500 3.05 95,852,000 119,898,360 41.04 2020-04-09
966 2020-04-14 2,919,000 23,000 3.05 95,852,000 121,663,920 41.68 2020-04-08
967 2020-04-09 2,896,000 78,000 3.02 95,852,000 121,632,000 42.00 2020-04-07
968 2020-04-08 2,818,000 -41,000 2.94 95,852,000 121,174,000 43.00 2020-04-06
969 2020-04-07 2,859,000 27,000 2.98 95,852,000 115,389,240 40.36 2020-04-03
970 2020-04-06 2,832,000 191,500 2.95 95,852,000 111,127,680 39.24 2020-04-02
971 2020-04-03 2,640,500 4,000 2.75 95,852,000 99,599,660 37.72 2020-04-01
972 2020-04-02 2,636,500 45,500 2.75 95,852,000 102,612,580 38.92 2020-03-31
973 2020-04-01 2,591,000 3,000 2.70 95,852,000 92,239,600 35.60 2020-03-30
974 2020-03-31 2,588,000 -2,000 2.70 95,852,000 92,753,920 35.84 2020-03-27
975 2020-03-30 2,590,000 -18,500 2.70 95,852,000 94,068,800 36.32 2020-03-26
976 2020-03-27 2,608,500 -9,500 2.72 95,852,000 95,679,780 36.68 2020-03-25
977 2020-03-26 2,618,000 -44,970 2.73 95,852,000 87,860,080 33.56 2020-03-24
978 2020-03-25 2,662,970 -2,500 2.78 95,852,000 84,362,890 31.68 2020-03-23
979 2020-03-24 2,665,470 -6,000 2.78 95,852,000 86,361,228 32.40 2020-03-20
980 2020-03-23 2,671,470 -121,000 2.79 95,852,000 79,930,382 29.92 2020-03-19
981 2020-03-20 2,792,470 6,500 2.91 95,852,000 83,439,004 29.88 2020-03-18
982 2020-03-19 2,785,970 -27,500 2.91 95,852,000 85,584,998 30.72 2020-03-17
983 2020-03-18 2,813,470 17,970 2.94 95,852,000 86,092,182 30.60 2020-03-16
984 2020-03-17 2,795,500 61,500 2.92 95,852,000 90,182,830 32.26 2020-03-13
985 2020-03-16 2,734,000 -59,500 2.85 95,852,000 85,956,960 31.44 2020-03-12
986 2020-03-13 2,793,500 -96,000 2.91 95,852,000 97,604,890 34.94 2020-03-11
987 2020-03-12 2,889,500 -82,500 3.01 95,852,000 99,225,430 34.34 2020-03-10
988 2020-03-11 2,972,000 -30,000 3.10 95,852,000 100,037,520 33.66 2020-03-09
989 2020-03-10 3,002,000 12,500 3.13 95,852,000 108,552,320 36.16 2020-03-06
990 2020-03-09 2,989,500 -21,000 3.12 95,852,000 109,176,540 36.52 2020-03-05
991 2020-03-06 3,010,500 -8,300 3.14 95,852,000 106,571,700 35.40 2020-03-04
992 2020-03-05 3,018,800 54,500 3.15 95,852,000 102,759,952 34.04 2020-03-03
993 2020-03-04 2,964,300 9,500 3.09 95,852,000 94,146,168 31.76 2020-03-02
994 2020-03-02 2,954,800 -28,700 3.08 95,852,000 91,716,992 31.04 2020-02-27
995 2020-02-28 2,983,500 -80,000 3.11 95,852,000 89,146,980 29.88 2020-02-26
996 2020-02-27 3,063,500 3,000 3.20 95,852,000 99,441,210 32.46 2020-02-25
997 2020-02-26 3,060,500 -13,500 3.19 95,852,000 93,039,200 30.40 2020-02-24
998 2020-02-25 3,074,000 -8,000 3.21 95,852,000 96,031,760 31.24 2020-02-21
999 2020-02-24 3,082,000 4,000 3.22 95,852,000 100,349,920 32.56 2020-02-20
1000 2020-02-21 3,078,000 45,000 3.21 95,852,000 94,063,680 30.56 2020-02-19
1001 2020-02-20 3,033,000 500 3.16 95,852,000 88,078,320 29.04 2020-02-18
1002 2020-02-19 3,032,500 -42,000 3.16 95,852,000 86,123,000 28.40 2020-02-17
1003 2020-02-18 3,074,500 -28,000 3.21 95,852,000 84,487,260 27.48 2020-02-14
1004 2020-02-17 3,102,500 56,000 3.24 95,852,000 85,753,100 27.64 2020-02-13
1005 2020-02-14 3,046,500 24,500 3.18 95,852,000 86,094,090 28.26 2020-02-12
1006 2020-02-13 3,022,000 11,500 3.15 95,852,000 78,390,680 25.94 2020-02-11
1007 2020-02-12 3,010,500 -1,500 3.14 95,852,000 73,094,940 24.28 2020-02-10
1008 2020-02-11 3,012,000 -1,500 3.14 95,852,000 74,396,400 24.70 2020-02-07
1009 2020-02-10 3,013,500 -1,343,195 3.14 95,852,000 74,373,180 24.68 2020-02-06
1010 2020-02-07 4,356,695 25,500 4.55 95,852,000 104,822,082 24.06 2020-02-05
1011 2020-02-06 4,331,195 70,500 4.52 95,852,000 103,775,432 23.96 2020-02-04
1012 2020-02-05 4,260,695 -20,000 4.45 95,852,000 98,336,841 23.08 2020-02-03
1013 2020-02-04 4,280,695 -2,000 4.47 95,852,000 95,459,499 22.30 2020-01-31
1014 2020-02-03 4,282,695 -79,000 4.47 95,852,000 96,617,599 22.56 2020-01-30
1015 2020-01-31 4,361,695 -18,000 4.55 95,852,000 105,553,019 24.20 2020-01-29
1016 2020-01-30 4,379,695 -156,000 4.57 95,852,000 106,864,558 24.40 2020-01-23
1017 2020-01-29 4,535,695 4,500 4.73 95,852,000 118,835,209 26.20 2020-01-22
1018 2020-01-23 4,531,195 -2,000 4.73 95,852,000 113,551,747 25.06 2020-01-21
1019 2020-01-22 4,533,195 -23,500 4.73 95,852,000 114,780,497 25.32 2020-01-20
1020 2020-01-21 4,556,695 194,500 4.75 95,852,000 123,395,301 27.08 2020-01-17
1021 2020-01-20 4,362,195 -539,355 4.55 95,852,000 114,812,972 26.32 2020-01-16
1022 2020-01-17 4,901,550 179,000 5.11 95,852,000 125,381,649 25.58 2020-01-15
1023 2020-01-16 4,722,550 36,000 4.93 95,852,000 111,546,631 23.62 2020-01-14
1024 2020-01-15 4,686,550 91,500 4.89 95,852,000 106,853,340 22.80 2020-01-13
1025 2020-01-14 4,595,050 -21,500 4.79 95,852,000 100,355,892 21.84 2020-01-10
1026 2020-01-13 4,616,550 25,090 4.82 95,852,000 98,794,170 21.40 2020-01-09
1027 2020-01-10 4,591,460 -81,858 4.79 95,852,000 96,053,343 20.92 2020-01-08
1028 2020-01-09 4,673,318 52,000 4.88 95,852,000 93,279,427 19.96 2020-01-07
1029 2020-01-08 4,621,318 86,500 4.82 95,852,000 92,241,507 19.96 2020-01-06
1030 2020-01-07 4,534,818 163,966 4.73 95,852,000 90,242,878 19.90 2020-01-03
1031 2020-01-06 4,370,852 26,480 4.56 95,852,000 83,658,107 19.14 2020-01-02
1032 2020-01-03 4,344,372 -78,420 4.53 95,852,000 77,938,034 17.94 2019-12-30
1033 2020-01-02 4,422,792 -187,130 4.61 95,852,000 81,025,549 18.32 2019-12-27
1034 2019-12-30 4,609,922 -41,573 4.81 95,852,000 82,425,405 17.88 2019-12-23
1035 2019-12-27 4,651,495 -6,000 4.85 95,852,000 81,680,252 17.56 2019-12-20
1036 2019-12-23 4,657,495 3,000 4.86 95,852,000 81,971,912 17.60 2019-12-19
1037 2019-12-19 4,654,495 500 4.86 95,852,000 85,456,528 18.36 2019-12-17
1038 2019-12-18 4,653,995 -23,500 4.86 95,852,000 82,561,871 17.74 2019-12-16
1039 2019-12-17 4,677,495 30,000 4.88 95,852,000 86,065,908 18.40 2019-12-13
1040 2019-12-16 4,647,495 15,500 4.85 95,852,000 85,049,159 18.30 2019-12-12
1041 2019-12-13 4,631,995 -7,000 4.83 95,852,000 84,302,309 18.20 2019-12-11
1042 2019-12-12 4,638,995 -22,000 4.84 95,852,000 83,873,030 18.08 2019-12-10
1043 2019-12-11 4,660,995 -30,000 4.86 95,852,000 86,228,408 18.50 2019-12-09
1044 2019-12-10 4,690,995 -210,500 4.89 95,852,000 91,943,502 19.60 2019-12-06
1045 2019-12-09 4,901,495 -45,000 5.11 95,852,000 93,716,584 19.12 2019-12-05
1046 2019-12-06 4,946,495 -59,000 5.16 95,852,000 91,806,947 18.56 2019-12-04
1047 2019-12-05 5,005,495 -87,925 5.22 95,852,000 94,103,306 18.80 2019-12-03
1048 2019-12-04 5,093,420 -17,500 5.31 95,852,000 97,793,664 19.20 2019-12-02
1049 2019-12-03 5,110,920 -75,000 5.33 95,852,000 98,845,193 19.34 2019-11-29
1050 2019-12-02 5,185,920 -15,500 5.41 95,852,000 104,444,429 20.14 2019-11-28
1051 2019-11-29 5,201,420 -8,500 5.43 95,852,000 100,075,321 19.24 2019-11-27
1052 2019-11-28 5,209,920 354,500 5.44 95,852,000 103,260,614 19.82 2019-11-26
1053 2019-11-27 4,855,420 -5,500 5.07 95,852,000 99,827,435 20.56 2019-11-25
1054 2019-11-26 4,860,920 -1,000 5.07 95,852,000 102,273,757 21.04 2019-11-22
1055 2019-11-25 4,861,920 -1,000 5.07 95,852,000 105,406,426 21.68 2019-11-21
1056 2019-11-22 4,862,920 1,500 5.07 95,852,000 105,330,847 21.66 2019-11-20
1057 2019-11-21 4,861,420 -5,000 5.07 95,852,000 107,242,925 22.06 2019-11-19
1058 2019-11-20 4,866,420 159,500 5.08 95,852,000 105,114,672 21.60 2019-11-18
1059 2019-11-18 4,706,920 -19,000 4.91 95,852,000 92,349,770 19.62 2019-11-14
1060 2019-11-15 4,725,920 9,500 4.93 95,852,000 92,911,587 19.66 2019-11-13
1061 2019-11-14 4,716,420 -76,500 4.92 95,852,000 94,139,743 19.96 2019-11-12
1062 2019-11-13 4,792,920 -2,000 5.00 95,852,000 92,599,214 19.32 2019-11-11
1063 2019-11-12 4,794,920 106,500 5.00 95,852,000 93,692,737 19.54 2019-11-08
1064 2019-11-11 4,688,420 85,000 4.89 95,852,000 94,237,242 20.10 2019-11-07
1065 2019-11-08 4,603,420 75,925 4.80 95,852,000 89,122,211 19.36 2019-11-06
1066 2019-11-07 4,527,495 -81,500 4.72 95,852,000 84,483,057 18.66 2019-11-05
1067 2019-11-06 4,608,995 28,000 4.81 95,852,000 91,258,101 19.80 2019-11-04
1068 2019-11-05 4,580,995 -22,500 4.78 95,852,000 87,680,244 19.14 2019-11-01
1069 2019-11-04 4,603,495 1,000 4.80 95,852,000 86,821,916 18.86 2019-10-31
1070 2019-11-01 4,602,495 -64,000 4.80 95,852,000 85,054,108 18.48 2019-10-30
1071 2019-10-30 4,666,495 32,000 4.87 95,852,000 81,850,322 17.54 2019-10-28
1072 2019-10-28 4,634,495 18,500 4.84 95,852,000 77,025,307 16.62 2019-10-24
1073 2019-10-25 4,615,995 500 4.82 95,852,000 75,240,719 16.30 2019-10-23
1074 2019-10-24 4,615,495 12,500 4.82 95,852,000 76,340,287 16.54 2019-10-22
1075 2019-10-23 4,602,995 -65,500 4.80 95,852,000 77,146,196 16.76 2019-10-21
1076 2019-10-22 4,668,495 -2,000 4.87 95,852,000 78,897,566 16.90 2019-10-18
1077 2019-10-21 4,670,495 54,000 4.87 95,852,000 78,277,496 16.76 2019-10-17
1078 2019-10-18 4,616,495 -500 4.82 95,852,000 73,494,600 15.92 2019-10-16
1079 2019-10-17 4,616,995 27,500 4.82 95,852,000 71,471,083 15.48 2019-10-15
1080 2019-10-16 4,589,495 29,000 4.79 95,852,000 72,422,231 15.78 2019-10-14
1081 2019-10-15 4,560,495 4,500 4.76 95,852,000 70,778,882 15.52 2019-10-11
1082 2019-10-14 4,555,995 182,500 4.75 95,852,000 70,162,323 15.40 2019-10-10
1083 2019-10-11 4,373,495 63,500 4.56 95,852,000 62,890,858 14.38 2019-10-09
1084 2019-10-10 4,309,995 21,300 4.50 95,852,000 60,598,530 14.06 2019-10-08
1085 2019-10-09 4,288,695 25,000 4.47 95,852,000 60,470,600 14.10 2019-10-04
1086 2019-10-08 4,263,695 27,000 4.45 95,852,000 61,823,578 14.50 2019-10-03
1087 2019-10-04 4,236,695 -169,000 4.42 95,852,000 61,093,142 14.42 2019-10-02
1088 2019-10-03 4,405,695 9,000 4.60 95,852,000 68,376,386 15.52 2019-09-30
1089 2019-10-02 4,396,695 -12,500 4.59 95,852,000 72,193,732 16.42 2019-09-27
1090 2019-09-30 4,409,195 172,500 4.60 95,852,000 73,016,269 16.56 2019-09-26
1091 2019-09-27 4,236,695 23,500 4.42 95,852,000 69,142,862 16.32 2019-09-25
1092 2019-09-26 4,213,195 -177,500 4.40 95,852,000 70,950,204 16.84 2019-09-24
1093 2019-09-24 4,390,695 -13,000 4.58 95,852,000 75,519,954 17.20 2019-09-20
1094 2019-09-23 4,403,695 -26,500 4.59 95,852,000 76,183,924 17.30 2019-09-19
1095 2019-09-20 4,430,195 23,000 4.62 95,852,000 78,857,471 17.80 2019-09-18
1096 2019-09-19 4,407,195 6,393 4.60 95,852,000 73,247,581 16.62 2019-09-17
1097 2019-09-18 4,400,802 -38,500 4.59 95,852,000 65,571,950 14.90 2019-09-16
1098 2019-09-17 4,439,302 1,500 4.63 95,852,000 64,192,307 14.46 2019-09-13
1099 2019-09-16 4,437,802 49,000 4.63 95,852,000 63,638,081 14.34 2019-09-12
1100 2019-09-13 4,388,802 2,000 4.58 95,852,000 61,794,332 14.08 2019-09-11
1101 2019-09-12 4,386,802 -3,500 4.58 95,852,000 66,503,918 15.16 2019-09-10
1102 2019-09-11 4,390,302 8,894 4.58 95,852,000 64,625,245 14.72 2019-09-09
1103 2019-09-10 4,381,408 242,736 4.57 95,852,000 64,581,954 14.74 2019-09-06
1104 2019-09-09 4,138,672 229,907 4.32 95,852,000 61,252,346 14.80 2019-09-05
1105 2019-09-06 3,908,765 186,000 4.08 95,852,000 54,722,710 14.00 2019-09-04
1106 2019-09-05 3,722,765 157,943 3.88 95,852,000 47,279,116 12.70 2019-09-03
1107 2019-09-04 3,564,822 51,500 3.72 95,852,000 41,708,417 11.70 2019-09-02
1108 2019-09-03 3,513,322 196,902 3.67 95,852,000 38,506,009 10.96 2019-08-30
1109 2019-09-02 3,316,420 87,718 3.46 95,852,000 34,623,425 10.44 2019-08-29
1110 2019-08-30 3,228,702 316,702 3.37 95,852,000 33,707,649 10.44 2019-08-28
1111 2019-08-29 2,912,000 -6,500 3.04 95,852,000 29,644,160 10.18 2019-08-27
1112 2019-08-28 2,918,500 7,000 3.04 95,852,000 27,725,750 9.500 2019-08-26
1113 2019-08-27 2,911,500 4,000 3.04 95,852,000 26,727,570 9.180 2019-08-23
1114 2019-08-26 2,907,500 2,000 3.03 95,852,000 25,934,900 8.920 2019-08-22
1115 2019-08-23 2,905,500 -13,500 3.03 95,852,000 26,149,500 9.000 2019-08-21
1116 2019-08-20 2,919,000 -7,000 3.05 95,852,000 26,271,000 9.000 2019-08-16
1117 2019-08-19 2,926,000 2,500 3.05 95,852,000 26,099,920 8.920 2019-08-15
1118 2019-08-15 2,923,500 60,000 3.05 95,852,000 26,545,380 9.080 2019-08-13
1119 2019-08-14 2,863,500 7,500 2.99 95,852,000 25,943,310 9.060 2019-08-12
1120 2019-08-13 2,856,000 500 2.98 95,852,000 25,247,040 8.840 2019-08-09
1121 2019-08-08 2,855,500 9,500 2.98 95,852,000 24,100,420 8.440 2019-08-06
1122 2019-08-07 2,846,000 500 2.97 95,852,000 24,874,040 8.740 2019-08-05
1123 2019-08-05 2,845,500 39,000 2.97 95,852,000 22,263,192 7.824 2019-08-01
1124 2019-07-29 2,806,500 50,000 2.93 95,852,000 20,094,540 7.160 2019-07-25
1125 2019-07-26 2,756,500 50,000 2.88 95,852,000 19,692,436 7.144 2019-07-24
1126 2019-07-25 2,706,500 -3,000 2.82 95,852,000 19,270,280 7.120 2019-07-23
1127 2019-07-23 2,709,500 -500 2.83 95,852,000 19,508,400 7.200 2019-07-19
1128 2019-07-17 2,710,000 100,000 2.83 95,852,000 19,230,160 7.096 2019-07-15
1129 2019-07-15 2,610,000 500 2.72 95,852,000 18,061,200 6.920 2019-07-11
1130 2019-07-12 2,609,500 -3,500 2.72 95,852,000 18,057,740 6.920 2019-07-10
1131 2019-06-28 2,613,000 3,500 2.73 95,852,000 16,660,488 6.376 2019-06-26
1132 2019-06-20 2,609,500 500 2.72 95,852,000 15,719,628 6.024 2019-06-18
1133 2019-06-18 2,609,000 -7,500 2.72 95,852,000 16,342,776 6.264 2019-06-14
1134 2019-06-17 2,616,500 -7,000 2.73 95,852,000 16,724,668 6.392 2019-06-13
1135 2019-06-13 2,623,500 -500 2.74 95,852,000 16,769,412 6.392 2019-06-11
1136 2019-06-12 2,624,000 1,500 2.74 95,852,000 16,730,624 6.376 2019-06-10
1137 2019-05-29 2,622,500 -75,000 2.74 95,852,000 17,770,060 6.776 2019-05-27
1138 2019-05-17 2,697,500 500 2.81 95,852,000 17,889,820 6.632 2019-05-15
1139 2019-05-16 2,697,000 -2,500 2.81 95,852,000 17,606,016 6.528 2019-05-14
1140 2019-05-15 2,699,500 500 2.82 95,852,000 17,514,356 6.488 2019-05-10
1141 2019-05-09 2,699,000 -30,000 2.82 95,852,000 18,849,816 6.984 2019-05-07
1142 2019-05-08 2,729,000 -50,000 2.85 95,852,000 18,950,176 6.944 2019-05-06
1143 2019-05-02 2,779,000 2,000 2.90 95,852,000 19,341,840 6.960 2019-04-29
1144 2019-04-26 2,777,000 -1,500 2.90 95,852,000 20,105,480 7.240 2019-04-24
1145 2019-04-25 2,778,500 8,000 2.90 95,852,000 19,916,288 7.168 2019-04-23
1146 2019-04-11 2,770,500 -6,500 2.89 95,852,000 19,349,172 6.984 2019-04-09
1147 2019-04-10 2,777,000 5,000 2.90 95,852,000 19,039,112 6.856 2019-04-08
1148 2019-04-08 2,772,000 -3,500 2.89 95,852,000 19,581,408 7.064 2019-04-03
1149 2019-04-01 2,775,500 -2,500 2.90 95,852,000 19,051,032 6.864 2019-03-28
1150 2019-03-27 2,778,000 -55,000 2.90 95,852,000 18,668,160 6.720 2019-03-25
1151 2019-03-21 2,833,000 -26,000 2.96 95,852,000 19,423,048 6.856 2019-03-19
1152 2019-03-20 2,859,000 -25,000 2.98 95,852,000 18,869,400 6.600 2019-03-18
1153 2019-03-19 2,884,000 14,500 3.01 95,852,000 18,457,600 6.400 2019-03-15
1154 2019-03-18 2,869,500 12,000 2.99 95,852,000 18,020,460 6.280 2019-03-14
1155 2019-03-15 2,857,500 50,000 2.98 95,852,000 17,945,100 6.280 2019-03-13
1156 2019-03-14 2,807,500 96,000 2.93 95,852,000 17,406,500 6.200 2019-03-12
1157 2019-03-13 2,711,500 -34,500 2.83 95,852,000 15,943,620 5.880 2019-03-11
1158 2019-03-12 2,746,000 -1,000 2.86 95,852,000 15,663,184 5.704 2019-03-08
1159 2019-03-11 2,747,000 4,000 2.87 95,852,000 15,668,888 5.704 2019-03-07
1160 2019-03-08 2,743,000 3,500 2.86 95,852,000 15,426,632 5.624 2019-03-06
1161 2019-03-07 2,739,500 -34,500 2.86 95,852,000 16,305,504 5.952 2019-03-05
1162 2019-03-05 2,774,000 -9,000 2.89 95,852,000 15,933,856 5.744 2019-03-01
1163 2019-03-04 2,783,000 1,396,500 2.90 95,852,000 15,250,840 5.480 2019-02-28
1164 2019-03-01 1,386,500 -10,000 2.89 47,926,000 7,864,228 5.672 2019-02-27
1165 2019-02-28 1,396,500 500 2.91 47,926,000 8,714,160 6.240 2019-02-26
1166 2019-02-27 1,396,000 2,500 2.91 47,926,000 8,878,560 6.360 2019-02-25
1167 2019-02-26 1,393,500 -6,000 2.91 47,926,000 8,026,560 5.760 2019-02-22
1168 2019-02-25 1,399,500 -4,000 2.92 47,926,000 7,641,270 5.460 2019-02-21
1169 2019-02-22 1,403,500 -1,336,500 2.93 47,926,000 7,508,725 5.350 2019-02-20
1170 2019-02-21 2,740,000 -7,000 2.86 95,852,000 14,905,600 5.440 2019-02-19
1171 2019-02-20 2,747,000 -15,000 2.87 95,852,000 14,806,330 5.390 2019-02-18
1172 2019-02-19 2,762,000 6,000 2.88 95,852,000 14,638,600 5.300 2019-02-15
1173 2019-02-14 2,756,000 10,000 2.88 95,852,000 14,579,240 5.290 2019-02-12
1174 2019-02-13 2,746,000 -50,000 2.86 95,852,000 14,416,500 5.250 2019-02-11
1175 2019-02-12 2,796,000 19,000 2.92 95,852,000 14,483,280 5.180 2019-02-08
1176 2019-02-11 2,777,000 -1,000 2.90 95,852,000 14,051,620 5.060 2019-02-01
1177 2019-02-08 2,778,000 -2,000 2.90 95,852,000 13,862,220 4.990 2019-01-31
1178 2019-01-30 2,780,000 2,000 2.90 95,852,000 13,344,000 4.800 2019-01-28
1179 2019-01-29 2,778,000 10,000 2.90 95,852,000 13,195,500 4.750 2019-01-25
1180 2019-01-28 2,768,000 -10,000 2.89 95,852,000 12,622,080 4.560 2019-01-24
1181 2019-01-25 2,778,000 -4,000 2.90 95,852,000 12,667,680 4.560 2019-01-23
1182 2019-01-21 2,782,000 -56,000 2.90 95,852,000 12,046,060 4.330 2019-01-17
1183 2019-01-18 2,838,000 -7,000 2.96 95,852,000 11,919,600 4.200 2019-01-16
1184 2019-01-09 2,845,000 -1,000 2.97 95,852,000 11,323,100 3.980 2019-01-07
1185 2019-01-07 2,846,000 -2,000 2.97 95,852,000 11,247,392 3.952 2019-01-03
1186 2019-01-03 2,848,000 15,000 2.97 95,852,000 12,417,280 4.360 2018-12-28
1187 2018-12-28 2,833,000 -33,000 2.96 95,852,000 11,785,280 4.160 2018-12-21
1188 2018-12-27 2,866,000 5,000 2.99 95,852,000 11,979,880 4.180 2018-12-20
1189 2018-12-21 2,861,000 -32,000 2.98 95,852,000 12,016,200 4.200 2018-12-19
1190 2018-12-20 2,893,000 -25,000 3.02 95,852,000 12,382,040 4.280 2018-12-18
1191 2018-12-19 2,918,000 1,000 3.04 95,852,000 12,634,940 4.330 2018-12-17
1192 2018-12-14 2,917,000 27,000 3.04 95,852,000 13,476,540 4.620 2018-12-12
1193 2018-12-12 2,890,000 -51,000 3.02 95,852,000 13,727,500 4.750 2018-12-10
1194 2018-12-10 2,941,000 -12,000 3.07 95,852,000 15,175,560 5.160 2018-12-06
1195 2018-12-07 2,953,000 -1,000 3.08 95,852,000 15,355,600 5.200 2018-12-05
1196 2018-12-04 2,954,000 -15,000 3.08 95,852,000 15,006,320 5.080 2018-11-30
1197 2018-11-30 2,969,000 -29,000 3.10 95,852,000 14,845,000 5.000 2018-11-28
1198 2018-11-27 2,998,000 -171,000 3.13 95,852,000 15,259,820 5.090 2018-11-23
1199 2018-11-26 3,169,000 -30,000 3.31 95,852,000 16,447,110 5.190 2018-11-22
1200 2018-11-23 3,199,000 1,000 3.34 95,852,000 16,378,880 5.120 2018-11-21
1201 2018-11-22 3,198,000 1,000 3.34 95,852,000 16,469,700 5.150 2018-11-20
1202 2018-11-20 3,197,000 -2,000 3.34 95,852,000 16,560,460 5.180 2018-11-16
1203 2018-11-12 3,199,000 -15,000 3.34 95,852,000 15,899,030 4.970 2018-11-08
1204 2018-11-09 3,214,000 2,000 3.35 95,852,000 15,973,580 4.970 2018-11-07
1205 2018-11-08 3,212,000 -2,000 3.35 95,852,000 15,995,760 4.980 2018-11-06
1206 2018-11-06 3,214,000 -50,000 3.35 95,852,000 15,812,880 4.920 2018-11-02
1207 2018-11-02 3,264,000 -4,000 3.41 95,852,000 15,536,640 4.760 2018-10-31
1208 2018-10-31 3,268,000 -32,000 3.41 95,852,000 15,294,240 4.680 2018-10-29
1209 2018-10-30 3,300,000 -1,000 3.44 95,852,000 15,378,000 4.660 2018-10-26
1210 2018-10-26 3,301,000 -40,000 3.44 95,852,000 15,679,750 4.750 2018-10-24
1211 2018-10-25 3,341,000 -69,000 3.49 95,852,000 16,003,390 4.790 2018-10-23
1212 2018-10-24 3,410,000 14,000 3.56 95,852,000 16,368,000 4.800 2018-10-22
1213 2018-10-23 3,396,000 37,000 3.54 95,852,000 14,874,480 4.380 2018-10-19
1214 2018-10-19 3,359,000 1,000 3.50 95,852,000 15,149,090 4.510 2018-10-16
1215 2018-10-15 3,358,000 106,000 3.50 95,852,000 15,278,900 4.550 2018-10-11
1216 2018-10-12 3,252,000 -28,000 3.39 95,852,000 16,129,920 4.960 2018-10-10
1217 2018-10-11 3,280,000 -12,000 3.42 95,852,000 16,170,400 4.930 2018-10-09
1218 2018-10-10 3,292,000 24,000 3.43 95,852,000 16,328,320 4.960 2018-10-08
1219 2018-10-09 3,268,000 -12,000 3.41 95,852,000 16,405,360 5.020 2018-10-05
1220 2018-10-05 3,280,000 -31,000 3.42 95,852,000 17,056,000 5.200 2018-10-03
1221 2018-10-03 3,311,000 -72,000 3.45 95,852,000 17,482,080 5.280 2018-09-28
1222 2018-10-02 3,383,000 -3,000 3.53 95,852,000 17,659,260 5.220 2018-09-27
1223 2018-09-26 3,386,000 -12,000 3.53 95,852,000 17,607,200 5.200 2018-09-21
1224 2018-09-24 3,398,000 73,000 3.55 95,852,000 16,344,380 4.810 2018-09-20
1225 2018-09-21 3,325,000 -9,000 3.47 95,852,000 15,827,000 4.760 2018-09-19
1226 2018-09-20 3,334,000 -163,000 3.48 95,852,000 15,436,420 4.630 2018-09-18
1227 2018-09-19 3,497,000 -66,000 3.65 95,852,000 16,121,170 4.610 2018-09-17
1228 2018-09-18 3,563,000 -32,000 3.72 95,852,000 16,710,470 4.690 2018-09-14
1229 2018-09-17 3,595,000 -63,000 3.75 95,852,000 17,579,550 4.890 2018-09-13
1230 2018-09-14 3,658,000 57,000 3.82 95,852,000 17,009,700 4.650 2018-09-12
1231 2018-09-13 3,601,000 25,000 3.76 95,852,000 17,428,840 4.840 2018-09-11
1232 2018-09-12 3,576,000 77,000 3.73 95,852,000 17,164,800 4.800 2018-09-10
1233 2018-09-11 3,499,000 -27,000 3.65 95,852,000 16,900,170 4.830 2018-09-07
1234 2018-09-10 3,526,000 25,000 3.68 95,852,000 17,418,440 4.940 2018-09-06
1235 2018-09-07 3,501,000 32,000 3.65 95,852,000 17,820,090 5.090 2018-09-05
1236 2018-09-06 3,469,000 55,000 3.62 95,852,000 18,212,250 5.250 2018-09-04
1237 2018-09-05 3,414,000 80,000 3.56 95,852,000 18,094,200 5.300 2018-09-03
1238 2018-09-03 3,334,000 329,000 3.48 95,852,000 17,370,140 5.210 2018-08-30
1239 2018-08-31 3,005,000 73,000 3.14 95,852,000 15,115,150 5.030 2018-08-29
1240 2018-08-30 2,932,000 -14,000 3.06 95,852,000 13,985,640 4.770 2018-08-28
1241 2018-08-29 2,946,000 -3,000 3.07 95,852,000 13,433,760 4.560 2018-08-27
1242 2018-08-28 2,949,000 10,000 3.08 95,852,000 13,152,540 4.460 2018-08-24
1243 2018-08-16 2,939,000 -5,000 3.07 95,852,000 12,578,920 4.280 2018-08-14
1244 2018-08-10 2,944,000 1,000 3.07 95,852,000 13,071,360 4.440 2018-08-08
1245 2018-08-09 2,943,000 -5,000 3.07 95,852,000 12,831,480 4.360 2018-08-07
1246 2018-08-08 2,948,000 -15,000 3.08 95,852,000 11,792,000 4.000 2018-08-06
1247 2018-08-06 2,963,000 -150,000 3.09 95,852,000 12,414,970 4.190 2018-08-02
1248 2018-08-03 3,113,000 -28,000 3.25 95,852,000 13,385,900 4.300 2018-08-01
1249 2018-08-02 3,141,000 -3,000 3.28 95,852,000 13,569,120 4.320 2018-07-31
1250 2018-08-01 3,144,000 144,000 3.28 95,852,000 13,707,840 4.360 2018-07-30
1251 2018-07-31 3,000,000 -8,000 3.13 95,852,000 14,280,000 4.760 2018-07-27
1252 2018-07-30 3,008,000 -4,000 3.14 95,852,000 13,596,160 4.520 2018-07-26
1253 2018-07-27 3,012,000 -49,000 3.14 95,852,000 14,156,400 4.700 2018-07-25
1254 2018-07-26 3,061,000 -7,000 3.19 95,852,000 12,794,980 4.180 2018-07-24
1255 2018-07-25 3,068,000 148,000 3.20 95,852,000 12,517,440 4.080 2018-07-23
1256 2018-07-24 2,920,000 -10,000 3.05 95,852,000 11,388,000 3.900 2018-07-20
1257 2018-07-23 2,930,000 -78,000 3.06 95,852,000 11,344,960 3.872 2018-07-19
1258 2018-07-10 3,008,000 1,000 3.14 95,852,000 10,407,680 3.460 2018-07-06
1259 2018-07-09 3,007,000 1,000 3.14 95,852,000 10,380,164 3.452 2018-07-05
1260 2018-07-04 3,006,000 -8,000 3.14 95,852,000 11,338,632 3.772 2018-06-29
1261 2018-07-03 3,014,000 -4,000 3.14 95,852,000 10,693,672 3.548 2018-06-28
1262 2018-06-28 3,018,000 -2,000 3.15 95,852,000 11,226,960 3.720 2018-06-26
1263 2018-06-26 3,020,000 -1,000 3.15 95,852,000 11,681,360 3.868 2018-06-22
1264 2018-06-25 3,021,000 34,000 3.15 95,852,000 11,419,380 3.780 2018-06-21
1265 2018-06-21 2,987,000 -26,000 3.12 95,852,000 10,311,124 3.452 2018-06-19
1266 2018-06-20 3,013,000 -9,000 3.14 95,852,000 11,027,580 3.660 2018-06-15
1267 2018-06-15 3,022,000 -1,000 3.15 95,852,000 10,927,552 3.616 2018-06-13
1268 2018-06-13 3,023,000 -5,000 3.15 95,852,000 10,435,396 3.452 2018-06-11
1269 2018-06-11 3,028,000 -10,000 3.16 95,852,000 10,113,520 3.340 2018-06-07
1270 2018-06-04 3,038,000 20,000 3.17 95,852,000 10,013,248 3.296 2018-05-31
1271 2018-06-01 3,018,000 -5,000 3.15 95,852,000 10,128,408 3.356 2018-05-30
1272 2018-05-30 3,023,000 -10,000 3.15 95,852,000 10,399,120 3.440 2018-05-28
1273 2018-05-28 3,033,000 10,000 3.16 95,852,000 10,105,956 3.332 2018-05-24
1274 2018-05-25 3,023,000 -2,000 3.15 95,852,000 9,915,440 3.280 2018-05-23
1275 2018-05-23 3,025,000 17,000 3.16 95,852,000 9,982,500 3.300 2018-05-18
1276 2018-05-21 3,008,000 10,000 3.14 95,852,000 10,191,104 3.388 2018-05-17
1277 2018-05-18 2,998,000 489,000 3.13 95,852,000 9,941,368 3.316 2018-05-16
1278 2018-05-02 2,509,000 21,000 2.62 95,852,000 7,607,288 3.032 2018-04-27
1279 2018-04-17 2,488,000 -4,000 2.60 95,852,000 7,911,840 3.180 2018-04-13
1280 2018-04-16 2,492,000 57,000 2.60 95,852,000 7,934,528 3.184 2018-04-12
1281 2018-04-13 2,435,000 5,000 2.54 95,852,000 7,548,500 3.100 2018-04-11
1282 2018-04-12 2,430,000 5,000 2.54 95,852,000 7,533,000 3.100 2018-04-10
1283 2018-04-04 2,425,000 -1,000 2.53 95,852,000 7,643,600 3.152 2018-03-29
1284 2018-04-03 2,426,000 -1,000 2.53 95,852,000 7,704,976 3.176 2018-03-28
1285 2018-03-28 2,427,000 -10,000 2.53 95,852,000 7,620,780 3.140 2018-03-26
1286 2018-03-23 2,437,000 1,000 2.54 95,852,000 7,993,360 3.280 2018-03-21
1287 2018-03-22 2,436,000 -5,000 2.54 95,852,000 8,077,776 3.316 2018-03-20
1288 2018-03-21 2,441,000 -5,000 2.55 95,852,000 8,289,636 3.396 2018-03-19
1289 2018-03-20 2,446,000 10,000 2.55 95,852,000 8,404,456 3.436 2018-03-16
1290 2018-03-19 2,436,000 -1,000 2.54 95,852,000 8,379,840 3.440 2018-03-15
1291 2018-03-16 2,437,000 -1,000 2.54 95,852,000 8,393,028 3.444 2018-03-14
1292 2018-03-15 2,438,000 42,000 2.54 95,852,000 8,415,976 3.452 2018-03-13
1293 2018-03-14 2,396,000 -4,000 2.50 95,852,000 8,165,568 3.408 2018-03-12
1294 2018-03-13 2,400,000 -29,000 2.50 95,852,000 8,160,000 3.400 2018-03-09
1295 2018-03-12 2,429,000 -13,000 2.53 95,852,000 7,753,368 3.192 2018-03-08
1296 2018-03-09 2,442,000 -5,000 2.55 95,852,000 7,521,360 3.080 2018-03-07
1297 2018-03-08 2,447,000 41,000 2.55 95,852,000 7,526,972 3.076 2018-03-06
1298 2018-03-07 2,406,000 -14,000 2.51 95,852,000 7,381,608 3.068 2018-03-05
1299 2018-03-01 2,420,000 55,000 2.52 95,852,000 7,405,200 3.060 2018-02-27
1300 2018-02-28 2,365,000 -24,000 2.47 95,852,000 7,227,440 3.056 2018-02-26
1301 2018-02-26 2,389,000 10,000 2.49 95,852,000 7,386,788 3.092 2018-02-22
1302 2018-02-23 2,379,000 9,000 2.48 95,852,000 7,327,320 3.080 2018-02-21
1303 2018-02-13 2,370,000 55,000 2.47 95,852,000 6,579,120 2.776 2018-02-09
1304 2018-02-09 2,315,000 -5,000 2.42 95,852,000 6,546,820 2.828 2018-02-07
1305 2018-02-08 2,320,000 -28,000 2.42 95,852,000 6,588,800 2.840 2018-02-06
1306 2018-02-06 2,348,000 -1,000 2.45 95,852,000 6,931,296 2.952 2018-02-02
1307 2018-02-05 2,349,000 15,000 2.45 95,852,000 6,577,200 2.800 2018-02-01
1308 2018-02-01 2,334,000 -12,000 2.44 95,852,000 6,964,656 2.984 2018-01-30
1309 2018-01-31 2,346,000 -50,000 2.45 95,852,000 6,043,296 2.576 2018-01-29
1310 2018-01-30 2,396,000 -76,000 2.50 95,852,000 6,239,184 2.604 2018-01-26
1311 2018-01-29 2,472,000 -74,000 2.58 95,852,000 6,427,200 2.600 2018-01-25
1312 2018-01-26 2,546,000 -27,000 2.66 95,852,000 6,629,784 2.604 2018-01-24
1313 2018-01-25 2,573,000 -100,000 2.68 95,852,000 6,679,508 2.596 2018-01-23
1314 2018-01-22 2,673,000 15,000 2.79 95,852,000 6,917,724 2.588 2018-01-18
1315 2018-01-17 2,658,000 -13,000 2.77 95,852,000 6,889,536 2.592 2018-01-15
1316 2017-12-29 2,671,000 -58,000 2.79 95,852,000 6,923,232 2.592 2017-12-27
1317 2017-12-28 2,729,000 -25,000 2.85 95,852,000 7,095,400 2.600 2017-12-22
1318 2017-12-27 2,754,000 -30,000 2.87 95,852,000 7,149,384 2.596 2017-12-21
1319 2017-12-22 2,784,000 -1,000 2.90 95,852,000 6,837,504 2.456 2017-12-20
1320 2017-11-29 2,785,000 -25,000 2.91 95,852,000 6,338,660 2.276 2017-11-27
1321 2017-11-27 2,810,000 -25,000 2.93 95,852,000 6,463,000 2.300 2017-11-23
1322 2017-11-24 2,835,000 -54,000 2.96 95,852,000 6,497,820 2.292 2017-11-22
1323 2017-11-23 2,889,000 -20,000 3.01 95,852,000 6,633,144 2.296 2017-11-21
1324 2017-11-09 2,909,000 -3,000 3.03 95,852,000 6,748,880 2.320 2017-11-07
1325 2017-10-26 2,912,000 11,000 3.04 95,852,000 6,918,912 2.376 2017-10-24
1326 2017-10-25 2,901,000 30,000 3.03 95,852,000 6,892,776 2.376 2017-10-23
1327 2017-10-24 2,871,000 10,000 3.00 95,852,000 6,832,980 2.380 2017-10-20
1328 2017-10-23 2,861,000 85,000 2.98 95,852,000 6,694,740 2.340 2017-10-19
1329 2017-10-13 2,776,000 98,000 2.90 95,852,000 6,562,464 2.364 2017-10-11
1330 2017-09-22 2,678,000 -17,000 2.79 95,852,000 6,245,096 2.332 2017-09-20
1331 2017-09-13 2,695,000 50,000 2.81 95,852,000 6,457,220 2.396 2017-09-11
1332 2017-09-04 2,645,000 1,000 2.76 95,852,000 6,443,220 2.436 2017-08-31
1333 2017-08-30 2,644,000 245,000 2.76 95,852,000 6,715,760 2.540 2017-08-28
1334 2017-08-29 2,399,000 29,000 2.50 95,852,000 6,093,460 2.540 2017-08-25
1335 2017-08-28 2,370,000 3,000 2.47 95,852,000 6,000,840 2.532 2017-08-24
1336 2017-08-22 2,367,000 -12,000 2.47 95,852,000 6,059,520 2.560 2017-08-18
1337 2017-08-21 2,379,000 1,000 2.48 95,852,000 6,090,240 2.560 2017-08-17
1338 2017-08-17 2,378,000 -1,000 2.48 95,852,000 6,087,680 2.560 2017-08-15
1339 2017-08-16 2,379,000 12,000 2.48 95,852,000 5,899,920 2.480 2017-08-14
1340 2017-08-15 2,367,000 7,000 2.47 95,852,000 5,633,460 2.380 2017-08-11
1341 2017-08-10 2,360,000 25,000 2.46 95,852,000 6,079,360 2.576 2017-08-08
1342 2017-08-02 2,335,000 297,000 2.44 95,852,000 6,071,000 2.600 2017-07-31
1343 2017-07-28 2,038,000 36,000 2.13 95,852,000 5,298,800 2.600 2017-07-26
1344 2017-07-27 2,002,000 62,000 2.09 95,852,000 5,437,432 2.716 2017-07-25
1345 2017-07-25 1,940,000 70,000 2.02 95,852,000 5,276,800 2.720 2017-07-21
1346 2017-07-21 1,870,000 -3,000 1.95 95,852,000 5,011,600 2.680 2017-07-19
1347 2017-07-20 1,873,000 -223,000 1.95 95,852,000 5,034,624 2.688 2017-07-18
1348 2017-07-19 2,096,000 25,000 2.19 95,852,000 5,634,048 2.688 2017-07-17
1349 2017-07-18 2,071,000 61,000 2.16 95,852,000 5,475,724 2.644 2017-07-14
1350 2017-07-10 2,010,000 17,000 2.10 95,852,000 5,354,640 2.664 2017-07-06
1351 2017-06-21 1,993,000 20,000 2.08 95,852,000 5,102,080 2.560 2017-06-19
1352 2017-06-20 1,973,000 1,000 2.06 95,852,000 5,050,880 2.560 2017-06-16
1353 2017-06-19 1,972,000 69,000 2.06 95,852,000 5,064,096 2.568 2017-06-15
1354 2017-06-16 1,903,000 45,000 1.99 95,852,000 4,757,500 2.500 2017-06-14
1355 2017-06-14 1,858,000 73,000 1.94 95,852,000 4,667,296 2.512 2017-06-12
1356 2017-06-02 1,785,000 17,000 1.86 95,852,000 4,633,860 2.596 2017-05-31
1357 2017-05-29 1,768,000 25,000 1.84 95,852,000 4,596,800 2.600 2017-05-25
1358 2017-05-25 1,743,000 -6,000 1.82 95,852,000 4,496,940 2.580 2017-05-23
1359 2017-05-24 1,749,000 -1,000 1.82 95,852,000 4,547,400 2.600 2017-05-22
1360 2017-05-22 1,750,000 -14,000 1.83 95,852,000 4,613,000 2.636 2017-05-18
1361 2017-05-16 1,764,000 1,000 1.84 95,852,000 4,515,840 2.560 2017-05-12
1362 2017-05-05 1,763,000 -744,000 1.84 95,852,000 4,534,436 2.572 2017-05-02
1363 2017-05-04 2,507,000 -1,000 2.62 95,852,000 6,498,144 2.592 2017-04-28
1364 2017-04-27 2,508,000 -13,000 2.62 95,852,000 6,420,480 2.560 2017-04-25
1365 2017-04-21 2,521,000 24,000 2.63 95,852,000 6,352,920 2.520 2017-04-19
1366 2017-04-19 2,497,000 -25,000 2.61 95,852,000 6,372,344 2.552 2017-04-13
1367 2017-04-18 2,522,000 -154,000 2.63 95,852,000 6,355,440 2.520 2017-04-12
1368 2017-04-13 2,676,000 -176,000 2.79 95,852,000 6,743,520 2.520 2017-04-11
1369 2017-04-12 2,852,000 -590,000 2.98 95,852,000 7,187,040 2.520 2017-04-10
1370 2017-04-11 3,442,000 -246,000 3.59 95,852,000 8,825,288 2.564 2017-04-07
1371 2017-04-10 3,688,000 -678,000 3.85 95,852,000 9,367,520 2.540 2017-04-06
1372 2017-04-07 4,366,000 -60,000 4.55 95,852,000 11,072,176 2.536 2017-04-05
1373 2017-04-06 4,426,000 -274,000 4.62 95,852,000 11,065,000 2.500 2017-04-03
1374 2017-04-05 4,700,000 -121,000 4.90 95,852,000 11,562,000 2.460 2017-03-31
1375 2017-04-03 4,821,000 -109,000 5.03 95,852,000 11,859,660 2.460 2017-03-30
1376 2017-03-31 4,930,000 -94,000 5.14 95,852,000 12,127,800 2.460 2017-03-29
1377 2017-03-28 5,024,000 -1,000 5.24 95,852,000 12,841,344 2.556 2017-03-24
1378 2017-03-24 5,025,000 -5,000 5.24 95,852,000 12,843,900 2.556 2017-03-22
1379 2017-03-21 5,030,000 -69,000 5.25 95,852,000 12,876,800 2.560 2017-03-17
1380 2017-03-17 5,099,000 -50,000 5.32 95,852,000 13,114,628 2.572 2017-03-15
1381 2017-03-16 5,149,000 -349,000 5.37 95,852,000 13,160,844 2.556 2017-03-14
1382 2017-03-15 5,498,000 -5,000 5.74 95,852,000 14,404,760 2.620 2017-03-13
1383 2017-03-09 5,503,000 5,000 5.74 95,852,000 13,955,608 2.536 2017-03-07
1384 2017-03-01 5,498,000 -35,000 5.74 95,852,000 13,503,088 2.456 2017-02-27
1385 2017-02-20 5,533,000 -2,000 5.77 95,852,000 13,655,444 2.468 2017-02-16
1386 2017-02-17 5,535,000 -388,000 5.77 95,852,000 13,704,660 2.476 2017-02-15
1387 2017-01-20 5,923,000 100,000 6.18 95,852,000 14,333,660 2.420 2017-01-18
1388 2017-01-19 5,823,000 9,000 6.07 95,852,000 14,114,952 2.424 2017-01-17
1389 2017-01-16 5,814,000 -6,000 6.07 95,852,000 14,395,464 2.476 2017-01-12
1390 2017-01-09 5,820,000 1,000 6.07 95,852,000 14,037,840 2.412 2017-01-05
1391 2016-12-20 5,819,000 2,000 6.07 95,852,000 14,477,672 2.488 2016-12-16
1392 2016-12-07 5,817,000 1,000 6.07 95,852,000 14,984,592 2.576 2016-12-05
1393 2016-11-14 5,816,000 -2,000 6.07 95,852,000 15,563,616 2.676 2016-11-10
1394 2016-11-09 5,818,000 -3,000 6.07 95,852,000 16,104,224 2.768 2016-11-07
1395 2016-11-04 5,821,000 -10,000 6.07 95,852,000 15,716,700 2.700 2016-11-02
1396 2016-11-02 5,831,000 -1,000 6.08 95,852,000 16,186,856 2.776 2016-10-31
1397 2016-10-31 5,832,000 -5,000 6.08 95,852,000 15,956,352 2.736 2016-10-27
1398 2016-10-27 5,837,000 -1,000 6.09 95,852,000 15,899,988 2.724 2016-10-25
1399 2016-10-20 5,838,000 -2,000 6.09 95,852,000 15,972,768 2.736 2016-10-18
1400 2016-10-19 5,840,000 -16,000 6.09 95,852,000 15,861,440 2.716 2016-10-17
1401 2016-10-18 5,856,000 -1,000 6.11 95,852,000 16,115,712 2.752 2016-10-14
1402 2016-10-13 5,857,000 -1,000 6.11 95,852,000 16,329,316 2.788 2016-10-11
1403 2016-10-05 5,858,000 -1,000 6.11 95,852,000 16,168,080 2.760 2016-10-03
1404 2016-10-03 5,859,000 -1,000 6.11 95,852,000 15,819,300 2.700 2016-09-29
1405 2016-09-30 5,860,000 -11,000 6.11 95,852,000 15,822,000 2.700 2016-09-28
1406 2016-09-29 5,871,000 -7,000 6.13 95,852,000 16,016,088 2.728 2016-09-27
1407 2016-09-28 5,878,000 -1,000 6.13 95,852,000 16,105,720 2.740 2016-09-26
1408 2016-09-27 5,879,000 2,000 6.13 95,852,000 16,202,524 2.756 2016-09-23
1409 2016-09-26 5,877,000 -3,000 6.13 95,852,000 15,867,900 2.700 2016-09-22
1410 2016-09-22 5,880,000 5,000 6.13 95,852,000 15,876,000 2.700 2016-09-20
1411 2016-09-21 5,875,000 -97,000 6.13 95,852,000 15,862,500 2.700 2016-09-19
1412 2016-09-19 5,972,000 -9,000 6.23 95,852,000 15,288,320 2.560 2016-09-14
1413 2016-09-15 5,981,000 -10,000 6.24 95,852,000 15,311,360 2.560 2016-09-13
1414 2016-09-07 5,991,000 13,000 6.25 95,852,000 14,953,536 2.496 2016-09-05
1415 2016-09-06 5,978,000 1,000 6.24 95,852,000 14,777,616 2.472 2016-09-02
1416 2016-09-05 5,977,000 -1,000 6.24 95,852,000 14,846,868 2.484 2016-09-01
1417 2016-09-01 5,978,000 -3,000 6.24 95,852,000 15,016,736 2.512 2016-08-30
1418 2016-08-31 5,981,000 -358,000 6.24 95,852,000 14,593,640 2.440 2016-08-29
1419 2016-08-30 6,339,000 1,000 6.61 95,852,000 15,543,228 2.452 2016-08-26
1420 2016-08-26 6,338,000 1,000 6.61 95,852,000 15,566,128 2.456 2016-08-24
1421 2016-08-24 6,337,000 -1,000 6.61 95,852,000 15,690,412 2.476 2016-08-22
1422 2016-08-19 6,338,000 -5,000 6.61 95,852,000 15,642,184 2.468 2016-08-17
1423 2016-08-18 6,343,000 -3,000 6.62 95,852,000 15,679,896 2.472 2016-08-16
1424 2016-08-16 6,346,000 -189,000 6.62 95,852,000 15,458,856 2.436 2016-08-12
1425 2016-08-12 6,535,000 -100,000 6.82 95,852,000 16,154,520 2.472 2016-08-10
1426 2016-08-11 6,635,000 -148,000 6.92 95,852,000 15,950,540 2.404 2016-08-09
1427 2016-08-10 6,783,000 2,000 7.08 95,852,000 16,767,576 2.472 2016-08-08
1428 2016-08-09 6,781,000 8,000 7.07 95,852,000 16,762,632 2.472 2016-08-05
1429 2016-08-03 6,773,000 -1,000 7.07 95,852,000 17,040,868 2.516 2016-07-29
1430 2016-07-28 6,774,000 -5,000 7.07 95,852,000 16,907,904 2.496 2016-07-26
1431 2016-07-27 6,779,000 250,000 7.07 95,852,000 16,811,920 2.480 2016-07-25
1432 2016-07-21 6,529,000 -35,000 6.81 95,852,000 16,583,660 2.540 2016-07-19
1433 2016-07-05 6,564,000 1,000 6.85 95,852,000 16,436,256 2.504 2016-06-30
1434 2016-06-21 6,563,000 -1,000 6.85 95,852,000 16,748,776 2.552 2016-06-17
1435 2016-06-16 6,564,000 -2,000 6.85 95,852,000 16,803,840 2.560 2016-06-14
1436 2016-06-13 6,566,000 -59,000 6.85 95,852,000 16,677,640 2.540 2016-06-08
1437 2016-06-10 6,625,000 -10,000 6.91 95,852,000 16,880,500 2.548 2016-06-07
1438 2016-06-08 6,635,000 -1,000 6.92 95,852,000 17,065,220 2.572 2016-06-06
1439 2016-06-03 6,636,000 -1,000 6.92 95,852,000 17,041,248 2.568 2016-06-01
1440 2016-05-26 6,637,000 2,000 6.92 95,852,000 17,176,556 2.588 2016-05-24
1441 2016-05-25 6,635,000 -1,000 6.92 95,852,000 17,251,000 2.600 2016-05-23
1442 2016-05-24 6,636,000 -1,000 6.92 95,852,000 17,890,656 2.696 2016-05-20
1443 2016-05-17 6,637,000 -1,000 6.92 95,852,000 17,787,160 2.680 2016-05-13
1444 2016-05-16 6,638,000 -28,000 6.93 95,852,000 17,444,664 2.628 2016-05-12
1445 2016-05-13 6,666,000 -1,000 6.95 95,852,000 17,304,936 2.596 2016-05-11
1446 2016-05-04 6,667,000 -1,000 6.96 95,852,000 17,174,192 2.576 2016-04-29
1447 2016-04-28 6,668,000 -1,000 6.96 95,852,000 17,016,736 2.552 2016-04-26
1448 2016-04-27 6,669,000 -4,000 6.96 95,852,000 16,992,612 2.548 2016-04-25
1449 2016-04-26 6,673,000 -1,000 6.96 95,852,000 17,349,800 2.600 2016-04-22
1450 2016-04-20 6,674,000 -7,000 6.96 95,852,000 16,711,696 2.504 2016-04-18
1451 2016-04-15 6,681,000 1,000 6.97 95,852,000 16,889,568 2.528 2016-04-13
1452 2016-04-05 6,680,000 20,000 6.97 95,852,000 17,234,400 2.580 2016-03-31
1453 2016-03-30 6,660,000 8,000 6.95 95,852,000 17,182,800 2.580 2016-03-24
1454 2016-03-29 6,652,000 -8,000 6.94 95,852,000 17,108,944 2.572 2016-03-23
1455 2016-03-24 6,660,000 1,000 6.95 95,852,000 16,650,000 2.500 2016-03-22
1456 2016-03-21 6,659,000 20,000 6.95 95,852,000 16,913,860 2.540 2016-03-17
1457 2016-03-09 6,639,000 -1,000 6.93 95,852,000 17,261,400 2.600 2016-03-07
1458 2016-03-08 6,640,000 1,000 6.93 95,852,000 16,706,240 2.516 2016-03-04
1459 2016-03-07 6,639,000 1,000 6.93 95,852,000 16,942,728 2.552 2016-03-03
1460 2016-03-04 6,638,000 -15,000 6.93 95,852,000 17,126,040 2.580 2016-03-02
1461 2016-02-29 6,653,000 15,000 6.94 95,852,000 17,111,516 2.572 2016-02-25
1462 2016-02-25 6,638,000 10,000 6.93 95,852,000 17,524,320 2.640 2016-02-23
1463 2016-02-24 6,628,000 -3,000 6.91 95,852,000 16,941,168 2.556 2016-02-22
1464 2016-02-23 6,631,000 5,000 6.92 95,852,000 16,948,836 2.556 2016-02-19
1465 2016-02-03 6,626,000 -181,000 6.91 95,852,000 17,095,080 2.580 2016-02-01
1466 2016-01-15 6,807,000 -10,000 7.10 95,852,000 16,309,572 2.396 2016-01-13
1467 2016-01-14 6,817,000 -36,000 7.11 95,852,000 16,606,212 2.436 2016-01-12
1468 2016-01-13 6,853,000 1,000 7.15 95,852,000 17,516,268 2.556 2016-01-11
1469 2016-01-11 6,852,000 7,000 7.15 95,852,000 18,747,072 2.736 2016-01-07
1470 2016-01-08 6,845,000 -52,000 7.14 95,852,000 20,124,300 2.940 2016-01-06
1471 2016-01-07 6,897,000 -10,000 7.20 95,852,000 19,201,248 2.784 2016-01-05
1472 2016-01-06 6,907,000 -55,000 7.21 95,852,000 19,339,600 2.800 2016-01-04
1473 2015-12-28 6,962,000 1,000 7.26 95,852,000 19,493,600 2.800 2015-12-22
1474 2015-12-21 6,961,000 -81,000 7.26 95,852,000 19,212,360 2.760 2015-12-17
1475 2015-12-18 7,042,000 -39,000 7.35 95,852,000 19,154,240 2.720 2015-12-16
1476 2015-12-17 7,081,000 -1,000 7.39 95,852,000 19,855,124 2.804 2015-12-15
1477 2015-12-16 7,082,000 1,000 7.39 95,852,000 19,801,272 2.796 2015-12-14
1478 2015-12-15 7,081,000 6,000 7.39 95,852,000 19,543,560 2.760 2015-12-11
1479 2015-12-10 7,075,000 -1,000 7.38 95,852,000 20,008,100 2.828 2015-12-08
1480 2015-12-04 7,076,000 -14,000 7.38 95,852,000 20,095,840 2.840 2015-12-02
1481 2015-12-01 7,090,000 1,000 7.40 95,852,000 19,369,880 2.732 2015-11-27
1482 2015-11-27 7,089,000 13,000 7.40 95,852,000 19,849,200 2.800 2015-11-25
1483 2015-11-25 7,076,000 4,000 7.38 95,852,000 19,897,712 2.812 2015-11-23
1484 2015-11-24 7,072,000 3,000 7.38 95,852,000 19,858,176 2.808 2015-11-20
1485 2015-11-23 7,069,000 -3,000 7.37 95,852,000 19,764,924 2.796 2015-11-19
1486 2015-11-18 7,072,000 -27,000 7.38 95,852,000 20,452,224 2.892 2015-11-16
1487 2015-11-17 7,099,000 -7,000 7.41 95,852,000 20,814,268 2.932 2015-11-13
1488 2015-11-16 7,106,000 -2,000 7.41 95,852,000 20,863,216 2.936 2015-11-12
1489 2015-11-13 7,108,000 -57,000 7.42 95,852,000 20,215,152 2.844 2015-11-11
1490 2015-11-12 7,165,000 -1,000 7.48 95,852,000 20,348,600 2.840 2015-11-10
1491 2015-11-11 7,166,000 -5,000 7.48 95,852,000 20,208,120 2.820 2015-11-09
1492 2015-11-10 7,171,000 7,000 7.48 95,852,000 20,078,800 2.800 2015-11-06
1493 2015-11-09 7,164,000 48,000 7.47 95,852,000 20,202,480 2.820 2015-11-05
1494 2015-11-06 7,116,000 13,000 7.42 95,852,000 18,786,240 2.640 2015-11-04
1495 2015-11-05 7,103,000 22,000 7.41 95,852,000 18,439,388 2.596 2015-11-03
1496 2015-11-04 7,081,000 13,000 7.39 95,852,000 18,155,684 2.564 2015-11-02
1497 2015-11-03 7,068,000 125,000 7.37 95,852,000 18,037,536 2.552 2015-10-30
1498 2015-10-30 6,943,000 51,000 7.24 95,852,000 17,774,080 2.560 2015-10-28
1499 2015-10-28 6,892,000 25,000 7.19 95,852,000 17,919,200 2.600 2015-10-26
1500 2015-10-27 6,867,000 -5,000 7.16 95,852,000 17,634,456 2.568 2015-10-23
1501 2015-10-22 6,872,000 86,000 7.17 95,852,000 18,032,128 2.624 2015-10-19
1502 2015-10-19 6,786,000 7,000 7.08 95,852,000 17,616,456 2.596 2015-10-15
1503 2015-10-15 6,779,000 -10,000 7.07 95,852,000 17,327,124 2.556 2015-10-13
1504 2015-10-13 6,789,000 8,000 7.08 95,852,000 16,945,344 2.496 2015-10-09
1505 2015-10-12 6,781,000 100,000 7.07 95,852,000 16,762,632 2.472 2015-10-08
1506 2015-10-09 6,681,000 8,000 6.97 95,852,000 16,141,296 2.416 2015-10-07
1507 2015-10-06 6,673,000 59,000 6.96 95,852,000 16,202,044 2.428 2015-10-02
1508 2015-10-05 6,614,000 42,000 6.90 95,852,000 15,979,424 2.416 2015-09-30
1509 2015-10-02 6,572,000 131,000 6.86 95,852,000 16,403,712 2.496 2015-09-29
1510 2015-09-30 6,441,000 -15,000 6.72 95,852,000 16,360,140 2.540 2015-09-25
1511 2015-09-29 6,456,000 -1,000 6.74 95,852,000 16,140,000 2.500 2015-09-24
1512 2015-09-22 6,457,000 -5,000 6.74 95,852,000 15,625,940 2.420 2015-09-18
1513 2015-09-18 6,462,000 45,000 6.74 95,852,000 15,586,344 2.412 2015-09-16
1514 2015-09-17 6,417,000 6,000 6.69 95,852,000 14,682,096 2.288 2015-09-15
1515 2015-09-16 6,411,000 15,000 6.69 95,852,000 14,360,640 2.240 2015-09-14
1516 2015-09-11 6,396,000 -4,000 6.67 95,852,000 14,454,960 2.260 2015-09-09
1517 2015-09-07 6,400,000 -185,000 6.68 95,852,000 13,619,200 2.128 2015-09-02
1518 2015-09-04 6,585,000 -5,000 6.87 95,852,000 14,855,760 2.256 2015-09-01
1519 2015-09-02 6,590,000 80,000 6.88 95,852,000 14,498,000 2.200 2015-08-31
1520 2015-09-01 6,510,000 -2,000 6.79 95,852,000 14,322,000 2.200 2015-08-28
1521 2015-08-31 6,512,000 28,000 6.79 95,852,000 14,586,880 2.240 2015-08-27
1522 2015-08-28 6,484,000 53,000 6.76 95,852,000 12,993,936 2.004 2015-08-26
1523 2015-08-27 6,431,000 -60,000 6.71 95,852,000 12,489,002 1.942 2015-08-25
1524 2015-08-26 6,491,000 -112,000 6.77 95,852,000 12,255,008 1.888 2015-08-24
1525 2015-08-25 6,603,000 -40,000 6.89 95,852,000 13,892,712 2.104 2015-08-21
1526 2015-08-21 6,643,000 -3,000 6.93 95,852,000 14,774,032 2.224 2015-08-19
1527 2015-08-20 6,646,000 -30,000 6.93 95,852,000 14,860,456 2.236 2015-08-18
1528 2015-08-18 6,676,000 -4,000 6.96 95,852,000 14,847,424 2.224 2015-08-14
1529 2015-08-14 6,680,000 -30,000 6.97 95,852,000 15,364,000 2.300 2015-08-12
1530 2015-08-12 6,710,000 4,000 7.00 95,852,000 15,540,360 2.316 2015-08-10
1531 2015-08-11 6,706,000 -43,000 7.00 95,852,000 15,611,568 2.328 2015-08-07
1532 2015-08-10 6,749,000 -2,000 7.04 95,852,000 15,198,748 2.252 2015-08-06
1533 2015-08-07 6,751,000 -10,000 7.04 95,852,000 15,662,320 2.320 2015-08-05
1534 2015-08-06 6,761,000 -10,000 7.05 95,852,000 15,496,212 2.292 2015-08-04
1535 2015-08-05 6,771,000 10,000 7.06 95,852,000 15,302,460 2.260 2015-08-03
1536 2015-08-03 6,761,000 1,000 7.05 95,852,000 16,226,400 2.400 2015-07-30
1537 2015-07-31 6,760,000 -38,000 7.05 95,852,000 16,386,240 2.424 2015-07-29
1538 2015-07-30 6,798,000 -18,000 7.09 95,852,000 15,581,016 2.292 2015-07-28
1539 2015-07-29 6,816,000 -386,000 7.11 95,852,000 14,722,560 2.160 2015-07-27
1540 2015-07-28 7,202,000 168,000 7.51 95,852,000 17,227,184 2.392 2015-07-24
1541 2015-07-27 7,034,000 -43,000 7.34 95,852,000 16,825,328 2.392 2015-07-23
1542 2015-07-24 7,077,000 5,000 7.38 95,852,000 17,381,112 2.456 2015-07-22
1543 2015-07-22 7,072,000 188,000 7.38 95,852,000 17,623,424 2.492 2015-07-20
1544 2015-07-21 6,884,000 -271,000 7.18 95,852,000 17,320,144 2.516 2015-07-17
1545 2015-07-17 7,155,000 -30,000 7.46 95,852,000 17,887,500 2.500 2015-07-15
1546 2015-07-16 7,185,000 12,000 7.50 95,852,000 19,054,620 2.652 2015-07-14
1547 2015-07-15 7,173,000 -104,000 7.48 95,852,000 18,735,876 2.612 2015-07-13
1548 2015-07-14 7,277,000 184,000 7.59 95,852,000 17,697,664 2.432 2015-07-10
1549 2015-07-13 7,093,000 -294,000 7.40 95,852,000 14,923,672 2.104 2015-07-09
1550 2015-07-10 7,387,000 -35,000 7.71 95,852,000 12,336,290 1.670 2015-07-08
1551 2015-07-09 7,422,000 85,000 7.74 95,852,000 15,586,200 2.100 2015-07-07
1552 2015-07-08 7,337,000 -29,000 7.65 95,852,000 16,082,704 2.192 2015-07-06
1553 2015-07-07 7,366,000 -50,000 7.68 95,852,000 20,477,480 2.780 2015-07-03
1554 2015-07-06 7,416,000 -45,000 7.74 95,852,000 21,417,408 2.888 2015-07-02
1555 2015-07-03 7,461,000 16,000 7.78 95,852,000 21,815,964 2.924 2015-06-30
1556 2015-07-02 7,445,000 5,000 7.77 95,852,000 20,816,220 2.796 2015-06-29
1557 2015-06-30 7,440,000 31,000 7.76 95,852,000 21,843,840 2.936 2015-06-26
1558 2015-06-29 7,409,000 50,000 7.73 95,852,000 22,138,092 2.988 2015-06-25
1559 2015-06-26 7,359,000 1,000 7.68 95,852,000 22,283,052 3.028 2015-06-24
1560 2015-06-25 7,358,000 -6,000 7.68 95,852,000 22,544,912 3.064 2015-06-23
1561 2015-06-24 7,364,000 33,000 7.68 95,852,000 22,298,192 3.028 2015-06-22
1562 2015-06-23 7,331,000 59,000 7.65 95,852,000 22,432,860 3.060 2015-06-19
1563 2015-06-22 7,272,000 -502,000 7.59 95,852,000 22,397,760 3.080 2015-06-18
1564 2015-06-19 7,774,000 234,000 8.11 95,852,000 23,943,920 3.080 2015-06-17
1565 2015-06-18 7,540,000 -26,000 7.87 95,852,000 23,313,680 3.092 2015-06-16
1566 2015-06-17 7,566,000 78,000 7.89 95,852,000 24,150,672 3.192 2015-06-15
1567 2015-06-16 7,488,000 79,000 7.81 95,852,000 23,033,088 3.076 2015-06-12
1568 2015-06-15 7,409,000 102,000 7.73 95,852,000 22,434,452 3.028 2015-06-11
1569 2015-06-12 7,307,000 85,000 7.62 95,852,000 22,330,192 3.056 2015-06-10
1570 2015-06-11 7,222,000 -33,000 7.53 95,852,000 22,821,520 3.160 2015-06-09
1571 2015-06-10 7,255,000 21,000 7.57 95,852,000 24,144,640 3.328 2015-06-08
1572 2015-06-09 7,234,000 -3,000 7.55 95,852,000 24,016,880 3.320 2015-06-05
1573 2015-06-08 7,237,000 198,000 7.55 95,852,000 24,171,580 3.340 2015-06-04
1574 2015-06-05 7,039,000 69,000 7.34 95,852,000 24,636,500 3.500 2015-06-03
1575 2015-06-04 6,970,000 -147,000 7.27 95,852,000 24,757,440 3.552 2015-06-02
1576 2015-06-03 7,117,000 -49,000 7.42 95,852,000 25,621,200 3.600 2015-06-01
1577 2015-06-02 7,166,000 -36,000 7.48 95,852,000 25,453,632 3.552 2015-05-29
1578 2015-06-01 7,202,000 483,000 7.51 95,852,000 24,890,112 3.456 2015-05-28
1579 2015-05-29 6,719,000 -22,000 7.01 95,852,000 24,269,028 3.612 2015-05-27
1580 2015-05-28 6,741,000 43,000 7.03 95,852,000 24,132,780 3.580 2015-05-26
1581 2015-05-27 6,698,000 -194,000 6.99 95,852,000 23,175,080 3.460 2015-05-22
1582 2015-05-26 6,892,000 -76,000 7.19 95,852,000 23,184,688 3.364 2015-05-21
1583 2015-05-22 6,968,000 -15,000 7.27 95,852,000 23,412,480 3.360 2015-05-20
1584 2015-05-21 6,983,000 211,000 7.29 95,852,000 23,155,628 3.316 2015-05-19
1585 2015-05-20 6,772,000 16,000 7.07 95,852,000 22,401,776 3.308 2015-05-18
1586 2015-05-19 6,756,000 -21,000 7.05 95,852,000 22,538,016 3.336 2015-05-15
1587 2015-05-18 6,777,000 -12,000 7.07 95,852,000 22,906,260 3.380 2015-05-14
1588 2015-05-15 6,789,000 48,000 7.08 95,852,000 23,001,132 3.388 2015-05-13
1589 2015-05-14 6,741,000 -14,000 7.03 95,852,000 22,326,192 3.312 2015-05-12
1590 2015-05-13 6,755,000 3,000 7.05 95,852,000 22,021,300 3.260 2015-05-11
1591 2015-05-12 6,752,000 3,000 7.04 95,852,000 21,741,440 3.220 2015-05-08
1592 2015-05-11 6,749,000 -16,000 7.04 95,852,000 21,434,824 3.176 2015-05-07
1593 2015-05-08 6,765,000 -2,000 7.06 95,852,000 22,351,560 3.304 2015-05-06
1594 2015-05-07 6,767,000 -11,000 7.06 95,852,000 22,033,352 3.256 2015-05-05
1595 2015-05-06 6,778,000 58,000 7.07 95,852,000 21,906,496 3.232 2015-05-04
1596 2015-05-05 6,720,000 4,000 7.01 95,852,000 22,122,240 3.292 2015-04-30
1597 2015-05-04 6,716,000 1,000 7.01 95,852,000 22,538,896 3.356 2015-04-29
1598 2015-04-30 6,715,000 -57,000 7.01 95,852,000 22,481,820 3.348 2015-04-28
1599 2015-04-29 6,772,000 9,000 7.07 95,852,000 22,889,360 3.380 2015-04-27
1600 2015-04-28 6,763,000 83,000 7.06 95,852,000 22,507,264 3.328 2015-04-24
1601 2015-04-27 6,680,000 -31,000 6.97 95,852,000 22,391,360 3.352 2015-04-23
1602 2015-04-24 6,711,000 1,000 7.00 95,852,000 22,951,620 3.420 2015-04-22
1603 2015-04-23 6,710,000 26,000 7.00 95,852,000 22,062,480 3.288 2015-04-21
1604 2015-04-22 6,684,000 1,116,000 6.97 95,852,000 22,271,088 3.332 2015-04-20
1605 2015-04-21 5,568,000 -14,000 5.81 95,852,000 19,421,184 3.488 2015-04-17
1606 2015-04-20 5,582,000 -69,000 5.82 95,852,000 19,403,032 3.476 2015-04-16
1607 2015-04-17 5,651,000 50,000 5.90 95,852,000 19,326,420 3.420 2015-04-15
1608 2015-04-16 5,601,000 -216,000 5.84 95,852,000 19,357,056 3.456 2015-04-14
1609 2015-04-15 5,817,000 -232,000 6.07 95,852,000 20,126,820 3.460 2015-04-13
1610 2015-04-14 6,049,000 -11,000 6.31 95,852,000 20,421,424 3.376 2015-04-10
1611 2015-04-13 6,060,000 -37,000 6.32 95,852,000 20,773,680 3.428 2015-04-09
1612 2015-04-10 6,097,000 563,000 6.36 95,852,000 21,680,932 3.556 2015-04-08
1613 2015-04-09 5,534,000 686,000 5.77 95,852,000 17,930,160 3.240 2015-04-02
1614 2015-04-08 4,848,000 -75,000 5.06 95,852,000 14,718,528 3.036 2015-04-01
1615 2015-04-02 4,923,000 -45,000 5.14 95,852,000 15,320,376 3.112 2015-03-31
1616 2015-04-01 4,968,000 -34,000 5.18 95,852,000 15,738,624 3.168 2015-03-30
1617 2015-03-31 5,002,000 63,000 6.00 83,350,000 16,106,440 3.220 2015-03-27
1618 2015-03-30 4,939,000 41,000 5.93 83,350,000 16,199,920 3.280 2015-03-26
1619 2015-03-27 4,898,000 99,000 5.88 83,350,000 16,163,400 3.300 2015-03-25
1620 2015-03-26 4,799,000 66,000 5.76 83,350,000 16,220,620 3.380 2015-03-24
1621 2015-03-25 4,733,000 -4,000 5.68 83,350,000 16,073,268 3.396 2015-03-23
1622 2015-03-24 4,737,000 190,000 5.68 83,350,000 15,632,100 3.300 2015-03-20
1623 2015-03-23 4,547,000 -128,000 5.46 83,350,000 14,914,160 3.280 2015-03-19
1624 2015-03-20 4,675,000 -46,000 5.61 83,350,000 14,417,700 3.084 2015-03-18
1625 2015-03-19 4,721,000 -48,000 5.66 83,350,000 14,540,680 3.080 2015-03-17
1626 2015-03-18 4,769,000 76,000 5.72 83,350,000 14,783,900 3.100 2015-03-16
1627 2015-03-17 4,693,000 101,000 5.63 83,350,000 14,360,580 3.060 2015-03-13
1628 2015-03-16 4,592,000 218,000 5.51 83,350,000 14,969,920 3.260 2015-03-12
1629 2015-03-13 4,374,000 5.25 83,350,000 12,509,640 2.860 2015-03-11

Copyright & disclaimer, Privacy policy

Back to top