CRCC High-Tech Equipment Corporation Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01786  2015-12-16    
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

HONGKONG AND SHANGHAI BANKING CORPORATION LIMITED (THE)

CCASSID: C00019

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 2025-11-10 0.950 2025-11-06
2 2025-11-07 0.950 2025-11-05
3 2025-11-06 0.950 2025-11-04
4 2025-11-04 65,442,905 68,000 12.30 531,900,000 62,170,760 0.950 2025-10-31
5 2025-10-31 65,374,905 110,500 12.29 531,900,000 62,106,160 0.950 2025-10-28
6 2025-10-28 65,264,405 -24,000 12.27 531,900,000 61,348,541 0.940 2025-10-24
7 2025-10-27 65,288,405 6,500 12.27 531,900,000 58,759,565 0.900 2025-10-23
8 2025-10-24 65,281,905 -227,500 12.27 531,900,000 58,753,715 0.900 2025-10-22
9 2025-10-23 65,509,405 21,500 12.32 531,900,000 60,923,747 0.930 2025-10-21
10 2025-10-22 65,487,905 -93,000 12.31 531,900,000 60,903,752 0.930 2025-10-20
11 2025-10-21 65,580,905 125,000 12.33 531,900,000 60,334,433 0.920 2025-10-17
12 2025-10-20 65,455,905 6,500 12.31 531,900,000 61,528,551 0.940 2025-10-16
13 2025-10-16 65,449,405 27,500 12.30 531,900,000 60,867,947 0.930 2025-10-14
14 2025-10-15 65,421,905 -543,500 12.30 531,900,000 60,842,372 0.930 2025-10-13
15 2025-10-14 65,965,405 46,000 12.40 531,900,000 63,986,443 0.970 2025-10-10
16 2025-10-13 65,919,405 -7,000 12.39 531,900,000 63,941,823 0.970 2025-10-09
17 2025-10-08 65,926,405 4,500 12.39 531,900,000 63,289,349 0.960 2025-10-03
18 2025-10-06 65,921,905 -95,000 12.39 531,900,000 63,285,029 0.960 2025-10-02
19 2025-10-03 66,016,905 200,000 12.41 531,900,000 64,696,567 0.980 2025-09-30
20 2025-10-02 65,816,905 -18,000 12.37 531,900,000 63,842,398 0.970 2025-09-29
21 2025-09-29 65,834,905 66,500 12.38 531,900,000 62,543,160 0.950 2025-09-25
22 2025-09-26 65,768,405 30,500 12.36 531,900,000 64,453,037 0.980 2025-09-24
23 2025-09-25 65,737,905 22,500 12.36 531,900,000 65,080,526 0.990 2025-09-23
24 2025-09-24 65,715,405 66,000 12.35 531,900,000 63,743,943 0.970 2025-09-22
25 2025-09-23 65,649,405 274,500 12.34 531,900,000 63,679,923 0.970 2025-09-19
26 2025-09-22 65,374,905 320,500 12.29 531,900,000 62,759,909 0.960 2025-09-18
27 2025-09-19 65,054,405 294,500 12.23 531,900,000 63,753,317 0.980 2025-09-17
28 2025-09-18 64,759,905 95,000 12.18 531,900,000 63,464,707 0.980 2025-09-16
29 2025-09-17 64,664,905 142,500 12.16 531,900,000 63,371,607 0.980 2025-09-15
30 2025-09-16 64,522,405 935,000 12.13 531,900,000 63,877,181 0.990 2025-09-12
31 2025-09-15 63,587,405 492,000 11.95 531,900,000 61,679,783 0.970 2025-09-11
32 2025-09-12 63,095,405 61,000 11.86 531,900,000 61,202,543 0.970 2025-09-10
33 2025-09-11 63,034,405 54,000 11.85 531,900,000 61,143,373 0.970 2025-09-09
34 2025-09-10 62,980,405 77,500 11.84 531,900,000 61,090,993 0.970 2025-09-08
35 2025-09-09 62,902,905 78,500 11.83 531,900,000 61,015,818 0.970 2025-09-05
36 2025-09-08 62,824,405 420,000 11.81 531,900,000 59,683,185 0.950 2025-09-04
37 2025-09-05 62,404,405 -64,500 11.73 531,900,000 60,532,273 0.970 2025-09-03
38 2025-09-04 62,468,905 257,500 11.74 531,900,000 61,219,527 0.980 2025-09-02
39 2025-09-03 62,211,405 272,500 11.70 531,900,000 61,589,291 0.990 2025-09-01
40 2025-09-02 61,938,905 27,000 11.64 531,900,000 61,938,905 1.000 2025-08-29
41 2025-09-01 61,911,905 542,500 11.64 531,900,000 62,531,024 1.010 2025-08-28
42 2025-08-29 61,369,405 181,000 11.54 531,900,000 60,142,017 0.980 2025-08-27
43 2025-08-28 61,188,405 117,500 11.50 531,900,000 63,024,057 1.030 2025-08-26
44 2025-08-27 61,070,905 952,500 11.48 531,900,000 62,903,032 1.030 2025-08-25
45 2025-08-26 60,118,405 143,000 11.30 531,900,000 60,118,405 1.000 2025-08-22
46 2025-08-25 59,975,405 198,500 11.28 531,900,000 59,975,405 1.000 2025-08-21
47 2025-08-22 59,776,905 109,500 11.24 531,900,000 60,374,674 1.010 2025-08-20
48 2025-08-21 59,667,405 157,500 11.22 531,900,000 59,667,405 1.000 2025-08-19
49 2025-08-20 59,509,905 39,000 11.19 531,900,000 60,700,103 1.020 2025-08-18
50 2025-08-19 59,470,905 -355,000 11.18 531,900,000 58,281,487 0.980 2025-08-15
51 2025-08-18 59,825,905 4,500 11.25 531,900,000 58,031,128 0.970 2025-08-14
52 2025-08-15 59,821,405 -122,000 11.25 531,900,000 58,026,763 0.970 2025-08-13
53 2025-08-14 59,943,405 -10,000 11.27 531,900,000 57,545,669 0.960 2025-08-12
54 2025-08-13 59,953,405 102,500 11.27 531,900,000 57,555,269 0.960 2025-08-11
55 2025-08-08 59,850,905 110,000 11.25 531,900,000 58,055,378 0.970 2025-08-06
56 2025-08-07 59,740,905 210,000 11.23 531,900,000 57,351,269 0.960 2025-08-05
57 2025-08-05 59,530,905 110,000 11.19 531,900,000 54,768,433 0.920 2025-08-01
58 2025-08-04 59,420,905 102,000 11.17 531,900,000 57,638,278 0.970 2025-07-31
59 2025-08-01 59,318,905 188,500 11.15 531,900,000 57,539,338 0.970 2025-07-30
60 2025-07-31 59,130,405 237,500 11.12 531,900,000 57,947,797 0.980 2025-07-29
61 2025-07-30 58,892,905 193,500 11.07 531,900,000 57,126,118 0.970 2025-07-28
62 2025-07-29 58,699,405 38,500 11.04 531,900,000 56,938,423 0.970 2025-07-25
63 2025-07-28 58,660,905 291,500 11.03 531,900,000 57,487,687 0.980 2025-07-24
64 2025-07-25 58,369,405 -75,000 10.97 531,900,000 57,785,711 0.990 2025-07-23
65 2025-07-24 58,444,405 442,500 10.99 531,900,000 58,444,405 1.000 2025-07-22
66 2025-07-23 58,001,905 397,500 10.90 531,900,000 53,941,772 0.930 2025-07-21
67 2025-07-22 57,604,405 190,500 10.83 531,900,000 52,420,009 0.910 2025-07-18
68 2025-07-21 57,413,905 144,500 10.79 531,900,000 51,672,515 0.900 2025-07-17
69 2025-07-18 57,269,405 329,000 10.77 531,900,000 51,542,465 0.900 2025-07-16
70 2025-07-17 56,940,405 160,500 10.71 531,900,000 51,246,365 0.900 2025-07-15
71 2025-07-16 56,779,905 345,500 10.67 531,900,000 50,534,115 0.890 2025-07-14
72 2025-07-15 56,434,405 105,000 10.61 531,900,000 50,790,965 0.900 2025-07-11
73 2025-07-14 56,329,405 17,000 10.59 531,900,000 50,696,465 0.900 2025-07-10
74 2025-07-11 56,312,405 66,000 10.59 531,900,000 51,244,289 0.910 2025-07-09
75 2025-07-10 56,246,405 -509,500 10.57 531,900,000 50,621,765 0.900 2025-07-08
76 2025-07-09 56,755,905 500 10.67 531,900,000 50,512,755 0.890 2025-07-07
77 2025-07-08 56,755,405 306,500 10.67 531,900,000 50,512,310 0.890 2025-07-04
78 2025-07-07 56,448,905 144,500 10.61 531,900,000 51,368,504 0.910 2025-07-03
79 2025-07-04 56,304,405 83,500 10.59 531,900,000 51,237,009 0.910 2025-07-02
80 2025-07-03 56,220,905 10,892,900 10.57 531,900,000 46,663,351 0.830 2025-06-30
81 2025-07-02 45,328,005 42,000 8.52 531,900,000 39,435,364 0.870 2025-06-27
82 2025-06-30 45,286,005 1,263,000 8.51 531,900,000 38,493,104 0.850 2025-06-26
83 2025-06-27 44,023,005 25,000 8.28 531,900,000 36,539,094 0.830 2025-06-25
84 2025-06-26 43,998,005 78,500 8.27 531,900,000 36,078,364 0.820 2025-06-24
85 2025-06-25 43,919,505 10,000 8.26 531,900,000 35,574,799 0.810 2025-06-23
86 2025-06-24 43,909,505 4,000 8.26 531,900,000 35,127,604 0.800 2025-06-20
87 2025-06-23 43,905,505 -9,500 8.25 531,900,000 35,124,404 0.800 2025-06-19
88 2025-06-19 43,915,005 10,500 8.26 531,900,000 36,010,304 0.820 2025-06-17
89 2025-06-18 43,904,505 34,000 8.25 531,900,000 36,001,694 0.820 2025-06-16
90 2025-06-17 43,870,505 954,000 8.25 531,900,000 35,973,814 0.820 2025-06-13
91 2025-06-13 42,916,505 43,500 8.07 531,900,000 33,904,039 0.790 2025-06-11
92 2025-06-11 42,873,005 212,000 8.06 531,900,000 33,869,674 0.790 2025-06-09
93 2025-06-10 42,661,005 -40,000 8.02 531,900,000 34,982,024 0.820 2025-06-06
94 2025-06-09 42,701,005 568,500 8.03 531,900,000 35,441,834 0.830 2025-06-05
95 2025-06-06 42,132,505 130,000 7.92 531,900,000 34,548,654 0.820 2025-06-04
96 2025-06-04 42,002,505 15,000 7.90 531,900,000 33,602,004 0.800 2025-06-02
97 2025-06-03 41,987,505 30,500 7.89 531,900,000 34,429,754 0.820 2025-05-30
98 2025-06-02 41,957,005 37,000 7.89 531,900,000 33,985,174 0.810 2025-05-29
99 2025-05-29 41,920,005 24,000 7.88 531,900,000 32,697,604 0.780 2025-05-27
100 2025-05-28 41,896,005 30,000 7.88 531,900,000 31,840,964 0.760 2025-05-26
101 2025-05-27 41,866,005 77,000 7.87 531,900,000 32,655,484 0.780 2025-05-23
102 2025-05-26 41,789,005 499,500 7.86 531,900,000 31,759,644 0.760 2025-05-22
103 2025-05-23 41,289,505 2,000 7.76 531,900,000 30,967,129 0.750 2025-05-21
104 2025-05-15 41,287,505 538,000 7.76 531,900,000 30,552,754 0.740 2025-05-13
105 2025-05-14 40,749,505 340,000 7.66 531,900,000 30,562,129 0.750 2025-05-12
106 2025-05-12 40,409,505 -400,000 7.60 531,900,000 29,498,939 0.730 2025-05-08
107 2025-04-25 40,809,505 500 7.67 531,900,000 30,199,034 0.740 2025-04-23
108 2025-04-24 40,809,005 110,500 7.67 531,900,000 29,790,574 0.730 2025-04-22
109 2025-04-23 40,698,505 218,500 7.65 531,900,000 28,895,939 0.710 2025-04-17
110 2025-04-22 40,480,005 405,000 7.61 531,900,000 28,740,804 0.710 2025-04-16
111 2025-04-17 40,075,005 207,000 7.53 531,900,000 28,453,254 0.710 2025-04-15
112 2025-04-16 39,868,005 1,000 7.50 531,900,000 29,103,644 0.730 2025-04-14
113 2025-04-15 39,867,005 -10,500 7.50 531,900,000 29,102,914 0.730 2025-04-11
114 2025-04-11 39,877,505 198,500 7.50 531,900,000 28,313,029 0.710 2025-04-09
115 2025-04-10 39,679,005 303,000 7.46 531,900,000 27,775,304 0.700 2025-04-08
116 2025-04-09 39,376,005 110,000 7.40 531,900,000 27,169,443 0.690 2025-04-07
117 2025-04-08 39,266,005 225,500 7.38 531,900,000 29,842,164 0.760 2025-04-03
118 2025-04-03 39,040,505 3,500 7.34 531,900,000 30,451,594 0.780 2025-04-01
119 2025-04-01 39,037,005 -3,094,900 7.34 531,900,000 30,839,234 0.790 2025-03-28
120 2025-03-28 42,131,905 109,500 7.92 531,900,000 34,969,481 0.830 2025-03-26
121 2025-03-27 42,022,405 376,000 7.90 531,900,000 35,298,820 0.840 2025-03-25
122 2025-03-26 41,646,405 96,000 7.83 531,900,000 35,815,908 0.860 2025-03-24
123 2025-03-25 41,550,405 530,000 7.81 531,900,000 34,902,340 0.840 2025-03-21
124 2025-03-24 41,020,405 154,000 7.71 531,900,000 34,867,344 0.850 2025-03-20
125 2025-03-21 40,866,405 -23,000 7.68 531,900,000 34,736,444 0.850 2025-03-19
126 2025-03-18 40,889,405 25,000 7.69 531,900,000 33,938,206 0.830 2025-03-14
127 2025-03-17 40,864,405 300,000 7.68 531,900,000 33,508,812 0.820 2025-03-13
128 2025-03-14 40,564,405 -500 7.63 531,900,000 33,668,456 0.830 2025-03-12
129 2025-03-12 40,564,905 3,000 7.63 531,900,000 33,263,222 0.820 2025-03-10
130 2025-03-10 40,561,905 -200,500 7.63 531,900,000 33,666,381 0.830 2025-03-06
131 2025-03-07 40,762,405 298,500 7.66 531,900,000 33,832,796 0.830 2025-03-05
132 2025-03-05 40,463,905 -2,000 7.61 531,900,000 33,180,402 0.820 2025-03-03
133 2025-03-04 40,465,905 19,000 7.61 531,900,000 33,182,042 0.820 2025-02-28
134 2025-02-28 40,446,905 250,000 7.60 531,900,000 33,975,400 0.840 2025-02-26
135 2025-02-27 40,196,905 -6,000 7.56 531,900,000 34,569,338 0.860 2025-02-25
136 2025-02-26 40,202,905 100,500 7.56 531,900,000 34,574,498 0.860 2025-02-24
137 2025-02-25 40,102,405 -5,500 7.54 531,900,000 34,488,068 0.860 2025-02-21
138 2025-02-24 40,107,905 -144,000 7.54 531,900,000 34,893,877 0.870 2025-02-20
139 2025-02-21 40,251,905 46,000 7.57 531,900,000 34,616,638 0.860 2025-02-19
140 2025-02-19 40,205,905 68,000 7.56 531,900,000 34,577,078 0.860 2025-02-17
141 2025-02-18 40,137,905 -240,000 7.55 531,900,000 34,919,977 0.870 2025-02-14
142 2025-02-17 40,377,905 102,000 7.59 531,900,000 35,128,777 0.870 2025-02-13
143 2025-02-14 40,275,905 59,000 7.57 531,900,000 35,442,796 0.880 2025-02-12
144 2025-02-13 40,216,905 675,500 7.56 531,900,000 34,988,707 0.870 2025-02-11
145 2025-02-12 39,541,405 208,000 7.43 531,900,000 34,401,022 0.870 2025-02-10
146 2025-02-11 39,333,405 55,000 7.39 531,900,000 32,646,726 0.830 2025-02-07
147 2025-02-10 39,278,405 -452,500 7.38 531,900,000 31,029,940 0.790 2025-02-06
148 2025-02-07 39,730,905 -336,000 7.47 531,900,000 30,592,797 0.770 2025-02-05
149 2025-02-06 40,066,905 -217,500 7.53 531,900,000 31,652,855 0.790 2025-02-04
150 2025-02-05 40,284,405 -10,000 7.57 531,900,000 31,018,992 0.770 2025-02-03
151 2025-02-04 40,294,405 19,000 7.58 531,900,000 31,026,692 0.770 2025-01-27
152 2025-02-03 40,275,405 21,500 7.57 531,900,000 30,609,308 0.760 2025-01-24
153 2025-01-27 40,253,905 -2,500 7.57 531,900,000 29,787,890 0.740 2025-01-23
154 2025-01-24 40,256,405 -500 7.57 531,900,000 30,192,304 0.750 2025-01-22
155 2025-01-23 40,256,905 -4,000 7.57 531,900,000 30,192,679 0.750 2025-01-21
156 2025-01-22 40,260,905 -8,500 7.57 531,900,000 30,195,679 0.750 2025-01-20
157 2025-01-21 40,269,405 -7,500 7.57 531,900,000 30,202,054 0.750 2025-01-17
158 2025-01-20 40,276,905 -7,500 7.57 531,900,000 30,207,679 0.750 2025-01-16
159 2025-01-17 40,284,405 -9,500 7.57 531,900,000 30,213,304 0.750 2025-01-15
160 2025-01-16 40,293,905 34,500 7.58 531,900,000 29,817,490 0.740 2025-01-14
161 2025-01-15 40,259,405 28,000 7.57 531,900,000 28,986,772 0.720 2025-01-13
162 2025-01-14 40,231,405 10,000 7.56 531,900,000 29,771,240 0.740 2025-01-10
163 2025-01-08 40,221,405 500 7.56 531,900,000 30,166,054 0.750 2025-01-06
164 2025-01-07 40,220,905 -1,500 7.56 531,900,000 30,165,679 0.750 2025-01-03
165 2025-01-06 40,222,405 -232,500 7.56 531,900,000 30,166,804 0.750 2025-01-02
166 2025-01-03 40,454,905 2,500 7.61 531,900,000 30,745,728 0.760 2024-12-30
167 2025-01-02 40,452,405 13,500 7.61 531,900,000 31,148,352 0.770 2024-12-27
168 2024-12-30 40,438,905 20,000 7.60 531,900,000 30,733,568 0.760 2024-12-23
169 2024-12-27 40,418,905 203,000 7.60 531,900,000 31,122,557 0.770 2024-12-20
170 2024-12-23 40,215,905 221,000 7.56 531,900,000 30,966,247 0.770 2024-12-19
171 2024-12-20 39,994,905 150,500 7.52 531,900,000 30,396,128 0.760 2024-12-18
172 2024-12-18 39,844,405 500 7.49 531,900,000 29,883,304 0.750 2024-12-16
173 2024-12-17 39,843,905 -50,000 7.49 531,900,000 29,882,929 0.750 2024-12-13
174 2024-12-16 39,893,905 -41,500 7.50 531,900,000 29,920,429 0.750 2024-12-12
175 2024-12-13 39,935,405 76,500 7.51 531,900,000 29,951,554 0.750 2024-12-11
176 2024-12-12 39,858,905 -115,500 7.49 531,900,000 29,894,179 0.750 2024-12-10
177 2024-12-11 39,974,405 47,000 7.52 531,900,000 29,980,804 0.750 2024-12-09
178 2024-12-10 39,927,405 -766,500 7.51 531,900,000 29,546,280 0.740 2024-12-06
179 2024-12-09 40,693,905 -1,000 7.65 531,900,000 30,520,429 0.750 2024-12-05
180 2024-12-06 40,694,905 -1,500 7.65 531,900,000 30,114,230 0.740 2024-12-04
181 2024-12-05 40,696,405 86,000 7.65 531,900,000 30,115,340 0.740 2024-12-03
182 2024-12-04 40,610,405 48,000 7.63 531,900,000 29,645,596 0.730 2024-12-02
183 2024-12-03 40,562,405 24,000 7.63 531,900,000 30,016,180 0.740 2024-11-29
184 2024-11-26 40,538,405 68,500 7.62 531,900,000 29,998,420 0.740 2024-11-22
185 2024-11-22 40,469,905 98,000 7.61 531,900,000 30,757,128 0.760 2024-11-20
186 2024-11-21 40,371,905 58,500 7.59 531,900,000 30,278,929 0.750 2024-11-19
187 2024-11-20 40,313,405 -88,000 7.58 531,900,000 31,041,322 0.770 2024-11-18
188 2024-11-18 40,401,405 59,000 7.60 531,900,000 29,493,026 0.730 2024-11-14
189 2024-11-14 40,342,405 100,000 7.58 531,900,000 30,256,804 0.750 2024-11-12
190 2024-11-12 40,242,405 30,000 7.57 531,900,000 30,584,228 0.760 2024-11-08
191 2024-11-11 40,212,405 50,000 7.56 531,900,000 30,561,428 0.760 2024-11-07
192 2024-11-07 40,162,405 -44,000 7.55 531,900,000 30,925,052 0.770 2024-11-05
193 2024-10-31 40,206,405 13,000 7.56 531,900,000 29,350,676 0.730 2024-10-29
194 2024-10-29 40,193,405 200,000 7.56 531,900,000 30,145,054 0.750 2024-10-25
195 2024-10-25 39,993,405 111,000 7.52 531,900,000 30,394,988 0.760 2024-10-23
196 2024-10-24 39,882,405 15,000 7.50 531,900,000 30,310,628 0.760 2024-10-22
197 2024-10-23 39,867,405 31,000 7.50 531,900,000 29,900,554 0.750 2024-10-21
198 2024-10-22 39,836,405 71,000 7.49 531,900,000 30,275,668 0.760 2024-10-18
199 2024-10-21 39,765,405 -132,000 7.48 531,900,000 29,426,400 0.740 2024-10-17
200 2024-10-18 39,897,405 -23,000 7.50 531,900,000 29,923,054 0.750 2024-10-16
201 2024-10-16 39,920,405 -298,500 7.51 531,900,000 29,940,304 0.750 2024-10-14
202 2024-10-15 40,218,905 -1,333,000 7.56 531,900,000 30,566,368 0.760 2024-10-10
203 2024-10-14 41,551,905 -1,190,000 7.81 531,900,000 30,332,891 0.730 2024-10-09
204 2024-10-10 42,741,905 8,000 8.04 531,900,000 34,193,524 0.800 2024-10-08
205 2024-10-09 42,733,905 12,500 8.03 531,900,000 38,460,515 0.900 2024-10-07
206 2024-10-08 42,721,405 -3,000 8.03 531,900,000 36,740,408 0.860 2024-10-04
207 2024-10-07 42,724,405 143,000 8.03 531,900,000 33,752,280 0.790 2024-10-03
208 2024-10-04 42,581,405 642,000 8.01 531,900,000 33,639,310 0.790 2024-10-02
209 2024-10-03 41,939,405 4,727,000 7.88 531,900,000 30,196,372 0.720 2024-09-30
210 2024-10-02 37,212,405 65,000 7.00 531,900,000 25,304,435 0.680 2024-09-27
211 2024-09-30 37,147,405 50,000 6.98 531,900,000 25,260,235 0.680 2024-09-26
212 2024-09-27 37,097,405 -1,028,500 6.97 531,900,000 25,226,235 0.680 2024-09-25
213 2024-09-26 38,125,905 -2,500 7.17 531,900,000 25,544,356 0.670 2024-09-24
214 2024-09-20 38,128,405 -5,000 7.17 531,900,000 25,164,747 0.660 2024-09-17
215 2024-09-16 38,133,405 -50,000 7.17 531,900,000 25,168,047 0.660 2024-09-12
216 2024-09-03 38,183,405 -950,000 7.18 531,900,000 25,582,881 0.670 2024-08-30
217 2024-08-27 39,133,405 -598,000 7.36 531,900,000 26,219,381 0.670 2024-08-23
218 2024-08-26 39,731,405 -1,216,500 7.47 531,900,000 26,620,041 0.670 2024-08-22
219 2024-08-21 40,947,905 -10,000 7.70 531,900,000 28,254,054 0.690 2024-08-19
220 2024-08-12 40,957,905 154,500 7.70 531,900,000 28,260,954 0.690 2024-08-08
221 2024-07-30 40,803,405 50,000 7.67 531,900,000 29,786,486 0.730 2024-07-26
222 2024-07-18 40,753,405 -70,000 7.66 531,900,000 30,565,054 0.750 2024-07-16
223 2024-07-17 40,823,405 -274,500 7.68 531,900,000 29,392,852 0.720 2024-07-15
224 2024-07-15 41,097,905 -116,000 7.73 531,900,000 29,590,492 0.720 2024-07-11
225 2024-07-04 41,213,905 150,000 7.75 531,900,000 28,437,594 0.690 2024-07-02
226 2024-07-03 41,063,905 1,690,900 7.72 531,900,000 28,334,094 0.690 2024-06-28
227 2024-06-14 39,373,005 5,000 7.40 531,900,000 27,167,373 0.690 2024-06-12
228 2024-06-13 39,368,005 -400,000 7.40 531,900,000 27,557,604 0.700 2024-06-11
229 2024-06-11 39,768,005 400,000 7.48 531,900,000 27,837,604 0.700 2024-06-06
230 2024-06-05 39,368,005 -190,000 7.40 531,900,000 28,344,964 0.720 2024-06-03
231 2024-05-29 39,558,005 -209,500 7.44 531,900,000 29,272,924 0.740 2024-05-27
232 2024-05-28 39,767,505 -10,000 7.48 531,900,000 29,825,629 0.750 2024-05-24
233 2024-05-21 39,777,505 -100,000 7.48 531,900,000 30,628,679 0.770 2024-05-17
234 2024-05-17 39,877,505 -18,000 7.50 531,900,000 30,306,904 0.760 2024-05-14
235 2024-05-16 39,895,505 200,000 7.50 531,900,000 30,719,539 0.770 2024-05-13
236 2024-05-10 39,695,505 -30,000 7.46 531,900,000 28,183,809 0.710 2024-05-08
237 2024-05-09 39,725,505 -72,500 7.47 531,900,000 27,807,854 0.700 2024-05-07
238 2024-05-06 39,798,005 -19,500 7.48 531,900,000 28,256,584 0.710 2024-05-02
239 2024-05-03 39,817,505 -500 7.49 531,900,000 28,270,429 0.710 2024-04-30
240 2024-05-02 39,818,005 5,000 7.49 531,900,000 28,270,784 0.710 2024-04-29
241 2024-04-30 39,813,005 -20,000 7.49 531,900,000 27,470,973 0.690 2024-04-26
242 2024-04-26 39,833,005 10,000 7.49 531,900,000 27,086,443 0.680 2024-04-24
243 2024-04-24 39,823,005 -100,000 7.49 531,900,000 27,079,643 0.680 2024-04-22
244 2024-04-19 39,923,005 -30,000 7.51 531,900,000 27,946,104 0.700 2024-04-17
245 2024-04-17 39,953,005 10,000 7.51 531,900,000 27,567,573 0.690 2024-04-15
246 2024-04-15 39,943,005 -60,000 7.51 531,900,000 27,960,104 0.700 2024-04-11
247 2024-04-10 40,003,005 -10,000 7.52 531,900,000 27,602,073 0.690 2024-04-08
248 2024-04-03 40,013,005 -50,000 7.52 531,900,000 28,009,104 0.700 2024-03-28
249 2024-03-28 40,063,005 500 7.53 531,900,000 28,845,364 0.720 2024-03-26
250 2024-03-27 40,062,505 1,000 7.53 531,900,000 28,043,754 0.700 2024-03-25
251 2024-03-26 40,061,505 500 7.53 531,900,000 29,244,899 0.730 2024-03-22
252 2024-03-20 40,061,005 -30,000 7.53 531,900,000 29,244,534 0.730 2024-03-18
253 2024-03-15 40,091,005 -500 7.54 531,900,000 28,865,524 0.720 2024-03-13
254 2024-03-07 40,091,505 -200,000 7.54 531,900,000 28,064,054 0.700 2024-03-05
255 2024-03-06 40,291,505 -10,000 7.58 531,900,000 30,621,544 0.760 2024-03-04
256 2024-02-26 40,301,505 -10,000 7.58 531,900,000 31,032,159 0.770 2024-02-22
257 2024-02-22 40,311,505 -70,000 7.58 531,900,000 30,233,629 0.750 2024-02-20
258 2024-02-21 40,381,505 1,000 7.59 531,900,000 30,286,129 0.750 2024-02-19
259 2024-02-19 40,380,505 -500 7.59 531,900,000 28,670,159 0.710 2024-02-15
260 2024-02-15 40,381,005 -120,000 7.59 531,900,000 29,478,134 0.730 2024-02-08
261 2024-02-02 40,501,005 -500,000 7.61 531,900,000 28,755,714 0.710 2024-01-31
262 2024-02-01 41,001,005 -10,000 7.71 531,900,000 29,110,714 0.710 2024-01-30
263 2024-01-31 41,011,005 -19,000 7.71 531,900,000 29,527,924 0.720 2024-01-29
264 2024-01-30 41,030,005 -20,000 7.71 531,900,000 27,079,803 0.660 2024-01-26
265 2024-01-25 41,050,005 500 7.72 531,900,000 25,861,503 0.630 2024-01-23
266 2024-01-18 41,049,505 -56,000 7.72 531,900,000 25,040,198 0.610 2024-01-16
267 2024-01-10 41,105,505 -164,000 7.73 531,900,000 26,718,578 0.650 2024-01-08
268 2024-01-05 41,269,505 -42,000 7.76 531,900,000 26,825,178 0.650 2024-01-03
269 2023-12-29 41,311,505 198,500 7.77 531,900,000 26,439,363 0.640 2023-12-27
270 2023-12-18 41,113,005 60,000 7.73 531,900,000 27,134,583 0.660 2023-12-14
271 2023-12-13 41,053,005 40,000 7.72 531,900,000 26,273,923 0.640 2023-12-11
272 2023-12-12 41,013,005 -5,000 7.71 531,900,000 25,838,193 0.630 2023-12-08
273 2023-12-11 41,018,005 50,000 7.71 531,900,000 25,841,343 0.630 2023-12-07
274 2023-12-07 40,968,005 -20,000 7.70 531,900,000 27,038,883 0.660 2023-12-05
275 2023-12-04 40,988,005 -320,000 7.71 531,900,000 26,642,203 0.650 2023-11-30
276 2023-11-29 41,308,005 50,000 7.77 531,900,000 26,024,043 0.630 2023-11-27
277 2023-11-23 41,258,005 19,000 7.76 531,900,000 25,579,963 0.620 2023-11-21
278 2023-11-14 41,239,005 -100,000 7.75 531,900,000 25,568,183 0.620 2023-11-10
279 2023-11-13 41,339,005 101,000 7.77 531,900,000 25,630,183 0.620 2023-11-09
280 2023-11-10 41,238,005 99,000 7.75 531,900,000 25,567,563 0.620 2023-11-08
281 2023-11-08 41,139,005 200,000 7.73 531,900,000 25,506,183 0.620 2023-11-06
282 2023-10-27 40,939,005 -49,500 7.70 531,900,000 25,791,573 0.630 2023-10-25
283 2023-10-24 40,988,505 -100,000 7.71 531,900,000 26,232,643 0.640 2023-10-19
284 2023-10-20 41,088,505 -100,000 7.72 531,900,000 26,707,528 0.650 2023-10-18
285 2023-10-18 41,188,505 -50,500 7.74 531,900,000 26,360,643 0.640 2023-10-16
286 2023-10-13 41,239,005 -61,000 7.75 531,900,000 26,805,353 0.650 2023-10-11
287 2023-10-12 41,300,005 -50,000 7.76 531,900,000 26,432,003 0.640 2023-10-10
288 2023-10-11 41,350,005 -20,000 7.77 531,900,000 26,464,003 0.640 2023-10-09
289 2023-10-10 41,370,005 -68,500 7.78 531,900,000 26,476,803 0.640 2023-10-06
290 2023-10-06 41,438,505 81,500 7.79 531,900,000 26,935,028 0.650 2023-10-04
291 2023-10-05 41,357,005 -90,000 7.78 531,900,000 26,882,053 0.650 2023-10-03
292 2023-10-04 41,447,005 100,000 7.79 531,900,000 27,355,023 0.660 2023-09-29
293 2023-10-03 41,347,005 180,500 7.77 531,900,000 26,462,083 0.640 2023-09-28
294 2023-09-13 41,166,505 52,500 7.74 531,900,000 27,581,558 0.670 2023-09-11
295 2023-09-07 41,114,005 27,000 7.73 531,900,000 27,546,383 0.670 2023-09-05
296 2023-09-06 41,087,005 74,500 7.72 531,900,000 27,528,293 0.670 2023-09-04
297 2023-09-05 41,012,505 20,000 7.71 531,900,000 27,478,378 0.670 2023-08-31
298 2023-09-04 40,992,505 55,500 7.71 531,900,000 27,464,978 0.670 2023-08-30
299 2023-08-30 40,937,005 32,000 7.70 531,900,000 27,427,793 0.670 2023-08-28
300 2023-08-29 40,905,005 1,000,000 7.69 531,900,000 28,224,453 0.690 2023-08-25
301 2023-08-28 39,905,005 20,500 7.50 531,900,000 27,534,453 0.690 2023-08-24
302 2023-08-24 39,884,505 47,500 7.50 531,900,000 28,317,999 0.710 2023-08-22
303 2023-08-23 39,837,005 -50,000 7.49 531,900,000 26,690,793 0.670 2023-08-21
304 2023-08-22 39,887,005 -75,500 7.50 531,900,000 27,522,033 0.690 2023-08-18
305 2023-08-18 39,962,505 -5,500 7.51 531,900,000 27,973,754 0.700 2023-08-16
306 2023-08-03 39,968,005 -30,000 7.51 531,900,000 29,576,324 0.740 2023-08-01
307 2023-07-27 39,998,005 -2,000 7.52 531,900,000 28,798,564 0.720 2023-07-25
308 2023-07-21 40,000,005 -144,000 7.52 531,900,000 28,800,004 0.720 2023-07-19
309 2023-07-18 40,144,005 -300,000 7.55 531,900,000 29,305,124 0.730 2023-07-13
310 2023-07-07 40,444,005 30,000 7.60 531,900,000 29,524,124 0.730 2023-07-05
311 2023-07-05 40,414,005 55,000 7.60 531,900,000 29,906,364 0.740 2023-07-03
312 2023-07-04 40,359,005 10,000 7.59 531,900,000 29,462,074 0.730 2023-06-30
313 2023-07-03 40,349,005 1,826,000 7.59 531,900,000 29,454,774 0.730 2023-06-29
314 2023-06-20 38,523,005 -10,000 7.24 531,900,000 30,433,174 0.790 2023-06-16
315 2023-06-14 38,533,005 -40,000 7.24 531,900,000 30,826,404 0.800 2023-06-12
316 2023-06-06 38,573,005 -40,000 7.25 531,900,000 29,701,214 0.770 2023-06-02
317 2023-05-16 38,613,005 -11,500 7.26 531,900,000 32,434,924 0.840 2023-05-12
318 2023-05-11 38,624,505 13,000 7.26 531,900,000 32,058,339 0.830 2023-05-09
319 2023-05-10 38,611,505 82,000 7.26 531,900,000 32,819,779 0.850 2023-05-08
320 2023-05-09 38,529,505 -50,000 7.24 531,900,000 30,823,604 0.800 2023-05-05
321 2023-05-08 38,579,505 -20,000 7.25 531,900,000 30,477,809 0.790 2023-05-04
322 2023-04-25 38,599,505 20,000 7.26 531,900,000 30,493,609 0.790 2023-04-21
323 2023-04-24 38,579,505 -502,000 7.25 531,900,000 30,477,809 0.790 2023-04-20
324 2023-04-20 39,081,505 -5,000 7.35 531,900,000 30,483,574 0.780 2023-04-18
325 2023-04-19 39,086,505 50,000 7.35 531,900,000 30,487,474 0.780 2023-04-17
326 2023-03-27 39,036,505 57,000 7.34 531,900,000 30,448,474 0.780 2023-03-23
327 2023-03-24 38,979,505 -10,000 7.33 531,900,000 30,014,219 0.770 2023-03-22
328 2023-03-22 38,989,505 -50,000 7.33 531,900,000 28,852,234 0.740 2023-03-20
329 2023-03-21 39,039,505 -15,000 7.34 531,900,000 29,670,024 0.760 2023-03-17
330 2023-03-15 39,054,505 74,000 7.34 531,900,000 28,509,789 0.730 2023-03-13
331 2023-03-14 38,980,505 -19,000 7.33 531,900,000 28,455,769 0.730 2023-03-10
332 2023-03-09 38,999,505 -50,000 7.33 531,900,000 30,029,619 0.770 2023-03-07
333 2023-03-07 39,049,505 10,000 7.34 531,900,000 28,115,644 0.720 2023-03-03
334 2023-02-27 39,039,505 -50,000 7.34 531,900,000 27,327,654 0.700 2023-02-23
335 2023-02-24 39,089,505 -10,000 7.35 531,900,000 28,144,444 0.720 2023-02-22
336 2023-02-20 39,099,505 -50,000 7.35 531,900,000 28,542,639 0.730 2023-02-16
337 2023-02-17 39,149,505 30,000 7.36 531,900,000 29,362,129 0.750 2023-02-15
338 2023-02-16 39,119,505 50,000 7.35 531,900,000 30,122,019 0.770 2023-02-14
339 2023-02-15 39,069,505 -58,500 7.35 531,900,000 29,692,824 0.760 2023-02-13
340 2023-02-14 39,128,005 4,000 7.36 531,900,000 29,737,284 0.760 2023-02-10
341 2023-02-13 39,124,005 -160,500 7.36 531,900,000 29,343,004 0.750 2023-02-09
342 2023-02-09 39,284,505 -40,000 7.39 531,900,000 28,677,689 0.730 2023-02-07
343 2023-02-02 39,324,505 -340,000 7.39 531,900,000 27,920,399 0.710 2023-01-31
344 2023-02-01 39,664,505 390,000 7.46 531,900,000 28,558,444 0.720 2023-01-30
345 2023-01-31 39,274,505 290,000 7.38 531,900,000 27,492,154 0.700 2023-01-27
346 2023-01-10 38,984,505 660,500 7.33 531,900,000 26,509,463 0.680 2023-01-06
347 2023-01-04 38,324,005 40,500 7.21 531,900,000 25,677,083 0.670 2022-12-30
348 2022-12-12 38,283,505 -899,500 7.20 531,900,000 25,267,113 0.660 2022-12-08
349 2022-11-30 39,183,005 -8,000 7.37 531,900,000 24,293,463 0.620 2022-11-28
350 2022-11-17 39,191,005 -9,000 7.37 531,900,000 25,082,243 0.640 2022-11-15
351 2022-11-15 39,200,005 -6,000 7.37 531,900,000 24,304,003 0.620 2022-11-11
352 2022-11-08 39,206,005 -560,000 7.37 531,900,000 23,915,663 0.610 2022-11-04
353 2022-11-07 39,766,005 -500,000 7.48 531,900,000 23,859,603 0.600 2022-11-03
354 2022-11-03 40,266,005 -90,000 7.57 531,900,000 23,756,943 0.590 2022-11-01
355 2022-10-26 40,356,005 -46,000 7.59 531,900,000 23,406,483 0.580 2022-10-24
356 2022-10-24 40,402,005 -20,000 7.60 531,900,000 23,433,163 0.580 2022-10-20
357 2022-10-21 40,422,005 -12,000 7.60 531,900,000 24,253,203 0.600 2022-10-19
358 2022-10-19 40,434,005 -200,000 7.60 531,900,000 24,260,403 0.600 2022-10-17
359 2022-10-03 40,634,005 10,000 7.64 531,900,000 23,974,063 0.590 2022-09-29
360 2022-09-30 40,624,005 33,000 7.64 531,900,000 24,374,403 0.600 2022-09-28
361 2022-09-29 40,591,005 38,500 7.63 531,900,000 25,978,243 0.640 2022-09-27
362 2022-09-28 40,552,505 -7,326,000 7.62 531,900,000 25,953,603 0.640 2022-09-26
363 2022-09-27 47,878,505 -54,000 9.00 531,900,000 30,642,243 0.640 2022-09-23
364 2022-09-21 47,932,505 -500 9.01 531,900,000 31,635,453 0.660 2022-09-19
365 2022-09-20 47,933,005 -2,000,000 9.01 531,900,000 31,156,453 0.650 2022-09-16
366 2022-09-16 49,933,005 -192,000 9.39 531,900,000 32,955,783 0.660 2022-09-14
367 2022-09-15 50,125,005 -835,000 9.42 531,900,000 32,581,253 0.650 2022-09-13
368 2022-09-14 50,960,005 -192,500 9.58 531,900,000 33,124,003 0.650 2022-09-09
369 2022-09-13 51,152,505 -308,500 9.62 531,900,000 33,249,128 0.650 2022-09-08
370 2022-09-09 51,461,005 -249,000 9.67 531,900,000 33,449,653 0.650 2022-09-07
371 2022-09-07 51,710,005 -897,000 9.72 531,900,000 34,128,603 0.660 2022-09-05
372 2022-09-06 52,607,005 5,000 9.89 531,900,000 35,246,693 0.670 2022-09-02
373 2022-09-02 52,602,005 -494,500 9.89 531,900,000 35,769,363 0.680 2022-08-31
374 2022-09-01 53,096,505 -856,500 9.98 531,900,000 36,105,623 0.680 2022-08-30
375 2022-08-31 53,953,005 -549,000 10.14 531,900,000 36,688,043 0.680 2022-08-29
376 2022-08-30 54,502,005 -50,000 10.25 531,900,000 37,061,363 0.680 2022-08-26
377 2022-08-26 54,552,005 -1,005,000 10.26 531,900,000 36,549,843 0.670 2022-08-24
378 2022-08-24 55,557,005 -1,000,000 10.45 531,900,000 36,667,623 0.660 2022-08-22
379 2022-08-19 56,557,005 -658,000 10.63 531,900,000 37,327,623 0.660 2022-08-17
380 2022-08-18 57,215,005 19,000 10.76 531,900,000 38,906,203 0.680 2022-08-16
381 2022-08-16 57,196,005 -287,000 10.75 531,900,000 38,893,283 0.680 2022-08-12
382 2022-08-11 57,483,005 70,000 10.81 531,900,000 39,088,443 0.680 2022-08-09
383 2022-08-09 57,413,005 -16,500 10.79 531,900,000 39,040,843 0.680 2022-08-05
384 2022-08-08 57,429,505 -999,500 10.80 531,900,000 39,052,063 0.680 2022-08-04
385 2022-07-29 58,429,005 -100,000 10.98 531,900,000 42,068,884 0.720 2022-07-27
386 2022-07-22 58,529,005 -8,500 11.00 531,900,000 41,555,594 0.710 2022-07-20
387 2022-07-20 58,537,505 -12,000 11.01 531,900,000 41,561,629 0.710 2022-07-18
388 2022-07-13 58,549,505 -2,000 11.01 531,900,000 41,570,149 0.710 2022-07-11
389 2022-07-11 58,551,505 -20,000 11.01 531,900,000 42,157,084 0.720 2022-07-07
390 2022-07-06 58,571,505 -60,000 11.01 531,900,000 42,171,484 0.720 2022-07-04
391 2022-07-04 58,631,505 -229,000 11.02 531,900,000 43,973,629 0.750 2022-06-29
392 2022-06-30 58,860,505 8,584,000 11.07 531,900,000 43,556,774 0.740 2022-06-28
393 2022-06-29 50,276,505 -781,500 9.45 531,900,000 37,204,614 0.740 2022-06-27
394 2022-06-28 51,058,005 -158,000 9.60 531,900,000 37,272,344 0.730 2022-06-24
395 2022-06-27 51,216,005 -150,000 9.63 531,900,000 36,875,524 0.720 2022-06-23
396 2022-06-24 51,366,005 200,000 9.66 531,900,000 38,010,844 0.740 2022-06-22
397 2022-06-23 51,166,005 -270,000 9.62 531,900,000 37,351,184 0.730 2022-06-21
398 2022-06-21 51,436,005 50,000 9.67 531,900,000 37,033,924 0.720 2022-06-17
399 2022-06-16 51,386,005 -90,000 9.66 531,900,000 39,567,224 0.770 2022-06-14
400 2022-06-15 51,476,005 -600,000 9.68 531,900,000 39,636,524 0.770 2022-06-13
401 2022-06-14 52,076,005 -220,000 9.79 531,900,000 42,702,324 0.820 2022-06-10
402 2022-06-13 52,296,005 250,000 9.83 531,900,000 43,405,684 0.830 2022-06-09
403 2022-06-10 52,046,005 10,000 9.78 531,900,000 40,595,884 0.780 2022-06-08
404 2022-06-09 52,036,005 -579,500 9.78 531,900,000 35,904,843 0.690 2022-06-07
405 2022-06-08 52,615,505 -200,000 9.89 531,900,000 35,778,543 0.680 2022-06-06
406 2022-06-02 52,815,505 -267,500 9.93 531,900,000 35,914,543 0.680 2022-05-31
407 2022-06-01 53,083,005 -159,500 9.98 531,900,000 36,627,273 0.690 2022-05-30
408 2022-05-31 53,242,505 -304,500 10.01 531,900,000 36,204,903 0.680 2022-05-27
409 2022-05-30 53,547,005 -34,000 10.07 531,900,000 36,411,963 0.680 2022-05-26
410 2022-05-26 53,581,005 -502,000 10.07 531,900,000 36,435,083 0.680 2022-05-24
411 2022-05-25 54,083,005 -325,500 10.17 531,900,000 37,858,104 0.700 2022-05-23
412 2022-05-24 54,408,505 -401,500 10.23 531,900,000 37,541,868 0.690 2022-05-20
413 2022-05-23 54,810,005 -3,500 10.30 531,900,000 37,818,903 0.690 2022-05-19
414 2022-05-20 54,813,505 -523,000 10.31 531,900,000 37,273,183 0.680 2022-05-18
415 2022-05-19 55,336,505 -436,500 10.40 531,900,000 38,182,188 0.690 2022-05-17
416 2022-05-18 55,773,005 -604,000 10.49 531,900,000 40,156,564 0.720 2022-05-16
417 2022-05-17 56,377,005 -437,500 10.60 531,900,000 39,463,904 0.700 2022-05-13
418 2022-05-16 56,814,505 -42,500 10.68 531,900,000 40,906,444 0.720 2022-05-12
419 2022-05-13 56,857,005 -2,000,000 10.69 531,900,000 42,074,184 0.740 2022-05-11
420 2022-05-12 58,857,005 -35,500 11.07 531,900,000 44,142,754 0.750 2022-05-10
421 2022-05-11 58,892,505 -30,000 11.07 531,900,000 42,991,529 0.730 2022-05-06
422 2022-04-29 58,922,505 -10,000 11.08 531,900,000 44,781,104 0.760 2022-04-27
423 2022-04-27 58,932,505 -10,000 11.08 531,900,000 43,020,729 0.730 2022-04-25
424 2022-04-25 58,942,505 -18,000 11.08 531,900,000 44,796,304 0.760 2022-04-21
425 2022-04-20 58,960,505 -545,000 11.08 531,900,000 44,220,379 0.750 2022-04-14
426 2022-04-19 59,505,505 -455,000 11.19 531,900,000 44,034,074 0.740 2022-04-13
427 2022-04-14 59,960,505 -122,000 11.27 531,900,000 46,169,589 0.770 2022-04-12
428 2022-04-13 60,082,505 -105,500 11.30 531,900,000 45,061,879 0.750 2022-04-11
429 2022-04-12 60,188,005 -762,500 11.32 531,900,000 45,742,884 0.760 2022-04-08
430 2022-04-06 60,950,505 249,000 11.46 531,900,000 46,931,889 0.770 2022-04-01
431 2022-04-04 60,701,505 -349,000 11.41 531,900,000 46,740,159 0.770 2022-03-31
432 2022-03-28 61,050,505 -15,000 11.48 531,900,000 47,008,889 0.770 2022-03-24
433 2022-03-22 61,065,505 10,000 11.48 531,900,000 46,409,784 0.760 2022-03-18
434 2022-03-21 61,055,505 12,000 11.48 531,900,000 45,791,629 0.750 2022-03-17
435 2022-03-18 61,043,505 30,000 11.48 531,900,000 43,340,889 0.710 2022-03-16
436 2022-03-17 61,013,505 -25,000 11.47 531,900,000 43,929,724 0.720 2022-03-15
437 2022-03-16 61,038,505 10,000 11.48 531,900,000 47,610,034 0.780 2022-03-14
438 2022-03-09 61,028,505 -10,000 11.47 531,900,000 50,043,374 0.820 2022-03-07
439 2022-03-01 61,038,505 -6,000 11.48 531,900,000 53,103,499 0.870 2022-02-25
440 2022-02-28 61,044,505 39,500 11.48 531,900,000 53,108,719 0.870 2022-02-24
441 2022-02-22 61,005,005 9,000 11.47 531,900,000 54,294,454 0.890 2022-02-18
442 2022-02-18 60,996,005 500 11.47 531,900,000 53,676,484 0.880 2022-02-16
443 2022-02-14 60,995,505 -40,000 11.47 531,900,000 54,285,999 0.890 2022-02-10
444 2022-02-09 61,035,505 -5,000 11.47 531,900,000 54,931,955 0.900 2022-02-07
445 2022-02-07 61,040,505 -550,000 11.48 531,900,000 51,884,429 0.850 2022-01-28
446 2022-02-04 61,590,505 500 11.58 531,900,000 52,351,929 0.850 2022-01-27
447 2022-01-25 61,590,005 -17,500 11.58 531,900,000 54,199,204 0.880 2022-01-21
448 2022-01-24 61,607,505 -11,000 11.58 531,900,000 54,830,679 0.890 2022-01-20
449 2022-01-19 61,618,505 -706,000 11.58 531,900,000 53,608,099 0.870 2022-01-17
450 2022-01-17 62,324,505 30,000 11.72 531,900,000 55,468,809 0.890 2022-01-13
451 2022-01-14 62,294,505 -7,914,500 11.71 531,900,000 56,065,055 0.900 2022-01-12
452 2022-01-07 70,209,005 -80,000 13.20 531,900,000 60,379,744 0.860 2022-01-05
453 2022-01-06 70,289,005 -1,000 13.21 531,900,000 63,260,105 0.900 2022-01-04
454 2022-01-05 70,290,005 112,000 13.21 531,900,000 63,261,005 0.900 2022-01-03
455 2022-01-04 70,178,005 1,894,500 13.19 531,900,000 61,756,644 0.880 2021-12-30
456 2022-01-03 68,283,505 1,073,500 12.84 531,900,000 58,723,814 0.860 2021-12-29
457 2021-12-30 67,210,005 225,500 12.64 531,900,000 55,112,204 0.820 2021-12-28
458 2021-12-29 66,984,505 517,000 12.59 531,900,000 54,257,449 0.810 2021-12-23
459 2021-12-28 66,467,505 7,465,941 12.50 531,900,000 53,838,679 0.810 2021-12-22
460 2021-12-23 59,001,564 -346,000 11.09 531,900,000 47,791,267 0.810 2021-12-21
461 2021-12-22 59,347,564 53,500 11.16 531,900,000 47,478,051 0.800 2021-12-20
462 2021-12-21 59,294,064 22,500 11.15 531,900,000 46,842,311 0.790 2021-12-17
463 2021-12-17 59,271,564 -10,000 11.14 531,900,000 45,639,104 0.770 2021-12-15
464 2021-12-13 59,281,564 -1,218,000 11.15 531,900,000 48,018,067 0.810 2021-12-09
465 2021-12-08 60,499,564 23,500 11.37 531,900,000 45,979,669 0.760 2021-12-06
466 2021-12-07 60,476,064 6,000 11.37 531,900,000 46,566,569 0.770 2021-12-03
467 2021-12-06 60,470,064 20,000 11.37 531,900,000 46,561,949 0.770 2021-12-02
468 2021-12-03 60,450,064 16,500 11.36 531,900,000 47,755,551 0.790 2021-12-01
469 2021-12-02 60,433,564 14,500 11.36 531,900,000 47,742,516 0.790 2021-11-30
470 2021-11-24 60,419,064 15,500 11.36 531,900,000 50,147,823 0.830 2021-11-22
471 2021-11-15 60,403,564 21,000 11.36 531,900,000 50,134,958 0.830 2021-11-11
472 2021-11-12 60,382,564 39,000 11.35 531,900,000 49,513,702 0.820 2021-11-10
473 2021-11-09 60,343,564 40,000 11.34 531,900,000 50,085,158 0.830 2021-11-05
474 2021-11-08 60,303,564 381,000 11.34 531,900,000 49,448,922 0.820 2021-11-04
475 2021-11-05 59,922,564 640,500 11.27 531,900,000 50,934,179 0.850 2021-11-03
476 2021-11-04 59,282,064 54,500 11.15 531,900,000 49,204,113 0.830 2021-11-02
477 2021-11-03 59,227,564 45,500 11.14 531,900,000 49,158,878 0.830 2021-11-01
478 2021-11-02 59,182,064 -543,500 11.13 531,900,000 52,080,216 0.880 2021-10-29
479 2021-11-01 59,725,564 -17,500 11.23 531,900,000 51,363,985 0.860 2021-10-28
480 2021-10-29 59,743,064 500 11.23 531,900,000 53,171,327 0.890 2021-10-27
481 2021-10-28 59,742,564 1,059,500 11.23 531,900,000 54,963,159 0.920 2021-10-26
482 2021-10-27 58,683,064 370,500 11.03 531,900,000 52,814,758 0.900 2021-10-25
483 2021-10-25 58,312,564 -7,500 10.96 531,900,000 51,315,056 0.880 2021-10-21
484 2021-10-22 58,320,064 1,009,500 10.96 531,900,000 54,237,660 0.930 2021-10-20
485 2021-10-21 57,310,564 131,500 10.77 531,900,000 49,860,191 0.870 2021-10-19
486 2021-10-19 57,179,064 1,000,000 10.75 531,900,000 48,602,204 0.850 2021-10-15
487 2021-10-15 56,179,064 6,000 10.56 531,900,000 46,066,832 0.820 2021-10-11
488 2021-10-05 56,173,064 10,000 10.56 531,900,000 46,061,912 0.820 2021-09-30
489 2021-09-27 56,163,064 -1,000 10.56 531,900,000 49,423,496 0.880 2021-09-23
490 2021-09-23 56,164,064 72,500 10.56 531,900,000 47,739,454 0.850 2021-09-20
491 2021-09-20 56,091,564 96,500 10.55 531,900,000 47,677,829 0.850 2021-09-16
492 2021-09-17 55,995,064 98,000 10.53 531,900,000 49,835,607 0.890 2021-09-15
493 2021-09-16 55,897,064 94,000 10.51 531,900,000 50,307,358 0.900 2021-09-14
494 2021-09-15 55,803,064 -140,500 10.49 531,900,000 50,780,788 0.910 2021-09-13
495 2021-09-14 55,943,564 709,500 10.52 531,900,000 52,586,950 0.940 2021-09-10
496 2021-09-13 55,234,064 270,000 10.38 531,900,000 49,710,658 0.900 2021-09-09
497 2021-09-10 54,964,064 12,000 10.33 531,900,000 51,116,580 0.930 2021-09-08
498 2021-09-09 54,952,064 10,500 10.33 531,900,000 50,555,899 0.920 2021-09-07
499 2021-09-08 54,941,564 -10,000 10.33 531,900,000 51,645,070 0.940 2021-09-06
500 2021-09-07 54,951,564 22,000 10.33 531,900,000 48,906,892 0.890 2021-09-03
501 2021-09-06 54,929,564 -224,000 10.33 531,900,000 50,535,199 0.920 2021-09-02
502 2021-09-03 55,153,564 -138,500 10.37 531,900,000 48,535,136 0.880 2021-09-01
503 2021-09-02 55,292,064 123,000 10.40 531,900,000 48,104,096 0.870 2021-08-31
504 2021-09-01 55,169,064 210,000 10.37 531,900,000 45,790,323 0.830 2021-08-30
505 2021-08-31 54,959,064 40,000 10.33 531,900,000 45,616,023 0.830 2021-08-27
506 2021-08-30 54,919,064 37,500 10.33 531,900,000 45,033,632 0.820 2021-08-26
507 2021-08-27 54,881,564 -69,500 10.32 531,900,000 45,002,882 0.820 2021-08-25
508 2021-08-23 54,951,064 -150,500 10.33 531,900,000 46,158,894 0.840 2021-08-19
509 2021-08-20 55,101,564 29,500 10.36 531,900,000 47,387,345 0.860 2021-08-18
510 2021-08-19 55,072,064 108,000 10.35 531,900,000 48,463,416 0.880 2021-08-17
511 2021-08-18 54,964,064 -62,100 10.33 531,900,000 48,368,376 0.880 2021-08-16
512 2021-08-17 55,026,164 -29,500 10.35 531,900,000 49,523,548 0.900 2021-08-13
513 2021-08-16 55,055,664 -70,500 10.35 531,900,000 48,999,541 0.890 2021-08-12
514 2021-08-13 55,126,164 -100,000 10.36 531,900,000 50,164,809 0.910 2021-08-11
515 2021-08-12 55,226,164 -194,500 10.38 531,900,000 50,255,809 0.910 2021-08-10
516 2021-08-11 55,420,664 -10,500 10.42 531,900,000 48,215,978 0.870 2021-08-09
517 2021-08-10 55,431,164 -75,500 10.42 531,900,000 48,225,113 0.870 2021-08-06
518 2021-08-09 55,506,664 -22,500 10.44 531,900,000 46,625,598 0.840 2021-08-05
519 2021-08-06 55,529,164 -3,000 10.44 531,900,000 47,199,789 0.850 2021-08-04
520 2021-08-05 55,532,164 10,000 10.44 531,900,000 47,202,339 0.850 2021-08-03
521 2021-08-04 55,522,164 -50,000 10.44 531,900,000 47,193,839 0.850 2021-08-02
522 2021-08-03 55,572,164 5,000 10.45 531,900,000 47,236,339 0.850 2021-07-30
523 2021-08-02 55,567,164 1,000 10.45 531,900,000 46,676,418 0.840 2021-07-29
524 2021-07-30 55,566,164 40,000 10.45 531,900,000 46,119,916 0.830 2021-07-28
525 2021-07-29 55,526,164 -130,000 10.44 531,900,000 47,752,501 0.860 2021-07-27
526 2021-07-28 55,656,164 20,000 10.46 531,900,000 48,420,863 0.870 2021-07-26
527 2021-07-27 55,636,164 -130,000 10.46 531,900,000 51,741,633 0.930 2021-07-23
528 2021-07-26 55,766,164 -55,500 10.48 531,900,000 50,189,548 0.900 2021-07-22
529 2021-07-23 55,821,664 -14,500 10.49 531,900,000 49,123,064 0.880 2021-07-21
530 2021-07-22 55,836,164 -20,000 10.50 531,900,000 49,694,186 0.890 2021-07-20
531 2021-07-21 55,856,164 -470,500 10.50 531,900,000 50,829,109 0.910 2021-07-19
532 2021-07-20 56,326,664 -19,500 10.59 531,900,000 54,073,597 0.960 2021-07-16
533 2021-07-19 56,346,164 44,500 10.59 531,900,000 53,528,856 0.950 2021-07-15
534 2021-07-16 56,301,664 85,500 10.59 531,900,000 51,797,531 0.920 2021-07-14
535 2021-07-15 56,216,164 -50,000 10.57 531,900,000 51,156,709 0.910 2021-07-13
536 2021-07-14 56,266,164 1,500 10.58 531,900,000 51,764,871 0.920 2021-07-12
537 2021-07-13 56,264,664 -50,000 10.58 531,900,000 51,200,844 0.910 2021-07-09
538 2021-07-12 56,314,664 -35,000 10.59 531,900,000 50,120,051 0.890 2021-07-08
539 2021-07-09 56,349,664 -32,500 10.59 531,900,000 49,587,704 0.880 2021-07-07
540 2021-07-08 56,382,164 -31,500 10.60 531,900,000 50,180,126 0.890 2021-07-06
541 2021-07-07 56,413,664 -11,000 10.61 531,900,000 49,644,024 0.880 2021-07-05
542 2021-07-06 56,424,664 -135,000 10.61 531,900,000 50,217,951 0.890 2021-07-02
543 2021-07-05 56,559,664 -1,068,500 10.63 531,900,000 50,338,101 0.890 2021-06-30
544 2021-07-02 57,628,164 -7,000 10.83 531,900,000 51,865,348 0.900 2021-06-29
545 2021-06-30 57,635,164 84,000 10.84 531,900,000 51,871,648 0.900 2021-06-28
546 2021-06-29 57,551,164 -65,000 10.82 531,900,000 52,371,559 0.910 2021-06-25
547 2021-06-28 57,616,164 -30,000 10.83 531,900,000 51,854,548 0.900 2021-06-24
548 2021-06-25 57,646,164 -60,000 10.84 531,900,000 52,458,009 0.910 2021-06-23
549 2021-06-24 57,706,164 -150,000 10.85 531,900,000 53,089,671 0.920 2021-06-22
550 2021-06-23 57,856,164 -26,000 10.88 531,900,000 50,913,424 0.880 2021-06-21
551 2021-06-22 57,882,164 -24,000 10.88 531,900,000 50,936,304 0.880 2021-06-18
552 2021-06-21 57,906,164 -420,500 10.89 531,900,000 49,799,301 0.860 2021-06-17
553 2021-06-18 58,326,664 -97,000 10.97 531,900,000 50,160,931 0.860 2021-06-16
554 2021-06-17 58,423,664 -241,500 10.98 531,900,000 50,244,351 0.860 2021-06-15
555 2021-06-16 58,665,164 -242,000 11.03 531,900,000 49,865,389 0.850 2021-06-11
556 2021-06-15 58,907,164 -53,500 11.07 531,900,000 50,660,161 0.860 2021-06-10
557 2021-06-11 58,960,664 -198,500 11.08 531,900,000 51,295,778 0.870 2021-06-09
558 2021-06-10 59,159,164 -40,000 11.12 531,900,000 52,651,656 0.890 2021-06-08
559 2021-06-09 59,199,164 -208,000 11.13 531,900,000 53,279,248 0.900 2021-06-07
560 2021-06-08 59,407,164 -153,000 11.17 531,900,000 54,654,591 0.920 2021-06-04
561 2021-06-07 59,560,164 -18,000 11.20 531,900,000 54,199,749 0.910 2021-06-03
562 2021-06-04 59,578,164 -50,000 11.20 531,900,000 54,811,911 0.920 2021-06-02
563 2021-06-03 59,628,164 -81,500 11.21 531,900,000 54,857,911 0.920 2021-06-01
564 2021-06-02 59,709,664 -17,000 11.23 531,900,000 54,335,794 0.910 2021-05-31
565 2021-06-01 59,726,664 -118,000 11.23 531,900,000 54,948,531 0.920 2021-05-28
566 2021-05-31 59,844,664 -43,000 11.25 531,900,000 55,057,091 0.920 2021-05-27
567 2021-05-28 59,887,664 -176,000 11.26 531,900,000 55,695,528 0.930 2021-05-26
568 2021-05-26 60,063,664 31,000 11.29 531,900,000 56,459,844 0.940 2021-05-24
569 2021-05-24 60,032,664 400,000 11.29 531,900,000 58,231,684 0.970 2021-05-20
570 2021-05-21 59,632,664 110,000 11.21 531,900,000 57,247,357 0.960 2021-05-18
571 2021-05-20 59,522,664 200,000 11.19 531,900,000 57,736,984 0.970 2021-05-17
572 2021-05-06 59,322,664 350,000 11.15 531,900,000 54,576,851 0.920 2021-05-04
573 2021-05-04 58,972,664 -306,000 11.09 531,900,000 53,665,124 0.910 2021-04-30
574 2021-04-29 59,278,664 -6,751,941 11.14 531,900,000 54,536,371 0.920 2021-04-27
575 2021-04-23 66,030,605 405,000 12.41 531,900,000 62,068,769 0.940 2021-04-21
576 2021-04-20 65,625,605 600,000 12.34 531,900,000 61,688,069 0.940 2021-04-16
577 2021-04-19 65,025,605 20,000 12.23 531,900,000 58,523,045 0.900 2021-04-15
578 2021-04-16 65,005,605 -100,000 12.22 531,900,000 59,155,101 0.910 2021-04-14
579 2021-04-12 65,105,605 -59,500 12.24 531,900,000 59,246,101 0.910 2021-04-08
580 2021-04-09 65,165,105 -37,000 12.25 531,900,000 59,951,897 0.920 2021-04-07
581 2021-04-08 65,202,105 10,000 12.26 531,900,000 60,637,958 0.930 2021-04-01
582 2021-04-07 65,192,105 115,000 12.26 531,900,000 59,976,737 0.920 2021-03-31
583 2021-04-01 65,077,105 60,000 12.23 531,900,000 60,521,708 0.930 2021-03-30
584 2021-03-31 65,017,105 -182,000 12.22 531,900,000 60,465,908 0.930 2021-03-29
585 2021-03-30 65,199,105 52,000 12.26 531,900,000 61,939,150 0.950 2021-03-26
586 2021-03-29 65,147,105 -59,500 12.25 531,900,000 61,238,279 0.940 2021-03-25
587 2021-03-26 65,206,605 77,000 12.26 531,900,000 61,946,275 0.950 2021-03-24
588 2021-03-25 65,129,605 55,000 12.24 531,900,000 64,478,309 0.990 2021-03-23
589 2021-03-24 65,074,605 -30,000 12.23 531,900,000 67,026,843 1.030 2021-03-22
590 2021-03-23 65,104,605 -190,000 12.24 531,900,000 66,406,697 1.020 2021-03-19
591 2021-03-19 65,294,605 -10,000 12.28 531,900,000 69,865,227 1.070 2021-03-17
592 2021-03-17 65,304,605 -5,000 12.28 531,900,000 67,916,789 1.040 2021-03-15
593 2021-03-16 65,309,605 -30,000 12.28 531,900,000 66,615,797 1.020 2021-03-12
594 2021-03-12 65,339,605 -20,000 12.28 531,900,000 66,646,397 1.020 2021-03-10
595 2021-03-11 65,359,605 -2,000 12.29 531,900,000 66,013,201 1.010 2021-03-09
596 2021-03-10 65,361,605 40,000 12.29 531,900,000 67,322,453 1.030 2021-03-08
597 2021-03-09 65,321,605 -100,000 12.28 531,900,000 69,240,901 1.060 2021-03-05
598 2021-03-08 65,421,605 67,500 12.30 531,900,000 68,692,685 1.050 2021-03-04
599 2021-03-05 65,354,105 -10,000 12.29 531,900,000 75,157,221 1.150 2021-03-03
600 2021-03-04 65,364,105 55,000 12.29 531,900,000 73,207,798 1.120 2021-03-02
601 2021-03-03 65,309,105 566,500 12.28 531,900,000 77,064,744 1.180 2021-03-01
602 2021-03-02 64,742,605 300,000 12.17 531,900,000 75,101,422 1.160 2021-02-26
603 2021-03-01 64,442,605 -193,500 12.12 531,900,000 79,264,404 1.230 2021-02-25
604 2021-02-26 64,636,105 422,500 12.15 531,900,000 73,038,799 1.130 2021-02-24
605 2021-02-25 64,213,605 -564,500 12.07 531,900,000 77,698,462 1.210 2021-02-23
606 2021-02-24 64,778,105 795,000 12.18 531,900,000 74,494,821 1.150 2021-02-22
607 2021-02-23 63,983,105 -132,000 12.03 531,900,000 71,661,078 1.120 2021-02-19
608 2021-02-22 64,115,105 -35,500 12.05 531,900,000 73,091,220 1.140 2021-02-18
609 2021-02-18 64,150,605 1,191,000 12.06 531,900,000 75,056,208 1.170 2021-02-16
610 2021-02-17 62,959,605 -499,000 11.84 531,900,000 66,737,181 1.060 2021-02-10
611 2021-02-16 63,458,605 70,000 11.93 531,900,000 65,362,363 1.030 2021-02-09
612 2021-02-09 63,388,605 148,000 11.92 531,900,000 68,459,693 1.080 2021-02-05
613 2021-02-08 63,240,605 20,000 11.89 531,900,000 63,873,011 1.010 2021-02-04
614 2021-02-05 63,220,605 22,000 11.89 531,900,000 63,852,811 1.010 2021-02-03
615 2021-02-04 63,198,605 -129,000 11.88 531,900,000 62,566,619 0.990 2021-02-02
616 2021-02-03 63,327,605 119,000 11.91 531,900,000 62,694,329 0.990 2021-02-01
617 2021-02-02 63,208,605 -836,000 11.88 531,900,000 65,104,863 1.030 2021-01-29
618 2021-02-01 64,044,605 2,095,000 12.04 531,900,000 68,527,727 1.070 2021-01-28
619 2021-01-29 61,949,605 177,500 11.65 531,900,000 60,710,613 0.980 2021-01-27
620 2021-01-28 61,772,105 23,500 11.61 531,900,000 61,154,384 0.990 2021-01-26
621 2021-01-27 61,748,605 108,000 11.61 531,900,000 61,131,119 0.990 2021-01-25
622 2021-01-26 61,640,605 279,000 11.59 531,900,000 59,791,387 0.970 2021-01-22
623 2021-01-25 61,361,605 798,500 11.54 531,900,000 61,361,605 1.000 2021-01-21
624 2021-01-22 60,563,105 465,500 11.39 531,900,000 58,140,581 0.960 2021-01-20
625 2021-01-21 60,097,605 -430,000 11.30 531,900,000 60,097,605 1.000 2021-01-19
626 2021-01-20 60,527,605 1,925,500 11.38 531,900,000 62,948,709 1.040 2021-01-18
627 2021-01-19 58,602,105 2,032,000 11.02 531,900,000 55,085,979 0.940 2021-01-15
628 2021-01-18 56,570,105 1,523,500 10.64 531,900,000 50,913,095 0.900 2021-01-14
629 2021-01-15 55,046,605 -4,246,500 10.35 531,900,000 43,486,818 0.790 2021-01-13
630 2021-01-14 59,293,105 -592,500 11.15 531,900,000 43,876,898 0.740 2021-01-12
631 2021-01-13 59,885,605 -1,050,000 11.26 531,900,000 44,315,348 0.740 2021-01-11
632 2021-01-12 60,935,605 -793,500 11.46 531,900,000 45,092,348 0.740 2021-01-08
633 2021-01-11 61,729,105 -229,000 11.61 531,900,000 46,296,829 0.750 2021-01-07
634 2021-01-08 61,958,105 -886,500 11.65 531,900,000 46,468,579 0.750 2021-01-06
635 2021-01-07 62,844,605 -767,000 11.82 531,900,000 46,505,008 0.740 2021-01-05
636 2021-01-06 63,611,605 -219,500 11.96 531,900,000 47,708,704 0.750 2021-01-04
637 2021-01-05 63,831,105 290,000 12.00 531,900,000 46,596,707 0.730 2020-12-30
638 2021-01-04 63,541,105 117,500 11.95 531,900,000 46,385,007 0.730 2020-12-29
639 2020-12-29 63,423,605 540,000 11.92 531,900,000 46,299,232 0.730 2020-12-23
640 2020-12-28 62,883,605 90,000 11.82 531,900,000 45,905,032 0.730 2020-12-22
641 2020-12-22 62,793,605 15,000 11.81 531,900,000 46,467,268 0.740 2020-12-18
642 2020-12-21 62,778,605 1,557,500 11.80 531,900,000 46,456,168 0.740 2020-12-17
643 2020-12-18 61,221,105 500 11.51 531,900,000 44,691,407 0.730 2020-12-16
644 2020-12-17 61,220,605 50,000 11.51 531,900,000 44,078,836 0.720 2020-12-15
645 2020-12-16 61,170,605 -15,000 11.50 531,900,000 45,266,248 0.740 2020-12-14
646 2020-12-15 61,185,605 280,500 11.50 531,900,000 46,501,060 0.760 2020-12-11
647 2020-12-14 60,905,105 69,500 11.45 531,900,000 46,896,931 0.770 2020-12-10
648 2020-12-08 60,835,605 -105,500 11.44 531,900,000 47,451,772 0.780 2020-12-04
649 2020-12-04 60,941,105 -94,500 11.46 531,900,000 47,534,062 0.780 2020-12-02
650 2020-12-02 61,035,605 -30,000 11.48 531,900,000 47,607,772 0.780 2020-11-30
651 2020-12-01 61,065,605 150,000 11.48 531,900,000 48,241,828 0.790 2020-11-27
652 2020-11-30 60,915,605 85,000 11.45 531,900,000 48,123,328 0.790 2020-11-26
653 2020-11-27 60,830,605 25,000 11.44 531,900,000 47,447,872 0.780 2020-11-25
654 2020-11-25 60,805,605 5,000 11.43 531,900,000 46,820,316 0.770 2020-11-23
655 2020-11-24 60,800,605 15,000 11.43 531,900,000 47,424,472 0.780 2020-11-20
656 2020-11-20 60,785,605 40,000 11.43 531,900,000 48,020,628 0.790 2020-11-18
657 2020-11-19 60,745,605 -53,000 11.42 531,900,000 46,774,116 0.770 2020-11-17
658 2020-11-18 60,798,605 -24,000 11.43 531,900,000 48,030,898 0.790 2020-11-16
659 2020-11-17 60,822,605 340,000 11.43 531,900,000 49,266,310 0.810 2020-11-13
660 2020-11-13 60,482,605 140,000 11.37 531,900,000 46,571,606 0.770 2020-11-11
661 2020-11-12 60,342,605 170,000 11.34 531,900,000 44,653,528 0.740 2020-11-10
662 2020-11-11 60,172,605 134,000 11.31 531,900,000 43,324,276 0.720 2020-11-09
663 2020-11-10 60,038,605 108,000 11.29 531,900,000 43,227,796 0.720 2020-11-06
664 2020-11-09 59,930,605 50,000 11.27 531,900,000 43,150,036 0.720 2020-11-05
665 2020-11-06 59,880,605 30,000 11.26 531,900,000 42,515,230 0.710 2020-11-04
666 2020-11-05 59,850,605 -64,000 11.25 531,900,000 44,289,448 0.740 2020-11-03
667 2020-11-04 59,914,605 20,000 11.26 531,900,000 44,336,808 0.740 2020-11-02
668 2020-11-03 59,894,605 60,500 11.26 531,900,000 44,322,008 0.740 2020-10-30
669 2020-11-02 59,834,105 109,500 11.25 531,900,000 44,277,238 0.740 2020-10-29
670 2020-10-29 59,724,605 100,000 11.23 531,900,000 44,793,454 0.750 2020-10-27
671 2020-10-27 59,624,605 50,000 11.21 531,900,000 44,718,454 0.750 2020-10-22
672 2020-10-23 59,574,605 409,000 11.20 531,900,000 45,276,700 0.760 2020-10-21
673 2020-10-22 59,165,605 -230,000 11.12 531,900,000 46,149,172 0.780 2020-10-20
674 2020-10-21 59,395,605 45,000 11.17 531,900,000 46,328,572 0.780 2020-10-19
675 2020-10-20 59,350,605 -130,500 11.16 531,900,000 46,886,978 0.790 2020-10-16
676 2020-10-16 59,481,105 -650,400 11.18 531,900,000 44,610,829 0.750 2020-10-14
677 2020-10-14 60,131,505 -511,000 11.31 531,900,000 45,699,944 0.760 2020-10-09
678 2020-10-12 60,642,505 50,000 11.40 531,900,000 46,088,304 0.760 2020-10-08
679 2020-10-09 60,592,505 -1,000 11.39 531,900,000 46,656,229 0.770 2020-10-07
680 2020-10-08 60,593,505 -424,500 11.39 531,900,000 46,656,999 0.770 2020-10-06
681 2020-10-07 61,018,005 10,000 11.47 531,900,000 46,983,864 0.770 2020-10-05
682 2020-10-06 61,008,005 49,000 11.47 531,900,000 46,366,084 0.760 2020-09-30
683 2020-10-05 60,959,005 -353,000 11.46 531,900,000 47,548,024 0.780 2020-09-29
684 2020-09-30 61,312,005 4,500 11.53 531,900,000 49,049,604 0.800 2020-09-28
685 2020-09-25 61,307,505 -61,000 11.53 531,900,000 50,272,154 0.820 2020-09-23
686 2020-09-24 61,368,505 -670,000 11.54 531,900,000 50,322,174 0.820 2020-09-22
687 2020-09-23 62,038,505 785,000 11.66 531,900,000 51,491,959 0.830 2020-09-21
688 2020-09-22 61,253,505 -776,000 11.52 531,900,000 50,840,409 0.830 2020-09-18
689 2020-09-18 62,029,505 568,500 11.66 531,900,000 53,345,374 0.860 2020-09-16
690 2020-09-17 61,461,005 24,000 11.55 531,900,000 52,241,854 0.850 2020-09-15
691 2020-09-15 61,437,005 -8,000 11.55 531,900,000 52,835,824 0.860 2020-09-11
692 2020-09-14 61,445,005 352,500 11.55 531,900,000 53,457,154 0.870 2020-09-10
693 2020-09-10 61,092,505 -136,000 11.49 531,900,000 54,372,329 0.890 2020-09-08
694 2020-09-09 61,228,505 532,500 11.51 531,900,000 53,268,799 0.870 2020-09-07
695 2020-09-08 60,696,005 -36,500 11.41 531,900,000 53,412,484 0.880 2020-09-04
696 2020-09-07 60,732,505 150,000 11.42 531,900,000 52,837,279 0.870 2020-09-03
697 2020-09-04 60,582,505 -106,000 11.39 531,900,000 53,312,604 0.880 2020-09-02
698 2020-09-03 60,688,505 28,500 11.41 531,900,000 54,619,655 0.900 2020-09-01
699 2020-09-02 60,660,005 50,000 11.40 531,900,000 54,594,005 0.900 2020-08-31
700 2020-08-31 60,610,005 -991,500 11.40 531,900,000 54,549,005 0.900 2020-08-27
701 2020-08-28 61,601,505 -509,400 11.58 531,900,000 60,369,475 0.980 2020-08-26
702 2020-08-27 62,110,905 62,500 11.68 531,900,000 64,595,341 1.040 2020-08-25
703 2020-08-26 62,048,405 160,500 11.67 531,900,000 63,909,857 1.030 2020-08-24
704 2020-08-25 61,887,905 163,000 11.64 531,900,000 64,982,300 1.050 2020-08-21
705 2020-08-24 61,724,905 178,500 11.60 531,900,000 63,576,652 1.030 2020-08-20
706 2020-08-21 61,546,405 21,500 11.57 531,900,000 63,392,797 1.030 2020-08-19
707 2020-08-20 61,524,905 881,000 11.57 531,900,000 63,370,652 1.030 2020-08-18
708 2020-08-19 60,643,905 -35,000 11.40 531,900,000 61,856,783 1.020 2020-08-17
709 2020-08-18 60,678,905 54,000 11.41 531,900,000 61,285,694 1.010 2020-08-14
710 2020-08-17 60,624,905 878,500 11.40 531,900,000 61,837,403 1.020 2020-08-13
711 2020-08-14 59,746,405 74,000 11.23 531,900,000 60,941,333 1.020 2020-08-12
712 2020-08-13 59,672,405 31,500 11.22 531,900,000 61,462,577 1.030 2020-08-11
713 2020-08-12 59,640,905 -14,700 11.21 531,900,000 60,237,314 1.010 2020-08-10
714 2020-08-11 59,655,605 92,000 11.22 531,900,000 61,445,273 1.030 2020-08-07
715 2020-08-10 59,563,605 65,000 11.20 531,900,000 62,541,785 1.050 2020-08-06
716 2020-08-07 59,498,605 151,000 11.19 531,900,000 61,878,549 1.040 2020-08-05
717 2020-08-06 59,347,605 100,000 11.16 531,900,000 61,721,509 1.040 2020-08-04
718 2020-08-05 59,247,605 30,000 11.14 531,900,000 61,617,509 1.040 2020-08-03
719 2020-08-04 59,217,605 75,000 11.13 531,900,000 60,994,133 1.030 2020-07-31
720 2020-08-03 59,142,605 90,000 11.12 531,900,000 61,508,309 1.040 2020-07-30
721 2020-07-31 59,052,605 155,000 11.10 531,900,000 61,414,709 1.040 2020-07-29
722 2020-07-30 58,897,605 170,000 11.07 531,900,000 61,842,485 1.050 2020-07-28
723 2020-07-29 58,727,605 69,500 11.04 531,900,000 61,663,985 1.050 2020-07-27
724 2020-07-28 58,658,105 113,500 11.03 531,900,000 62,764,172 1.070 2020-07-24
725 2020-07-27 58,544,605 16,000 11.01 531,900,000 64,984,512 1.110 2020-07-23
726 2020-07-24 58,528,605 -914,000 11.00 531,900,000 65,552,038 1.120 2020-07-22
727 2020-07-23 59,442,605 13,000 11.18 531,900,000 65,981,292 1.110 2020-07-21
728 2020-07-22 59,429,605 -20,000 11.17 531,900,000 65,966,862 1.110 2020-07-20
729 2020-07-21 59,449,605 -105,480 11.18 531,900,000 65,989,062 1.110 2020-07-17
730 2020-07-20 59,555,085 -40,000 11.20 531,900,000 65,510,594 1.100 2020-07-16
731 2020-07-17 59,595,085 -40,500 11.20 531,900,000 67,938,397 1.140 2020-07-15
732 2020-07-16 59,635,585 -20,000 11.21 531,900,000 69,773,634 1.170 2020-07-14
733 2020-07-15 59,655,585 500 11.22 531,900,000 71,586,702 1.200 2020-07-13
734 2020-07-14 59,655,085 -25,000 11.22 531,900,000 70,393,000 1.180 2020-07-10
735 2020-07-13 59,680,085 -70,000 11.22 531,900,000 72,212,903 1.210 2020-07-09
736 2020-07-10 59,750,085 49,000 11.23 531,900,000 69,907,599 1.170 2020-07-08
737 2020-07-09 59,701,085 -123,000 11.22 531,900,000 70,447,280 1.180 2020-07-07
738 2020-07-08 59,824,085 3,500 11.25 531,900,000 66,404,734 1.110 2020-07-06
739 2020-07-07 59,820,585 -9,500 11.25 531,900,000 64,008,026 1.070 2020-07-03
740 2020-07-06 59,830,085 -41,500 11.25 531,900,000 64,018,191 1.070 2020-07-02
741 2020-07-03 59,871,585 20,000 11.26 531,900,000 63,463,880 1.060 2020-06-30
742 2020-06-30 59,851,585 -226,000 11.25 531,900,000 71,223,386 1.190 2020-06-26
743 2020-06-29 60,077,585 -60,000 11.29 531,900,000 68,488,447 1.140 2020-06-24
744 2020-06-26 60,137,585 16,000 11.31 531,900,000 68,556,847 1.140 2020-06-23
745 2020-06-16 60,121,585 12,000 11.30 531,900,000 70,943,470 1.180 2020-06-12
746 2020-06-15 60,109,585 11,000 11.30 531,900,000 69,727,119 1.160 2020-06-11
747 2020-06-11 60,098,585 11,000 11.30 531,900,000 71,517,316 1.190 2020-06-09
748 2020-06-08 60,087,585 -420,590 11.30 531,900,000 68,499,847 1.140 2020-06-04
749 2020-06-05 60,508,175 -111,000 11.38 531,900,000 68,979,320 1.140 2020-06-03
750 2020-06-04 60,619,175 -654,000 11.40 531,900,000 70,924,435 1.170 2020-06-02
751 2020-06-03 61,273,175 -214,000 11.52 531,900,000 68,625,956 1.120 2020-06-01
752 2020-06-02 61,487,175 -10,000 11.56 531,900,000 68,250,764 1.110 2020-05-29
753 2020-05-28 61,497,175 270,000 11.56 531,900,000 68,261,864 1.110 2020-05-26
754 2020-05-27 61,227,175 20,000 11.51 531,900,000 66,125,349 1.080 2020-05-25
755 2020-05-26 61,207,175 1,000,000 11.51 531,900,000 68,552,036 1.120 2020-05-22
756 2020-05-22 60,207,175 56,500 11.32 531,900,000 70,442,395 1.170 2020-05-20
757 2020-05-19 60,150,675 110,000 11.31 531,900,000 69,774,783 1.160 2020-05-15
758 2020-05-15 60,040,675 -98,140 11.29 531,900,000 72,048,810 1.200 2020-05-13
759 2020-05-14 60,138,815 11,500 11.31 531,900,000 71,565,190 1.190 2020-05-12
760 2020-05-13 60,127,315 26,000 11.30 531,900,000 72,754,051 1.210 2020-05-11
761 2020-05-11 60,101,315 -85,000 11.30 531,900,000 72,121,578 1.200 2020-05-07
762 2020-05-07 60,186,315 100,000 11.32 531,900,000 71,621,715 1.190 2020-05-05
763 2020-05-05 60,086,315 -110,000 11.30 531,900,000 73,305,304 1.220 2020-04-29
764 2020-05-04 60,196,315 -44,500 11.32 531,900,000 72,837,541 1.210 2020-04-28
765 2020-04-29 60,240,815 -35,500 11.33 531,900,000 71,084,162 1.180 2020-04-27
766 2020-04-24 60,276,315 -52,000 11.33 531,900,000 69,317,762 1.150 2020-04-22
767 2020-04-22 60,328,315 20,000 11.34 531,900,000 70,584,129 1.170 2020-04-20
768 2020-04-20 60,308,315 1,000 11.34 531,900,000 68,148,396 1.130 2020-04-16
769 2020-04-17 60,307,315 10,000 11.34 531,900,000 67,544,193 1.120 2020-04-15
770 2020-04-16 60,297,315 -38,000 11.34 531,900,000 68,738,939 1.140 2020-04-14
771 2020-04-14 60,335,315 220,000 11.34 531,900,000 69,988,965 1.160 2020-04-08
772 2020-04-09 60,115,315 150,000 11.30 531,900,000 70,936,072 1.180 2020-04-07
773 2020-04-07 59,965,315 25,000 11.27 531,900,000 68,360,459 1.140 2020-04-03
774 2020-04-06 59,940,315 100,000 11.27 531,900,000 68,931,362 1.150 2020-04-02
775 2020-04-03 59,840,315 -4,500 11.25 531,900,000 67,619,556 1.130 2020-04-01
776 2020-04-02 59,844,815 150,000 11.25 531,900,000 67,026,193 1.120 2020-03-31
777 2020-04-01 59,694,815 50,000 11.22 531,900,000 66,261,245 1.110 2020-03-30
778 2020-03-31 59,644,815 -10,000 11.21 531,900,000 69,187,985 1.160 2020-03-27
779 2020-03-30 59,654,815 257,000 11.22 531,900,000 67,409,941 1.130 2020-03-26
780 2020-03-27 59,397,815 24,600 11.17 531,900,000 67,119,531 1.130 2020-03-25
781 2020-03-26 59,373,215 -196,170 11.16 531,900,000 65,310,537 1.100 2020-03-24
782 2020-03-25 59,569,385 477,000 11.20 531,900,000 64,334,936 1.080 2020-03-23
783 2020-03-24 59,092,385 -65,000 11.11 531,900,000 70,910,862 1.200 2020-03-20
784 2020-03-23 59,157,385 146,000 11.12 531,900,000 66,847,845 1.130 2020-03-19
785 2020-03-20 59,011,385 10,000 11.09 531,900,000 69,633,434 1.180 2020-03-18
786 2020-03-19 59,001,385 -4,500 11.09 531,900,000 70,801,662 1.200 2020-03-17
787 2020-03-18 59,005,885 585,059 11.09 531,900,000 72,577,239 1.230 2020-03-16
788 2020-03-17 58,420,826 127,500 10.98 531,900,000 73,026,033 1.250 2020-03-13
789 2020-03-16 58,293,326 -717,500 10.96 531,900,000 77,530,124 1.330 2020-03-12
790 2020-03-13 59,010,826 -65,500 11.09 531,900,000 82,615,156 1.400 2020-03-11
791 2020-03-12 59,076,326 -489,500 11.11 531,900,000 77,980,750 1.320 2020-03-10
792 2020-03-11 59,565,826 -118,000 11.20 531,900,000 75,648,599 1.270 2020-03-09
793 2020-03-10 59,683,826 -10,000 11.22 531,900,000 79,379,489 1.330 2020-03-06
794 2020-03-09 59,693,826 -117,000 11.22 531,900,000 80,586,665 1.350 2020-03-05
795 2020-03-06 59,810,826 -584,000 11.24 531,900,000 77,754,074 1.300 2020-03-04
796 2020-03-05 60,394,826 -729,500 11.35 531,900,000 75,493,533 1.250 2020-03-03
797 2020-03-04 61,124,326 -503,000 11.49 531,900,000 77,627,894 1.270 2020-03-02
798 2020-03-03 61,627,326 -104,000 11.59 531,900,000 69,638,878 1.130 2020-02-28
799 2020-03-02 61,731,326 -26,000 11.61 531,900,000 72,225,651 1.170 2020-02-27
800 2020-02-28 61,757,326 97,500 11.61 531,900,000 72,873,645 1.180 2020-02-26
801 2020-02-27 61,659,826 90,500 11.59 531,900,000 73,375,193 1.190 2020-02-25
802 2020-02-26 61,569,326 118,000 11.58 531,900,000 72,651,805 1.180 2020-02-24
803 2020-02-19 61,451,326 44,500 11.55 531,900,000 74,970,618 1.220 2020-02-17
804 2020-02-17 61,406,826 163,500 11.54 531,900,000 76,144,464 1.240 2020-02-13
805 2020-02-14 61,243,326 393,000 11.51 531,900,000 75,941,724 1.240 2020-02-12
806 2020-02-13 60,850,326 41,500 11.44 531,900,000 71,803,385 1.180 2020-02-11
807 2020-02-10 60,808,826 1,662,600 11.43 531,900,000 71,146,326 1.170 2020-02-06
808 2020-02-06 59,146,226 311,500 11.12 531,900,000 66,835,235 1.130 2020-02-04
809 2020-02-05 58,834,726 478,500 11.06 531,900,000 66,483,240 1.130 2020-02-03
810 2020-02-04 58,356,226 -83,000 10.97 531,900,000 67,109,660 1.150 2020-01-31
811 2020-02-03 58,439,226 -40,000 10.99 531,900,000 66,620,718 1.140 2020-01-30
812 2020-01-31 58,479,226 -1,500 10.99 531,900,000 69,005,487 1.180 2020-01-29
813 2020-01-30 58,480,726 679,500 10.99 531,900,000 70,761,678 1.210 2020-01-23
814 2020-01-29 57,801,226 86,500 10.87 531,900,000 70,517,496 1.220 2020-01-22
815 2020-01-23 57,714,726 -3,000 10.85 531,900,000 70,411,966 1.220 2020-01-21
816 2020-01-22 57,717,726 50,000 10.85 531,900,000 73,301,512 1.270 2020-01-20
817 2020-01-21 57,667,726 -5,500 10.84 531,900,000 73,238,012 1.270 2020-01-17
818 2020-01-20 57,673,226 2,500,000 10.84 531,900,000 72,091,533 1.250 2020-01-16
819 2020-01-17 55,173,226 30,000 10.37 531,900,000 68,966,533 1.250 2020-01-15
820 2020-01-16 55,143,226 20,000 10.37 531,900,000 69,480,465 1.260 2020-01-14
821 2020-01-15 55,123,226 -30,000 10.36 531,900,000 69,455,265 1.260 2020-01-13
822 2020-01-07 55,153,226 200,000 10.37 531,900,000 68,941,533 1.250 2020-01-03
823 2020-01-02 54,953,226 -37,500 10.33 531,900,000 68,142,000 1.240 2019-12-27
824 2019-12-30 54,990,726 449,941 10.34 531,900,000 67,638,593 1.230 2019-12-23
825 2019-12-27 54,540,785 30,000 10.25 531,900,000 66,539,758 1.220 2019-12-20
826 2019-12-23 54,510,785 79,500 10.25 531,900,000 67,048,266 1.230 2019-12-19
827 2019-12-20 54,431,285 3,500 10.23 531,900,000 65,861,855 1.210 2019-12-18
828 2019-12-19 54,427,785 334,500 10.23 531,900,000 65,313,342 1.200 2019-12-17
829 2019-12-18 54,093,285 10,000 10.17 531,900,000 65,993,808 1.220 2019-12-16
830 2019-12-17 54,083,285 153,500 10.17 531,900,000 65,440,775 1.210 2019-12-13
831 2019-12-16 53,929,785 -946,000 10.14 531,900,000 65,255,040 1.210 2019-12-12
832 2019-12-13 54,875,785 117,500 10.32 531,900,000 65,302,184 1.190 2019-12-11
833 2019-12-12 54,758,285 30,000 10.29 531,900,000 65,162,359 1.190 2019-12-10
834 2019-12-11 54,728,285 2,450,000 10.29 531,900,000 65,673,942 1.200 2019-12-09
835 2019-12-10 52,278,285 2,449,000 9.83 531,900,000 62,211,159 1.190 2019-12-06
836 2019-12-09 49,829,285 -167,500 9.37 531,900,000 59,296,849 1.190 2019-12-05
837 2019-12-06 49,996,785 -38,000 9.40 531,900,000 61,996,013 1.240 2019-12-04
838 2019-12-04 50,034,785 -15,000 9.41 531,900,000 61,542,786 1.230 2019-12-02
839 2019-12-03 50,049,785 10,000 9.41 531,900,000 61,060,738 1.220 2019-11-29
840 2019-12-02 50,039,785 -119,000 9.41 531,900,000 61,048,538 1.220 2019-11-28
841 2019-11-29 50,158,785 -120,000 9.43 531,900,000 61,695,306 1.230 2019-11-27
842 2019-11-28 50,278,785 -66,000 9.45 531,900,000 62,345,693 1.240 2019-11-26
843 2019-11-26 50,344,785 -31,500 9.47 531,900,000 62,930,981 1.250 2019-11-22
844 2019-11-22 50,376,285 -400,000 9.47 531,900,000 63,977,882 1.270 2019-11-20
845 2019-11-19 50,776,285 -30,000 9.55 531,900,000 63,978,119 1.260 2019-11-15
846 2019-11-15 50,806,285 -15,000 9.55 531,900,000 64,015,919 1.260 2019-11-13
847 2019-11-12 50,821,285 -500 9.55 531,900,000 66,067,671 1.300 2019-11-08
848 2019-11-08 50,821,785 -68,500 9.55 531,900,000 66,068,321 1.300 2019-11-06
849 2019-11-05 50,890,285 5,000 9.57 531,900,000 64,121,759 1.260 2019-11-01
850 2019-11-01 50,885,285 560 9.57 531,900,000 65,133,165 1.280 2019-10-30
851 2019-10-29 50,884,725 -77,000 9.57 531,900,000 64,623,601 1.270 2019-10-25
852 2019-10-23 50,961,725 25,000 9.58 531,900,000 64,211,774 1.260 2019-10-21
853 2019-10-22 50,936,725 53,500 9.58 531,900,000 65,199,008 1.280 2019-10-18
854 2019-10-21 50,883,225 16,500 9.57 531,900,000 65,130,528 1.280 2019-10-17
855 2019-10-18 50,866,725 3,000 9.56 531,900,000 64,600,741 1.270 2019-10-16
856 2019-10-16 50,863,725 7,500 9.56 531,900,000 65,105,568 1.280 2019-10-14
857 2019-10-15 50,856,225 33,000 9.56 531,900,000 64,587,406 1.270 2019-10-11
858 2019-10-14 50,823,225 67,000 9.56 531,900,000 63,020,799 1.240 2019-10-10
859 2019-10-11 50,756,225 -31,000 9.54 531,900,000 62,430,157 1.230 2019-10-09
860 2019-10-10 50,787,225 12,000 9.55 531,900,000 60,944,670 1.200 2019-10-08
861 2019-10-09 50,775,225 -23,500 9.55 531,900,000 60,422,518 1.190 2019-10-04
862 2019-10-08 50,798,725 75,000 9.55 531,900,000 61,974,445 1.220 2019-10-03
863 2019-10-04 50,723,725 -24,000 9.54 531,900,000 61,375,707 1.210 2019-10-02
864 2019-10-03 50,747,725 -1,009,000 9.54 531,900,000 63,434,656 1.250 2019-09-30
865 2019-10-02 51,756,725 -114,000 9.73 531,900,000 66,248,608 1.280 2019-09-27
866 2019-09-30 51,870,725 -114,000 9.75 531,900,000 67,431,943 1.300 2019-09-26
867 2019-09-27 51,984,725 30,500 9.77 531,900,000 68,619,837 1.320 2019-09-25
868 2019-09-26 51,954,225 -35,000 9.77 531,900,000 69,618,662 1.340 2019-09-24
869 2019-09-24 51,989,225 114,000 9.77 531,900,000 71,745,131 1.380 2019-09-20
870 2019-09-23 51,875,225 -47,500 9.75 531,900,000 69,512,802 1.340 2019-09-19
871 2019-09-20 51,922,725 32,000 9.76 531,900,000 71,134,133 1.370 2019-09-18
872 2019-09-19 51,890,725 -527,500 9.76 531,900,000 70,571,386 1.360 2019-09-17
873 2019-09-16 52,418,225 -480,000 9.85 531,900,000 72,861,333 1.390 2019-09-12
874 2019-09-13 52,898,225 -66,000 9.95 531,900,000 75,644,462 1.430 2019-09-11
875 2019-09-12 52,964,225 -596,500 9.96 531,900,000 74,149,915 1.400 2019-09-10
876 2019-09-11 53,560,725 -352,500 10.07 531,900,000 73,913,801 1.380 2019-09-09
877 2019-09-10 53,913,225 -190,000 10.14 531,900,000 77,095,912 1.430 2019-09-06
878 2019-09-09 54,103,225 20,000 10.17 531,900,000 78,449,676 1.450 2019-09-05
879 2019-09-06 54,083,225 926,500 10.17 531,900,000 78,961,509 1.460 2019-09-04
880 2019-09-02 53,156,725 -92,661 9.99 531,900,000 72,293,146 1.360 2019-08-29
881 2019-08-30 53,249,386 18,661 10.01 531,900,000 72,419,165 1.360 2019-08-28
882 2019-08-29 53,230,725 37,000 10.01 531,900,000 72,926,093 1.370 2019-08-27
883 2019-08-28 53,193,725 36,500 10.00 531,900,000 71,279,592 1.340 2019-08-26
884 2019-08-27 53,157,225 -6,500 9.99 531,900,000 74,420,115 1.400 2019-08-23
885 2019-08-26 53,163,725 -86,500 10.00 531,900,000 74,960,852 1.410 2019-08-22
886 2019-08-23 53,250,225 -16,000 10.01 531,900,000 74,550,315 1.400 2019-08-21
887 2019-08-22 53,266,225 238,500 10.01 531,900,000 74,572,715 1.400 2019-08-20
888 2019-08-21 53,027,725 56,500 9.97 531,900,000 73,178,261 1.380 2019-08-19
889 2019-08-19 52,971,225 -34,500 9.96 531,900,000 70,451,729 1.330 2019-08-15
890 2019-08-16 53,005,725 2,000 9.97 531,900,000 71,557,729 1.350 2019-08-14
891 2019-08-14 53,003,725 10,000 9.96 531,900,000 72,085,066 1.360 2019-08-12
892 2019-08-13 52,993,725 -50,000 9.96 531,900,000 73,661,278 1.390 2019-08-09
893 2019-08-12 53,043,725 -37,500 9.97 531,900,000 76,913,401 1.450 2019-08-08
894 2019-08-09 53,081,225 -74,000 9.98 531,900,000 76,967,776 1.450 2019-08-07
895 2019-08-08 53,155,225 30,000 9.99 531,900,000 73,885,763 1.390 2019-08-06
896 2019-08-07 53,125,225 23,500 9.99 531,900,000 74,375,315 1.400 2019-08-05
897 2019-08-06 53,101,725 97,500 9.98 531,900,000 78,590,553 1.480 2019-08-02
898 2019-08-05 53,004,225 40,000 9.97 531,900,000 80,566,422 1.520 2019-08-01
899 2019-08-02 52,964,225 -2,500 9.96 531,900,000 81,564,907 1.540 2019-07-31
900 2019-08-01 52,966,725 -45,000 9.96 531,900,000 83,687,426 1.580 2019-07-30
901 2019-07-31 53,011,725 3,000 9.97 531,900,000 83,228,408 1.570 2019-07-29
902 2019-07-30 53,008,725 -201,500 9.97 531,900,000 83,223,698 1.570 2019-07-26
903 2019-07-25 53,210,225 -210,000 10.00 531,900,000 83,540,053 1.570 2019-07-23
904 2019-07-24 53,420,225 44,000 10.04 531,900,000 83,869,753 1.570 2019-07-22
905 2019-07-23 53,376,225 -250,000 10.04 531,900,000 85,401,960 1.600 2019-07-19
906 2019-07-22 53,626,225 -172,000 10.08 531,900,000 84,193,173 1.570 2019-07-18
907 2019-07-19 53,798,225 -203,000 10.11 531,900,000 85,539,178 1.590 2019-07-17
908 2019-07-18 54,001,225 -95,000 10.15 531,900,000 86,941,972 1.610 2019-07-16
909 2019-07-17 54,096,225 -43,500 10.17 531,900,000 86,553,960 1.600 2019-07-15
910 2019-07-16 54,139,725 -5,000 10.18 531,900,000 87,164,957 1.610 2019-07-12
911 2019-07-15 54,144,725 73,741 10.18 531,900,000 87,173,007 1.610 2019-07-11
912 2019-07-12 54,070,984 6,259 10.17 531,900,000 87,054,284 1.610 2019-07-10
913 2019-07-11 54,064,725 8,500 10.16 531,900,000 87,584,855 1.620 2019-07-09
914 2019-07-09 54,056,225 -200,000 10.16 531,900,000 90,814,458 1.680 2019-07-05
915 2019-07-08 54,256,225 25,000 10.20 531,900,000 90,065,334 1.660 2019-07-04
916 2019-07-04 54,231,225 -10,000 10.20 531,900,000 95,989,268 1.770 2019-07-02
917 2019-06-26 54,241,225 -9,500 10.20 531,900,000 93,294,907 1.720 2019-06-24
918 2019-06-25 54,250,725 -71,500 10.20 531,900,000 91,141,218 1.680 2019-06-21
919 2019-06-24 54,322,225 7,500 10.21 531,900,000 91,261,338 1.680 2019-06-20
920 2019-06-21 54,314,725 -1,634,100 10.21 531,900,000 89,076,149 1.640 2019-06-19
921 2019-06-20 55,948,825 -305,500 10.52 531,900,000 89,518,120 1.600 2019-06-18
922 2019-06-19 56,254,325 3,764,500 10.58 531,900,000 90,569,463 1.610 2019-06-17
923 2019-06-18 52,489,825 -261,000 9.87 531,900,000 85,558,415 1.630 2019-06-14
924 2019-06-17 52,750,825 -105,000 9.92 531,900,000 84,401,320 1.600 2019-06-13
925 2019-06-14 52,855,825 -11,000 9.94 531,900,000 87,212,111 1.650 2019-06-12
926 2019-06-13 52,866,825 130,000 9.94 531,900,000 91,459,607 1.730 2019-06-11
927 2019-06-11 52,736,825 10,000 9.91 531,900,000 89,652,603 1.700 2019-06-06
928 2019-06-10 52,726,825 -169,500 9.91 531,900,000 89,108,334 1.690 2019-06-05
929 2019-05-31 52,896,325 -76,500 9.94 531,900,000 90,981,679 1.720 2019-05-29
930 2019-05-30 52,972,825 -375,500 9.96 531,900,000 91,642,987 1.730 2019-05-28
931 2019-05-29 53,348,325 -521,000 10.03 531,900,000 91,225,636 1.710 2019-05-27
932 2019-05-28 53,869,325 -197,500 10.13 531,900,000 92,116,546 1.710 2019-05-24
933 2019-05-27 54,066,825 -160,000 10.16 531,900,000 92,994,939 1.720 2019-05-23
934 2019-05-24 54,226,825 -413,000 10.19 531,900,000 92,727,871 1.710 2019-05-22
935 2019-05-23 54,639,825 -190,500 10.27 531,900,000 95,619,694 1.750 2019-05-21
936 2019-05-22 54,830,325 -12,500 10.31 531,900,000 91,566,643 1.670 2019-05-20
937 2019-05-21 54,842,825 20,000 10.31 531,900,000 98,717,085 1.800 2019-05-17
938 2019-05-20 54,822,825 -11,000 10.31 531,900,000 99,777,542 1.820 2019-05-16
939 2019-05-17 54,833,825 85,000 10.31 531,900,000 101,442,576 1.850 2019-05-15
940 2019-05-15 54,748,825 -14,000 10.29 531,900,000 102,927,791 1.880 2019-05-10
941 2019-05-14 54,762,825 125,000 10.30 531,900,000 98,573,085 1.800 2019-05-09
942 2019-05-09 54,637,825 -25,000 10.27 531,900,000 103,811,868 1.900 2019-05-07
943 2019-05-08 54,662,825 18,500 10.28 531,900,000 103,859,368 1.900 2019-05-06
944 2019-05-07 54,644,325 -212,500 10.27 531,900,000 108,742,207 1.990 2019-05-03
945 2019-05-06 54,856,825 -19,000 10.31 531,900,000 107,519,377 1.960 2019-05-02
946 2019-05-03 54,875,825 1,500 10.32 531,900,000 109,202,892 1.990 2019-04-30
947 2019-05-02 54,874,325 -38,000 10.32 531,900,000 109,748,650 2.000 2019-04-29
948 2019-04-30 54,912,325 -25,500 10.32 531,900,000 109,275,527 1.990 2019-04-26
949 2019-04-29 54,937,825 -33,000 10.33 531,900,000 112,073,163 2.040 2019-04-25
950 2019-04-26 54,970,825 284,000 10.33 531,900,000 114,889,024 2.090 2019-04-24
951 2019-04-25 54,686,825 49,500 10.28 531,900,000 115,936,069 2.120 2019-04-23
952 2019-04-24 54,637,325 -46,000 10.27 531,900,000 115,284,756 2.110 2019-04-18
953 2019-04-18 54,683,325 -300,000 10.28 531,900,000 116,475,482 2.130 2019-04-16
954 2019-04-16 54,983,325 86,500 10.34 531,900,000 116,014,816 2.110 2019-04-12
955 2019-04-15 54,896,825 21,000 10.32 531,900,000 116,930,237 2.130 2019-04-11
956 2019-04-12 54,875,825 -1,162,500 10.32 531,900,000 119,080,540 2.170 2019-04-10
957 2019-04-11 56,038,325 819,000 10.54 531,900,000 123,844,698 2.210 2019-04-09
958 2019-04-10 55,219,325 -378,500 10.38 531,900,000 120,930,322 2.190 2019-04-08
959 2019-04-09 55,597,825 -10,000 10.45 531,900,000 120,091,302 2.160 2019-04-04
960 2019-04-08 55,607,825 -40,000 10.45 531,900,000 118,444,667 2.130 2019-04-03
961 2019-04-04 55,647,825 -50,000 10.46 531,900,000 117,416,911 2.110 2019-04-02
962 2019-04-03 55,697,825 4,000 10.47 531,900,000 117,522,411 2.110 2019-04-01
963 2019-04-02 55,693,825 -965,000 10.47 531,900,000 116,957,033 2.100 2019-03-29
964 2019-03-29 56,658,825 50,000 10.65 531,900,000 116,717,180 2.060 2019-03-27
965 2019-03-27 56,608,825 -30,500 10.64 531,900,000 118,312,444 2.090 2019-03-25
966 2019-03-26 56,639,325 -484,500 10.65 531,900,000 119,508,976 2.110 2019-03-22
967 2019-03-25 57,123,825 -30,000 10.74 531,900,000 119,960,033 2.100 2019-03-21
968 2019-03-22 57,153,825 131,000 10.75 531,900,000 120,023,033 2.100 2019-03-20
969 2019-03-21 57,022,825 -10,000 10.72 531,900,000 118,607,476 2.080 2019-03-19
970 2019-03-19 57,032,825 -5,000 10.72 531,900,000 117,487,620 2.060 2019-03-15
971 2019-03-18 57,037,825 -18,000 10.72 531,900,000 118,068,298 2.070 2019-03-14
972 2019-03-15 57,055,825 -17,000 10.73 531,900,000 118,105,558 2.070 2019-03-13
973 2019-03-14 57,072,825 -307,000 10.73 531,900,000 119,282,204 2.090 2019-03-12
974 2019-03-12 57,379,825 79,000 10.79 531,900,000 119,923,834 2.090 2019-03-08
975 2019-03-11 57,300,825 50,000 10.77 531,900,000 124,342,790 2.170 2019-03-07
976 2019-03-08 57,250,825 165,500 10.76 531,900,000 126,524,323 2.210 2019-03-06
977 2019-03-07 57,085,325 -2,829,500 10.73 531,900,000 126,729,422 2.220 2019-03-05
978 2019-03-06 59,914,825 -24,500 11.26 531,900,000 130,015,170 2.170 2019-03-04
979 2019-03-05 59,939,325 102,000 11.27 531,900,000 125,273,189 2.090 2019-03-01
980 2019-03-04 59,837,325 87,623 11.25 531,900,000 120,273,023 2.010 2019-02-28
981 2019-03-01 59,749,702 -197,000 11.23 531,900,000 121,889,392 2.040 2019-02-27
982 2019-02-28 59,946,702 -3,004,500 11.27 531,900,000 126,487,541 2.110 2019-02-26
983 2019-02-27 62,951,202 -147,000 11.84 531,900,000 136,604,108 2.170 2019-02-25
984 2019-02-26 63,098,202 -50,000 11.86 531,900,000 133,768,188 2.120 2019-02-22
985 2019-02-25 63,148,202 127,662 11.87 531,900,000 133,242,706 2.110 2019-02-21
986 2019-02-21 63,020,540 308,215 11.85 531,900,000 128,561,902 2.040 2019-02-19
987 2019-02-20 62,712,325 -100,000 11.79 531,900,000 129,187,390 2.060 2019-02-18
988 2019-02-19 62,812,325 -27,000 11.81 531,900,000 126,252,773 2.010 2019-02-15
989 2019-02-18 62,839,325 -88,500 11.81 531,900,000 128,192,223 2.040 2019-02-14
990 2019-02-15 62,927,825 -131,500 11.83 531,900,000 129,631,320 2.060 2019-02-13
991 2019-02-14 63,059,325 -10,000 11.86 531,900,000 126,749,243 2.010 2019-02-12
992 2019-02-13 63,069,325 60,000 11.86 531,900,000 128,661,423 2.040 2019-02-11
993 2019-02-11 63,009,325 1,147,500 11.85 531,900,000 127,278,837 2.020 2019-02-01
994 2019-02-08 61,861,825 -87,500 11.63 531,900,000 124,342,268 2.010 2019-01-31
995 2019-02-01 61,949,325 -3,000 11.65 531,900,000 118,323,211 1.910 2019-01-30
996 2019-01-31 61,952,325 -13,000 11.65 531,900,000 119,567,987 1.930 2019-01-29
997 2019-01-30 61,965,325 -91,500 11.65 531,900,000 118,353,771 1.910 2019-01-28
998 2019-01-29 62,056,825 -148,000 11.67 531,900,000 117,287,399 1.890 2019-01-25
999 2019-01-28 62,204,825 20,000 11.69 531,900,000 116,945,071 1.880 2019-01-24
1000 2019-01-25 62,184,825 -380,000 11.69 531,900,000 112,554,533 1.810 2019-01-23
1001 2019-01-23 62,564,825 6,000 11.76 531,900,000 108,862,796 1.740 2019-01-21
1002 2019-01-22 62,558,825 -39,500 11.76 531,900,000 107,601,179 1.720 2019-01-18
1003 2019-01-18 62,598,325 -406,500 11.77 531,900,000 103,913,220 1.660 2019-01-16
1004 2019-01-17 63,004,825 76,000 11.85 531,900,000 102,067,817 1.620 2019-01-15
1005 2019-01-16 62,928,825 10,000 11.83 531,900,000 100,686,120 1.600 2019-01-14
1006 2019-01-15 62,918,825 4,000 11.83 531,900,000 102,557,685 1.630 2019-01-11
1007 2019-01-14 62,914,825 7,500 11.83 531,900,000 103,180,313 1.640 2019-01-10
1008 2019-01-11 62,907,325 -24,500 11.83 531,900,000 102,538,940 1.630 2019-01-09
1009 2019-01-10 62,931,825 -3,000 11.83 531,900,000 100,690,920 1.600 2019-01-08
1010 2019-01-09 62,934,825 111,500 11.83 531,900,000 100,695,720 1.600 2019-01-07
1011 2019-01-08 62,823,325 359,280 11.81 531,900,000 98,004,387 1.560 2019-01-04
1012 2019-01-07 62,464,045 -57,500 11.74 531,900,000 97,443,910 1.560 2019-01-03
1013 2019-01-04 62,521,545 51,000 11.75 531,900,000 100,034,472 1.600 2019-01-02
1014 2019-01-02 62,470,545 12,000 11.74 531,900,000 99,952,872 1.600 2018-12-27
1015 2018-12-28 62,458,545 3,500 11.74 531,900,000 99,933,672 1.600 2018-12-21
1016 2018-12-27 62,455,045 -58,000 11.74 531,900,000 101,177,173 1.620 2018-12-20
1017 2018-12-21 62,513,045 2,000 11.75 531,900,000 101,271,133 1.620 2018-12-19
1018 2018-12-20 62,511,045 730,000 11.75 531,900,000 102,518,114 1.640 2018-12-18
1019 2018-12-19 61,781,045 -284,510 11.62 531,900,000 103,174,345 1.670 2018-12-17
1020 2018-12-18 62,065,555 2,000 11.67 531,900,000 105,511,444 1.700 2018-12-14
1021 2018-12-06 62,063,555 223,000 11.67 531,900,000 107,369,950 1.730 2018-12-04
1022 2018-12-05 61,840,555 180,000 11.63 531,900,000 107,602,566 1.740 2018-12-03
1023 2018-12-04 61,660,555 130,000 11.59 531,900,000 104,822,944 1.700 2018-11-30
1024 2018-12-03 61,530,555 49,000 11.57 531,900,000 103,986,638 1.690 2018-11-29
1025 2018-11-30 61,481,555 12,500 11.56 531,900,000 104,518,644 1.700 2018-11-28
1026 2018-11-29 61,469,055 10,000 11.56 531,900,000 104,497,394 1.700 2018-11-27
1027 2018-11-28 61,459,055 38,000 11.55 531,900,000 104,480,394 1.700 2018-11-26
1028 2018-11-23 61,421,055 80,500 11.55 531,900,000 105,644,215 1.720 2018-11-21
1029 2018-11-22 61,340,555 31,500 11.53 531,900,000 104,892,349 1.710 2018-11-20
1030 2018-11-21 61,309,055 5,500 11.53 531,900,000 104,225,394 1.700 2018-11-19
1031 2018-11-19 61,303,555 -90,000 11.53 531,900,000 101,150,866 1.650 2018-11-15
1032 2018-11-15 61,393,555 73,500 11.54 531,900,000 100,071,495 1.630 2018-11-13
1033 2018-11-14 61,320,055 -15,000 11.53 531,900,000 99,338,489 1.620 2018-11-12
1034 2018-11-07 61,335,055 10,000 11.53 531,900,000 98,749,439 1.610 2018-11-05
1035 2018-11-06 61,325,055 -50,000 11.53 531,900,000 102,412,842 1.670 2018-11-02
1036 2018-11-05 61,375,055 71,500 11.54 531,900,000 99,427,589 1.620 2018-11-01
1037 2018-11-01 61,303,555 90,000 11.53 531,900,000 95,020,510 1.550 2018-10-30
1038 2018-10-31 61,213,555 10,000 11.51 531,900,000 100,390,230 1.640 2018-10-29
1039 2018-10-30 61,203,555 50,000 11.51 531,900,000 102,209,937 1.670 2018-10-26
1040 2018-10-29 61,153,555 -6,000 11.50 531,900,000 103,961,044 1.700 2018-10-25
1041 2018-10-25 61,159,555 -62,000 11.50 531,900,000 106,417,626 1.740 2018-10-23
1042 2018-10-24 61,221,555 -33,500 11.51 531,900,000 110,811,015 1.810 2018-10-22
1043 2018-10-22 61,255,055 -54,000 11.52 531,900,000 109,033,998 1.780 2018-10-18
1044 2018-10-18 61,309,055 8,500 11.53 531,900,000 111,582,480 1.820 2018-10-15
1045 2018-10-16 61,300,555 52,000 11.52 531,900,000 110,954,005 1.810 2018-10-12
1046 2018-10-10 61,248,555 -515,000 11.52 531,900,000 113,309,827 1.850 2018-10-08
1047 2018-10-09 61,763,555 -56,000 11.61 531,900,000 117,968,390 1.910 2018-10-05
1048 2018-10-05 61,819,555 -18,000 11.62 531,900,000 118,693,546 1.920 2018-10-03
1049 2018-10-04 61,837,555 -2,000 11.63 531,900,000 119,346,481 1.930 2018-10-02
1050 2018-10-03 61,839,555 -56,000 11.63 531,900,000 118,731,946 1.920 2018-09-28
1051 2018-09-28 61,895,555 -30,000 11.64 531,900,000 120,696,332 1.950 2018-09-26
1052 2018-09-27 61,925,555 -12,000 11.64 531,900,000 120,135,577 1.940 2018-09-24
1053 2018-09-24 61,937,555 -2,000 11.64 531,900,000 118,920,106 1.920 2018-09-20
1054 2018-09-21 61,939,555 -544,500 11.64 531,900,000 122,020,923 1.970 2018-09-19
1055 2018-09-20 62,484,055 -197,000 11.75 531,900,000 123,093,588 1.970 2018-09-18
1056 2018-09-19 62,681,055 -4,500 11.78 531,900,000 118,467,194 1.890 2018-09-17
1057 2018-09-18 62,685,555 -201,898 11.79 531,900,000 112,833,999 1.800 2018-09-14
1058 2018-09-17 62,887,453 -48,713 11.82 531,900,000 110,053,043 1.750 2018-09-13
1059 2018-09-14 62,936,166 -10,787 11.83 531,900,000 104,474,036 1.660 2018-09-12
1060 2018-09-13 62,946,953 -10,000 11.83 531,900,000 105,121,412 1.670 2018-09-11
1061 2018-09-07 62,956,953 160,000 11.84 531,900,000 107,656,390 1.710 2018-09-05
1062 2018-09-06 62,796,953 10,000 11.81 531,900,000 108,638,729 1.730 2018-09-04
1063 2018-09-05 62,786,953 -5,000 11.80 531,900,000 109,877,168 1.750 2018-09-03
1064 2018-09-04 62,791,953 -13,000 11.81 531,900,000 109,885,918 1.750 2018-08-31
1065 2018-09-03 62,804,953 -17,000 11.81 531,900,000 109,280,618 1.740 2018-08-30
1066 2018-08-30 62,821,953 6,500 11.81 531,900,000 110,566,637 1.760 2018-08-28
1067 2018-08-28 62,815,453 15,000 11.81 531,900,000 109,927,043 1.750 2018-08-24
1068 2018-08-27 62,800,453 -6,000 11.81 531,900,000 109,900,793 1.750 2018-08-23
1069 2018-08-24 62,806,453 -20,000 11.81 531,900,000 109,911,293 1.750 2018-08-22
1070 2018-08-22 62,826,453 -30,000 11.81 531,900,000 110,574,557 1.760 2018-08-20
1071 2018-08-20 62,856,453 -198,139 11.82 531,900,000 109,370,228 1.740 2018-08-16
1072 2018-08-17 63,054,592 308,267 11.85 531,900,000 112,237,174 1.780 2018-08-15
1073 2018-08-16 62,746,325 45,163 11.80 531,900,000 114,825,775 1.830 2018-08-14
1074 2018-08-15 62,701,162 122,954 11.79 531,900,000 115,997,150 1.850 2018-08-13
1075 2018-08-14 62,578,208 -30,883 11.77 531,900,000 118,272,813 1.890 2018-08-10
1076 2018-08-13 62,609,091 -117,803 11.77 531,900,000 119,583,364 1.910 2018-08-09
1077 2018-08-10 62,726,894 -32,197 11.79 531,900,000 119,808,368 1.910 2018-08-08
1078 2018-08-09 62,759,091 250,886 11.80 531,900,000 120,497,455 1.920 2018-08-07
1079 2018-08-08 62,508,205 220,116 11.75 531,900,000 116,265,261 1.860 2018-08-06
1080 2018-08-07 62,288,089 151,498 11.71 531,900,000 112,741,441 1.810 2018-08-03
1081 2018-08-06 62,136,591 507,500 11.68 531,900,000 111,845,864 1.800 2018-08-02
1082 2018-08-03 61,629,091 247,500 11.59 531,900,000 114,630,109 1.860 2018-08-01
1083 2018-08-02 61,381,591 -78,000 11.54 531,900,000 114,169,759 1.860 2018-07-31
1084 2018-08-01 61,459,591 -129,000 11.55 531,900,000 115,544,031 1.880 2018-07-30
1085 2018-07-31 61,588,591 -12,500 11.58 531,900,000 116,402,437 1.890 2018-07-27
1086 2018-07-30 61,601,091 -56,500 11.58 531,900,000 113,962,018 1.850 2018-07-26
1087 2018-07-27 61,657,591 -189,000 11.59 531,900,000 117,149,423 1.900 2018-07-25
1088 2018-07-26 61,846,591 98,500 11.63 531,900,000 118,745,455 1.920 2018-07-24
1089 2018-07-25 61,748,091 185,000 11.61 531,900,000 108,676,640 1.760 2018-07-23
1090 2018-07-24 61,563,091 256,500 11.57 531,900,000 100,347,838 1.630 2018-07-20
1091 2018-07-20 61,306,591 -67,000 11.53 531,900,000 99,316,677 1.620 2018-07-18
1092 2018-07-19 61,373,591 -5,000 11.54 531,900,000 96,970,274 1.580 2018-07-17
1093 2018-07-18 61,378,591 20,500 11.54 531,900,000 98,205,746 1.600 2018-07-16
1094 2018-07-17 61,358,091 5,000 11.54 531,900,000 98,786,527 1.610 2018-07-13
1095 2018-07-16 61,353,091 310,000 11.53 531,900,000 98,164,946 1.600 2018-07-12
1096 2018-07-13 61,043,091 -317,240 11.48 531,900,000 95,227,222 1.560 2018-07-11
1097 2018-07-12 61,360,331 36,000 11.54 531,900,000 97,562,926 1.590 2018-07-10
1098 2018-07-11 61,324,331 67,500 11.53 531,900,000 99,345,416 1.620 2018-07-09
1099 2018-07-10 61,256,831 20,000 11.52 531,900,000 97,398,361 1.590 2018-07-06
1100 2018-07-09 61,236,831 210,000 11.51 531,900,000 97,366,561 1.590 2018-07-05
1101 2018-07-06 61,026,831 78,000 11.47 531,900,000 100,694,271 1.650 2018-07-04
1102 2018-07-05 60,948,831 71,000 11.46 531,900,000 104,831,989 1.720 2018-07-03
1103 2018-07-04 60,877,831 26,000 11.45 531,900,000 108,362,539 1.780 2018-06-29
1104 2018-07-03 60,851,831 -169,500 11.44 531,900,000 107,707,741 1.770 2018-06-28
1105 2018-06-29 61,021,331 -20,500 11.47 531,900,000 106,787,329 1.750 2018-06-27
1106 2018-06-27 61,041,831 -118,500 11.48 531,900,000 113,537,806 1.860 2018-06-25
1107 2018-06-26 61,160,331 -1,000 11.50 531,900,000 115,593,026 1.890 2018-06-22
1108 2018-06-25 61,161,331 11,000 11.50 531,900,000 116,206,529 1.900 2018-06-21
1109 2018-06-22 61,150,331 8,000 11.50 531,900,000 122,300,662 2.000 2018-06-20
1110 2018-06-21 61,142,331 -46,000 11.50 531,900,000 122,896,085 2.010 2018-06-19
1111 2018-06-20 61,188,331 -571,140 11.50 531,900,000 129,719,262 2.120 2018-06-15
1112 2018-06-19 61,759,471 -15,000 11.61 531,900,000 131,547,673 2.130 2018-06-14
1113 2018-06-15 61,774,471 415,000 11.61 531,900,000 130,961,879 2.120 2018-06-13
1114 2018-06-14 61,359,471 243,000 11.54 531,900,000 130,082,079 2.120 2018-06-12
1115 2018-06-13 61,116,471 -70,000 11.49 531,900,000 128,955,754 2.110 2018-06-11
1116 2018-06-12 61,186,471 -98,500 11.50 531,900,000 129,103,454 2.110 2018-06-08
1117 2018-06-11 61,284,971 -97,000 11.52 531,900,000 129,924,139 2.120 2018-06-07
1118 2018-06-08 61,381,971 -94,000 11.54 531,900,000 127,060,680 2.070 2018-06-06
1119 2018-06-07 61,475,971 -172,000 11.56 531,900,000 126,640,500 2.060 2018-06-05
1120 2018-06-06 61,647,971 -385,140 11.59 531,900,000 125,761,861 2.040 2018-06-04
1121 2018-06-05 62,033,111 -2,000 11.66 531,900,000 124,686,553 2.010 2018-06-01
1122 2018-06-04 62,035,111 -339,500 11.66 531,900,000 127,792,329 2.060 2018-05-31
1123 2018-06-01 62,374,611 -58,000 11.73 531,900,000 129,115,445 2.070 2018-05-30
1124 2018-05-31 62,432,611 -81,000 11.74 531,900,000 137,976,070 2.210 2018-05-29
1125 2018-05-30 62,513,611 138,500 11.75 531,900,000 138,155,080 2.210 2018-05-28
1126 2018-05-29 62,375,111 -314,500 11.73 531,900,000 137,225,244 2.200 2018-05-25
1127 2018-05-28 62,689,611 -17,000 11.79 531,900,000 137,917,144 2.200 2018-05-24
1128 2018-05-25 62,706,611 358,295 11.79 531,900,000 137,327,478 2.190 2018-05-23
1129 2018-05-24 62,348,316 -32,800 11.72 531,900,000 133,425,396 2.140 2018-05-21
1130 2018-05-23 62,381,116 166,000 11.73 531,900,000 132,871,777 2.130 2018-05-18
1131 2018-05-21 62,215,116 -15,500 11.70 531,900,000 131,896,046 2.120 2018-05-17
1132 2018-05-18 62,230,616 -2,000 11.70 531,900,000 131,306,600 2.110 2018-05-16
1133 2018-05-17 62,232,616 55,000 11.70 531,900,000 130,688,494 2.100 2018-05-15
1134 2018-05-16 62,177,616 -425,995 11.69 531,900,000 130,572,994 2.100 2018-05-14
1135 2018-05-15 62,603,611 -6,000 11.77 531,900,000 125,207,222 2.000 2018-05-11
1136 2018-05-14 62,609,611 -155,000 11.77 531,900,000 125,845,318 2.010 2018-05-10
1137 2018-05-11 62,764,611 -127,500 11.80 531,900,000 130,550,391 2.080 2018-05-09
1138 2018-05-10 62,892,111 -838,500 11.82 531,900,000 132,073,433 2.100 2018-05-08
1139 2018-05-09 63,730,611 -271,000 11.98 531,900,000 127,461,222 2.000 2018-05-07
1140 2018-05-08 64,001,611 -73,542 12.03 531,900,000 124,803,141 1.950 2018-05-04
1141 2018-05-07 64,075,153 166,529 12.05 531,900,000 116,616,778 1.820 2018-05-03
1142 2018-05-04 63,908,624 45,236 12.02 531,900,000 114,396,437 1.790 2018-05-02
1143 2018-05-03 63,863,388 -525,000 12.01 531,900,000 111,122,295 1.740 2018-04-30
1144 2018-05-02 64,388,388 -86,559 12.11 531,900,000 112,035,795 1.740 2018-04-27
1145 2018-04-30 64,474,947 224,236 12.12 531,900,000 105,738,913 1.640 2018-04-26
1146 2018-04-26 64,250,711 -56,500 12.08 531,900,000 102,158,630 1.590 2018-04-24
1147 2018-04-24 64,307,211 -56,500 12.09 531,900,000 99,676,177 1.550 2018-04-20
1148 2018-04-23 64,363,711 57,500 12.10 531,900,000 99,763,752 1.550 2018-04-19
1149 2018-04-20 64,306,211 253,772 12.09 531,900,000 101,603,813 1.580 2018-04-18
1150 2018-04-19 64,052,439 101,906 12.04 531,900,000 101,202,854 1.580 2018-04-17
1151 2018-04-18 63,950,533 176,279 12.02 531,900,000 101,041,842 1.580 2018-04-16
1152 2018-04-17 63,774,254 15,078 11.99 531,900,000 101,401,064 1.590 2018-04-13
1153 2018-04-16 63,759,176 100,703 11.99 531,900,000 102,014,682 1.600 2018-04-12
1154 2018-04-13 63,658,473 146,297 11.97 531,900,000 104,399,896 1.640 2018-04-11
1155 2018-04-12 63,512,176 -135,500 11.94 531,900,000 104,159,969 1.640 2018-04-10
1156 2018-04-11 63,647,676 2,639,207 11.97 531,900,000 98,017,421 1.540 2018-04-09
1157 2018-04-10 61,008,469 -446,500 11.47 531,900,000 94,563,127 1.550 2018-04-06
1158 2018-04-09 61,454,969 268,000 11.55 531,900,000 94,640,652 1.540 2018-04-04
1159 2018-04-06 61,186,969 262,500 11.50 531,900,000 97,899,150 1.600 2018-04-03
1160 2018-04-04 60,924,469 66,500 11.45 531,900,000 98,088,395 1.610 2018-03-29
1161 2018-04-03 60,857,969 201,000 11.44 531,900,000 98,589,910 1.620 2018-03-28
1162 2018-03-29 60,656,969 72,000 11.40 531,900,000 101,297,138 1.670 2018-03-27
1163 2018-03-28 60,584,969 254,500 11.39 531,900,000 100,571,049 1.660 2018-03-26
1164 2018-03-27 60,330,469 780,500 11.34 531,900,000 100,751,883 1.670 2018-03-23
1165 2018-03-26 59,549,969 61,000 11.20 531,900,000 100,639,448 1.690 2018-03-22
1166 2018-03-23 59,488,969 -418,500 11.18 531,900,000 102,321,027 1.720 2018-03-21
1167 2018-03-22 59,907,469 -403,000 11.26 531,900,000 106,635,295 1.780 2018-03-20
1168 2018-03-21 60,310,469 -855,000 11.34 531,900,000 109,161,949 1.810 2018-03-19
1169 2018-03-20 61,165,469 -291,000 11.50 531,900,000 112,544,463 1.840 2018-03-16
1170 2018-03-19 61,456,469 -8,500 11.55 531,900,000 113,079,903 1.840 2018-03-15
1171 2018-03-16 61,464,969 20,000 11.56 531,900,000 113,095,543 1.840 2018-03-14
1172 2018-03-15 61,444,969 -6,500 11.55 531,900,000 113,058,743 1.840 2018-03-13
1173 2018-03-14 61,451,469 -35,000 11.55 531,900,000 113,070,703 1.840 2018-03-12
1174 2018-03-13 61,486,469 165,000 11.56 531,900,000 112,520,238 1.830 2018-03-09
1175 2018-03-12 61,321,469 26,500 11.53 531,900,000 111,605,074 1.820 2018-03-08
1176 2018-03-09 61,294,969 -6,500 11.52 531,900,000 112,169,793 1.830 2018-03-07
1177 2018-03-08 61,301,469 -23,000 11.52 531,900,000 112,794,703 1.840 2018-03-06
1178 2018-03-07 61,324,469 93,000 11.53 531,900,000 112,223,778 1.830 2018-03-05
1179 2018-03-06 61,231,469 -103,000 11.51 531,900,000 113,890,532 1.860 2018-03-02
1180 2018-03-05 61,334,469 -231,500 11.53 531,900,000 118,375,525 1.930 2018-03-01
1181 2018-03-02 61,565,969 25,000 11.57 531,900,000 123,131,938 2.000 2018-02-28
1182 2018-03-01 61,540,969 116,000 11.57 531,900,000 125,543,577 2.040 2018-02-27
1183 2018-02-28 61,424,969 -29,000 11.55 531,900,000 125,921,186 2.050 2018-02-26
1184 2018-02-27 61,453,969 -294,500 11.55 531,900,000 124,751,557 2.030 2018-02-23
1185 2018-02-26 61,748,469 -394,000 11.61 531,900,000 124,731,907 2.020 2018-02-22
1186 2018-02-23 62,142,469 118,106 11.68 531,900,000 128,013,486 2.060 2018-02-21
1187 2018-02-22 62,024,363 13,000 11.66 531,900,000 125,909,457 2.030 2018-02-20
1188 2018-02-21 62,011,363 -109,500 11.66 531,900,000 125,883,067 2.030 2018-02-14
1189 2018-02-20 62,120,863 -568,000 11.68 531,900,000 122,999,309 1.980 2018-02-13
1190 2018-02-14 62,688,863 -96,500 11.79 531,900,000 125,377,726 2.000 2018-02-12
1191 2018-02-13 62,785,363 -199,000 11.80 531,900,000 118,036,482 1.880 2018-02-09
1192 2018-02-12 62,984,363 -410,500 11.84 531,900,000 124,079,195 1.970 2018-02-08
1193 2018-02-09 63,394,863 -3,000 11.92 531,900,000 124,253,931 1.960 2018-02-07
1194 2018-02-08 63,397,863 -12,500 11.92 531,900,000 126,795,726 2.000 2018-02-06
1195 2018-02-07 63,410,363 46,500 11.92 531,900,000 135,698,177 2.140 2018-02-05
1196 2018-02-06 63,363,863 -90,000 11.91 531,900,000 136,865,944 2.160 2018-02-02
1197 2018-02-05 63,453,863 80,000 11.93 531,900,000 138,963,960 2.190 2018-02-01
1198 2018-02-02 63,373,863 -801,000 11.91 531,900,000 141,957,453 2.240 2018-01-31
1199 2018-02-01 64,174,863 -242,500 12.07 531,900,000 150,169,179 2.340 2018-01-30
1200 2018-01-31 64,417,363 440,970 12.11 531,900,000 151,380,803 2.350 2018-01-29
1201 2018-01-30 63,976,393 384,030 12.03 531,900,000 156,102,399 2.440 2018-01-26
1202 2018-01-29 63,592,363 -102,000 11.96 531,900,000 150,077,977 2.360 2018-01-25
1203 2018-01-26 63,694,363 95,000 11.97 531,900,000 152,866,471 2.400 2018-01-24
1204 2018-01-25 63,599,363 309,500 11.96 531,900,000 146,914,529 2.310 2018-01-23
1205 2018-01-24 63,289,863 36,000 11.90 531,900,000 148,098,279 2.340 2018-01-22
1206 2018-01-23 63,253,863 -214,000 11.89 531,900,000 150,544,194 2.380 2018-01-19
1207 2018-01-22 63,467,863 -36,000 11.93 531,900,000 154,861,586 2.440 2018-01-18
1208 2018-01-19 63,503,863 690,500 11.94 531,900,000 157,489,580 2.480 2018-01-17
1209 2018-01-18 62,813,363 -3,662,000 11.81 531,900,000 141,330,067 2.250 2018-01-16
1210 2018-01-17 66,475,363 -758,500 12.50 531,900,000 142,257,277 2.140 2018-01-15
1211 2018-01-16 67,233,863 -2,358,500 12.64 531,900,000 147,914,499 2.200 2018-01-12
1212 2018-01-15 69,592,363 -2,665,000 13.08 531,900,000 147,535,810 2.120 2018-01-11
1213 2018-01-12 72,257,363 -2,636,500 13.58 531,900,000 160,411,346 2.220 2018-01-10
1214 2018-01-11 74,893,863 482,500 14.08 531,900,000 165,515,437 2.210 2018-01-09
1215 2018-01-10 74,411,363 -37,000 13.99 531,900,000 148,078,612 1.990 2018-01-08
1216 2018-01-09 74,448,363 68,000 14.00 531,900,000 142,940,857 1.920 2018-01-05
1217 2018-01-08 74,380,363 212,500 13.98 531,900,000 142,810,297 1.920 2018-01-04
1218 2018-01-05 74,167,863 63,000 13.94 531,900,000 142,402,297 1.920 2018-01-03
1219 2018-01-04 74,104,863 88,000 13.93 531,900,000 143,022,386 1.930 2018-01-02
1220 2018-01-03 74,016,863 -674,000 13.92 531,900,000 139,891,871 1.890 2017-12-29
1221 2018-01-02 74,690,863 -10,500 14.04 531,900,000 141,165,731 1.890 2017-12-28
1222 2017-12-29 74,701,363 -38,000 14.04 531,900,000 138,197,522 1.850 2017-12-27
1223 2017-12-28 74,739,363 -232,000 14.05 531,900,000 135,278,247 1.810 2017-12-22
1224 2017-12-27 74,971,363 -195,500 14.10 531,900,000 137,197,594 1.830 2017-12-21
1225 2017-12-22 75,166,863 -48,500 14.13 531,900,000 135,300,353 1.800 2017-12-20
1226 2017-12-21 75,215,363 -25,500 14.14 531,900,000 136,891,961 1.820 2017-12-19
1227 2017-12-20 75,240,863 -34,500 14.15 531,900,000 135,433,553 1.800 2017-12-18
1228 2017-12-19 75,275,363 130,500 14.15 531,900,000 137,001,161 1.820 2017-12-15
1229 2017-12-18 75,144,863 853,500 14.13 531,900,000 139,017,997 1.850 2017-12-14
1230 2017-12-15 74,291,363 1,164,500 13.97 531,900,000 137,439,022 1.850 2017-12-13
1231 2017-12-14 73,126,863 901,500 13.75 531,900,000 133,090,891 1.820 2017-12-12
1232 2017-12-13 72,225,363 672,500 13.58 531,900,000 137,228,190 1.900 2017-12-11
1233 2017-12-12 71,552,863 290,000 13.45 531,900,000 133,803,854 1.870 2017-12-08
1234 2017-12-11 71,262,863 348,500 13.40 531,900,000 136,112,068 1.910 2017-12-07
1235 2017-12-08 70,914,363 -50,000 13.33 531,900,000 140,410,439 1.980 2017-12-06
1236 2017-12-07 70,964,363 333,000 13.34 531,900,000 142,638,370 2.010 2017-12-05
1237 2017-12-06 70,631,363 -11,500 13.28 531,900,000 137,731,158 1.950 2017-12-04
1238 2017-12-05 70,642,863 -500 13.28 531,900,000 134,927,868 1.910 2017-12-01
1239 2017-12-04 70,643,363 1,022,000 13.28 531,900,000 137,048,124 1.940 2017-11-30
1240 2017-12-01 69,621,363 -491,000 13.09 531,900,000 133,673,017 1.920 2017-11-29
1241 2017-11-30 70,112,363 279,500 13.18 531,900,000 135,316,861 1.930 2017-11-28
1242 2017-11-29 69,832,863 150,000 13.13 531,900,000 137,570,740 1.970 2017-11-27
1243 2017-11-28 69,682,863 -1,232,500 13.10 531,900,000 139,365,726 2.000 2017-11-24
1244 2017-11-27 70,915,363 -1,748,000 13.33 531,900,000 143,249,033 2.020 2017-11-23
1245 2017-11-24 72,663,363 -1,663,000 13.66 531,900,000 146,779,993 2.020 2017-11-22
1246 2017-11-23 74,326,363 -945,000 13.97 531,900,000 147,909,462 1.990 2017-11-21
1247 2017-11-22 75,271,363 684,500 14.15 531,900,000 151,295,440 2.010 2017-11-20
1248 2017-11-21 74,586,863 8,000 14.02 531,900,000 167,820,442 2.250 2017-11-17
1249 2017-11-20 74,578,863 338,000 14.02 531,900,000 171,531,385 2.300 2017-11-16
1250 2017-11-17 74,240,863 110,131 13.96 531,900,000 170,011,576 2.290 2017-11-15
1251 2017-11-16 74,130,732 921,000 13.94 531,900,000 169,759,376 2.290 2017-11-14
1252 2017-11-15 73,209,732 933,369 13.76 531,900,000 178,631,746 2.440 2017-11-13
1253 2017-11-14 72,276,363 -75,000 13.59 531,900,000 181,413,671 2.510 2017-11-10
1254 2017-11-13 72,351,363 -320,000 13.60 531,900,000 182,325,435 2.520 2017-11-09
1255 2017-11-10 72,671,363 2,500 13.66 531,900,000 181,678,408 2.500 2017-11-08
1256 2017-11-09 72,668,863 304,500 13.66 531,900,000 183,852,223 2.530 2017-11-07
1257 2017-11-08 72,364,363 36,500 13.60 531,900,000 183,081,838 2.530 2017-11-06
1258 2017-11-07 72,327,863 -396,384 13.60 531,900,000 182,266,215 2.520 2017-11-03
1259 2017-11-06 72,724,247 -41,500 13.67 531,900,000 183,992,345 2.530 2017-11-02
1260 2017-11-03 72,765,747 1,521,454 13.68 531,900,000 184,824,997 2.540 2017-11-01
1261 2017-11-02 71,244,293 387,000 13.39 531,900,000 182,385,390 2.560 2017-10-31
1262 2017-11-01 70,857,293 -51,000 13.32 531,900,000 181,394,670 2.560 2017-10-30
1263 2017-10-31 70,908,293 -669,500 13.33 531,900,000 180,107,064 2.540 2017-10-27
1264 2017-10-30 71,577,793 435,500 13.46 531,900,000 182,523,372 2.550 2017-10-26
1265 2017-10-27 71,142,293 509,500 13.38 531,900,000 181,412,847 2.550 2017-10-25
1266 2017-10-26 70,632,793 686,000 13.28 531,900,000 180,819,950 2.560 2017-10-24
1267 2017-10-25 69,946,793 1,080,500 13.15 531,900,000 181,162,194 2.590 2017-10-23
1268 2017-10-24 68,866,293 617,500 12.95 531,900,000 177,675,036 2.580 2017-10-20
1269 2017-10-23 68,248,793 -34,500 12.83 531,900,000 176,081,886 2.580 2017-10-19
1270 2017-10-20 68,283,293 -104,500 12.84 531,900,000 181,633,559 2.660 2017-10-18
1271 2017-10-19 68,387,793 211,000 12.86 531,900,000 183,279,285 2.680 2017-10-17
1272 2017-10-18 68,176,793 -139,000 12.82 531,900,000 185,440,877 2.720 2017-10-16
1273 2017-10-17 68,315,793 -342,000 12.84 531,900,000 185,818,957 2.720 2017-10-13
1274 2017-10-16 68,657,793 4,500 12.91 531,900,000 180,569,996 2.630 2017-10-12
1275 2017-10-13 68,653,293 276,500 12.91 531,900,000 181,244,694 2.640 2017-10-11
1276 2017-10-12 68,376,793 -407,500 12.86 531,900,000 180,514,734 2.640 2017-10-10
1277 2017-10-11 68,784,293 -194,500 12.93 531,900,000 176,775,633 2.570 2017-10-09
1278 2017-10-10 68,978,793 -45,000 12.97 531,900,000 177,965,286 2.580 2017-10-06
1279 2017-10-09 69,023,793 97,500 12.98 531,900,000 178,771,624 2.590 2017-10-04
1280 2017-10-06 68,926,293 75,500 12.96 531,900,000 177,829,836 2.580 2017-10-03
1281 2017-10-04 68,850,793 155,000 12.94 531,900,000 176,946,538 2.570 2017-09-29
1282 2017-10-03 68,695,793 -35,500 12.92 531,900,000 175,861,230 2.560 2017-09-28
1283 2017-09-29 68,731,293 -5,500 12.92 531,900,000 177,326,736 2.580 2017-09-27
1284 2017-09-28 68,736,793 -6,500 12.92 531,900,000 176,653,558 2.570 2017-09-26
1285 2017-09-27 68,743,293 -86,500 12.92 531,900,000 177,357,696 2.580 2017-09-25
1286 2017-09-26 68,829,793 428,000 12.94 531,900,000 182,398,951 2.650 2017-09-22
1287 2017-09-25 68,401,793 60,500 12.86 531,900,000 181,264,751 2.650 2017-09-21
1288 2017-09-22 68,341,293 239,000 12.85 531,900,000 174,953,710 2.560 2017-09-20
1289 2017-09-21 68,102,293 62,500 12.80 531,900,000 172,979,824 2.540 2017-09-19
1290 2017-09-20 68,039,793 -78,500 12.79 531,900,000 174,181,870 2.560 2017-09-18
1291 2017-09-19 68,118,293 785,000 12.81 531,900,000 173,701,647 2.550 2017-09-15
1292 2017-09-18 67,333,293 989,000 12.66 531,900,000 173,719,896 2.580 2017-09-14
1293 2017-09-15 66,344,293 -10,500 12.47 531,900,000 172,495,162 2.600 2017-09-13
1294 2017-09-14 66,354,793 -40,000 12.48 531,900,000 172,522,462 2.600 2017-09-12
1295 2017-09-13 66,394,793 137,500 12.48 531,900,000 175,282,254 2.640 2017-09-11
1296 2017-09-12 66,257,293 82,000 12.46 531,900,000 174,919,254 2.640 2017-09-08
1297 2017-09-11 66,175,293 -58,500 12.44 531,900,000 175,364,526 2.650 2017-09-07
1298 2017-09-08 66,233,793 -18,000 12.45 531,900,000 174,194,876 2.630 2017-09-06
1299 2017-09-07 66,251,793 -643,500 12.46 531,900,000 174,904,734 2.640 2017-09-05
1300 2017-09-06 66,895,293 -13,563,500 12.58 531,900,000 177,272,526 2.650 2017-09-04
1301 2017-09-05 80,458,793 154,000 15.13 531,900,000 216,434,153 2.690 2017-09-01
1302 2017-09-04 80,304,793 -8,500 15.10 531,900,000 219,232,085 2.730 2017-08-31
1303 2017-09-01 80,313,293 90,000 15.10 531,900,000 220,058,423 2.740 2017-08-30
1304 2017-08-31 80,223,293 -97,000 15.08 531,900,000 216,602,891 2.700 2017-08-29
1305 2017-08-30 80,320,293 302,500 15.10 531,900,000 217,667,994 2.710 2017-08-28
1306 2017-08-29 80,017,793 8,000 15.04 531,900,000 218,448,575 2.730 2017-08-25
1307 2017-08-28 80,009,793 105,000 15.04 531,900,000 217,626,637 2.720 2017-08-24
1308 2017-08-25 79,904,793 -50,000 15.02 531,900,000 219,738,181 2.750 2017-08-22
1309 2017-08-24 79,954,793 -14,000 15.03 531,900,000 221,474,777 2.770 2017-08-21
1310 2017-08-22 79,968,793 -201,500 15.03 531,900,000 219,914,181 2.750 2017-08-18
1311 2017-08-21 80,170,293 -108,500 15.07 531,900,000 225,278,523 2.810 2017-08-17
1312 2017-08-18 80,278,793 270,000 15.09 531,900,000 220,766,681 2.750 2017-08-16
1313 2017-08-17 80,008,793 -394,504 15.04 531,900,000 218,424,005 2.730 2017-08-15
1314 2017-08-16 80,403,297 60,000 15.12 531,900,000 218,696,968 2.720 2017-08-14
1315 2017-08-15 80,343,297 348,500 15.10 531,900,000 216,123,469 2.690 2017-08-11
1316 2017-08-14 79,994,797 775,178 15.04 531,900,000 217,585,848 2.720 2017-08-10
1317 2017-08-11 79,219,619 98,000 14.89 531,900,000 221,814,933 2.800 2017-08-09
1318 2017-08-10 79,121,619 29,000 14.88 531,900,000 223,914,182 2.830 2017-08-08
1319 2017-08-09 79,092,619 79,500 14.87 531,900,000 221,459,333 2.800 2017-08-07
1320 2017-08-08 79,013,119 -156,674 14.85 531,900,000 221,236,733 2.800 2017-08-04
1321 2017-08-07 79,169,793 49,000 14.88 531,900,000 220,092,025 2.780 2017-08-03
1322 2017-08-04 79,120,793 276,000 14.88 531,900,000 225,494,260 2.850 2017-08-02
1323 2017-08-03 78,844,793 711,000 14.82 531,900,000 228,649,900 2.900 2017-08-01
1324 2017-08-02 78,133,793 -1,448,000 14.69 531,900,000 221,118,634 2.830 2017-07-31
1325 2017-08-01 79,581,793 -621,000 14.96 531,900,000 216,462,477 2.720 2017-07-28
1326 2017-07-31 80,202,793 -794,500 15.08 531,900,000 220,557,681 2.750 2017-07-27
1327 2017-07-28 80,997,293 -60,000 15.23 531,900,000 227,602,393 2.810 2017-07-26
1328 2017-07-27 81,057,293 350,000 15.24 531,900,000 230,202,712 2.840 2017-07-25
1329 2017-07-26 80,707,293 987,500 15.17 531,900,000 228,401,639 2.830 2017-07-24
1330 2017-07-25 79,719,793 -215,500 14.99 531,900,000 226,404,212 2.840 2017-07-21
1331 2017-07-24 79,935,293 110,000 15.03 531,900,000 227,016,232 2.840 2017-07-20
1332 2017-07-21 79,825,293 -151,500 15.01 531,900,000 227,502,085 2.850 2017-07-19
1333 2017-07-20 79,976,793 33,000 15.04 531,900,000 231,132,932 2.890 2017-07-18
1334 2017-07-19 79,943,793 -1,663,500 15.03 531,900,000 227,040,372 2.840 2017-07-17
1335 2017-07-18 81,607,293 -6,000 15.34 531,900,000 275,832,650 3.380 2017-07-14
1336 2017-07-17 81,613,293 -480,500 15.34 531,900,000 275,852,930 3.380 2017-07-13
1337 2017-07-14 82,093,793 64,000 15.43 531,900,000 272,551,393 3.320 2017-07-12
1338 2017-07-13 82,029,793 500 15.42 531,900,000 273,159,211 3.330 2017-07-11
1339 2017-07-12 82,029,293 -29,000 15.42 531,900,000 274,798,132 3.350 2017-07-10
1340 2017-07-11 82,058,293 57,500 15.43 531,900,000 277,357,030 3.380 2017-07-07
1341 2017-07-10 82,000,793 1,030,500 15.42 531,900,000 280,442,712 3.420 2017-07-06
1342 2017-07-07 80,970,293 77,000 15.22 531,900,000 277,728,105 3.430 2017-07-05
1343 2017-07-06 80,893,293 910,500 15.21 531,900,000 271,801,464 3.360 2017-07-04
1344 2017-07-05 79,982,793 93,500 15.04 531,900,000 263,943,217 3.300 2017-07-03
1345 2017-07-04 79,889,293 101,000 15.02 531,900,000 263,634,667 3.300 2017-06-30
1346 2017-07-03 79,788,293 -174,000 15.00 531,900,000 265,695,016 3.330 2017-06-29
1347 2017-06-30 79,962,293 -350,000 15.03 531,900,000 257,478,583 3.220 2017-06-28
1348 2017-06-29 80,312,293 -269,500 15.10 531,900,000 263,424,321 3.280 2017-06-27
1349 2017-06-28 80,581,793 273,000 15.15 531,900,000 265,919,917 3.300 2017-06-26
1350 2017-06-27 80,308,793 -372,500 15.10 531,900,000 281,883,863 3.510 2017-06-23
1351 2017-06-26 80,681,293 -221,000 15.17 531,900,000 281,577,713 3.490 2017-06-22
1352 2017-06-23 80,902,293 5,175,500 15.21 531,900,000 282,349,003 3.490 2017-06-21
1353 2017-06-22 75,726,793 31,000 14.24 531,900,000 264,286,508 3.490 2017-06-20
1354 2017-06-21 75,695,793 -41,500 14.23 531,900,000 261,150,486 3.450 2017-06-19
1355 2017-06-20 75,737,293 -14,000 14.24 531,900,000 262,808,407 3.470 2017-06-16
1356 2017-06-19 75,751,293 -146,500 14.24 531,900,000 263,614,500 3.480 2017-06-15
1357 2017-06-16 75,897,793 2,000 14.27 531,900,000 266,401,253 3.510 2017-06-14
1358 2017-06-15 75,895,793 -283,000 14.27 531,900,000 267,153,191 3.520 2017-06-13
1359 2017-06-14 76,178,793 113,500 14.32 531,900,000 266,625,776 3.500 2017-06-12
1360 2017-06-13 76,065,293 1,565 14.30 531,900,000 270,031,790 3.550 2017-06-09
1361 2017-06-12 76,063,728 55,193 14.30 531,900,000 269,265,597 3.540 2017-06-08
1362 2017-06-09 76,008,535 -15,308 14.29 531,900,000 268,310,129 3.530 2017-06-07
1363 2017-06-08 76,023,843 16,000 14.29 531,900,000 264,562,974 3.480 2017-06-06
1364 2017-06-07 76,007,843 17,000 14.29 531,900,000 260,706,901 3.430 2017-06-05
1365 2017-06-06 75,990,843 -172,500 14.29 531,900,000 259,128,775 3.410 2017-06-02
1366 2017-06-05 76,163,343 -288,000 14.32 531,900,000 258,193,733 3.390 2017-06-01
1367 2017-06-02 76,451,343 -428,500 14.37 531,900,000 263,757,133 3.450 2017-05-31
1368 2017-06-01 76,879,843 -258,000 14.45 531,900,000 266,773,055 3.470 2017-05-29
1369 2017-05-31 77,137,843 -404,500 14.50 531,900,000 269,211,072 3.490 2017-05-26
1370 2017-05-29 77,542,343 247,600 14.58 531,900,000 269,847,354 3.480 2017-05-25
1371 2017-05-26 77,294,743 -30,000 14.53 531,900,000 269,758,653 3.490 2017-05-24
1372 2017-05-25 77,324,743 -432,000 14.54 531,900,000 270,636,601 3.500 2017-05-23
1373 2017-05-24 77,756,743 -274,500 14.62 531,900,000 276,036,438 3.550 2017-05-22
1374 2017-05-23 78,031,243 -118,500 14.67 531,900,000 274,669,975 3.520 2017-05-19
1375 2017-05-22 78,149,743 -1,424,500 14.69 531,900,000 275,868,593 3.530 2017-05-18
1376 2017-05-19 79,574,243 -351,000 14.96 531,900,000 284,875,790 3.580 2017-05-17
1377 2017-05-18 79,925,243 -417,000 15.03 531,900,000 289,329,380 3.620 2017-05-16
1378 2017-05-17 80,342,243 -923,500 15.10 531,900,000 293,249,187 3.650 2017-05-15
1379 2017-05-16 81,265,743 23,500 15.28 531,900,000 286,868,073 3.530 2017-05-12
1380 2017-05-15 81,242,243 101,000 15.27 531,900,000 285,972,695 3.520 2017-05-11
1381 2017-05-12 81,141,243 -9,500 15.25 531,900,000 282,371,526 3.480 2017-05-10
1382 2017-05-11 81,150,743 58,000 15.26 531,900,000 285,650,615 3.520 2017-05-09
1383 2017-05-10 81,092,743 -198,000 15.25 531,900,000 280,580,891 3.460 2017-05-08
1384 2017-05-09 81,290,743 -367,500 15.28 531,900,000 282,891,786 3.480 2017-05-05
1385 2017-05-08 81,658,243 -212,500 15.35 531,900,000 289,886,763 3.550 2017-05-04
1386 2017-05-05 81,870,743 403,412 15.39 531,900,000 302,921,749 3.700 2017-05-02
1387 2017-05-04 81,467,331 220,484 15.32 531,900,000 301,429,125 3.700 2017-04-28
1388 2017-05-02 81,246,847 -164,016 15.27 531,900,000 300,613,334 3.700 2017-04-27
1389 2017-04-28 81,410,863 16,000 15.31 531,900,000 300,406,084 3.690 2017-04-26
1390 2017-04-27 81,394,863 64,500 15.30 531,900,000 301,160,993 3.700 2017-04-25
1391 2017-04-26 81,330,363 18,000 15.29 531,900,000 300,109,039 3.690 2017-04-24
1392 2017-04-25 81,312,363 449,000 15.29 531,900,000 304,108,238 3.740 2017-04-21
1393 2017-04-24 80,863,363 6,500 15.20 531,900,000 299,194,443 3.700 2017-04-20
1394 2017-04-21 80,856,863 66,500 15.20 531,900,000 297,553,256 3.680 2017-04-19
1395 2017-04-20 80,790,363 573,500 15.19 531,900,000 299,732,247 3.710 2017-04-18
1396 2017-04-19 80,216,863 455,000 15.08 531,900,000 294,395,887 3.670 2017-04-13
1397 2017-04-18 79,761,863 -38,000 15.00 531,900,000 287,142,707 3.600 2017-04-12
1398 2017-04-13 79,799,863 -22,000 15.00 531,900,000 288,077,505 3.610 2017-04-11
1399 2017-04-12 79,821,863 -299,000 15.01 531,900,000 288,955,144 3.620 2017-04-10
1400 2017-04-11 80,120,863 -1,477,000 15.06 531,900,000 292,441,150 3.650 2017-04-07
1401 2017-04-10 81,597,863 -1,075,500 15.34 531,900,000 297,832,200 3.650 2017-04-06
1402 2017-04-07 82,673,363 -587,500 15.54 531,900,000 305,891,443 3.700 2017-04-05
1403 2017-04-06 83,260,863 4,500 15.65 531,900,000 313,060,845 3.760 2017-04-03
1404 2017-04-05 83,256,363 102,500 15.65 531,900,000 301,388,034 3.620 2017-03-31
1405 2017-04-03 83,153,863 143,000 15.63 531,900,000 305,174,677 3.670 2017-03-30
1406 2017-03-31 83,010,863 -149,500 15.61 531,900,000 305,479,976 3.680 2017-03-29
1407 2017-03-30 83,160,363 -1,161,000 15.63 531,900,000 307,693,343 3.700 2017-03-28
1408 2017-03-29 84,321,363 -574,500 15.85 531,900,000 307,772,975 3.650 2017-03-27
1409 2017-03-28 84,895,863 -1,663,500 15.96 531,900,000 318,359,486 3.750 2017-03-24
1410 2017-03-27 86,559,363 -1,038,000 16.27 531,900,000 325,463,205 3.760 2017-03-23
1411 2017-03-24 87,597,363 -7,000 16.47 531,900,000 327,614,138 3.740 2017-03-22
1412 2017-03-23 87,604,363 -1,251,500 16.47 531,900,000 330,268,449 3.770 2017-03-21
1413 2017-03-22 88,855,863 -939,500 16.71 531,900,000 324,323,900 3.650 2017-03-20
1414 2017-03-21 89,795,363 -457,000 16.88 531,900,000 323,263,307 3.600 2017-03-17
1415 2017-03-20 90,252,363 -422,500 16.97 531,900,000 328,518,601 3.640 2017-03-16
1416 2017-03-17 90,674,863 -378,500 17.05 531,900,000 329,149,753 3.630 2017-03-15
1417 2017-03-16 91,053,363 -383,500 17.12 531,900,000 327,792,107 3.600 2017-03-14
1418 2017-03-15 91,436,863 -218,500 17.19 531,900,000 333,744,550 3.650 2017-03-13
1419 2017-03-14 91,655,363 -483,500 17.23 531,900,000 334,542,075 3.650 2017-03-10
1420 2017-03-13 92,138,863 -1,432,500 17.32 531,900,000 339,992,404 3.690 2017-03-09
1421 2017-03-10 93,571,363 -1,495,000 17.59 531,900,000 352,764,039 3.770 2017-03-08
1422 2017-03-09 95,066,363 359,500 17.87 531,900,000 357,449,525 3.760 2017-03-07
1423 2017-03-08 94,706,863 1,029,500 17.81 531,900,000 343,785,913 3.630 2017-03-06
1424 2017-03-07 93,677,363 -590,500 17.61 531,900,000 342,859,149 3.660 2017-03-03
1425 2017-03-06 94,267,863 -160,000 17.72 531,900,000 336,536,271 3.570 2017-03-02
1426 2017-03-03 94,427,863 -490,000 17.75 531,900,000 346,550,257 3.670 2017-03-01
1427 2017-03-02 94,917,863 551,500 17.85 531,900,000 312,279,769 3.290 2017-02-28
1428 2017-03-01 94,366,363 155,820 17.74 531,900,000 315,183,652 3.340 2017-02-27
1429 2017-02-28 94,210,543 -354,457 17.71 531,900,000 312,779,003 3.320 2017-02-24
1430 2017-02-27 94,565,000 210,510 17.78 531,900,000 313,010,150 3.310 2017-02-23
1431 2017-02-24 94,354,490 -195,500 17.74 531,900,000 313,256,907 3.320 2017-02-22
1432 2017-02-23 94,549,990 231,650 17.78 531,900,000 307,287,468 3.250 2017-02-21
1433 2017-02-22 94,318,340 -325,000 17.73 531,900,000 311,250,522 3.300 2017-02-20
1434 2017-02-21 94,643,340 -729,000 17.79 531,900,000 309,483,722 3.270 2017-02-17
1435 2017-02-20 95,372,340 -363,744 17.93 531,900,000 319,497,339 3.350 2017-02-16
1436 2017-02-17 95,736,084 536,310 18.00 531,900,000 325,502,686 3.400 2017-02-15
1437 2017-02-16 95,199,774 741,314 17.90 531,900,000 328,439,220 3.450 2017-02-14
1438 2017-02-15 94,458,460 47,649 17.76 531,900,000 326,826,272 3.460 2017-02-13
1439 2017-02-14 94,410,811 76,500 17.75 531,900,000 322,884,974 3.420 2017-02-10
1440 2017-02-13 94,334,311 -435,079 17.74 531,900,000 316,963,285 3.360 2017-02-09
1441 2017-02-10 94,769,390 -31,501 17.82 531,900,000 314,634,375 3.320 2017-02-08
1442 2017-02-09 94,800,891 53,500 17.82 531,900,000 314,738,958 3.320 2017-02-07
1443 2017-02-08 94,747,391 -302,500 17.81 531,900,000 316,456,286 3.340 2017-02-06
1444 2017-02-07 95,049,891 1,103,891 17.87 531,900,000 316,516,137 3.330 2017-02-03
1445 2017-02-06 93,946,000 -6,000 17.66 531,900,000 305,324,500 3.250 2017-02-02
1446 2017-02-03 93,952,000 89,000 17.66 531,900,000 300,646,400 3.200 2017-02-01
1447 2017-02-02 93,863,000 -99,000 17.65 531,900,000 300,361,600 3.200 2017-01-26
1448 2017-02-01 93,962,000 25,000 17.67 531,900,000 304,436,880 3.240 2017-01-25
1449 2017-01-26 93,937,000 -10,000 17.66 531,900,000 302,477,140 3.220 2017-01-24
1450 2017-01-25 93,947,000 71,000 17.66 531,900,000 294,054,110 3.130 2017-01-23
1451 2017-01-24 93,876,000 -26,000 17.65 531,900,000 291,954,360 3.110 2017-01-20
1452 2017-01-23 93,902,000 -59,000 17.65 531,900,000 295,791,300 3.150 2017-01-19
1453 2017-01-20 93,961,000 33,500 17.67 531,900,000 297,856,370 3.170 2017-01-18
1454 2017-01-19 93,927,500 -10,000 17.66 531,900,000 294,932,350 3.140 2017-01-17
1455 2017-01-18 93,937,500 -10,000 17.66 531,900,000 292,145,625 3.110 2017-01-16
1456 2017-01-17 93,947,500 466,000 17.66 531,900,000 294,055,675 3.130 2017-01-13
1457 2017-01-16 93,481,500 16,500 17.58 531,900,000 290,727,465 3.110 2017-01-12
1458 2017-01-13 93,465,000 58,000 17.57 531,900,000 294,414,750 3.150 2017-01-11
1459 2017-01-11 93,407,000 20,000 17.56 531,900,000 288,627,630 3.090 2017-01-09
1460 2017-01-10 93,387,000 -7,500 17.56 531,900,000 288,565,830 3.090 2017-01-06
1461 2017-01-09 93,394,500 -450,000 17.56 531,900,000 292,324,785 3.130 2017-01-05
1462 2017-01-06 93,844,500 -37,500 17.64 531,900,000 285,287,280 3.040 2017-01-04
1463 2017-01-05 93,882,000 39,500 17.65 531,900,000 288,217,740 3.070 2017-01-03
1464 2017-01-04 93,842,500 56,000 17.64 531,900,000 291,850,175 3.110 2016-12-30
1465 2017-01-03 93,786,500 -5,000 17.63 531,900,000 286,048,825 3.050 2016-12-29
1466 2016-12-30 93,791,500 -161,000 17.63 531,900,000 285,126,160 3.040 2016-12-28
1467 2016-12-29 93,952,500 -11,500 17.66 531,900,000 283,736,550 3.020 2016-12-23
1468 2016-12-28 93,964,000 32,500 17.67 531,900,000 282,831,640 3.010 2016-12-22
1469 2016-12-23 93,931,500 -307,500 17.66 531,900,000 286,491,075 3.050 2016-12-21
1470 2016-12-22 94,239,000 -55,000 17.72 531,900,000 284,601,780 3.020 2016-12-20
1471 2016-12-21 94,294,000 14,500 17.73 531,900,000 288,539,640 3.060 2016-12-19
1472 2016-12-20 94,279,500 219,000 17.73 531,900,000 289,438,065 3.070 2016-12-16
1473 2016-12-19 94,060,500 397,000 17.68 531,900,000 293,468,760 3.120 2016-12-15
1474 2016-12-16 93,663,500 246,000 17.61 531,900,000 294,103,390 3.140 2016-12-14
1475 2016-12-15 93,417,500 299,000 17.56 531,900,000 301,738,525 3.230 2016-12-13
1476 2016-12-14 93,118,500 -56,000 17.51 531,900,000 295,185,645 3.170 2016-12-12
1477 2016-12-13 93,174,500 327,500 17.52 531,900,000 303,748,870 3.260 2016-12-09
1478 2016-12-12 92,847,000 9,500 17.46 531,900,000 311,965,920 3.360 2016-12-08
1479 2016-12-09 92,837,500 86,500 17.45 531,900,000 305,435,375 3.290 2016-12-07
1480 2016-12-08 92,751,000 -505,500 17.44 531,900,000 293,093,160 3.160 2016-12-06
1481 2016-12-07 93,256,500 65,000 17.53 531,900,000 290,960,280 3.120 2016-12-05
1482 2016-12-06 93,191,500 -659,500 17.52 531,900,000 296,348,970 3.180 2016-12-02
1483 2016-12-05 93,851,000 -427,500 17.64 531,900,000 303,138,730 3.230 2016-12-01
1484 2016-12-02 94,278,500 -731,500 17.72 531,900,000 303,576,770 3.220 2016-11-30
1485 2016-12-01 95,010,000 -1,544,000 17.86 531,900,000 306,882,300 3.230 2016-11-29
1486 2016-11-30 96,554,000 -3,096,000 18.15 531,900,000 302,214,020 3.130 2016-11-28
1487 2016-11-29 99,650,000 -2,936,500 18.73 531,900,000 303,932,500 3.050 2016-11-25
1488 2016-11-28 102,586,500 30,000 19.29 531,900,000 310,837,095 3.030 2016-11-24
1489 2016-11-25 102,556,500 -966,500 19.28 531,900,000 323,052,975 3.150 2016-11-23
1490 2016-11-24 103,523,000 -53,500 19.46 531,900,000 346,802,050 3.350 2016-11-22
1491 2016-11-23 103,576,500 -21,000 19.47 531,900,000 361,481,985 3.490 2016-11-21
1492 2016-11-22 103,597,500 233,000 19.48 531,900,000 360,519,300 3.480 2016-11-18
1493 2016-11-21 103,364,500 -2,262,000 19.43 531,900,000 358,674,815 3.470 2016-11-17
1494 2016-11-18 105,626,500 73,000 19.86 531,900,000 376,030,340 3.560 2016-11-16
1495 2016-11-17 105,553,500 8,500 19.84 531,900,000 390,547,950 3.700 2016-11-15
1496 2016-11-16 105,545,000 25,000 19.84 531,900,000 387,350,150 3.670 2016-11-14
1497 2016-11-15 105,520,000 478,500 19.84 531,900,000 403,086,400 3.820 2016-11-11
1498 2016-11-14 105,041,500 433,000 19.75 531,900,000 392,855,210 3.740 2016-11-10
1499 2016-11-11 104,608,500 -10,804,500 19.67 531,900,000 373,452,345 3.570 2016-11-09
1500 2016-11-10 115,413,000 -3,638,000 21.70 531,900,000 422,411,580 3.660 2016-11-08
1501 2016-11-09 119,051,000 -1,057,500 22.38 531,900,000 434,536,150 3.650 2016-11-07
1502 2016-11-08 120,108,500 518,000 22.58 531,900,000 432,390,600 3.600 2016-11-04
1503 2016-11-07 119,590,500 106,000 22.48 531,900,000 429,329,895 3.590 2016-11-03
1504 2016-11-03 119,484,500 -26,500 22.46 531,900,000 443,287,495 3.710 2016-11-01
1505 2016-11-02 119,511,000 -75,500 22.47 531,900,000 438,605,370 3.670 2016-10-31
1506 2016-11-01 119,586,500 -39,000 22.48 531,900,000 442,470,050 3.700 2016-10-28
1507 2016-10-31 119,625,500 10,000 22.49 531,900,000 446,203,115 3.730 2016-10-27
1508 2016-10-28 119,615,500 17,000 22.49 531,900,000 450,950,435 3.770 2016-10-26
1509 2016-10-27 119,598,500 -1,000 22.49 531,900,000 454,474,300 3.800 2016-10-25
1510 2016-10-26 119,599,500 -19,000 22.49 531,900,000 458,066,085 3.830 2016-10-24
1511 2016-10-25 119,618,500 468,000 22.49 531,900,000 459,335,040 3.840 2016-10-20
1512 2016-10-24 119,150,500 502,000 22.40 531,900,000 456,346,415 3.830 2016-10-19
1513 2016-10-20 118,648,500 162,500 22.31 531,900,000 459,169,695 3.870 2016-10-18
1514 2016-10-19 118,486,000 64,500 22.28 531,900,000 450,246,800 3.800 2016-10-17
1515 2016-10-18 118,421,500 12,895,500 22.26 531,900,000 451,185,915 3.810 2016-10-14
1516 2016-10-17 105,526,000 321,000 19.84 531,900,000 400,998,800 3.800 2016-10-13
1517 2016-10-14 105,205,000 341,500 19.78 531,900,000 399,779,000 3.800 2016-10-12
1518 2016-10-13 104,863,500 204,000 19.71 531,900,000 399,529,935 3.810 2016-10-11
1519 2016-10-06 104,659,500 -31,000 19.68 531,900,000 383,053,770 3.660 2016-10-04
1520 2016-10-05 104,690,500 -13,500 19.68 531,900,000 380,026,515 3.630 2016-10-03
1521 2016-10-04 104,704,000 24,500 19.68 531,900,000 377,981,440 3.610 2016-09-30
1522 2016-10-03 104,679,500 37,000 19.68 531,900,000 385,220,560 3.680 2016-09-29
1523 2016-09-30 104,642,500 -147,000 19.67 531,900,000 378,805,850 3.620 2016-09-28
1524 2016-09-29 104,789,500 25,000 19.70 531,900,000 376,194,305 3.590 2016-09-27
1525 2016-09-28 104,764,500 -513,000 19.70 531,900,000 377,152,200 3.600 2016-09-26
1526 2016-09-26 105,277,500 -1,000 19.79 531,900,000 390,579,525 3.710 2016-09-22
1527 2016-09-23 105,278,500 -200,000 19.79 531,900,000 383,213,740 3.640 2016-09-21
1528 2016-09-22 105,478,500 13,000 19.83 531,900,000 384,996,525 3.650 2016-09-20
1529 2016-09-21 105,465,500 -170,000 19.83 531,900,000 387,058,385 3.670 2016-09-19
1530 2016-09-20 105,635,500 60,000 19.86 531,900,000 383,456,865 3.630 2016-09-15
1531 2016-09-19 105,575,500 -80,000 19.85 531,900,000 381,127,555 3.610 2016-09-14
1532 2016-09-15 105,655,500 -29,000 19.86 531,900,000 381,416,355 3.610 2016-09-13
1533 2016-09-14 105,684,500 -126,500 19.87 531,900,000 382,577,890 3.620 2016-09-12
1534 2016-09-13 105,811,000 10,500 19.89 531,900,000 411,604,790 3.890 2016-09-09
1535 2016-09-12 105,800,500 305,500 19.89 531,900,000 405,215,915 3.830 2016-09-08
1536 2016-09-09 105,495,000 218,000 19.83 531,900,000 406,155,750 3.850 2016-09-07
1537 2016-09-08 105,277,000 430,500 19.79 531,900,000 404,263,680 3.840 2016-09-06
1538 2016-09-07 104,846,500 59,500 19.71 531,900,000 378,495,865 3.610 2016-09-05
1539 2016-09-06 104,787,000 -73,500 19.70 531,900,000 362,563,020 3.460 2016-09-02
1540 2016-09-05 104,860,500 -539,000 19.71 531,900,000 360,720,120 3.440 2016-09-01
1541 2016-09-02 105,399,500 -982,000 19.82 531,900,000 382,600,185 3.630 2016-08-31
1542 2016-09-01 106,381,500 -192,000 20.00 531,900,000 378,718,140 3.560 2016-08-30
1543 2016-08-31 106,573,500 -86,500 20.04 531,900,000 373,007,250 3.500 2016-08-29
1544 2016-08-30 106,660,000 6,500 20.05 531,900,000 373,310,000 3.500 2016-08-26
1545 2016-08-29 106,653,500 -183,000 20.05 531,900,000 376,486,855 3.530 2016-08-25
1546 2016-08-26 106,836,500 -149,000 20.09 531,900,000 365,380,830 3.420 2016-08-24
1547 2016-08-25 106,985,500 -21,000 20.11 531,900,000 385,147,800 3.600 2016-08-23
1548 2016-08-24 107,006,500 -114,500 20.12 531,900,000 392,713,855 3.670 2016-08-22
1549 2016-08-23 107,121,000 -501,500 20.14 531,900,000 401,703,750 3.750 2016-08-19
1550 2016-08-22 107,622,500 -4,215,000 20.23 531,900,000 400,355,700 3.720 2016-08-18
1551 2016-08-19 111,837,500 -174,500 21.03 531,900,000 428,337,625 3.830 2016-08-17
1552 2016-08-18 112,012,000 -76,500 21.06 531,900,000 439,087,040 3.920 2016-08-16
1553 2016-08-17 112,088,500 30,000 21.07 531,900,000 434,903,380 3.880 2016-08-15
1554 2016-08-16 112,058,500 320,000 21.07 531,900,000 437,028,150 3.900 2016-08-12
1555 2016-08-15 111,738,500 54,500 21.01 531,900,000 431,310,610 3.860 2016-08-11
1556 2016-08-12 111,684,000 43,000 21.00 531,900,000 422,165,520 3.780 2016-08-10
1557 2016-08-11 111,641,000 123,000 20.99 531,900,000 432,050,670 3.870 2016-08-09
1558 2016-08-10 111,518,000 391,500 20.97 531,900,000 433,805,020 3.890 2016-08-08
1559 2016-08-09 111,126,500 601,000 20.89 531,900,000 416,724,375 3.750 2016-08-05
1560 2016-08-08 110,525,500 770,000 20.78 531,900,000 432,154,705 3.910 2016-08-04
1561 2016-08-05 109,755,500 172,000 20.63 531,900,000 437,924,445 3.990 2016-08-03
1562 2016-08-04 109,583,500 1,057,000 20.60 531,900,000 430,663,155 3.930 2016-08-01
1563 2016-08-03 108,526,500 398,500 20.40 531,900,000 416,741,760 3.840 2016-07-29
1564 2016-08-01 108,128,000 40,000 20.33 531,900,000 411,967,680 3.810 2016-07-28
1565 2016-07-28 108,088,000 59,000 20.32 531,900,000 405,330,000 3.750 2016-07-26
1566 2016-07-27 108,029,000 237,500 20.31 531,900,000 400,787,590 3.710 2016-07-25
1567 2016-07-26 107,791,500 335,000 20.27 531,900,000 398,828,550 3.700 2016-07-22
1568 2016-07-22 107,456,500 2,000 20.20 531,900,000 412,632,960 3.840 2016-07-20
1569 2016-07-21 107,454,500 20,000 20.20 531,900,000 400,805,285 3.730 2016-07-19
1570 2016-07-20 107,434,500 -208,500 20.20 531,900,000 411,474,135 3.830 2016-07-18
1571 2016-07-19 107,643,000 102,500 20.24 531,900,000 413,349,120 3.840 2016-07-15
1572 2016-07-18 107,540,500 60,000 20.22 531,900,000 416,181,735 3.870 2016-07-14
1573 2016-07-15 107,480,500 -194,000 20.21 531,900,000 425,622,780 3.960 2016-07-13
1574 2016-07-14 107,674,500 39,000 20.24 531,900,000 401,625,885 3.730 2016-07-12
1575 2016-07-13 107,635,500 -5,000 20.24 531,900,000 376,724,250 3.500 2016-07-11
1576 2016-07-12 107,640,500 -23,000 20.24 531,900,000 371,359,725 3.450 2016-07-08
1577 2016-07-11 107,663,500 -8,000 20.24 531,900,000 375,745,615 3.490 2016-07-07
1578 2016-07-08 107,671,500 -115,058 20.24 531,900,000 369,313,245 3.430 2016-07-06
1579 2016-07-07 107,786,558 -6,349,942 20.26 531,900,000 371,863,625 3.450 2016-07-05
1580 2016-07-06 114,136,500 108,500 21.46 531,900,000 389,205,465 3.410 2016-07-04
1581 2016-07-05 114,028,000 -202,000 21.44 531,900,000 384,274,360 3.370 2016-06-30
1582 2016-07-04 114,230,000 -212,500 21.48 531,900,000 382,670,500 3.350 2016-06-29
1583 2016-06-30 114,442,500 -147,000 21.52 531,900,000 392,537,775 3.430 2016-06-28
1584 2016-06-29 114,589,500 -107,500 21.54 531,900,000 398,771,460 3.480 2016-06-27
1585 2016-06-28 114,697,000 -167,000 21.56 531,900,000 394,557,680 3.440 2016-06-24
1586 2016-06-27 114,864,000 31,500 21.60 531,900,000 400,875,360 3.490 2016-06-23
1587 2016-06-24 114,832,500 -253,500 21.59 531,900,000 407,655,375 3.550 2016-06-22
1588 2016-06-23 115,086,000 -154,500 21.64 531,900,000 410,857,020 3.570 2016-06-21
1589 2016-06-22 115,240,500 -3,000 21.67 531,900,000 417,170,610 3.620 2016-06-20
1590 2016-06-21 115,243,500 -278,000 21.67 531,900,000 414,876,600 3.600 2016-06-17
1591 2016-06-20 115,521,500 61,200 21.72 531,900,000 385,841,810 3.340 2016-06-16
1592 2016-06-17 115,460,300 -499,500 21.71 531,900,000 384,482,799 3.330 2016-06-15
1593 2016-06-16 115,959,800 -1,093,500 21.80 531,900,000 387,305,732 3.340 2016-06-14
1594 2016-06-15 117,053,300 -95,500 22.01 531,900,000 400,322,286 3.420 2016-06-13
1595 2016-06-14 117,148,800 261,500 22.02 531,900,000 421,735,680 3.600 2016-06-10
1596 2016-06-13 116,887,300 641,600 21.98 531,900,000 432,483,010 3.700 2016-06-08
1597 2016-06-10 116,245,700 89,500 21.85 531,900,000 427,784,176 3.680 2016-06-07
1598 2016-06-08 116,156,200 238,900 21.84 531,900,000 437,908,874 3.770 2016-06-06
1599 2016-06-07 115,917,300 371,000 21.79 531,900,000 452,077,470 3.900 2016-06-03
1600 2016-06-06 115,546,300 83,500 21.72 531,900,000 442,542,329 3.830 2016-06-02
1601 2016-06-03 115,462,800 183,000 21.71 531,900,000 445,686,408 3.860 2016-06-01
1602 2016-06-02 115,279,800 1,492,500 21.67 531,900,000 458,813,604 3.980 2016-05-31
1603 2016-06-01 113,787,300 25,000 21.39 531,900,000 461,976,438 4.060 2016-05-30
1604 2016-05-30 113,762,300 115,000 21.39 531,900,000 464,150,184 4.080 2016-05-26
1605 2016-05-27 113,647,300 21,500 21.37 531,900,000 460,271,565 4.050 2016-05-25
1606 2016-05-25 113,625,800 200,000 21.36 531,900,000 456,775,716 4.020 2016-05-23
1607 2016-05-23 113,425,800 95,000 21.32 531,900,000 465,045,780 4.100 2016-05-19
1608 2016-05-20 113,330,800 8,300 21.31 531,900,000 468,056,204 4.130 2016-05-18
1609 2016-05-19 113,322,500 45,500 21.31 531,900,000 481,620,625 4.250 2016-05-17
1610 2016-05-18 113,277,000 316,500 21.30 531,900,000 481,427,250 4.250 2016-05-16
1611 2016-05-17 112,960,500 644,000 21.24 531,900,000 473,304,495 4.190 2016-05-13
1612 2016-05-16 112,316,500 125,000 21.12 531,900,000 467,236,640 4.160 2016-05-12
1613 2016-05-13 112,191,500 126,500 21.09 531,900,000 466,716,640 4.160 2016-05-11
1614 2016-05-12 112,065,000 331,500 21.07 531,900,000 465,069,750 4.150 2016-05-10
1615 2016-05-11 111,733,500 281,000 21.01 531,900,000 464,811,360 4.160 2016-05-09
1616 2016-05-10 111,452,500 205,000 20.95 531,900,000 462,527,875 4.150 2016-05-06
1617 2016-05-09 111,247,500 339,000 20.92 531,900,000 457,227,225 4.110 2016-05-05
1618 2016-05-06 110,908,500 188,000 20.85 531,900,000 460,270,275 4.150 2016-05-04
1619 2016-05-05 110,720,500 36,000 20.82 531,900,000 466,133,305 4.210 2016-05-03
1620 2016-05-04 110,684,500 121,500 20.81 531,900,000 464,874,900 4.200 2016-04-29
1621 2016-05-03 110,563,000 -129,500 20.79 531,900,000 459,942,080 4.160 2016-04-28
1622 2016-04-29 110,692,500 57,500 20.81 531,900,000 472,656,975 4.270 2016-04-27
1623 2016-04-28 110,635,000 482,500 20.80 531,900,000 485,687,650 4.390 2016-04-26
1624 2016-04-27 110,152,500 334,000 20.71 531,900,000 490,178,625 4.450 2016-04-25
1625 2016-04-26 109,818,500 581,500 20.65 531,900,000 487,594,140 4.440 2016-04-22
1626 2016-04-25 109,237,000 122,000 20.54 531,900,000 483,919,910 4.430 2016-04-21
1627 2016-04-22 109,115,000 69,000 20.51 531,900,000 499,746,700 4.580 2016-04-20
1628 2016-04-21 109,046,000 10,000 20.50 531,900,000 508,154,360 4.660 2016-04-19
1629 2016-04-20 109,036,000 10,500 20.50 531,900,000 500,475,240 4.590 2016-04-18
1630 2016-04-19 109,025,500 10,000 20.50 531,900,000 511,329,595 4.690 2016-04-15
1631 2016-04-18 109,015,500 33,000 20.50 531,900,000 511,282,695 4.690 2016-04-14
1632 2016-04-15 108,982,500 256,500 20.49 531,900,000 514,397,400 4.720 2016-04-13
1633 2016-04-14 108,726,000 109,500 20.44 531,900,000 497,965,080 4.580 2016-04-12
1634 2016-04-13 108,616,500 -15,000 20.42 531,900,000 476,826,435 4.390 2016-04-11
1635 2016-04-11 108,631,500 6,315,000 20.42 531,900,000 481,237,545 4.430 2016-04-07
1636 2016-04-08 102,316,500 328,500 19.24 531,900,000 451,215,765 4.410 2016-04-06
1637 2016-04-07 101,988,000 323,000 19.17 531,900,000 448,747,200 4.400 2016-04-05
1638 2016-04-06 101,665,000 576,000 19.11 531,900,000 445,292,700 4.380 2016-04-01
1639 2016-04-05 101,089,000 404,500 19.01 531,900,000 435,693,590 4.310 2016-03-31
1640 2016-03-31 100,684,500 55,000 18.93 531,900,000 407,772,225 4.050 2016-03-29
1641 2016-03-30 100,629,500 8,000 18.92 531,900,000 403,524,295 4.010 2016-03-24
1642 2016-03-29 100,621,500 -25,500 18.92 531,900,000 402,486,000 4.000 2016-03-23
1643 2016-03-24 100,647,000 -9,000 18.92 531,900,000 403,594,470 4.010 2016-03-22
1644 2016-03-23 100,656,000 35,434 18.92 531,900,000 402,624,000 4.000 2016-03-21
1645 2016-03-22 100,620,566 34,241 18.92 531,900,000 408,519,498 4.060 2016-03-18
1646 2016-03-21 100,586,325 2,368,500 18.91 531,900,000 402,345,300 4.000 2016-03-17
1647 2016-03-18 98,217,825 -22,500 18.47 531,900,000 385,013,874 3.920 2016-03-16
1648 2016-03-17 98,240,325 -3,000 18.47 531,900,000 395,908,510 4.030 2016-03-15
1649 2016-03-16 98,243,325 -29,000 18.47 531,900,000 397,885,466 4.050 2016-03-14
1650 2016-03-15 98,272,325 6,500 18.48 531,900,000 406,847,426 4.140 2016-03-11
1651 2016-03-14 98,265,825 -8,500 18.47 531,900,000 393,063,300 4.000 2016-03-10
1652 2016-03-11 98,274,325 72,000 18.48 531,900,000 376,390,665 3.830 2016-03-09
1653 2016-03-10 98,202,325 48,500 18.46 531,900,000 377,096,928 3.840 2016-03-08
1654 2016-03-09 98,153,825 -386,000 18.45 531,900,000 378,873,765 3.860 2016-03-07
1655 2016-03-08 98,539,825 1,000 18.53 531,900,000 366,568,149 3.720 2016-03-04
1656 2016-03-07 98,538,825 79,500 18.53 531,900,000 365,579,041 3.710 2016-03-03
1657 2016-03-04 98,459,325 -8,000 18.51 531,900,000 375,130,028 3.810 2016-03-02
1658 2016-03-03 98,467,325 -8,000 18.51 531,900,000 357,436,390 3.630 2016-03-01
1659 2016-03-02 98,475,325 1,000 18.51 531,900,000 345,648,391 3.510 2016-02-29
1660 2016-03-01 98,474,325 -134,000 18.51 531,900,000 358,446,543 3.640 2016-02-26
1661 2016-02-29 98,608,325 -205,500 18.54 531,900,000 351,045,637 3.560 2016-02-25
1662 2016-02-26 98,813,825 -24,000 18.58 531,900,000 363,634,876 3.680 2016-02-24
1663 2016-02-25 98,837,825 19,000 18.58 531,900,000 377,560,492 3.820 2016-02-23
1664 2016-02-24 98,818,825 -105,000 18.58 531,900,000 381,440,665 3.860 2016-02-22
1665 2016-02-23 98,923,825 -122,000 18.60 531,900,000 384,813,679 3.890 2016-02-19
1666 2016-02-22 99,045,825 -198,500 18.62 531,900,000 388,259,634 3.920 2016-02-18
1667 2016-02-19 99,244,325 -121,500 18.66 531,900,000 370,181,332 3.730 2016-02-17
1668 2016-02-18 99,365,825 -335,500 18.68 531,900,000 373,615,502 3.760 2016-02-16
1669 2016-02-17 99,701,325 -112,000 18.74 531,900,000 369,891,916 3.710 2016-02-15
1670 2016-02-16 99,813,325 -12,000 18.77 531,900,000 345,354,105 3.460 2016-02-12
1671 2016-02-12 99,825,325 -406,500 18.77 531,900,000 355,378,157 3.560 2016-02-05
1672 2016-02-11 100,231,825 -63,000 18.84 531,900,000 366,848,480 3.660 2016-02-04
1673 2016-02-05 100,294,825 -290,000 18.86 531,900,000 365,073,163 3.640 2016-02-03
1674 2016-02-04 100,584,825 -110,000 18.91 531,900,000 350,035,191 3.480 2016-02-02
1675 2016-02-03 100,694,825 -150,000 18.93 531,900,000 346,390,198 3.440 2016-02-01
1676 2016-02-02 100,844,825 -1,430,000 18.96 531,900,000 352,956,888 3.500 2016-01-29
1677 2016-02-01 102,274,825 -204,000 19.23 531,900,000 311,938,216 3.050 2016-01-28
1678 2016-01-29 102,478,825 -1,555,500 19.27 531,900,000 305,386,899 2.980 2016-01-27
1679 2016-01-28 104,034,325 -639,000 19.56 531,900,000 311,062,632 2.990 2016-01-26
1680 2016-01-27 104,673,325 -115,500 19.68 531,900,000 332,861,174 3.180 2016-01-25
1681 2016-01-26 104,788,825 -236,500 19.70 531,900,000 344,755,234 3.290 2016-01-22
1682 2016-01-22 105,025,325 -1,520,000 19.75 531,900,000 342,382,560 3.260 2016-01-20
1683 2016-01-21 106,545,325 -661,000 20.03 531,900,000 379,301,357 3.560 2016-01-19
1684 2016-01-20 107,206,325 -29,500 20.16 531,900,000 365,573,568 3.410 2016-01-18
1685 2016-01-19 107,235,825 -76,000 20.16 531,900,000 386,048,970 3.600 2016-01-15
1686 2016-01-18 107,311,825 -18,000 20.18 531,900,000 404,565,580 3.770 2016-01-14
1687 2016-01-15 107,329,825 -52,500 20.18 531,900,000 398,193,651 3.710 2016-01-13
1688 2016-01-14 107,382,325 1,000 20.19 531,900,000 402,683,719 3.750 2016-01-12
1689 2016-01-13 107,381,325 -577,500 20.19 531,900,000 406,975,222 3.790 2016-01-11
1690 2016-01-12 107,958,825 -2,062,000 20.30 531,900,000 431,835,300 4.000 2016-01-08
1691 2016-01-11 110,020,825 -841,500 20.68 531,900,000 438,983,092 3.990 2016-01-07
1692 2016-01-08 110,862,325 -1,517,500 20.84 531,900,000 457,861,402 4.130 2016-01-06
1693 2016-01-07 112,379,825 120,500 21.13 531,900,000 484,357,046 4.310 2016-01-05
1694 2016-01-06 112,259,325 878,000 21.11 531,900,000 515,270,302 4.590 2016-01-04
1695 2016-01-05 111,381,325 216,000 20.94 531,900,000 530,175,107 4.760 2015-12-30
1696 2016-01-04 111,165,325 314,000 20.90 531,900,000 541,375,133 4.870 2015-12-29
1697 2015-12-30 110,851,325 -18,000 20.84 531,900,000 543,171,493 4.900 2015-12-28
1698 2015-12-29 110,869,325 713,000 20.84 531,900,000 536,607,533 4.840 2015-12-23
1699 2015-12-28 110,156,325 -1,203,500 20.71 531,900,000 528,750,360 4.800 2015-12-22
1700 2015-12-23 111,359,825 -3,206,500 20.94 531,900,000 517,823,186 4.650 2015-12-21
1701 2015-12-22 114,566,325 -3,335,000 21.54 531,900,000 543,044,381 4.740 2015-12-18
1702 2015-12-21 117,901,325 -392,500 22.17 531,900,000 565,926,360 4.800 2015-12-17
1703 2015-12-18 118,293,825 22.24 531,900,000 558,346,854 4.720 2015-12-16

Copyright & disclaimer, Privacy policy

Back to top