Ingdan, Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00400  2014-07-18    
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

HAITONG INTERNATIONAL SECURITIES COMPANY LIMITED 海通國際證券有限公司

CCASSID: B01143

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 2026-02-04 3.990 2026-02-02
2 2026-02-03 3.930 2026-01-30
3 2026-01-29 8,022,000 -7,000 0.49 1,644,262,732 31,125,360 3.880 2026-01-27
4 2026-01-28 8,029,000 10,000 0.49 1,644,262,732 30,751,070 3.830 2026-01-26
5 2026-01-26 8,019,000 10,000 0.49 1,644,262,732 30,712,770 3.830 2026-01-22
6 2026-01-22 8,009,000 -10,000 0.49 1,644,262,732 31,555,460 3.940 2026-01-20
7 2026-01-21 8,019,000 17,000 0.49 1,644,262,732 30,873,150 3.850 2026-01-19
8 2026-01-20 8,002,000 259,000 0.49 1,644,262,732 32,168,040 4.020 2026-01-16
9 2026-01-16 7,743,000 -313,000 0.47 1,644,262,732 30,662,280 3.960 2026-01-14
10 2026-01-15 8,056,000 -5,000 0.49 1,644,262,732 32,465,680 4.030 2026-01-13
11 2026-01-12 8,061,000 10,000 0.49 1,644,262,732 30,148,140 3.740 2026-01-08
12 2026-01-08 8,051,000 29,000 0.49 1,644,262,732 28,500,540 3.540 2026-01-06
13 2026-01-07 8,022,000 -30,000 0.49 1,644,262,732 26,953,920 3.360 2026-01-05
14 2025-12-30 8,052,000 -50,000 0.49 1,644,262,732 23,592,360 2.930 2025-12-23
15 2025-12-29 8,102,000 -19,000 0.49 1,644,262,732 24,143,960 2.980 2025-12-22
16 2025-12-23 8,121,000 -1,000 0.49 1,644,262,732 23,794,530 2.930 2025-12-19
17 2025-12-19 8,122,000 -21,000 0.49 1,644,262,732 24,284,780 2.990 2025-12-17
18 2025-12-15 8,143,000 6,000 0.50 1,644,262,732 25,161,870 3.090 2025-12-11
19 2025-12-11 8,137,000 1,000 0.49 1,644,262,732 24,980,590 3.070 2025-12-09
20 2025-12-04 8,136,000 17,000 0.49 1,644,262,732 24,001,200 2.950 2025-12-02
21 2025-12-03 8,119,000 14,000 0.49 1,644,262,732 24,519,380 3.020 2025-12-01
22 2025-12-01 8,105,000 15,000 0.49 1,644,262,732 24,639,200 3.040 2025-11-27
23 2025-11-28 8,090,000 -66,000 0.49 1,644,262,732 25,483,500 3.150 2025-11-26
24 2025-11-27 8,156,000 -65,000 0.50 1,644,262,732 23,978,640 2.940 2025-11-25
25 2025-11-24 8,221,000 11,000 0.50 1,644,262,732 21,867,860 2.660 2025-11-20
26 2025-11-21 8,210,000 -30,000 0.50 1,644,262,732 22,249,100 2.710 2025-11-19
27 2025-11-20 8,240,000 -10,000 0.50 1,644,262,732 22,577,600 2.740 2025-11-18
28 2025-11-19 8,250,000 282,000 0.50 1,644,262,732 22,440,000 2.720 2025-11-17
29 2025-11-18 7,968,000 225,000 0.48 1,644,262,732 21,274,560 2.670 2025-11-14
30 2025-11-17 7,743,000 -500,000 0.47 1,644,262,732 20,441,520 2.640 2025-11-13
31 2025-11-06 8,243,000 -9,000 0.50 1,644,262,732 22,668,250 2.750 2025-11-04
32 2025-11-05 8,252,000 -10,000 0.50 1,644,262,732 23,353,160 2.830 2025-11-03
33 2025-11-03 8,262,000 8,000 0.50 1,644,262,732 23,381,460 2.830 2025-10-30
34 2025-10-31 8,254,000 -7,000 0.50 1,644,262,732 23,854,060 2.890 2025-10-28
35 2025-10-23 8,261,000 1,000 0.50 1,644,262,732 22,304,700 2.700 2025-10-21
36 2025-10-17 8,260,000 5,000 0.50 1,644,262,732 22,384,600 2.710 2025-10-15
37 2025-10-15 8,255,000 -24,502,000 0.50 1,644,262,732 22,866,350 2.770 2025-10-13
38 2025-10-13 32,757,000 160,000 1.99 1,644,262,732 96,633,150 2.950 2025-10-09
39 2025-10-08 32,597,000 815,000 1.98 1,644,262,732 91,271,600 2.800 2025-10-03
40 2025-10-06 31,782,000 -348,000 1.93 1,644,262,732 89,625,240 2.820 2025-10-02
41 2025-10-02 32,130,000 640,000 1.95 1,644,262,732 87,714,900 2.730 2025-09-29
42 2025-09-30 31,490,000 240,000 1.92 1,644,262,732 84,078,300 2.670 2025-09-26
43 2025-09-29 31,250,000 1,290,000 1.90 1,644,262,732 81,875,000 2.620 2025-09-25
44 2025-09-26 29,960,000 850,000 1.82 1,644,262,732 77,296,800 2.580 2025-09-24
45 2025-09-25 29,110,000 8,000 1.77 1,644,262,732 76,559,300 2.630 2025-09-23
46 2025-09-24 29,102,000 -40,000 1.77 1,644,262,732 76,247,240 2.620 2025-09-22
47 2025-09-22 29,142,000 774,000 1.77 1,644,262,732 76,934,880 2.640 2025-09-18
48 2025-09-19 28,368,000 77,000 1.73 1,644,262,732 73,756,800 2.600 2025-09-17
49 2025-09-18 28,291,000 809,000 1.72 1,644,262,732 72,424,960 2.560 2025-09-16
50 2025-09-17 27,482,000 78,000 1.67 1,644,262,732 70,903,560 2.580 2025-09-15
51 2025-09-16 27,404,000 -3,890,000 1.67 1,644,262,732 71,524,440 2.610 2025-09-12
52 2025-09-15 31,294,000 -1,387,000 1.90 1,644,262,732 83,554,980 2.670 2025-09-11
53 2025-09-12 32,681,000 882,000 1.99 1,644,262,732 85,951,030 2.630 2025-09-10
54 2025-09-11 31,799,000 1,386,000 1.93 1,644,262,732 80,133,480 2.520 2025-09-09
55 2025-09-10 30,413,000 297,000 1.85 1,644,262,732 74,207,720 2.440 2025-09-08
56 2025-09-09 30,116,000 30,000 1.83 1,644,262,732 71,977,240 2.390 2025-09-05
57 2025-09-08 30,086,000 -100,000 1.83 1,644,262,732 71,303,820 2.370 2025-09-04
58 2025-09-05 30,186,000 -100,000 1.84 1,644,262,732 73,653,840 2.440 2025-09-03
59 2025-09-03 30,286,000 212,000 1.84 1,644,262,732 75,412,140 2.490 2025-09-01
60 2025-08-29 30,074,000 -180,000 1.83 1,644,262,732 73,380,560 2.440 2025-08-27
61 2025-08-28 30,254,000 -57,000 1.84 1,644,262,732 73,517,220 2.430 2025-08-26
62 2025-08-27 30,311,000 787,000 1.84 1,644,262,732 73,655,730 2.430 2025-08-25
63 2025-08-26 29,524,000 2,603,000 1.80 1,644,262,732 70,857,600 2.400 2025-08-22
64 2025-08-25 26,921,000 -495,000 1.64 1,644,262,732 61,379,880 2.280 2025-08-21
65 2025-08-20 27,416,000 214,000 1.67 1,644,262,732 64,427,600 2.350 2025-08-18
66 2025-08-19 27,202,000 200,000 1.65 1,644,262,732 65,012,780 2.390 2025-08-15
67 2025-08-18 27,002,000 150,000 1.64 1,644,262,732 64,534,780 2.390 2025-08-14
68 2025-08-15 26,852,000 50,000 1.63 1,644,262,732 67,130,000 2.500 2025-08-13
69 2025-08-14 26,802,000 -109,000 1.63 1,644,262,732 59,500,440 2.220 2025-08-12
70 2025-08-11 26,911,000 97,000 1.64 1,644,262,732 58,127,760 2.160 2025-08-07
71 2025-08-07 26,814,000 -50,000 1.63 1,644,262,732 54,164,280 2.020 2025-08-05
72 2025-08-01 26,864,000 30,000 1.63 1,644,262,732 51,041,600 1.900 2025-07-30
73 2025-07-30 26,834,000 10,000 1.63 1,644,262,732 49,642,900 1.850 2025-07-28
74 2025-07-29 26,824,000 -90,000 1.63 1,644,262,732 52,575,040 1.960 2025-07-25
75 2025-07-24 26,914,000 -20,000 1.64 1,644,262,732 54,366,280 2.020 2025-07-22
76 2025-07-17 26,934,000 -36,000 1.64 1,644,262,732 51,982,620 1.930 2025-07-15
77 2025-07-14 26,970,000 2,000 1.64 1,644,262,732 47,736,900 1.770 2025-07-10
78 2025-07-11 26,968,000 63,000 1.64 1,644,262,732 49,081,760 1.820 2025-07-09
79 2025-07-10 26,905,000 30,000 1.64 1,644,262,732 47,621,850 1.770 2025-07-08
80 2025-07-09 26,875,000 32,000 1.63 1,644,262,732 46,762,500 1.740 2025-07-07
81 2025-07-08 26,843,000 25,000 1.63 1,644,262,732 47,512,110 1.770 2025-07-04
82 2025-07-07 26,818,000 2,000 1.63 1,644,262,732 46,663,320 1.740 2025-07-03
83 2025-07-04 26,816,000 32,000 1.63 1,644,262,732 45,587,200 1.700 2025-07-02
84 2025-06-30 26,784,000 -54,000 1.63 1,644,262,732 36,694,080 1.370 2025-06-26
85 2025-06-23 26,838,000 1,000 1.63 1,644,262,732 36,231,300 1.350 2025-06-19
86 2025-06-18 26,837,000 44,000 1.63 1,644,262,732 36,229,950 1.350 2025-06-16
87 2025-06-16 26,793,000 20,000 1.63 1,644,262,732 38,581,920 1.440 2025-06-12
88 2025-06-13 26,773,000 -21,000 1.63 1,644,262,732 38,553,120 1.440 2025-06-11
89 2025-06-11 26,794,000 6,000 1.63 1,644,262,732 36,439,840 1.360 2025-06-09
90 2025-06-09 26,788,000 1,000 1.63 1,644,262,732 36,163,800 1.350 2025-06-05
91 2025-06-06 26,787,000 4,000 1.63 1,644,262,732 35,090,970 1.310 2025-06-04
92 2025-06-05 26,783,000 11,000 1.63 1,644,262,732 35,889,220 1.340 2025-06-03
93 2025-06-04 26,772,000 3,000 1.63 1,644,262,732 36,142,200 1.350 2025-06-02
94 2025-05-26 26,769,000 5,000 1.63 1,644,262,732 37,744,290 1.410 2025-05-22
95 2025-05-22 26,764,000 1,000 1.63 1,644,262,732 38,540,160 1.440 2025-05-20
96 2025-04-30 26,763,000 -20,000 1.63 1,644,262,732 32,115,600 1.200 2025-04-28
97 2025-04-29 26,783,000 2,000 1.63 1,644,262,732 32,407,430 1.210 2025-04-25
98 2025-04-28 26,781,000 12,000 1.63 1,644,262,732 33,476,250 1.250 2025-04-24
99 2025-04-23 26,769,000 -10,000 1.63 1,644,262,732 34,532,010 1.290 2025-04-17
100 2025-04-16 26,779,000 6,000 1.63 1,644,262,732 34,009,330 1.270 2025-04-14
101 2025-04-15 26,773,000 -20,000 1.63 1,644,262,732 36,143,550 1.350 2025-04-11
102 2025-04-14 26,793,000 30,000 1.63 1,644,262,732 31,615,740 1.180 2025-04-10
103 2025-04-11 26,763,000 14,000 1.63 1,644,262,732 32,650,860 1.220 2025-04-09
104 2025-04-10 26,749,000 -27,000 1.63 1,644,262,732 33,703,740 1.260 2025-04-08
105 2025-04-09 26,776,000 25,000 1.63 1,644,262,732 31,863,440 1.190 2025-04-07
106 2025-04-08 26,751,000 15,000 1.63 1,644,262,732 35,578,830 1.330 2025-04-03
107 2025-04-07 26,736,000 13,000 1.63 1,644,262,732 35,558,880 1.330 2025-04-02
108 2025-04-01 26,723,000 4,000 1.63 1,644,262,732 36,877,740 1.380 2025-03-28
109 2025-03-31 26,719,000 -20,000 1.62 1,644,262,732 37,406,600 1.400 2025-03-27
110 2025-03-28 26,739,000 10,000 1.63 1,644,262,732 37,434,600 1.400 2025-03-26
111 2025-03-27 26,729,000 51,000 1.63 1,644,262,732 37,420,600 1.400 2025-03-25
112 2025-03-26 26,678,000 4,000 1.62 1,644,262,732 40,550,560 1.520 2025-03-24
113 2025-03-25 26,674,000 31,000 1.62 1,644,262,732 38,143,820 1.430 2025-03-21
114 2025-03-21 26,643,000 -24,000 1.62 1,644,262,732 39,431,640 1.480 2025-03-19
115 2025-03-20 26,667,000 24,000 1.62 1,644,262,732 41,333,850 1.550 2025-03-18
116 2025-03-17 26,643,000 -15,000 1.62 1,644,262,732 40,763,790 1.530 2025-03-13
117 2025-03-13 26,658,000 -5,000 1.62 1,644,262,732 41,586,480 1.560 2025-03-11
118 2025-03-12 26,663,000 -80,000 1.62 1,644,262,732 41,860,910 1.570 2025-03-10
119 2025-03-10 26,743,000 81,000 1.63 1,644,262,732 41,719,080 1.560 2025-03-06
120 2025-03-04 26,662,000 37,000 1.62 1,644,262,732 41,326,100 1.550 2025-02-28
121 2025-03-03 26,625,000 -68,000 1.62 1,644,262,732 42,600,000 1.600 2025-02-27
122 2025-02-28 26,693,000 -166,000 1.76 1,519,262,732 42,441,870 1.590 2025-02-26
123 2025-02-27 26,859,000 7,000 1.77 1,519,262,732 42,974,400 1.600 2025-02-25
124 2025-02-26 26,852,000 169,000 1.77 1,519,262,732 44,842,840 1.670 2025-02-24
125 2025-02-25 26,683,000 -10,000 1.76 1,519,262,732 43,760,120 1.640 2025-02-21
126 2025-02-24 26,693,000 14,000 1.76 1,519,262,732 41,908,010 1.570 2025-02-20
127 2025-02-21 26,679,000 10,000 1.76 1,519,262,732 42,419,610 1.590 2025-02-19
128 2025-02-19 26,669,000 50,000 1.91 1,394,262,732 40,003,500 1.500 2025-02-17
129 2025-02-17 26,619,000 75,000 1.91 1,394,262,732 37,266,600 1.400 2025-02-13
130 2025-02-12 26,544,000 95,000 1.90 1,394,262,732 38,223,360 1.440 2025-02-10
131 2024-12-11 26,449,000 -16,000 1.90 1,394,262,732 34,383,700 1.300 2024-12-09
132 2024-12-09 26,465,000 -100,000 1.90 1,394,262,732 32,551,950 1.230 2024-12-05
133 2024-12-02 26,565,000 -65,000 1.91 1,394,262,732 36,394,050 1.370 2024-11-28
134 2024-10-21 26,630,000 -25,000 1.91 1,394,262,732 41,809,100 1.570 2024-10-17
135 2024-10-16 26,655,000 70,000 1.91 1,394,262,732 43,714,200 1.640 2024-10-14
136 2024-10-04 26,585,000 70,000 1.91 1,394,262,732 35,889,750 1.350 2024-10-02
137 2024-10-03 26,515,000 5,000 1.90 1,394,262,732 37,651,300 1.420 2024-09-30
138 2024-10-02 26,510,000 5,000 1.90 1,394,262,732 33,932,800 1.280 2024-09-27
139 2024-09-30 26,505,000 -10,000 1.90 1,394,262,732 33,661,350 1.270 2024-09-26
140 2024-07-24 26,515,000 -70,000 1.90 1,394,262,732 27,840,750 1.050 2024-07-22
141 2024-05-22 26,585,000 10,000 1.91 1,394,262,732 29,509,350 1.110 2024-05-20
142 2024-05-21 26,575,000 -4,000 1.91 1,394,262,732 29,498,250 1.110 2024-05-17
143 2024-05-16 26,579,000 -6,000 1.91 1,394,262,732 27,642,160 1.040 2024-05-13
144 2024-05-14 26,585,000 -10,000 1.91 1,394,262,732 27,382,550 1.030 2024-05-10
145 2024-05-09 26,595,000 4,000 1.91 1,394,262,732 26,860,950 1.010 2024-05-07
146 2024-05-06 26,591,000 -14,000 1.91 1,394,262,732 27,920,550 1.050 2024-05-02
147 2024-05-02 26,605,000 -6,000 1.91 1,394,262,732 27,669,200 1.040 2024-04-29
148 2024-04-30 26,611,000 6,000 1.91 1,394,262,732 27,409,330 1.030 2024-04-26
149 2024-04-12 26,605,000 -38,000 1.91 1,394,262,732 28,201,300 1.060 2024-04-10
150 2024-04-11 26,643,000 -92,000 1.91 1,394,262,732 27,975,150 1.050 2024-04-09
151 2024-03-05 26,735,000 -4,000 1.92 1,394,262,732 30,210,550 1.130 2024-03-01
152 2024-03-04 26,739,000 4,000 1.92 1,394,262,732 29,680,290 1.110 2024-02-29
153 2024-02-27 26,735,000 -5,000 1.92 1,394,262,732 29,408,500 1.100 2024-02-23
154 2024-02-22 26,740,000 -5,000 1.92 1,394,262,732 27,542,200 1.030 2024-02-20
155 2024-02-20 26,745,000 5,000 1.92 1,394,262,732 28,082,250 1.050 2024-02-16
156 2024-02-15 26,740,000 5,000 1.92 1,394,262,732 31,285,800 1.170 2024-02-08
157 2023-10-24 26,735,000 -4,000 1.92 1,394,262,732 27,002,350 1.010 2023-10-19
158 2023-08-08 26,739,000 -1,000 1.92 1,394,262,732 34,760,700 1.300 2023-08-04
159 2023-08-03 26,740,000 -12,000 1.92 1,394,262,732 35,831,600 1.340 2023-08-01
160 2023-08-01 26,752,000 -39,000 1.92 1,394,262,732 36,382,720 1.360 2023-07-28
161 2023-07-31 26,791,000 200,000 1.92 1,394,262,732 36,167,850 1.350 2023-07-27
162 2023-07-05 26,591,000 -200,000 1.91 1,394,262,732 37,227,400 1.400 2023-07-03
163 2023-06-19 26,791,000 -29,000 1.92 1,394,262,732 37,239,490 1.390 2023-06-15
164 2023-06-01 26,820,000 3,000 1.92 1,394,262,732 40,230,000 1.500 2023-05-30
165 2023-04-11 26,817,000 -6,000 1.92 1,394,262,732 46,125,240 1.720 2023-04-04
166 2023-04-06 26,823,000 -12,000 1.92 1,394,262,732 45,599,100 1.700 2023-04-03
167 2023-04-04 26,835,000 4,000 1.92 1,394,262,732 43,741,050 1.630 2023-03-31
168 2023-04-03 26,831,000 -70,000 1.92 1,394,262,732 43,197,910 1.610 2023-03-30
169 2023-03-10 26,901,000 -20,000 1.93 1,394,262,732 42,772,590 1.590 2023-03-08
170 2023-02-22 26,921,000 -5,000 1.93 1,394,262,732 44,688,860 1.660 2023-02-20
171 2023-02-13 26,926,000 -40,000 1.93 1,394,262,732 46,043,460 1.710 2023-02-09
172 2023-02-06 26,966,000 20,000 1.93 1,394,262,732 47,190,500 1.750 2023-02-02
173 2023-01-16 26,946,000 2,000 1.93 1,394,262,732 46,886,040 1.740 2023-01-12
174 2023-01-13 26,944,000 20,000 1.93 1,394,262,732 46,882,560 1.740 2023-01-11
175 2023-01-09 26,924,000 20,000 1.93 1,394,262,732 48,193,960 1.790 2023-01-05
176 2022-11-18 26,904,000 -4,000 1.93 1,394,262,732 41,970,240 1.560 2022-11-16
177 2022-11-17 26,908,000 15,000 1.93 1,394,262,732 41,976,480 1.560 2022-11-15
178 2022-11-16 26,893,000 4,000 1.93 1,394,262,732 41,684,150 1.550 2022-11-14
179 2022-11-07 26,889,000 -50,000 1.93 1,394,262,732 37,375,710 1.390 2022-11-03
180 2022-10-13 26,939,000 10,000 1.93 1,398,977,732 43,102,400 1.600 2022-10-11
181 2022-09-28 26,929,000 303,000 1.92 1,398,977,732 42,009,240 1.560 2022-09-26
182 2022-09-27 26,626,000 -16,000 1.90 1,398,977,732 41,270,300 1.550 2022-09-23
183 2022-09-26 26,642,000 4,000 1.90 1,398,977,732 41,561,520 1.560 2022-09-22
184 2022-09-23 26,638,000 70,000 1.90 1,398,977,732 42,620,800 1.600 2022-09-21
185 2022-09-21 26,568,000 -30,000 1.90 1,398,977,732 41,711,760 1.570 2022-09-19
186 2022-09-15 26,598,000 -350,000 1.90 1,398,977,732 47,610,420 1.790 2022-09-13
187 2022-09-13 26,948,000 20,000 1.93 1,398,977,732 43,116,800 1.600 2022-09-08
188 2022-08-26 26,928,000 -18,000 1.92 1,401,077,732 51,432,480 1.910 2022-08-24
189 2022-08-25 26,946,000 -20,000 1.92 1,401,077,732 51,736,320 1.920 2022-08-23
190 2022-07-18 26,966,000 -10,000 1.92 1,404,334,732 60,134,180 2.230 2022-07-14
191 2022-07-14 26,976,000 -5,000 1.92 1,404,334,732 60,426,240 2.240 2022-07-12
192 2022-06-29 26,981,000 70,000 1.92 1,404,334,732 62,595,920 2.320 2022-06-27
193 2022-06-23 26,911,000 5,000 1.92 1,404,334,732 62,702,630 2.330 2022-06-21
194 2022-06-22 26,906,000 -61,000 1.92 1,404,334,732 62,152,860 2.310 2022-06-20
195 2022-06-09 26,967,000 106,000 1.91 1,410,139,732 60,406,080 2.240 2022-06-07
196 2022-05-31 26,861,000 -106,000 1.90 1,410,139,732 61,780,300 2.300 2022-05-27
197 2022-05-24 26,967,000 -1,000 1.91 1,412,766,732 62,024,100 2.300 2022-05-20
198 2022-05-05 26,968,000 -110,000 1.91 1,412,766,732 62,026,400 2.300 2022-05-03
199 2022-04-29 27,078,000 -20,000 1.92 1,412,766,732 56,863,800 2.100 2022-04-27
200 2022-04-22 27,098,000 10,000 1.92 1,412,766,732 53,383,060 1.970 2022-04-20
201 2022-04-08 27,088,000 -10,000 1.92 1,412,766,732 57,968,320 2.140 2022-04-06
202 2022-04-07 27,098,000 -2,000 1.92 1,412,766,732 57,718,740 2.130 2022-04-04
203 2022-04-06 27,100,000 10,000 1.92 1,412,766,732 55,826,000 2.060 2022-04-01
204 2022-03-29 27,090,000 102,000 1.92 1,412,766,732 56,076,300 2.070 2022-03-25
205 2022-03-24 26,988,000 -59,000 1.91 1,412,766,732 57,754,320 2.140 2022-03-22
206 2022-03-23 27,047,000 -144,000 1.91 1,412,766,732 55,716,820 2.060 2022-03-21
207 2022-03-22 27,191,000 -4,000 1.92 1,412,766,732 53,294,360 1.960 2022-03-18
208 2022-03-21 27,195,000 -2,000 1.92 1,412,766,732 50,582,700 1.860 2022-03-17
209 2022-03-17 27,197,000 202,000 1.93 1,412,766,732 46,506,870 1.710 2022-03-15
210 2022-03-16 26,995,000 350,000 1.91 1,412,766,732 53,180,150 1.970 2022-03-14
211 2022-03-15 26,645,000 -14,000 1.89 1,412,766,732 57,819,650 2.170 2022-03-11
212 2022-03-14 26,659,000 -4,000 1.89 1,412,766,732 54,384,360 2.040 2022-03-10
213 2022-03-09 26,663,000 -20,000 1.89 1,412,766,732 56,525,560 2.120 2022-03-07
214 2022-03-07 26,683,000 -5,000 1.89 1,412,766,732 61,637,730 2.310 2022-03-03
215 2022-03-03 26,688,000 -2,000 1.89 1,412,766,732 61,382,400 2.300 2022-03-01
216 2022-03-02 26,690,000 -350,000 1.88 1,416,184,732 62,721,500 2.350 2022-02-28
217 2022-02-25 27,040,000 -5,000 1.91 1,416,184,732 62,192,000 2.300 2022-02-23
218 2022-02-16 27,045,000 -60,000 1.91 1,416,184,732 64,367,100 2.380 2022-02-14
219 2022-02-15 27,105,000 -5,000 1.91 1,416,184,732 65,594,100 2.420 2022-02-11
220 2022-02-14 27,110,000 60,000 1.91 1,416,184,732 65,606,200 2.420 2022-02-10
221 2022-02-04 27,050,000 -6,000 1.91 1,416,184,732 64,920,000 2.400 2022-01-27
222 2022-01-25 27,056,000 -9,000 1.91 1,416,184,732 66,828,320 2.470 2022-01-21
223 2022-01-21 27,065,000 100,000 1.91 1,416,184,732 66,309,250 2.450 2022-01-19
224 2022-01-18 26,965,000 10,000 1.90 1,416,184,732 68,760,750 2.550 2022-01-14
225 2022-01-07 26,955,000 250,000 1.90 1,416,184,732 71,969,850 2.670 2022-01-05
226 2022-01-06 26,705,000 -6,000 1.89 1,416,184,732 71,035,300 2.660 2022-01-04
227 2022-01-04 26,711,000 10,000 1.89 1,416,184,732 69,715,710 2.610 2021-12-30
228 2021-12-15 26,701,000 20,000 1.89 1,416,184,732 74,228,780 2.780 2021-12-13
229 2021-12-10 26,681,000 -7,000 1.88 1,416,184,732 79,242,570 2.970 2021-12-08
230 2021-12-08 26,688,000 3,000 1.88 1,416,184,732 77,128,320 2.890 2021-12-06
231 2021-12-06 26,685,000 450,000 1.88 1,416,184,732 76,585,950 2.870 2021-12-02
232 2021-12-03 26,235,000 186,000 1.85 1,416,184,732 76,081,500 2.900 2021-12-01
233 2021-11-26 26,049,000 -2,000 1.84 1,416,184,732 76,844,550 2.950 2021-11-24
234 2021-11-25 26,051,000 10,000 1.84 1,416,184,732 79,195,040 3.040 2021-11-23
235 2021-11-24 26,041,000 -100,000 1.84 1,416,184,732 79,425,050 3.050 2021-11-22
236 2021-11-23 26,141,000 22,000 1.85 1,416,184,732 76,854,540 2.940 2021-11-19
237 2021-11-22 26,119,000 98,000 1.84 1,416,184,732 92,722,450 3.550 2021-11-18
238 2021-11-19 26,021,000 60,000 1.84 1,416,184,732 92,114,340 3.540 2021-11-17
239 2021-11-18 25,961,000 -1,000 1.83 1,416,184,732 95,536,480 3.680 2021-11-16
240 2021-11-17 25,962,000 -236,000 1.83 1,416,184,732 97,097,880 3.740 2021-11-15
241 2021-11-16 26,198,000 -18,000 1.85 1,416,184,732 98,242,500 3.750 2021-11-12
242 2021-11-15 26,216,000 15,000 1.85 1,416,184,732 91,231,680 3.480 2021-11-11
243 2021-11-12 26,201,000 3,000 1.85 1,416,184,732 78,865,010 3.010 2021-11-10
244 2021-11-10 26,198,000 52,000 1.85 1,416,184,732 76,760,140 2.930 2021-11-08
245 2021-11-08 26,146,000 -14,000 1.85 1,416,184,732 79,483,840 3.040 2021-11-04
246 2021-11-05 26,160,000 -5,000 1.85 1,416,184,732 76,648,800 2.930 2021-11-03
247 2021-11-04 26,165,000 2,000 1.85 1,416,184,732 74,831,900 2.860 2021-11-02
248 2021-11-03 26,163,000 4,000 1.85 1,416,184,732 74,564,550 2.850 2021-11-01
249 2021-11-02 26,159,000 -2,000 1.85 1,416,184,732 75,076,330 2.870 2021-10-29
250 2021-10-29 26,161,000 -10,000 1.85 1,416,184,732 74,558,850 2.850 2021-10-27
251 2021-10-28 26,171,000 8,000 1.85 1,416,184,732 71,446,830 2.730 2021-10-26
252 2021-10-27 26,163,000 26,000 1.85 1,416,184,732 74,564,550 2.850 2021-10-25
253 2021-10-26 26,137,000 80,000 1.85 1,416,184,732 77,888,260 2.980 2021-10-22
254 2021-10-22 26,057,000 -6,000 1.84 1,416,184,732 75,304,730 2.890 2021-10-20
255 2021-10-19 26,063,000 -3,000 1.84 1,416,184,732 62,551,200 2.400 2021-10-15
256 2021-10-05 26,066,000 -1,000 1.84 1,416,184,732 65,686,320 2.520 2021-09-30
257 2021-09-29 26,067,000 34,000 1.84 1,416,184,732 67,513,530 2.590 2021-09-27
258 2021-09-21 26,033,000 -24,000 1.84 1,416,184,732 71,851,080 2.760 2021-09-17
259 2021-09-20 26,057,000 30,000 1.84 1,416,184,732 72,177,890 2.770 2021-09-16
260 2021-09-17 26,027,000 3,000 1.84 1,416,184,732 74,437,220 2.860 2021-09-15
261 2021-09-15 26,024,000 90,000 1.84 1,416,184,732 75,990,080 2.920 2021-09-13
262 2021-09-14 25,934,000 76,000 1.83 1,416,184,732 77,283,320 2.980 2021-09-10
263 2021-09-09 25,858,000 -9,000 1.83 1,416,184,732 80,935,540 3.130 2021-09-07
264 2021-09-07 25,867,000 1,000 1.83 1,416,184,732 70,099,570 2.710 2021-09-03
265 2021-09-03 25,866,000 -1,303,000 1.83 1,416,184,732 70,872,840 2.740 2021-09-01
266 2021-09-02 27,169,000 -70,000 1.92 1,416,184,732 79,876,860 2.940 2021-08-31
267 2021-09-01 27,239,000 13,000 1.92 1,416,184,732 79,810,270 2.930 2021-08-30
268 2021-08-31 27,226,000 10,000 1.92 1,416,184,732 80,588,960 2.960 2021-08-27
269 2021-08-30 27,216,000 -12,000 1.92 1,416,184,732 78,109,920 2.870 2021-08-26
270 2021-08-26 27,228,000 2,000 1.92 1,416,184,732 84,951,360 3.120 2021-08-24
271 2021-08-25 27,226,000 70,000 1.92 1,416,184,732 84,945,120 3.120 2021-08-23
272 2021-08-24 27,156,000 10,000 1.92 1,416,184,732 78,752,400 2.900 2021-08-20
273 2021-08-23 27,146,000 5,000 1.92 1,416,184,732 82,523,840 3.040 2021-08-19
274 2021-08-20 27,141,000 -2,000 1.92 1,416,184,732 85,494,150 3.150 2021-08-18
275 2021-08-19 27,143,000 1,000 1.92 1,416,184,732 83,871,870 3.090 2021-08-17
276 2021-08-18 27,142,000 5,000 1.92 1,416,184,732 79,797,480 2.940 2021-08-16
277 2021-08-17 27,137,000 85,000 1.92 1,416,184,732 70,556,200 2.600 2021-08-13
278 2021-08-16 27,052,000 18,000 1.91 1,416,184,732 75,475,080 2.790 2021-08-12
279 2021-08-13 27,034,000 -5,000 1.91 1,416,184,732 65,422,280 2.420 2021-08-11
280 2021-08-10 27,039,000 -2,000 1.91 1,416,184,732 64,623,210 2.390 2021-08-06
281 2021-08-06 27,041,000 14,000 1.91 1,416,184,732 64,627,990 2.390 2021-08-04
282 2021-07-29 27,027,000 -3,000 1.91 1,416,184,732 60,810,750 2.250 2021-07-27
283 2021-07-28 27,030,000 2,000 1.91 1,416,184,732 61,087,800 2.260 2021-07-26
284 2021-07-20 27,028,000 2,000 1.91 1,416,184,732 69,461,960 2.570 2021-07-16
285 2021-07-19 27,026,000 -13,000 1.91 1,416,184,732 72,429,680 2.680 2021-07-15
286 2021-07-15 27,039,000 -4,000 1.91 1,416,184,732 77,872,320 2.880 2021-07-13
287 2021-07-13 27,043,000 -25,000 1.91 1,416,184,732 77,342,980 2.860 2021-07-09
288 2021-07-12 27,068,000 38,000 1.91 1,416,184,732 76,602,440 2.830 2021-07-08
289 2021-07-09 27,030,000 -5,000 1.91 1,416,184,732 77,576,100 2.870 2021-07-07
290 2021-07-08 27,035,000 4,000 1.91 1,416,184,732 73,264,850 2.710 2021-07-06
291 2021-07-07 27,031,000 -5,000 1.91 1,416,184,732 75,957,110 2.810 2021-07-05
292 2021-07-06 27,036,000 -80,000 1.91 1,416,184,732 78,134,040 2.890 2021-07-02
293 2021-07-05 27,116,000 18,000 1.91 1,416,184,732 76,195,960 2.810 2021-06-30
294 2021-06-30 27,098,000 -20,000 1.91 1,416,184,732 69,099,900 2.550 2021-06-28
295 2021-06-29 27,118,000 -12,000 1.91 1,416,184,732 69,150,900 2.550 2021-06-25
296 2021-06-28 27,130,000 -2,000 1.92 1,416,184,732 68,910,200 2.540 2021-06-24
297 2021-06-25 27,132,000 32,000 1.92 1,416,184,732 66,744,720 2.460 2021-06-23
298 2021-06-22 27,100,000 -150,000 1.91 1,416,184,732 59,349,000 2.190 2021-06-18
299 2021-06-18 27,250,000 83,000 1.92 1,416,184,732 55,317,500 2.030 2021-06-16
300 2021-06-17 27,167,000 67,000 1.92 1,416,184,732 58,137,380 2.140 2021-06-15
301 2021-06-03 27,100,000 -20,000 1.91 1,416,184,732 60,433,000 2.230 2021-06-01
302 2021-06-02 27,120,000 6,000 1.92 1,416,184,732 59,935,200 2.210 2021-05-31
303 2021-06-01 27,114,000 30,000 1.91 1,416,184,732 59,379,660 2.190 2021-05-28
304 2021-05-31 27,084,000 -100,000 1.91 1,416,184,732 60,397,320 2.230 2021-05-27
305 2021-05-28 27,184,000 -2,000 1.92 1,416,184,732 58,445,600 2.150 2021-05-26
306 2021-05-25 27,186,000 -83,000 1.92 1,416,184,732 54,100,140 1.990 2021-05-21
307 2021-05-18 27,269,000 -5,000 1.93 1,416,184,732 53,174,550 1.950 2021-05-14
308 2021-05-17 27,274,000 100,000 1.93 1,416,184,732 52,638,820 1.930 2021-05-13
309 2021-05-13 27,174,000 -150,000 1.92 1,416,184,732 55,163,220 2.030 2021-05-11
310 2021-05-07 27,324,000 43,000 1.93 1,416,184,732 58,200,120 2.130 2021-05-05
311 2021-05-06 27,281,000 500,000 1.93 1,416,184,732 58,926,960 2.160 2021-05-04
312 2021-05-05 26,781,000 200,000 1.89 1,416,184,732 55,168,860 2.060 2021-05-03
313 2021-04-29 26,581,000 -90,000 1.88 1,416,184,732 59,009,820 2.220 2021-04-27
314 2021-04-28 26,671,000 -50,000 1.88 1,416,184,732 57,609,360 2.160 2021-04-26
315 2021-04-27 26,721,000 600,000 1.89 1,416,184,732 59,320,620 2.220 2021-04-23
316 2021-04-26 26,121,000 26,000 1.84 1,416,184,732 54,592,890 2.090 2021-04-22
317 2021-04-21 26,095,000 -96,000 1.84 1,416,184,732 57,148,050 2.190 2021-04-19
318 2021-04-16 26,191,000 -4,000 1.85 1,416,184,732 56,048,740 2.140 2021-04-14
319 2021-04-09 26,195,000 -7,000 1.85 1,416,184,732 55,533,400 2.120 2021-04-07
320 2021-04-08 26,202,000 5,000 1.85 1,416,184,732 55,810,260 2.130 2021-04-01
321 2021-04-07 26,197,000 50,000 1.85 1,416,184,732 61,039,010 2.330 2021-03-31
322 2021-04-01 26,147,000 30,000 1.85 1,416,184,732 61,183,980 2.340 2021-03-30
323 2021-03-29 26,117,000 20,000 1.84 1,416,184,732 58,502,080 2.240 2021-03-25
324 2021-03-26 26,097,000 -362,000 1.84 1,416,184,732 59,240,190 2.270 2021-03-24
325 2021-03-25 26,459,000 -10,000 1.87 1,416,184,732 61,914,060 2.340 2021-03-23
326 2021-03-24 26,469,000 -10,000 1.87 1,416,184,732 65,113,740 2.460 2021-03-22
327 2021-03-22 26,479,000 -26,000 1.87 1,416,184,732 65,932,710 2.490 2021-03-18
328 2021-03-19 26,505,000 100,000 1.87 1,416,184,732 67,057,650 2.530 2021-03-17
329 2021-03-17 26,405,000 12,000 1.86 1,416,184,732 64,428,200 2.440 2021-03-15
330 2021-03-15 26,393,000 -180,000 1.86 1,416,184,732 67,830,010 2.570 2021-03-11
331 2021-03-12 26,573,000 6,000 1.88 1,416,184,732 60,320,710 2.270 2021-03-10
332 2021-03-11 26,567,000 20,000 1.88 1,416,184,732 58,447,400 2.200 2021-03-09
333 2021-03-10 26,547,000 -10,000 1.87 1,416,184,732 59,199,810 2.230 2021-03-08
334 2021-03-09 26,557,000 44,000 1.88 1,416,184,732 68,517,060 2.580 2021-03-05
335 2021-03-08 26,513,000 88,000 1.87 1,416,184,732 66,812,760 2.520 2021-03-04
336 2021-03-05 26,425,000 12,000 1.87 1,416,184,732 72,933,000 2.760 2021-03-03
337 2021-03-04 26,413,000 -50,000 1.87 1,416,184,732 73,956,400 2.800 2021-03-02
338 2021-03-03 26,463,000 -99,000 1.87 1,416,184,732 76,478,070 2.890 2021-03-01
339 2021-03-02 26,562,000 150,000 1.88 1,416,184,732 71,983,020 2.710 2021-02-26
340 2021-03-01 26,412,000 -48,000 1.87 1,416,184,732 75,274,200 2.850 2021-02-25
341 2021-02-26 26,460,000 55,000 1.87 1,416,184,732 72,235,800 2.730 2021-02-24
342 2021-02-25 26,405,000 -20,000 1.86 1,416,184,732 76,838,550 2.910 2021-02-23
343 2021-02-24 26,425,000 4,000 1.87 1,416,184,732 78,746,500 2.980 2021-02-22
344 2021-02-23 26,421,000 -24,000 1.87 1,416,184,732 87,189,300 3.300 2021-02-19
345 2021-02-22 26,445,000 -124,000 1.87 1,416,184,732 92,557,500 3.500 2021-02-18
346 2021-02-19 26,569,000 -906,000 1.88 1,416,184,732 98,305,300 3.700 2021-02-17
347 2021-02-18 27,475,000 170,000 1.94 1,416,184,732 97,261,500 3.540 2021-02-16
348 2021-02-17 27,305,000 -169,000 1.93 1,416,184,732 66,624,200 2.440 2021-02-10
349 2021-02-16 27,474,000 45,000 1.94 1,416,184,732 68,685,000 2.500 2021-02-09
350 2021-02-10 27,429,000 -49,000 1.94 1,416,184,732 65,006,730 2.370 2021-02-08
351 2021-02-09 27,478,000 241,000 1.94 1,416,184,732 61,550,720 2.240 2021-02-05
352 2021-02-08 27,237,000 -163,000 1.92 1,416,184,732 62,645,100 2.300 2021-02-04
353 2021-02-05 27,400,000 -24,000 1.93 1,416,184,732 52,608,000 1.920 2021-02-03
354 2021-02-04 27,424,000 2,000 1.94 1,416,184,732 48,814,720 1.780 2021-02-02
355 2021-02-03 27,422,000 -58,000 1.94 1,416,184,732 46,617,400 1.700 2021-02-01
356 2021-02-01 27,480,000 -50,000 1.94 1,416,184,732 47,540,400 1.730 2021-01-28
357 2021-01-29 27,530,000 -26,000 1.94 1,416,184,732 49,554,000 1.800 2021-01-27
358 2021-01-26 27,556,000 -30,000 1.95 1,416,184,732 52,356,400 1.900 2021-01-22
359 2021-01-25 27,586,000 20,000 1.95 1,416,184,732 51,585,820 1.870 2021-01-21
360 2021-01-22 27,566,000 -44,000 1.95 1,416,184,732 52,926,720 1.920 2021-01-20
361 2021-01-21 27,610,000 50,000 1.95 1,416,184,732 50,526,300 1.830 2021-01-19
362 2021-01-20 27,560,000 -84,000 1.95 1,416,184,732 51,812,800 1.880 2021-01-18
363 2021-01-19 27,644,000 -104,000 1.95 1,416,184,732 49,482,760 1.790 2021-01-15
364 2021-01-18 27,748,000 270,000 1.96 1,416,184,732 48,559,000 1.750 2021-01-14
365 2021-01-15 27,478,000 64,000 1.94 1,416,184,732 50,834,300 1.850 2021-01-13
366 2020-12-29 27,414,000 50,000 1.94 1,416,184,732 41,121,000 1.500 2020-12-23
367 2020-12-28 27,364,000 -6,000 1.93 1,416,184,732 39,951,440 1.460 2020-12-22
368 2020-12-21 27,370,000 11,000 1.93 1,416,184,732 42,149,800 1.540 2020-12-17
369 2020-12-08 27,359,000 -10,000 1.93 1,416,184,732 43,500,810 1.590 2020-12-04
370 2020-12-07 27,369,000 -15,000 1.93 1,416,184,732 44,611,470 1.630 2020-12-03
371 2020-12-02 27,384,000 217,000 1.93 1,416,184,732 46,005,120 1.680 2020-11-30
372 2020-11-26 27,167,000 25,000 1.92 1,416,184,732 45,368,890 1.670 2020-11-24
373 2020-11-25 27,142,000 13,000 1.92 1,416,184,732 46,141,400 1.700 2020-11-23
374 2020-11-24 27,129,000 4,000 1.92 1,416,184,732 43,406,400 1.600 2020-11-20
375 2020-11-13 27,125,000 -46,000 1.92 1,416,184,732 43,400,000 1.600 2020-11-11
376 2020-11-12 27,171,000 -11,000 1.92 1,416,184,732 47,277,540 1.740 2020-11-10
377 2020-11-10 27,182,000 61,000 1.92 1,416,184,732 47,840,320 1.760 2020-11-06
378 2020-11-04 27,121,000 -4,000 1.92 1,416,184,732 45,020,860 1.660 2020-11-02
379 2020-11-02 27,125,000 20,000 1.91 1,417,416,732 46,383,750 1.710 2020-10-29
380 2020-10-29 27,105,000 -5,000 1.91 1,417,416,732 47,433,750 1.750 2020-10-27
381 2020-10-28 27,110,000 -16,000 1.91 1,417,416,732 47,171,400 1.740 2020-10-23
382 2020-10-27 27,126,000 -4,000 1.91 1,417,416,732 49,640,580 1.830 2020-10-22
383 2020-10-22 27,130,000 -70,000 1.91 1,417,416,732 50,190,500 1.850 2020-10-20
384 2020-10-21 27,200,000 4,000 1.92 1,417,416,732 52,496,000 1.930 2020-10-19
385 2020-10-20 27,196,000 -66,000 1.92 1,417,416,732 48,680,840 1.790 2020-10-16
386 2020-10-19 27,262,000 -215,000 1.92 1,417,416,732 43,891,820 1.610 2020-10-15
387 2020-10-15 27,477,000 -50,000 1.94 1,417,416,732 41,490,270 1.510 2020-10-12
388 2020-10-12 27,527,000 -50,000 1.94 1,417,416,732 39,914,150 1.450 2020-10-08
389 2020-09-28 27,577,000 -9,000 1.95 1,417,416,732 36,953,180 1.340 2020-09-24
390 2020-09-25 27,586,000 -11,000 1.95 1,417,416,732 37,241,100 1.350 2020-09-23
391 2020-09-21 27,597,000 50,000 1.95 1,417,416,732 36,979,980 1.340 2020-09-17
392 2020-09-16 27,547,000 -40,000 1.94 1,417,416,732 36,912,980 1.340 2020-09-14
393 2020-09-15 27,587,000 -30,000 1.95 1,417,416,732 37,242,450 1.350 2020-09-11
394 2020-09-14 27,617,000 10,000 1.95 1,417,416,732 34,797,420 1.260 2020-09-10
395 2020-09-11 27,607,000 50,000 1.95 1,417,416,732 35,336,960 1.280 2020-09-09
396 2020-09-10 27,557,000 -30,000 1.94 1,417,416,732 35,548,530 1.290 2020-09-08
397 2020-09-08 27,587,000 5,000 1.95 1,417,416,732 37,518,320 1.360 2020-09-04
398 2020-09-07 27,582,000 310,000 1.95 1,417,416,732 36,408,240 1.320 2020-09-03
399 2020-09-04 27,272,000 41,000 1.92 1,417,416,732 38,180,800 1.400 2020-09-02
400 2020-09-03 27,231,000 -150,000 1.92 1,417,416,732 38,123,400 1.400 2020-09-01
401 2020-09-02 27,381,000 -66,000 1.93 1,417,416,732 39,702,450 1.450 2020-08-31
402 2020-09-01 27,447,000 50,000 1.94 1,417,416,732 39,798,150 1.450 2020-08-28
403 2020-08-31 27,397,000 -714,000 1.93 1,417,416,732 38,355,800 1.400 2020-08-27
404 2020-08-28 28,111,000 190,000 1.98 1,417,416,732 39,636,510 1.410 2020-08-26
405 2020-08-27 27,921,000 289,000 1.97 1,417,416,732 41,602,290 1.490 2020-08-25
406 2020-08-24 27,632,000 40,000 1.95 1,417,416,732 33,987,360 1.230 2020-08-20
407 2020-08-14 27,592,000 -10,000 1.95 1,417,416,732 35,593,680 1.290 2020-08-12
408 2020-08-11 27,602,000 -60,000 1.95 1,417,416,732 36,986,680 1.340 2020-08-07
409 2020-08-10 27,662,000 120,000 1.95 1,417,416,732 38,726,800 1.400 2020-08-06
410 2020-08-07 27,542,000 -20,000 1.94 1,417,416,732 39,109,640 1.420 2020-08-05
411 2020-07-30 27,562,000 -11,000 1.94 1,417,416,732 33,350,020 1.210 2020-07-28
412 2020-07-28 27,573,000 40,000 1.95 1,417,416,732 33,087,600 1.200 2020-07-24
413 2020-07-22 27,533,000 -40,000 1.94 1,417,416,732 34,966,910 1.270 2020-07-20
414 2020-07-20 27,573,000 120,000 1.95 1,417,416,732 33,914,790 1.230 2020-07-16
415 2020-07-17 27,453,000 10,000 1.94 1,417,416,732 38,159,670 1.390 2020-07-15
416 2020-07-14 27,443,000 -13,000 1.94 1,417,416,732 41,713,360 1.520 2020-07-10
417 2020-07-13 27,456,000 -25,000 1.94 1,417,416,732 42,282,240 1.540 2020-07-09
418 2020-07-10 27,481,000 -75,000 1.94 1,417,416,732 41,221,500 1.500 2020-07-08
419 2020-07-09 27,556,000 -60,000 1.94 1,417,416,732 35,547,240 1.290 2020-07-07
420 2020-07-08 27,616,000 72,000 1.95 1,417,416,732 37,005,440 1.340 2020-07-06
421 2020-07-07 27,544,000 -22,000 1.94 1,417,416,732 34,154,560 1.240 2020-07-03
422 2020-07-06 27,566,000 30,000 1.94 1,417,416,732 35,835,800 1.300 2020-07-02
423 2020-07-02 27,536,000 126,000 1.94 1,417,416,732 38,275,040 1.390 2020-06-29
424 2020-06-29 27,410,000 -160,000 1.93 1,417,416,732 33,714,300 1.230 2020-06-24
425 2020-06-26 27,570,000 125,000 1.95 1,417,416,732 35,289,600 1.280 2020-06-23
426 2020-06-24 27,445,000 -192,000 1.94 1,417,416,732 29,915,050 1.090 2020-06-22
427 2020-06-23 27,637,000 -107,000 1.95 1,417,416,732 27,360,630 0.990 2020-06-19
428 2020-06-22 27,744,000 82,000 1.96 1,417,416,732 30,518,400 1.100 2020-06-18
429 2020-06-19 27,662,000 184,000 1.95 1,417,416,732 31,534,680 1.140 2020-06-17
430 2020-06-15 27,478,000 10,000 1.93 1,420,098,732 22,531,960 0.820 2020-06-11
431 2020-06-10 27,468,000 -5,000 1.93 1,420,098,732 23,622,480 0.860 2020-06-08
432 2020-05-28 27,473,000 -211,000 1.93 1,420,098,732 21,978,400 0.800 2020-05-26
433 2020-05-26 27,684,000 -120,000 1.95 1,420,098,732 22,147,200 0.800 2020-05-22
434 2020-05-25 27,804,000 120,000 1.96 1,420,098,732 23,633,400 0.850 2020-05-21
435 2020-05-22 27,684,000 138,000 1.95 1,420,098,732 22,700,880 0.820 2020-05-20
436 2020-05-21 27,546,000 -337,000 1.94 1,420,098,732 21,761,340 0.790 2020-05-19
437 2020-05-20 27,883,000 -300,000 1.96 1,420,098,732 22,027,570 0.790 2020-05-18
438 2020-05-19 28,183,000 -250,000 1.98 1,420,098,732 22,264,570 0.790 2020-05-15
439 2020-05-18 28,433,000 -200,000 2.00 1,420,098,732 23,030,730 0.810 2020-05-14
440 2020-05-13 28,633,000 29,000 2.02 1,420,098,732 23,192,730 0.810 2020-05-11
441 2020-05-12 28,604,000 50,000 2.01 1,420,098,732 22,597,160 0.790 2020-05-08
442 2020-04-21 28,554,000 10,000 2.00 1,427,332,732 24,270,900 0.850 2020-04-17
443 2020-04-06 28,544,000 30,000 2.00 1,427,332,732 25,404,160 0.890 2020-04-02
444 2020-03-16 28,514,000 50,000 2.00 1,427,332,732 24,236,900 0.850 2020-03-12
445 2020-03-02 28,464,000 -99,000 1.99 1,427,332,732 30,456,480 1.070 2020-02-27
446 2020-02-07 28,563,000 -2,000 2.00 1,427,332,732 32,847,450 1.150 2020-02-05
447 2020-02-06 28,565,000 -2,000 2.00 1,427,332,732 33,421,050 1.170 2020-02-04
448 2020-01-16 28,567,000 -5,000 2.00 1,427,332,732 38,565,450 1.350 2020-01-14
449 2020-01-15 28,572,000 -12,000 2.00 1,427,332,732 38,000,760 1.330 2020-01-13
450 2020-01-13 28,584,000 -11,000 2.00 1,427,332,732 38,302,560 1.340 2020-01-09
451 2020-01-10 28,595,000 4,000 2.00 1,427,332,732 36,029,700 1.260 2020-01-08
452 2020-01-08 28,591,000 -4,000 2.00 1,427,332,732 37,454,210 1.310 2020-01-06
453 2019-12-30 28,595,000 -12,000 2.00 1,427,332,732 38,031,350 1.330 2019-12-23
454 2019-12-19 28,607,000 100,000 2.00 1,427,332,732 39,477,660 1.380 2019-12-17
455 2019-12-16 28,507,000 -6,000 2.00 1,427,332,732 37,629,240 1.320 2019-12-12
456 2019-12-13 28,513,000 -1,000 2.00 1,427,332,732 36,496,640 1.280 2019-12-11
457 2019-12-12 28,514,000 -2,000 2.00 1,427,332,732 35,927,640 1.260 2019-12-10
458 2019-12-10 28,516,000 -5,000 2.00 1,427,332,732 36,500,480 1.280 2019-12-06
459 2019-11-26 28,521,000 -36,000 2.00 1,427,332,732 37,362,510 1.310 2019-11-22
460 2019-11-11 28,557,000 -33,000 2.00 1,427,332,732 39,123,090 1.370 2019-11-07
461 2019-11-08 28,590,000 -17,000 2.00 1,427,332,732 40,026,000 1.400 2019-11-06
462 2019-11-07 28,607,000 50,000 2.00 1,427,332,732 40,335,870 1.410 2019-11-05
463 2019-11-05 28,557,000 -17,000 2.00 1,427,332,732 37,124,100 1.300 2019-11-01
464 2019-10-22 28,574,000 -10,000 2.00 1,427,332,732 37,431,940 1.310 2019-10-18
465 2019-10-16 28,584,000 9,000 2.00 1,427,332,732 38,874,240 1.360 2019-10-14
466 2019-10-15 28,575,000 -2,000 2.00 1,427,332,732 39,147,750 1.370 2019-10-11
467 2019-10-14 28,577,000 -85,000 2.00 1,427,332,732 38,578,950 1.350 2019-10-10
468 2019-10-08 28,662,000 -9,000 2.01 1,427,332,732 40,126,800 1.400 2019-10-03
469 2019-10-04 28,671,000 -1,000 2.01 1,427,332,732 40,426,110 1.410 2019-10-02
470 2019-10-02 28,672,000 -21,000 2.01 1,427,332,732 41,861,120 1.460 2019-09-27
471 2019-09-30 28,693,000 100,000 2.01 1,427,332,732 41,604,850 1.450 2019-09-26
472 2019-09-27 28,593,000 130,000 1.99 1,438,490,732 41,745,780 1.460 2019-09-25
473 2019-09-24 28,463,000 4,000 1.98 1,438,490,732 44,686,910 1.570 2019-09-20
474 2019-09-20 28,459,000 -9,000 1.98 1,438,490,732 46,957,350 1.650 2019-09-18
475 2019-09-18 28,468,000 102,000 1.98 1,438,490,732 46,687,520 1.640 2019-09-16
476 2019-09-17 28,366,000 13,000 1.97 1,438,490,732 53,328,080 1.880 2019-09-13
477 2019-09-16 28,353,000 -25,000 1.97 1,438,490,732 39,410,670 1.390 2019-09-12
478 2019-09-13 28,378,000 26,000 1.97 1,438,490,732 40,012,980 1.410 2019-09-11
479 2019-09-09 28,352,000 752,000 1.97 1,438,490,732 40,826,880 1.440 2019-09-05
480 2019-09-06 27,600,000 -2,000 1.92 1,438,490,732 38,640,000 1.400 2019-09-04
481 2019-09-02 27,602,000 -48,000 1.94 1,424,490,732 40,022,900 1.450 2019-08-29
482 2019-08-30 27,650,000 -161,000 1.94 1,424,490,732 42,857,500 1.550 2019-08-28
483 2019-08-23 27,811,000 10,000 1.95 1,424,490,732 47,000,590 1.690 2019-08-21
484 2019-08-15 27,801,000 -4,000 1.95 1,424,490,732 47,539,710 1.710 2019-08-13
485 2019-08-12 27,805,000 10,000 1.95 1,424,490,732 51,161,200 1.840 2019-08-08
486 2019-08-07 27,795,000 -60,000 1.95 1,424,490,732 51,142,800 1.840 2019-08-05
487 2019-08-06 27,855,000 10,000 1.92 1,448,719,732 53,203,050 1.910 2019-08-02
488 2019-08-05 27,845,000 -20,000 1.92 1,448,719,732 56,246,900 2.020 2019-08-01
489 2019-07-29 27,865,000 2,000 1.92 1,448,719,732 58,795,150 2.110 2019-07-25
490 2019-07-25 27,863,000 -5,000 1.92 1,448,719,732 57,397,780 2.060 2019-07-23
491 2019-07-24 27,868,000 6,000 1.92 1,448,719,732 57,129,400 2.050 2019-07-22
492 2019-07-23 27,862,000 1,000 1.92 1,448,719,732 57,117,100 2.050 2019-07-19
493 2019-07-22 27,861,000 10,000 1.92 1,448,719,732 57,393,660 2.060 2019-07-18
494 2019-07-19 27,851,000 55,000 1.92 1,448,719,732 59,044,120 2.120 2019-07-17
495 2019-07-18 27,796,000 -15,000 1.92 1,448,719,732 59,761,400 2.150 2019-07-16
496 2019-07-17 27,811,000 -7,000 1.92 1,448,719,732 60,071,760 2.160 2019-07-15
497 2019-07-12 27,818,000 7,000 1.92 1,449,696,732 62,312,320 2.240 2019-07-10
498 2019-07-11 27,811,000 -160,000 1.92 1,449,696,732 60,071,760 2.160 2019-07-09
499 2019-07-10 27,971,000 2,000 1.93 1,449,696,732 60,417,360 2.160 2019-07-08
500 2019-07-04 27,969,000 40,000 1.93 1,449,696,732 61,252,110 2.190 2019-07-02
501 2019-07-03 27,929,000 1,000 1.93 1,449,696,732 58,930,190 2.110 2019-06-28
502 2019-06-26 27,928,000 3,000 1.93 1,449,696,732 58,928,080 2.110 2019-06-24
503 2019-06-25 27,925,000 5,000 1.93 1,449,696,732 59,480,250 2.130 2019-06-21
504 2019-06-21 27,920,000 7,000 1.93 1,449,696,732 57,515,200 2.060 2019-06-19
505 2019-06-17 27,913,000 100,000 1.92 1,455,936,732 58,059,040 2.080 2019-06-13
506 2019-06-06 27,813,000 48,000 1.91 1,455,936,732 61,744,860 2.220 2019-06-04
507 2019-06-04 27,765,000 130,000 1.91 1,455,936,732 65,247,750 2.350 2019-05-31
508 2019-05-22 27,635,000 200,000 1.90 1,455,936,732 70,192,900 2.540 2019-05-20
509 2019-04-29 27,435,000 -48,000 1.88 1,455,936,732 75,446,250 2.750 2019-04-25
510 2019-04-18 27,483,000 -125,000 1.86 1,476,909,732 83,823,150 3.050 2019-04-16
511 2019-04-16 27,608,000 -10,000 1.87 1,476,909,732 85,308,720 3.090 2019-04-12
512 2019-04-15 27,618,000 40,000 1.87 1,476,909,732 84,787,260 3.070 2019-04-11
513 2019-04-12 27,578,000 120,000 1.87 1,476,909,732 82,734,000 3.000 2019-04-10
514 2019-04-09 27,458,000 5,000 1.86 1,476,909,732 82,374,000 3.000 2019-04-04
515 2019-04-04 27,453,000 20,000 1.86 1,476,909,732 80,986,350 2.950 2019-04-02
516 2019-04-02 27,433,000 -2,000 1.86 1,476,909,732 79,281,370 2.890 2019-03-29
517 2019-03-28 27,435,000 30,000 1.86 1,476,909,732 79,561,500 2.900 2019-03-26
518 2019-03-27 27,405,000 20,000 1.86 1,476,909,732 80,296,650 2.930 2019-03-25
519 2019-03-20 27,385,000 30,000 1.85 1,476,909,732 82,428,850 3.010 2019-03-18
520 2019-03-15 27,355,000 24,502,000 1.85 1,476,909,732 83,706,300 3.060 2019-03-13
521 2019-03-14 2,853,000 -210,000 0.19 1,476,909,732 9,044,010 3.170 2019-03-12
522 2019-03-13 3,063,000 2,000 0.21 1,476,909,732 10,138,530 3.310 2019-03-11
523 2019-03-06 3,061,000 -150,000 0.21 1,476,909,732 10,284,960 3.360 2019-03-04
524 2019-02-22 3,211,000 19,000 0.22 1,476,909,732 9,568,780 2.980 2019-02-20
525 2019-02-18 3,192,000 94,000 0.22 1,476,909,732 9,352,560 2.930 2019-02-14
526 2019-02-08 3,098,000 18,000 0.21 1,476,909,732 8,984,200 2.900 2019-01-31
527 2018-12-18 3,080,000 -76,000 0.21 1,477,140,732 9,086,000 2.950 2018-12-14
528 2018-12-17 3,156,000 -18,000 0.22 1,466,940,732 9,468,000 3.000 2018-12-13
529 2018-12-07 3,174,000 30,000 0.22 1,466,940,732 9,775,920 3.080 2018-12-05
530 2018-12-05 3,144,000 -16,000 0.21 1,466,940,732 9,589,200 3.050 2018-12-03
531 2018-11-28 3,160,000 9,000 0.22 1,466,940,732 9,195,600 2.910 2018-11-26
532 2018-11-27 3,151,000 27,000 0.21 1,466,940,732 9,106,390 2.890 2018-11-23
533 2018-11-26 3,124,000 27,000 0.21 1,466,940,732 9,372,000 3.000 2018-11-22
534 2018-11-23 3,097,000 17,000 0.21 1,466,940,732 9,291,000 3.000 2018-11-21
535 2018-11-22 3,080,000 27,000 0.21 1,466,940,732 9,147,600 2.970 2018-11-20
536 2018-11-21 3,053,000 27,000 0.21 1,466,940,732 9,281,120 3.040 2018-11-19
537 2018-11-20 3,026,000 28,000 0.21 1,466,940,732 9,108,260 3.010 2018-11-16
538 2018-11-19 2,998,000 29,000 0.20 1,466,940,732 8,814,120 2.940 2018-11-15
539 2018-11-16 2,969,000 30,000 0.20 1,466,940,732 8,669,480 2.920 2018-11-14
540 2018-11-15 2,939,000 32,000 0.20 1,466,940,732 8,523,100 2.900 2018-11-13
541 2018-11-14 2,907,000 33,000 0.20 1,466,940,732 8,372,160 2.880 2018-11-12
542 2018-11-13 2,874,000 35,000 0.20 1,466,940,732 8,305,860 2.890 2018-11-09
543 2018-11-12 2,839,000 38,000 0.19 1,466,940,732 8,261,490 2.910 2018-11-08
544 2018-11-09 2,801,000 -202,000 0.19 1,466,940,732 8,094,890 2.890 2018-11-07
545 2018-11-08 3,003,000 -200,000 0.20 1,466,940,732 8,738,730 2.910 2018-11-06
546 2018-10-29 3,203,000 -10,000 0.22 1,466,940,732 8,744,190 2.730 2018-10-25
547 2018-10-19 3,213,000 47,000 0.22 1,466,940,732 8,546,580 2.660 2018-10-16
548 2018-10-02 3,166,000 12,000 0.22 1,466,940,732 9,118,080 2.880 2018-09-27
549 2018-09-24 3,154,000 -101,000 0.22 1,466,940,732 8,547,340 2.710 2018-09-20
550 2018-09-14 3,255,000 5,000 0.22 1,466,940,732 8,723,400 2.680 2018-09-12
551 2018-09-13 3,250,000 -45,000 0.22 1,466,940,732 8,872,500 2.730 2018-09-11
552 2018-09-04 3,295,000 -200,000 0.22 1,466,940,732 9,819,100 2.980 2018-08-31
553 2018-08-30 3,495,000 4,000 0.24 1,466,940,732 10,624,800 3.040 2018-08-28
554 2018-08-23 3,491,000 -28,000 0.24 1,466,940,732 10,333,360 2.960 2018-08-21
555 2018-08-22 3,519,000 -81,000 0.24 1,466,940,732 10,064,340 2.860 2018-08-20
556 2018-08-20 3,600,000 -20,000 0.25 1,466,940,732 10,152,000 2.820 2018-08-16
557 2018-08-16 3,620,000 -180,000 0.25 1,468,651,732 9,810,200 2.710 2018-08-14
558 2018-08-15 3,800,000 -26,000 0.26 1,468,651,732 11,058,000 2.910 2018-08-13
559 2018-08-13 3,826,000 13,000 0.26 1,468,651,732 11,707,560 3.060 2018-08-09
560 2018-08-09 3,813,000 -1,698,000 0.26 1,468,651,732 11,591,520 3.040 2018-08-07
561 2018-08-06 5,511,000 -80,000 0.38 1,468,651,732 17,414,760 3.160 2018-08-02
562 2018-08-01 5,591,000 210,000 0.38 1,469,280,732 19,512,590 3.490 2018-07-30
563 2018-07-31 5,381,000 400,000 0.37 1,469,280,732 19,102,550 3.550 2018-07-27
564 2018-07-25 4,981,000 -4,000 0.34 1,469,280,732 17,035,020 3.420 2018-07-23
565 2018-07-24 4,985,000 61,000 0.34 1,469,280,732 17,148,400 3.440 2018-07-20
566 2018-07-19 4,924,000 200,000 0.34 1,469,280,732 17,086,280 3.470 2018-07-17
567 2018-07-18 4,724,000 -100,000 0.32 1,469,280,732 16,911,920 3.580 2018-07-16
568 2018-07-13 4,824,000 10,000 0.33 1,469,280,732 14,857,920 3.080 2018-07-11
569 2018-07-09 4,814,000 1,711,000 0.33 1,469,280,732 15,356,660 3.190 2018-07-05
570 2018-07-03 3,103,000 -3,000 0.21 1,469,280,732 10,519,170 3.390 2018-06-28
571 2018-06-27 3,106,000 -7,000 0.21 1,469,280,732 11,026,300 3.550 2018-06-25
572 2018-06-25 3,113,000 -209,000 0.21 1,469,280,732 11,518,100 3.700 2018-06-21
573 2018-06-21 3,322,000 -702,000 0.23 1,469,280,732 12,357,840 3.720 2018-06-19
574 2018-06-20 4,024,000 -15,000 0.27 1,469,280,732 15,894,800 3.950 2018-06-15
575 2018-06-19 4,039,000 -119,000 0.27 1,469,280,732 15,954,050 3.950 2018-06-14
576 2018-06-15 4,158,000 -5,000 0.28 1,469,280,732 16,632,000 4.000 2018-06-13
577 2018-06-14 4,163,000 15,000 0.28 1,469,280,732 17,318,080 4.160 2018-06-12
578 2018-06-13 4,148,000 -13,000 0.28 1,469,280,732 17,255,680 4.160 2018-06-11
579 2018-06-12 4,161,000 -3,000 0.28 1,469,280,732 17,392,980 4.180 2018-06-08
580 2018-06-11 4,164,000 5,000 0.28 1,469,280,732 17,030,760 4.090 2018-06-07
581 2018-06-05 4,159,000 3,000 0.28 1,469,280,732 17,135,080 4.120 2018-06-01
582 2018-06-01 4,156,000 -397,000 0.28 1,470,011,732 16,333,080 3.930 2018-05-30
583 2018-05-30 4,553,000 4,000 0.31 1,470,011,732 17,938,820 3.940 2018-05-28
584 2018-05-29 4,549,000 18,000 0.31 1,470,011,732 17,923,060 3.940 2018-05-25
585 2018-05-28 4,531,000 -731,000 0.31 1,470,011,732 18,124,000 4.000 2018-05-24
586 2018-05-25 5,262,000 -855,000 0.36 1,470,011,732 21,574,200 4.100 2018-05-23
587 2018-05-24 6,117,000 -59,000 0.42 1,470,011,732 24,468,000 4.000 2018-05-21
588 2018-05-18 6,176,000 4,000 0.42 1,471,276,732 22,974,720 3.720 2018-05-16
589 2018-05-11 6,172,000 -11,000 0.42 1,471,276,732 22,836,400 3.700 2018-05-09
590 2018-05-10 6,183,000 -73,000 0.42 1,471,276,732 23,124,420 3.740 2018-05-08
591 2018-05-09 6,256,000 -30,000 0.43 1,471,276,732 23,522,560 3.760 2018-05-07
592 2018-04-30 6,286,000 232,000 0.43 1,471,276,732 22,881,040 3.640 2018-04-26
593 2018-04-27 6,054,000 1,000 0.41 1,471,276,732 22,581,420 3.730 2018-04-25
594 2018-04-26 6,053,000 -394,000 0.41 1,471,276,732 22,456,630 3.710 2018-04-24
595 2018-04-25 6,447,000 -30,000 0.44 1,471,276,732 24,111,780 3.740 2018-04-23
596 2018-04-24 6,477,000 -39,000 0.44 1,471,276,732 24,677,370 3.810 2018-04-20
597 2018-04-23 6,516,000 -73,000 0.44 1,471,276,732 25,086,600 3.850 2018-04-19
598 2018-04-20 6,589,000 9,000 0.45 1,471,276,732 25,235,870 3.830 2018-04-18
599 2018-04-19 6,580,000 7,000 0.45 1,471,276,732 25,530,400 3.880 2018-04-17
600 2018-04-18 6,573,000 12,000 0.45 1,471,276,732 25,766,160 3.920 2018-04-16
601 2018-04-17 6,561,000 55,000 0.45 1,471,276,732 25,784,730 3.930 2018-04-13
602 2018-04-16 6,506,000 -37,000 0.44 1,471,276,732 25,958,940 3.990 2018-04-12
603 2018-04-13 6,543,000 -75,000 0.44 1,471,276,732 26,041,140 3.980 2018-04-11
604 2018-04-12 6,618,000 -123,000 0.45 1,471,276,732 26,405,820 3.990 2018-04-10
605 2018-04-11 6,741,000 -24,000 0.46 1,471,276,732 27,031,410 4.010 2018-04-09
606 2018-04-10 6,765,000 21,000 0.46 1,471,276,732 26,383,500 3.900 2018-04-06
607 2018-04-09 6,744,000 -12,000 0.46 1,471,276,732 25,762,080 3.820 2018-04-04
608 2018-04-06 6,756,000 11,000 0.46 1,471,276,732 26,415,960 3.910 2018-04-03
609 2018-04-04 6,745,000 -47,000 0.46 1,471,276,732 26,845,100 3.980 2018-03-29
610 2018-04-03 6,792,000 2,065,000 0.46 1,471,276,732 27,032,160 3.980 2018-03-28
611 2018-03-29 4,727,000 89,000 0.32 1,471,276,732 21,318,770 4.510 2018-03-27
612 2018-03-28 4,638,000 -22,000 0.32 1,471,276,732 20,360,820 4.390 2018-03-26
613 2018-03-27 4,660,000 26,000 0.32 1,471,276,732 20,457,400 4.390 2018-03-23
614 2018-03-26 4,634,000 588,000 0.31 1,471,276,732 21,409,080 4.620 2018-03-22
615 2018-03-23 4,046,000 6,000 0.27 1,471,276,732 18,368,840 4.540 2018-03-21
616 2018-03-20 4,040,000 -1,000 0.27 1,471,276,732 17,735,600 4.390 2018-03-16
617 2018-03-19 4,041,000 -4,000 0.27 1,471,276,732 17,457,120 4.320 2018-03-15
618 2018-03-15 4,045,000 -97,000 0.27 1,471,276,732 17,514,850 4.330 2018-03-13
619 2018-03-14 4,142,000 213,000 0.28 1,471,276,732 18,307,640 4.420 2018-03-12
620 2018-03-13 3,929,000 -8,000 0.27 1,471,276,732 17,719,790 4.510 2018-03-09
621 2018-03-12 3,937,000 -10,000 0.27 1,471,276,732 17,440,910 4.430 2018-03-08
622 2018-03-09 3,947,000 70,000 0.27 1,471,276,732 17,366,800 4.400 2018-03-07
623 2018-03-08 3,877,000 80,000 0.26 1,471,276,732 17,368,960 4.480 2018-03-06
624 2018-03-07 3,797,000 -10,000 0.26 1,471,276,732 16,820,710 4.430 2018-03-05
625 2018-03-06 3,807,000 -74,000 0.26 1,471,276,732 16,788,870 4.410 2018-03-02
626 2018-03-05 3,881,000 -11,000 0.26 1,471,276,732 17,192,830 4.430 2018-03-01
627 2018-03-02 3,892,000 -13,000 0.26 1,471,276,732 16,891,280 4.340 2018-02-28
628 2018-03-01 3,905,000 -2,000 0.27 1,471,276,732 17,064,850 4.370 2018-02-27
629 2018-02-28 3,907,000 131,000 0.27 1,471,276,732 17,229,870 4.410 2018-02-26
630 2018-02-27 3,776,000 -120,000 0.26 1,471,276,732 16,463,360 4.360 2018-02-23
631 2018-02-26 3,896,000 21,000 0.26 1,471,276,732 16,480,080 4.230 2018-02-22
632 2018-02-21 3,875,000 -10,000 0.26 1,471,276,732 15,887,500 4.100 2018-02-14
633 2018-02-20 3,885,000 140,000 0.26 1,471,276,732 15,540,000 4.000 2018-02-13
634 2018-02-14 3,745,000 -10,000 0.25 1,471,276,732 14,605,500 3.900 2018-02-12
635 2018-02-13 3,755,000 -2,000 0.26 1,471,276,732 14,757,150 3.930 2018-02-09
636 2018-02-09 3,757,000 11,000 0.26 1,471,276,732 15,140,710 4.030 2018-02-07
637 2018-02-08 3,746,000 40,000 0.25 1,471,276,732 15,133,840 4.040 2018-02-06
638 2018-02-07 3,706,000 -80,000 0.25 1,471,276,732 16,380,520 4.420 2018-02-05
639 2018-02-05 3,786,000 10,000 0.26 1,471,276,732 17,302,020 4.570 2018-02-01
640 2018-02-02 3,776,000 -10,000 0.26 1,471,276,732 17,860,480 4.730 2018-01-31
641 2018-02-01 3,786,000 20,000 0.26 1,471,276,732 17,302,020 4.570 2018-01-30
642 2018-01-30 3,766,000 -20,000 0.26 1,471,276,732 18,001,480 4.780 2018-01-26
643 2018-01-29 3,786,000 88,000 0.26 1,471,276,732 17,680,620 4.670 2018-01-25
644 2018-01-26 3,698,000 -40,000 0.25 1,471,276,732 17,639,460 4.770 2018-01-24
645 2018-01-25 3,738,000 42,000 0.25 1,471,276,732 16,783,620 4.490 2018-01-23
646 2018-01-24 3,696,000 -170,000 0.25 1,471,276,732 16,521,120 4.470 2018-01-22
647 2018-01-23 3,866,000 203,000 0.26 1,471,276,732 17,474,320 4.520 2018-01-19
648 2018-01-22 3,663,000 39,000 0.25 1,471,276,732 16,043,940 4.380 2018-01-18
649 2018-01-19 3,624,000 3,000 0.25 1,471,276,732 15,257,040 4.210 2018-01-17
650 2018-01-18 3,621,000 -804,000 0.25 1,471,276,732 15,353,040 4.240 2018-01-16
651 2018-01-17 4,425,000 10,000 0.30 1,471,276,732 18,673,500 4.220 2018-01-15
652 2018-01-15 4,415,000 -12,000 0.30 1,471,276,732 19,337,700 4.380 2018-01-11
653 2018-01-11 4,427,000 -9,000 0.30 1,471,276,732 19,036,100 4.300 2018-01-09
654 2018-01-10 4,436,000 -6,000 0.30 1,471,276,732 19,119,160 4.310 2018-01-08
655 2018-01-09 4,442,000 636,000 0.30 1,471,276,732 19,455,960 4.380 2018-01-05
656 2018-01-08 3,806,000 131,000 0.26 1,471,276,732 16,670,280 4.380 2018-01-04
657 2018-01-05 3,675,000 32,000 0.25 1,471,276,732 16,390,500 4.460 2018-01-03
658 2018-01-04 3,643,000 -250,000 0.25 1,471,276,732 15,082,020 4.140 2018-01-02
659 2018-01-03 3,893,000 -10,000 0.26 1,471,276,732 16,155,950 4.150 2017-12-29
660 2018-01-02 3,903,000 -3,000 0.27 1,471,276,732 15,690,060 4.020 2017-12-28
661 2017-12-28 3,906,000 -11,000 0.27 1,471,276,732 15,702,120 4.020 2017-12-22
662 2017-12-27 3,917,000 10,000 0.27 1,471,276,732 15,785,510 4.030 2017-12-21
663 2017-12-22 3,907,000 -3,000 0.27 1,471,276,732 15,745,210 4.030 2017-12-20
664 2017-12-20 3,910,000 27,000 0.27 1,471,276,732 15,679,100 4.010 2017-12-18
665 2017-12-19 3,883,000 374,000 0.26 1,471,276,732 16,386,260 4.220 2017-12-15
666 2017-12-18 3,509,000 210,000 0.24 1,471,276,732 14,246,540 4.060 2017-12-14
667 2017-12-14 3,299,000 -3,000 0.22 1,471,276,732 12,998,060 3.940 2017-12-12
668 2017-12-04 3,302,000 20,000 0.22 1,471,276,732 13,042,900 3.950 2017-11-30
669 2017-11-28 3,282,000 100,000 0.22 1,471,276,732 13,587,480 4.140 2017-11-24
670 2017-11-24 3,182,000 -4,000 0.22 1,471,276,732 13,332,580 4.190 2017-11-22
671 2017-11-23 3,186,000 8,000 0.22 1,471,276,732 13,444,920 4.220 2017-11-21
672 2017-11-22 3,178,000 4,000 0.22 1,471,276,732 13,601,840 4.280 2017-11-20
673 2017-11-21 3,174,000 -60,000 0.22 1,471,276,732 13,965,600 4.400 2017-11-17
674 2017-11-20 3,234,000 -15,000 0.22 1,471,276,732 14,650,020 4.530 2017-11-16
675 2017-11-17 3,249,000 12,000 0.22 1,471,276,732 14,685,480 4.520 2017-11-15
676 2017-11-16 3,237,000 1,000 0.22 1,471,276,732 14,857,830 4.590 2017-11-14
677 2017-11-14 3,236,000 60,000 0.22 1,471,276,732 15,079,760 4.660 2017-11-10
678 2017-11-13 3,176,000 153,000 0.22 1,471,276,732 14,736,640 4.640 2017-11-09
679 2017-11-09 3,023,000 512,000 0.21 1,471,276,732 14,087,180 4.660 2017-11-07
680 2017-11-08 2,511,000 -4,000 0.17 1,471,276,732 11,902,140 4.740 2017-11-06
681 2017-11-06 2,515,000 -77,000 0.17 1,471,276,732 11,745,050 4.670 2017-11-02
682 2017-11-03 2,592,000 -13,000 0.18 1,471,276,732 12,052,800 4.650 2017-11-01
683 2017-11-02 2,605,000 -9,000 0.18 1,471,276,732 12,217,450 4.690 2017-10-31
684 2017-11-01 2,614,000 6,000 0.18 1,471,276,732 12,233,520 4.680 2017-10-30
685 2017-10-31 2,608,000 -12,000 0.18 1,471,276,732 12,335,840 4.730 2017-10-27
686 2017-10-30 2,620,000 -12,000 0.18 1,471,276,732 12,418,800 4.740 2017-10-26
687 2017-10-26 2,632,000 10,000 0.18 1,471,276,732 12,528,320 4.760 2017-10-24
688 2017-10-25 2,622,000 70,000 0.18 1,471,276,732 12,585,600 4.800 2017-10-23
689 2017-10-24 2,552,000 -30,000 0.17 1,471,276,732 12,504,800 4.900 2017-10-20
690 2017-10-20 2,582,000 2,000 0.18 1,471,276,732 12,393,600 4.800 2017-10-18
691 2017-10-19 2,580,000 -87,000 0.18 1,471,276,732 12,332,400 4.780 2017-10-17
692 2017-10-16 2,667,000 -4,000 0.18 1,471,276,732 12,934,950 4.850 2017-10-12
693 2017-10-13 2,671,000 50,000 0.18 1,471,276,732 12,794,090 4.790 2017-10-11
694 2017-10-12 2,621,000 -908,000 0.18 1,471,276,732 12,869,110 4.910 2017-10-10
695 2017-10-11 3,529,000 50,000 0.24 1,471,276,732 17,045,070 4.830 2017-10-09
696 2017-10-10 3,479,000 -20,000 0.24 1,471,276,732 17,047,100 4.900 2017-10-06
697 2017-10-09 3,499,000 50,000 0.24 1,471,276,732 16,795,200 4.800 2017-10-04
698 2017-10-06 3,449,000 213,000 0.23 1,471,276,732 16,624,180 4.820 2017-10-03
699 2017-10-04 3,236,000 -25,000 0.22 1,471,276,732 15,532,800 4.800 2017-09-29
700 2017-09-29 3,261,000 20,000 0.22 1,471,276,732 15,815,850 4.850 2017-09-27
701 2017-09-28 3,241,000 -40,000 0.22 1,471,276,732 15,232,700 4.700 2017-09-26
702 2017-09-27 3,281,000 158,000 0.22 1,471,276,732 15,748,800 4.800 2017-09-25
703 2017-09-26 3,123,000 -2,412,000 0.21 1,471,276,732 15,771,150 5.050 2017-09-22
704 2017-09-25 5,535,000 -644,000 0.38 1,471,276,732 28,283,850 5.110 2017-09-21
705 2017-09-22 6,179,000 -231,000 0.42 1,471,276,732 31,451,110 5.090 2017-09-20
706 2017-09-21 6,410,000 -12,000 0.44 1,471,276,732 32,755,100 5.110 2017-09-19
707 2017-09-20 6,422,000 -445,000 0.44 1,471,276,732 33,073,300 5.150 2017-09-18
708 2017-09-19 6,867,000 -475,000 0.47 1,471,276,732 34,884,360 5.080 2017-09-15
709 2017-09-15 7,342,000 92,000 0.50 1,471,276,732 37,444,200 5.100 2017-09-13
710 2017-09-14 7,250,000 49,000 0.49 1,471,276,732 36,685,000 5.060 2017-09-12
711 2017-09-13 7,201,000 98,000 0.49 1,471,276,732 36,797,110 5.110 2017-09-11
712 2017-09-11 7,103,000 218,000 0.48 1,471,276,732 38,001,050 5.350 2017-09-07
713 2017-09-07 6,885,000 -30,000 0.47 1,471,276,732 35,526,600 5.160 2017-09-05
714 2017-09-06 6,915,000 56,000 0.47 1,471,276,732 35,059,050 5.070 2017-09-04
715 2017-09-05 6,859,000 70,000 0.47 1,471,276,732 36,695,650 5.350 2017-09-01
716 2017-09-04 6,789,000 -202,000 0.46 1,471,276,732 35,981,700 5.300 2017-08-31
717 2017-09-01 6,991,000 -706,023 0.48 1,471,276,732 37,192,120 5.320 2017-08-30
718 2017-08-31 7,697,023 1,938,000 0.52 1,471,276,732 39,485,728 5.130 2017-08-29
719 2017-08-30 5,759,023 -721,000 0.39 1,471,276,732 28,276,803 4.910 2017-08-28
720 2017-08-29 6,480,023 -344,000 0.44 1,471,276,732 29,808,106 4.600 2017-08-25
721 2017-08-28 6,824,023 -609,000 0.46 1,471,276,732 31,117,545 4.560 2017-08-24
722 2017-08-25 7,433,023 4,000 0.51 1,471,276,732 34,191,906 4.600 2017-08-22
723 2017-08-24 7,429,023 82,000 0.50 1,471,276,732 34,173,506 4.600 2017-08-21
724 2017-08-22 7,347,023 -10,000 0.50 1,471,276,732 34,237,127 4.660 2017-08-18
725 2017-08-21 7,357,023 50,000 0.50 1,471,276,732 34,430,868 4.680 2017-08-17
726 2017-08-18 7,307,023 -15,000 0.50 1,471,276,732 34,854,500 4.770 2017-08-16
727 2017-08-17 7,322,023 -45,000 0.50 1,471,276,732 34,779,609 4.750 2017-08-15
728 2017-08-16 7,367,023 83,000 0.50 1,471,276,732 34,035,646 4.620 2017-08-14
729 2017-08-15 7,284,023 146,000 0.50 1,471,276,732 33,142,305 4.550 2017-08-11
730 2017-08-14 7,138,023 10,000 0.49 1,471,276,732 33,620,088 4.710 2017-08-10
731 2017-08-10 7,128,023 164,000 0.48 1,471,276,732 34,927,313 4.900 2017-08-08
732 2017-08-09 6,964,023 -10,000 0.47 1,471,276,732 34,471,914 4.950 2017-08-07
733 2017-08-08 6,974,023 51,000 0.47 1,471,276,732 34,381,933 4.930 2017-08-04
734 2017-08-07 6,923,023 -29,000 0.47 1,471,276,732 34,338,194 4.960 2017-08-03
735 2017-08-04 6,952,023 1,548,000 0.47 1,471,276,732 35,455,317 5.100 2017-08-02
736 2017-08-03 5,404,023 76,000 0.37 1,471,276,732 24,858,506 4.600 2017-08-01
737 2017-08-02 5,328,023 -203,000 0.36 1,471,276,732 24,828,587 4.660 2017-07-31
738 2017-08-01 5,531,023 58,000 0.38 1,471,276,732 25,995,808 4.700 2017-07-28
739 2017-07-31 5,473,023 1,000 0.37 1,471,276,732 25,559,017 4.670 2017-07-27
740 2017-07-28 5,472,023 -50,000 0.37 1,471,276,732 26,101,550 4.770 2017-07-26
741 2017-07-27 5,522,023 -129,000 0.38 1,471,276,732 26,616,151 4.820 2017-07-25
742 2017-07-26 5,651,023 -156,000 0.38 1,471,276,732 26,220,747 4.640 2017-07-24
743 2017-07-25 5,807,023 82,000 0.39 1,471,276,732 28,686,694 4.940 2017-07-21
744 2017-07-24 5,725,023 -423,000 0.39 1,471,276,732 28,968,616 5.060 2017-07-20
745 2017-07-21 6,148,023 20,000 0.42 1,471,276,732 30,063,832 4.890 2017-07-19
746 2017-07-20 6,128,023 -302,000 0.42 1,471,276,732 22,489,844 3.670 2017-07-18
747 2017-07-19 6,430,023 -213,000 0.44 1,471,276,732 23,405,284 3.640 2017-07-17
748 2017-07-18 6,643,023 -106,000 0.45 1,471,276,732 23,981,313 3.610 2017-07-14
749 2017-07-17 6,749,023 -337,000 0.46 1,471,276,732 24,836,405 3.680 2017-07-13
750 2017-07-14 7,086,023 1,000 0.48 1,471,276,732 26,289,145 3.710 2017-07-12
751 2017-07-13 7,085,023 4,000 0.48 1,471,276,732 26,710,537 3.770 2017-07-11
752 2017-07-12 7,081,023 -85,000 0.48 1,471,276,732 26,766,267 3.780 2017-07-10
753 2017-07-11 7,166,023 7,000 0.49 1,471,276,732 26,872,586 3.750 2017-07-07
754 2017-07-10 7,159,023 6,000 0.49 1,471,276,732 26,273,614 3.670 2017-07-06
755 2017-07-07 7,153,023 10,000 0.49 1,471,276,732 26,752,306 3.740 2017-07-05
756 2017-07-06 7,143,023 62,000 0.49 1,471,276,732 26,286,325 3.680 2017-07-04
757 2017-07-05 7,081,023 45,000 0.48 1,474,671,732 27,970,041 3.950 2017-07-03
758 2017-07-04 7,036,023 45,000 0.48 1,474,671,732 28,847,694 4.100 2017-06-30
759 2017-07-03 6,991,023 51,000 0.47 1,474,671,732 28,663,194 4.100 2017-06-29
760 2017-06-30 6,940,023 92,000 0.47 1,474,671,732 28,315,294 4.080 2017-06-28
761 2017-06-29 6,848,023 -112,000 0.46 1,474,671,732 28,008,414 4.090 2017-06-27
762 2017-06-28 6,960,023 -18,000 0.47 1,474,671,732 31,807,305 4.570 2017-06-26
763 2017-06-26 6,978,023 80,000 0.47 1,474,671,732 32,238,466 4.620 2017-06-22
764 2017-06-23 6,898,023 -90,000 0.47 1,474,671,732 32,489,688 4.710 2017-06-21
765 2017-06-22 6,988,023 -60,000 0.47 1,474,671,732 33,123,229 4.740 2017-06-20
766 2017-06-21 7,048,023 75,000 0.48 1,474,671,732 34,041,951 4.830 2017-06-19
767 2017-06-20 6,973,023 -83,000 0.47 1,474,671,732 32,564,017 4.670 2017-06-16
768 2017-06-19 7,056,023 32,000 0.48 1,474,671,732 32,669,386 4.630 2017-06-15
769 2017-06-16 7,024,023 -60,000 0.48 1,474,671,732 32,240,266 4.590 2017-06-14
770 2017-06-15 7,084,023 15,000 0.48 1,474,671,732 33,011,547 4.660 2017-06-13
771 2017-06-14 7,069,023 148,000 0.48 1,474,671,732 32,022,674 4.530 2017-06-12
772 2017-06-13 6,921,023 186,000 0.47 1,474,671,732 31,767,496 4.590 2017-06-09
773 2017-06-12 6,735,023 147,000 0.46 1,474,671,732 32,866,912 4.880 2017-06-08
774 2017-06-09 6,588,023 18,000 0.45 1,474,671,732 33,269,516 5.050 2017-06-07
775 2017-06-08 6,570,023 -141,000 0.44 1,481,620,732 31,930,312 4.860 2017-06-06
776 2017-06-07 6,711,023 -68,000 0.45 1,481,620,732 35,635,532 5.310 2017-06-05
777 2017-06-06 6,779,023 -938,000 0.46 1,481,620,732 34,505,227 5.090 2017-06-02
778 2017-06-05 7,717,023 -117,000 0.52 1,481,620,732 33,723,391 4.370 2017-06-01
779 2017-06-02 7,834,023 -4,081,000 0.53 1,481,620,732 46,847,458 5.980 2017-05-31
780 2017-05-26 11,915,023 -21,400,000 0.80 1,481,620,732 92,937,179 7.800 2017-05-24
781 2017-05-25 33,315,023 130,000 2.25 1,481,620,732 259,857,179 7.800 2017-05-23
782 2017-05-24 33,185,023 -108,000 2.24 1,481,620,732 258,843,179 7.800 2017-05-22
783 2017-05-23 33,293,023 537,000 2.25 1,481,620,732 332,930,230 10.00 2017-05-19
784 2017-05-22 32,756,023 5,380,000 2.21 1,481,620,732 327,560,230 10.00 2017-05-18
785 2017-05-19 27,376,023 -146,000 1.85 1,481,620,732 291,280,885 10.64 2017-05-17
786 2017-05-18 27,522,023 -104,000 1.86 1,481,620,732 292,834,325 10.64 2017-05-16
787 2017-05-17 27,626,023 17,000 1.86 1,481,620,732 294,493,405 10.66 2017-05-15
788 2017-05-16 27,609,023 19,000 1.86 1,481,620,732 295,968,727 10.72 2017-05-12
789 2017-05-15 27,590,023 11,000 1.86 1,481,620,732 296,868,647 10.76 2017-05-11
790 2017-05-12 27,579,023 -30,000 1.86 1,481,620,732 295,095,546 10.70 2017-05-10
791 2017-05-11 27,609,023 26,000 1.86 1,481,620,732 298,177,448 10.80 2017-05-09
792 2017-05-10 27,583,023 13,000 1.86 1,481,620,732 296,793,327 10.76 2017-05-08
793 2017-05-09 27,570,023 9,000 1.86 1,481,620,732 295,550,647 10.72 2017-05-05
794 2017-05-08 27,561,023 27,000 1.86 1,481,620,732 299,312,710 10.86 2017-05-04
795 2017-05-05 27,534,023 -43,000 1.86 1,481,620,732 306,178,336 11.12 2017-05-02
796 2017-05-04 27,577,023 -72,000 1.86 1,481,620,732 308,862,658 11.20 2017-04-28
797 2017-05-02 27,649,023 -256,000 1.87 1,481,620,732 310,775,019 11.24 2017-04-27
798 2017-04-28 27,905,023 7,000 1.88 1,481,620,732 313,094,358 11.22 2017-04-26
799 2017-04-27 27,898,023 116,000 1.88 1,481,620,732 313,015,818 11.22 2017-04-25
800 2017-04-26 27,782,023 6,000 1.88 1,481,620,732 305,602,253 11.00 2017-04-24
801 2017-04-25 27,776,023 -10,000 1.87 1,481,620,732 303,869,692 10.94 2017-04-21
802 2017-04-24 27,786,023 3,000 1.88 1,481,620,732 301,756,210 10.86 2017-04-20
803 2017-04-21 27,783,023 92,000 1.88 1,481,620,732 302,279,290 10.88 2017-04-19
804 2017-04-20 27,691,023 34,000 1.87 1,481,620,732 295,186,305 10.66 2017-04-18
805 2017-04-19 27,657,023 -1,000 1.87 1,481,620,732 301,461,551 10.90 2017-04-13
806 2017-04-13 27,658,023 198,000 1.87 1,481,620,732 302,578,772 10.94 2017-04-11
807 2017-04-12 27,460,023 155,000 1.85 1,481,620,732 307,552,258 11.20 2017-04-10
808 2017-04-11 27,305,023 128,000 1.84 1,481,620,732 306,362,358 11.22 2017-04-07
809 2017-04-10 27,177,023 33,000 1.83 1,481,620,732 302,752,036 11.14 2017-04-06
810 2017-04-07 27,144,023 -2,000 1.83 1,481,620,732 305,641,699 11.26 2017-04-05
811 2017-04-06 27,146,023 22,000 1.83 1,481,620,732 295,348,730 10.88 2017-04-03
812 2017-04-05 27,124,023 -10,000 1.83 1,481,620,732 297,821,773 10.98 2017-03-31
813 2017-04-03 27,134,023 50,000 1.83 1,481,620,732 300,102,294 11.06 2017-03-30
814 2017-03-30 27,084,023 44,000 1.83 1,481,620,732 303,882,738 11.22 2017-03-28
815 2017-03-29 27,040,023 38,000 1.83 1,481,620,732 302,848,258 11.20 2017-03-27
816 2017-03-27 27,002,023 -109,000 1.82 1,481,620,732 312,683,426 11.58 2017-03-23
817 2017-03-24 27,111,023 121,000 1.83 1,481,620,732 317,198,969 11.70 2017-03-22
818 2017-03-23 26,990,023 -34,991,977 1.82 1,481,620,732 324,959,877 12.04 2017-03-21
819 2017-03-22 61,982,000 66,000 4.18 1,481,620,732 748,742,560 12.08 2017-03-20
820 2017-03-21 61,916,000 116,000 4.18 1,481,620,732 744,230,320 12.02 2017-03-17
821 2017-03-20 61,800,000 -608,000 4.17 1,481,620,732 758,904,000 12.28 2017-03-16
822 2017-03-17 62,408,000 72,000 4.21 1,481,620,732 732,669,920 11.74 2017-03-15
823 2017-03-16 62,336,000 -1,171,000 4.21 1,481,620,732 726,837,760 11.66 2017-03-14
824 2017-03-14 63,507,000 27,000 4.29 1,481,620,732 669,363,780 10.54 2017-03-10
825 2017-03-13 63,480,000 11,000 4.28 1,481,620,732 674,157,600 10.62 2017-03-09
826 2017-03-10 63,469,000 -1,180,000 4.28 1,481,620,732 677,848,920 10.68 2017-03-08
827 2017-03-08 64,649,000 5,000 4.36 1,481,620,732 699,502,180 10.82 2017-03-06
828 2017-03-07 64,644,000 -10,000 4.36 1,481,620,732 699,448,080 10.82 2017-03-03
829 2017-03-06 64,654,000 -10,000 4.36 1,481,620,732 707,314,760 10.94 2017-03-02
830 2017-03-03 64,664,000 9,000 4.36 1,481,620,732 713,890,560 11.04 2017-03-01
831 2017-03-02 64,655,000 -5,000 4.36 1,483,090,732 709,911,900 10.98 2017-02-28
832 2017-03-01 64,660,000 -21,000 4.36 1,483,090,732 726,778,400 11.24 2017-02-27
833 2017-02-28 64,681,000 -2,000 4.36 1,483,090,732 723,133,580 11.18 2017-02-24
834 2017-02-27 64,683,000 10,000 4.36 1,483,090,732 715,393,980 11.06 2017-02-23
835 2017-02-24 64,673,000 -36,000 4.36 1,483,090,732 719,163,760 11.12 2017-02-22
836 2017-02-23 64,709,000 -30,000 4.36 1,483,090,732 711,799,000 11.00 2017-02-21
837 2017-02-22 64,739,000 -2,000 4.37 1,483,090,732 712,129,000 11.00 2017-02-20
838 2017-02-20 64,741,000 2,000 4.37 1,483,090,732 709,561,360 10.96 2017-02-16
839 2017-02-17 64,739,000 -697,000 4.37 1,483,090,732 718,602,900 11.10 2017-02-15
840 2017-02-16 65,436,000 107,000 4.41 1,483,090,732 730,265,760 11.16 2017-02-14
841 2017-02-15 65,329,000 -18,000 4.40 1,483,090,732 716,005,840 10.96 2017-02-13
842 2017-02-14 65,347,000 -8,000 4.41 1,483,090,732 724,044,760 11.08 2017-02-10
843 2017-02-13 65,355,000 8,000 4.41 1,483,090,732 726,747,600 11.12 2017-02-09
844 2017-02-10 65,347,000 -17,000 4.41 1,483,090,732 712,282,300 10.90 2017-02-08
845 2017-02-09 65,364,000 -13,000 4.41 1,483,090,732 709,853,040 10.86 2017-02-07
846 2017-02-08 65,377,000 -3,000 4.41 1,483,090,732 702,148,980 10.74 2017-02-06
847 2017-02-07 65,380,000 38,000 4.41 1,483,090,732 681,259,600 10.42 2017-02-03
848 2017-02-06 65,342,000 10,000 4.41 1,483,090,732 683,477,320 10.46 2017-02-02
849 2017-02-03 65,332,000 3,000 4.41 1,483,090,732 689,905,920 10.56 2017-02-01
850 2017-02-02 65,329,000 15,000 4.39 1,486,786,732 700,326,880 10.72 2017-01-26
851 2017-02-01 65,314,000 4,000 4.39 1,486,786,732 706,697,480 10.82 2017-01-25
852 2017-01-26 65,310,000 8,000 4.39 1,486,786,732 714,491,400 10.94 2017-01-24
853 2017-01-25 65,302,000 -2,000 4.39 1,486,786,732 713,097,840 10.92 2017-01-23
854 2017-01-24 65,304,000 94,000 4.39 1,486,786,732 706,589,280 10.82 2017-01-20
855 2017-01-23 65,210,000 -30,000 4.39 1,486,786,732 705,572,200 10.82 2017-01-19
856 2017-01-20 65,240,000 -22,000 4.39 1,486,786,732 722,859,200 11.08 2017-01-18
857 2017-01-19 65,262,000 44,000 4.39 1,486,786,732 704,829,600 10.80 2017-01-17
858 2017-01-18 65,218,000 -1,954,000 4.39 1,486,786,732 678,267,200 10.40 2017-01-16
859 2017-01-17 67,172,000 31,000 4.52 1,486,786,732 732,174,800 10.90 2017-01-13
860 2017-01-16 67,141,000 -10,000 4.52 1,486,786,732 756,007,660 11.26 2017-01-12
861 2017-01-13 67,151,000 33,000 4.52 1,486,786,732 757,463,280 11.28 2017-01-11
862 2017-01-12 67,118,000 34,000 4.51 1,486,786,732 751,721,600 11.20 2017-01-10
863 2017-01-11 67,084,000 30,000 4.51 1,486,786,732 768,782,640 11.46 2017-01-09
864 2017-01-10 67,054,000 -2,000,000 4.47 1,499,181,732 776,485,320 11.58 2017-01-06
865 2017-01-09 69,054,000 -166,000 4.61 1,499,181,732 807,931,800 11.70 2017-01-05
866 2017-01-06 69,220,000 -13,000 4.62 1,499,181,732 805,720,800 11.64 2017-01-04
867 2017-01-05 69,233,000 375,000 4.62 1,499,181,732 810,026,100 11.70 2017-01-03
868 2017-01-04 68,858,000 887,000 4.59 1,501,272,732 805,638,600 11.70 2016-12-30
869 2017-01-03 67,971,000 -12,129,000 4.53 1,501,272,732 795,260,700 11.70 2016-12-29
870 2016-12-30 80,100,000 6,289,000 5.34 1,501,272,732 945,180,000 11.80 2016-12-28
871 2016-12-29 73,811,000 1,157,000 4.92 1,501,272,732 863,588,700 11.70 2016-12-23
872 2016-12-28 72,654,000 477,000 4.84 1,501,272,732 852,957,960 11.74 2016-12-22
873 2016-12-23 72,177,000 404,000 4.81 1,501,272,732 850,245,060 11.78 2016-12-21
874 2016-12-22 71,773,000 370,000 4.78 1,501,272,732 849,792,320 11.84 2016-12-20
875 2016-12-21 71,403,000 1,566,000 4.76 1,501,272,732 843,983,460 11.82 2016-12-19
876 2016-12-20 69,837,000 940,000 4.65 1,501,272,732 824,076,600 11.80 2016-12-16
877 2016-12-19 68,897,000 -3,987,000 4.59 1,501,272,732 803,339,020 11.66 2016-12-15
878 2016-12-16 72,884,000 406,000 4.85 1,501,272,732 846,912,080 11.62 2016-12-14
879 2016-12-15 72,478,000 454,000 4.83 1,501,272,732 840,744,800 11.60 2016-12-13
880 2016-12-14 72,024,000 478,000 4.80 1,501,272,732 841,240,320 11.68 2016-12-12
881 2016-12-13 71,546,000 18,000 4.77 1,501,272,732 835,657,280 11.68 2016-12-09
882 2016-12-12 71,528,000 14,000 4.76 1,501,272,732 854,044,320 11.94 2016-12-08
883 2016-12-09 71,514,000 29,000 4.75 1,504,032,732 858,168,000 12.00 2016-12-07
884 2016-12-08 71,485,000 16,000 4.75 1,504,032,732 854,960,600 11.96 2016-12-06
885 2016-12-07 71,469,000 5,406,000 4.75 1,504,032,732 850,481,100 11.90 2016-12-05
886 2016-12-06 66,063,000 819,000 4.39 1,504,032,732 772,937,100 11.70 2016-12-02
887 2016-12-05 65,244,000 193,000 4.34 1,504,032,732 769,879,200 11.80 2016-12-01
888 2016-12-02 65,051,000 221,000 4.33 1,504,032,732 767,601,800 11.80 2016-11-30
889 2016-12-01 64,830,000 292,000 4.31 1,504,032,732 771,477,000 11.90 2016-11-29
890 2016-11-30 64,538,000 286,000 4.29 1,504,032,732 774,456,000 12.00 2016-11-28
891 2016-11-29 64,252,000 -810,000 4.25 1,512,754,732 735,042,880 11.44 2016-11-25
892 2016-11-28 65,062,000 -383,000 4.30 1,512,754,732 770,334,080 11.84 2016-11-24
893 2016-11-25 65,445,000 -273,000 4.33 1,512,754,732 784,031,100 11.98 2016-11-23
894 2016-11-24 65,718,000 -9,306,000 4.34 1,512,754,732 795,187,800 12.10 2016-11-22
895 2016-11-23 75,024,000 -129,000 4.96 1,512,754,732 903,288,960 12.04 2016-11-21
896 2016-11-22 75,153,000 1,144,000 4.97 1,512,754,732 907,848,240 12.08 2016-11-18
897 2016-11-21 74,009,000 791,000 4.89 1,512,754,732 882,187,280 11.92 2016-11-17
898 2016-11-18 73,218,000 1,428,000 4.84 1,512,754,732 868,365,480 11.86 2016-11-16
899 2016-11-17 71,790,000 609,000 4.75 1,512,754,732 858,608,400 11.96 2016-11-15
900 2016-11-16 71,181,000 -44,000 4.71 1,512,754,732 852,748,380 11.98 2016-11-14
901 2016-11-15 71,225,000 981,000 4.71 1,512,754,732 878,916,500 12.34 2016-11-11
902 2016-11-14 70,244,000 1,486,000 4.64 1,512,754,732 864,001,200 12.30 2016-11-10
903 2016-11-11 68,758,000 43,693,000 4.55 1,512,754,732 826,471,160 12.02 2016-11-09
904 2016-11-10 25,065,000 -28,000 1.66 1,512,754,732 302,283,900 12.06 2016-11-08
905 2016-11-09 25,093,000 84,000 1.66 1,512,754,732 302,119,720 12.04 2016-11-07
906 2016-11-08 25,009,000 336,000 1.65 1,512,754,732 299,607,820 11.98 2016-11-04
907 2016-11-07 24,673,000 84,000 1.63 1,512,754,732 300,023,680 12.16 2016-11-03
908 2016-11-04 24,589,000 101,000 1.63 1,512,754,732 302,444,700 12.30 2016-11-02
909 2016-11-03 24,488,000 167,000 1.62 1,512,754,732 300,712,640 12.28 2016-11-01
910 2016-11-02 24,321,000 742,000 1.61 1,512,754,732 294,770,520 12.12 2016-10-31
911 2016-11-01 23,579,000 1,776,000 1.56 1,512,754,732 288,135,380 12.22 2016-10-28
912 2016-10-31 21,803,000 904,000 1.44 1,512,754,732 262,508,120 12.04 2016-10-27
913 2016-10-28 20,899,000 1,769,000 1.38 1,512,754,732 252,041,940 12.06 2016-10-26
914 2016-10-27 19,130,000 119,000 1.26 1,512,754,732 232,238,200 12.14 2016-10-25
915 2016-10-26 19,011,000 168,000 1.26 1,512,754,732 234,215,520 12.32 2016-10-24
916 2016-10-25 18,843,000 685,000 1.25 1,512,754,732 231,392,040 12.28 2016-10-20
917 2016-10-24 18,158,000 108,000 1.20 1,512,754,732 224,432,880 12.36 2016-10-19
918 2016-10-20 18,050,000 -146,000 1.19 1,512,754,732 226,708,000 12.56 2016-10-18
919 2016-10-18 18,196,000 5,000 1.20 1,512,754,732 229,633,520 12.62 2016-10-14
920 2016-10-17 18,191,000 14,000 1.20 1,512,754,732 227,751,320 12.52 2016-10-13
921 2016-10-14 18,177,000 -19,000 1.20 1,512,754,732 230,847,900 12.70 2016-10-12
922 2016-10-13 18,196,000 -90,000 1.20 1,512,754,732 229,997,440 12.64 2016-10-11
923 2016-10-12 18,286,000 10,000 1.21 1,512,754,732 233,695,080 12.78 2016-10-07
924 2016-10-11 18,276,000 -272,000 1.21 1,512,754,732 240,512,160 13.16 2016-10-06
925 2016-10-07 18,548,000 -17,000 1.23 1,512,754,732 232,220,960 12.52 2016-10-05
926 2016-10-06 18,565,000 3,116,000 1.23 1,512,754,732 232,805,100 12.54 2016-10-04
927 2016-10-05 15,449,000 -8,029,000 1.02 1,512,754,732 194,039,440 12.56 2016-10-03
928 2016-10-03 23,478,000 10,000 1.55 1,512,754,732 296,761,920 12.64 2016-09-29
929 2016-09-30 23,468,000 -480,000 1.55 1,512,754,732 297,104,880 12.66 2016-09-28
930 2016-09-29 23,948,000 -5,000 1.58 1,512,754,732 298,871,040 12.48 2016-09-27
931 2016-09-28 23,953,000 -105,000 1.58 1,512,754,732 299,412,500 12.50 2016-09-26
932 2016-09-27 24,058,000 -28,000 1.59 1,512,754,732 307,461,240 12.78 2016-09-23
933 2016-09-26 24,086,000 -4,000 1.59 1,512,754,732 307,337,360 12.76 2016-09-22
934 2016-09-23 24,090,000 129,000 1.59 1,512,754,732 307,388,400 12.76 2016-09-21
935 2016-09-22 23,961,000 8,000 1.58 1,512,754,732 301,908,600 12.60 2016-09-20
936 2016-09-21 23,953,000 -150,000 1.77 1,352,334,500 300,849,680 12.56 2016-09-19
937 2016-09-19 24,103,000 -30,000 1.78 1,352,334,500 298,877,200 12.40 2016-09-14
938 2016-09-15 24,133,000 1,291,000 1.78 1,352,334,500 301,662,500 12.50 2016-09-13
939 2016-09-14 22,842,000 751,000 1.69 1,352,334,500 287,352,360 12.58 2016-09-12
940 2016-09-13 22,091,000 126,000 1.63 1,352,334,500 283,206,620 12.82 2016-09-09
941 2016-09-12 21,965,000 -15,000 1.62 1,352,334,500 283,348,500 12.90 2016-09-08
942 2016-09-09 21,980,000 -342,000 1.63 1,352,334,500 281,783,600 12.82 2016-09-07
943 2016-09-08 22,322,000 -1,851,000 1.65 1,352,334,500 294,203,960 13.18 2016-09-06
944 2016-09-07 24,173,000 -59,000 1.79 1,352,334,500 313,282,080 12.96 2016-09-05
945 2016-09-06 24,232,000 -237,000 1.79 1,352,334,500 310,654,240 12.82 2016-09-02
946 2016-09-05 24,469,000 113,000 1.81 1,352,334,500 306,351,880 12.52 2016-09-01
947 2016-09-02 24,356,000 2,332,000 1.80 1,352,334,500 305,911,360 12.56 2016-08-31
948 2016-09-01 22,024,000 67,000 1.63 1,352,334,500 270,454,720 12.28 2016-08-30
949 2016-08-31 21,957,000 13,000 1.62 1,352,334,500 262,166,580 11.94 2016-08-29
950 2016-08-30 21,944,000 65,000 1.62 1,352,334,500 264,205,760 12.04 2016-08-26
951 2016-08-29 21,879,000 -5,000 1.62 1,352,334,500 264,735,900 12.10 2016-08-25
952 2016-08-26 21,884,000 -15,000 1.62 1,352,334,500 268,297,840 12.26 2016-08-24
953 2016-08-25 21,899,000 -92,000 1.62 1,352,334,500 271,547,600 12.40 2016-08-23
954 2016-08-24 21,991,000 10,000 1.63 1,352,334,500 274,447,680 12.48 2016-08-22
955 2016-08-23 21,981,000 -54,000 1.63 1,352,334,500 275,641,740 12.54 2016-08-19
956 2016-08-22 22,035,000 -228,000 1.63 1,352,334,500 272,352,600 12.36 2016-08-18
957 2016-08-19 22,263,000 -151,000 1.65 1,352,334,500 283,630,620 12.74 2016-08-17
958 2016-08-18 22,414,000 2,000 1.66 1,352,334,500 279,278,440 12.46 2016-08-16
959 2016-08-17 22,412,000 34,000 1.66 1,352,334,500 280,150,000 12.50 2016-08-15
960 2016-08-16 22,378,000 -112,000 1.65 1,352,334,500 276,592,080 12.36 2016-08-12
961 2016-08-15 22,490,000 15,000 1.66 1,352,334,500 274,378,000 12.20 2016-08-11
962 2016-08-12 22,475,000 10,000 1.66 1,352,334,500 269,700,000 12.00 2016-08-10
963 2016-08-10 22,465,000 40,000 1.66 1,352,334,500 266,434,900 11.86 2016-08-08
964 2016-08-09 22,425,000 277,000 1.66 1,352,334,500 266,857,500 11.90 2016-08-05
965 2016-08-08 22,148,000 -307,000 1.64 1,352,334,500 268,876,720 12.14 2016-08-04
966 2016-08-05 22,455,000 -97,000 1.66 1,352,334,500 272,603,700 12.14 2016-08-03
967 2016-08-04 22,552,000 -7,000 1.67 1,352,334,500 269,270,880 11.94 2016-08-01
968 2016-08-03 22,559,000 -29,000 1.67 1,352,334,500 261,233,220 11.58 2016-07-29
969 2016-08-01 22,588,000 -18,000 1.67 1,352,334,500 273,314,800 12.10 2016-07-28
970 2016-07-29 22,606,000 133,000 1.67 1,352,334,500 277,601,680 12.28 2016-07-27
971 2016-07-28 22,473,000 -136,000 1.66 1,352,334,500 276,867,360 12.32 2016-07-26
972 2016-07-27 22,609,000 494,000 1.67 1,352,334,500 278,542,880 12.32 2016-07-25
973 2016-07-26 22,115,000 309,000 1.64 1,352,334,500 275,552,900 12.46 2016-07-22
974 2016-07-25 21,806,000 18,000 1.61 1,352,334,500 275,191,720 12.62 2016-07-21
975 2016-07-22 21,788,000 -212,000 1.61 1,352,334,500 276,271,840 12.68 2016-07-20
976 2016-07-21 22,000,000 278,000 1.63 1,352,334,500 279,400,000 12.70 2016-07-19
977 2016-07-20 21,722,000 -151,000 1.61 1,352,334,500 276,738,280 12.74 2016-07-18
978 2016-07-19 21,873,000 527,000 1.62 1,352,334,500 279,099,480 12.76 2016-07-15
979 2016-07-18 21,346,000 81,000 1.58 1,352,334,500 274,082,640 12.84 2016-07-14
980 2016-07-15 21,265,000 -389,000 1.57 1,352,334,500 270,916,100 12.74 2016-07-13
981 2016-07-14 21,654,000 -4,000 1.60 1,352,334,500 265,044,960 12.24 2016-07-12
982 2016-07-12 21,658,000 -7,000 1.60 1,352,334,500 262,061,800 12.10 2016-07-08
983 2016-07-11 21,665,000 -1,000 1.60 1,352,334,500 262,146,500 12.10 2016-07-07
984 2016-07-08 21,666,000 5,000 1.60 1,352,334,500 259,558,680 11.98 2016-07-06
985 2016-07-07 21,661,000 2,000 1.60 1,352,334,500 259,932,000 12.00 2016-07-05
986 2016-07-06 21,659,000 55,000 1.60 1,352,334,500 266,405,700 12.30 2016-07-04
987 2016-07-05 21,604,000 -20,000 1.60 1,352,334,500 268,321,680 12.42 2016-06-30
988 2016-07-04 21,624,000 41,000 1.60 1,352,334,500 262,082,880 12.12 2016-06-29
989 2016-06-30 21,583,000 -30,000 1.60 1,352,334,500 263,312,600 12.20 2016-06-28
990 2016-06-29 21,613,000 17,000 1.60 1,352,334,500 263,678,600 12.20 2016-06-27
991 2016-06-28 21,596,000 233,000 1.60 1,352,334,500 256,560,480 11.88 2016-06-24
992 2016-06-27 21,363,000 -13,000 1.58 1,352,334,500 264,901,200 12.40 2016-06-23
993 2016-06-23 21,376,000 -41,000 1.58 1,352,334,500 267,200,000 12.50 2016-06-21
994 2016-06-22 21,417,000 4,000 1.58 1,352,334,500 263,857,440 12.32 2016-06-20
995 2016-06-21 21,413,000 -1,000 1.58 1,352,334,500 258,669,040 12.08 2016-06-17
996 2016-06-20 21,414,000 108,000 1.58 1,352,334,500 252,685,200 11.80 2016-06-16
997 2016-06-16 21,306,000 -72,000 1.58 1,352,334,500 251,836,920 11.82 2016-06-14
998 2016-06-15 21,378,000 7,000 1.58 1,352,334,500 251,405,280 11.76 2016-06-13
999 2016-06-14 21,371,000 -2,000 1.58 1,352,334,500 259,443,940 12.14 2016-06-10
1000 2016-06-13 21,373,000 -3,000 1.58 1,352,334,500 269,727,260 12.62 2016-06-08
1001 2016-06-10 21,376,000 -90,000 1.58 1,352,334,500 277,032,960 12.96 2016-06-07
1002 2016-06-08 21,466,000 14,000 1.59 1,352,334,500 270,471,600 12.60 2016-06-06
1003 2016-06-07 21,452,000 -12,000 1.59 1,352,334,500 268,579,040 12.52 2016-06-03
1004 2016-06-03 21,464,000 -278,000 1.59 1,352,334,500 271,304,960 12.64 2016-06-01
1005 2016-06-02 21,742,000 22,000 1.61 1,354,146,500 278,297,600 12.80 2016-05-31
1006 2016-06-01 21,720,000 -37,000 1.60 1,354,146,500 268,024,800 12.34 2016-05-30
1007 2016-05-31 21,757,000 -2,577,000 1.61 1,354,146,500 268,481,380 12.34 2016-05-27
1008 2016-05-30 24,334,000 1,000 1.79 1,357,750,500 286,167,840 11.76 2016-05-26
1009 2016-05-27 24,333,000 -4,475,000 1.79 1,357,750,500 288,589,380 11.86 2016-05-25
1010 2016-05-26 28,808,000 227,000 2.12 1,357,750,500 336,477,440 11.68 2016-05-24
1011 2016-05-25 28,581,000 -67,000 2.11 1,357,750,500 322,965,300 11.30 2016-05-23
1012 2016-05-24 28,648,000 854,000 2.11 1,357,750,500 313,982,080 10.96 2016-05-20
1013 2016-05-20 27,794,000 -38,190,000 2.05 1,357,750,500 310,736,920 11.18 2016-05-18
1014 2016-05-19 65,984,000 19,000 4.86 1,357,750,500 731,102,720 11.08 2016-05-17
1015 2016-05-18 65,965,000 2,000 4.86 1,357,750,500 709,783,400 10.76 2016-05-16
1016 2016-05-17 65,963,000 955,000 4.86 1,357,750,500 699,207,800 10.60 2016-05-13
1017 2016-05-16 65,008,000 5,000 4.79 1,357,750,500 699,486,080 10.76 2016-05-12
1018 2016-05-13 65,003,000 -97,000 4.79 1,357,750,500 703,332,460 10.82 2016-05-11
1019 2016-05-12 65,100,000 -1,000 4.79 1,357,750,500 696,570,000 10.70 2016-05-10
1020 2016-05-11 65,101,000 -18,000 4.79 1,357,750,500 693,976,660 10.66 2016-05-09
1021 2016-05-10 65,119,000 63,000 4.80 1,357,750,500 686,354,260 10.54 2016-05-06
1022 2016-05-09 65,056,000 -78,000 4.79 1,357,750,500 739,036,160 11.36 2016-05-05
1023 2016-05-06 65,134,000 18,000 4.80 1,357,750,500 738,619,560 11.34 2016-05-04
1024 2016-05-05 65,116,000 -5,000 4.80 1,357,750,500 731,903,840 11.24 2016-05-03
1025 2016-05-04 65,121,000 -28,000 4.80 1,357,750,500 734,564,880 11.28 2016-04-29
1026 2016-05-03 65,149,000 -228,000 4.80 1,357,750,500 736,183,700 11.30 2016-04-28
1027 2016-04-29 65,377,000 9,000 4.82 1,357,750,500 745,297,800 11.40 2016-04-27
1028 2016-04-28 65,368,000 -395,000 4.81 1,357,750,500 762,190,880 11.66 2016-04-26
1029 2016-04-27 65,763,000 -89,000 4.84 1,357,750,500 768,111,840 11.68 2016-04-25
1030 2016-04-26 65,852,000 96,000 4.85 1,357,750,500 749,395,760 11.38 2016-04-22
1031 2016-04-25 65,756,000 59,960,000 4.84 1,357,750,500 739,097,440 11.24 2016-04-21
1032 2016-04-22 5,796,000 -53,000 0.43 1,357,750,500 65,262,960 11.26 2016-04-20
1033 2016-04-21 5,849,000 -124,000 0.43 1,357,750,500 67,614,440 11.56 2016-04-19
1034 2016-04-20 5,973,000 -118,000 0.44 1,357,750,500 67,853,280 11.36 2016-04-18
1035 2016-04-19 6,091,000 104,000 0.45 1,357,750,500 69,071,940 11.34 2016-04-15
1036 2016-04-18 5,987,000 -164,000 0.44 1,357,750,500 67,653,100 11.30 2016-04-14
1037 2016-04-15 6,151,000 -81,000 0.45 1,357,750,500 70,613,480 11.48 2016-04-13
1038 2016-04-14 6,232,000 2,000 0.46 1,357,750,500 70,421,600 11.30 2016-04-12
1039 2016-04-13 6,230,000 327,000 0.46 1,357,750,500 71,146,600 11.42 2016-04-11
1040 2016-04-12 5,903,000 -1,000 0.43 1,357,750,500 63,044,040 10.68 2016-04-08
1041 2016-04-11 5,904,000 -13,000 0.43 1,357,750,500 64,235,520 10.88 2016-04-07
1042 2016-04-08 5,917,000 6,000 0.44 1,357,750,500 62,956,880 10.64 2016-04-06
1043 2016-04-06 5,911,000 -60,000 0.44 1,357,750,500 62,893,040 10.64 2016-04-01
1044 2016-04-05 5,971,000 -5,000 0.44 1,357,750,500 63,173,180 10.58 2016-03-31
1045 2016-04-01 5,976,000 30,000 0.44 1,357,750,500 63,584,640 10.64 2016-03-30
1046 2016-03-31 5,946,000 -60,000 0.44 1,357,750,500 59,222,160 9.960 2016-03-29
1047 2016-03-30 6,006,000 14,000 0.44 1,357,750,500 60,900,840 10.14 2016-03-24
1048 2016-03-29 5,992,000 -391,000 0.44 1,357,750,500 62,316,800 10.40 2016-03-23
1049 2016-03-24 6,383,000 -24,000 0.47 1,357,750,500 67,404,480 10.56 2016-03-22
1050 2016-03-23 6,407,000 176,000 0.47 1,357,750,500 67,017,220 10.46 2016-03-21
1051 2016-03-22 6,231,000 -87,000 0.46 1,357,750,500 62,247,690 9.990 2016-03-18
1052 2016-03-21 6,318,000 -7,000 0.47 1,357,750,500 59,894,640 9.480 2016-03-17
1053 2016-03-18 6,325,000 -61,000 0.47 1,357,750,500 57,431,000 9.080 2016-03-16
1054 2016-03-17 6,386,000 515,000 0.47 1,357,750,500 59,325,940 9.290 2016-03-15
1055 2016-03-16 5,871,000 207,000 0.43 1,357,750,500 55,246,110 9.410 2016-03-14
1056 2016-03-15 5,664,000 -450,000 0.42 1,357,750,500 50,636,160 8.940 2016-03-11
1057 2016-03-14 6,114,000 11,000 0.45 1,357,750,500 53,497,500 8.750 2016-03-10
1058 2016-03-11 6,103,000 7,000 0.45 1,357,750,500 53,828,460 8.820 2016-03-09
1059 2016-03-10 6,096,000 -461,000 0.45 1,357,750,500 54,010,560 8.860 2016-03-08
1060 2016-03-09 6,557,000 137,000 0.48 1,357,750,500 56,849,190 8.670 2016-03-07
1061 2016-03-08 6,420,000 18,000 0.47 1,357,750,500 58,165,200 9.060 2016-03-04
1062 2016-03-07 6,402,000 -144,000 0.47 1,357,750,500 59,090,460 9.230 2016-03-03
1063 2016-03-04 6,546,000 70,000 0.48 1,357,750,500 60,877,800 9.300 2016-03-02
1064 2016-03-03 6,476,000 136,000 0.48 1,357,750,500 60,226,800 9.300 2016-03-01
1065 2016-03-02 6,340,000 -95,000 0.47 1,357,750,500 56,489,400 8.910 2016-02-29
1066 2016-03-01 6,435,000 -15,000 0.47 1,357,750,500 58,301,100 9.060 2016-02-26
1067 2016-02-26 6,450,000 6,000 0.47 1,358,845,500 59,017,500 9.150 2016-02-24
1068 2016-02-25 6,444,000 29,000 0.47 1,358,845,500 58,511,520 9.080 2016-02-23
1069 2016-02-24 6,415,000 17,000 0.47 1,358,845,500 59,659,500 9.300 2016-02-22
1070 2016-02-22 6,398,000 -9,000 0.47 1,358,845,500 54,510,960 8.520 2016-02-18
1071 2016-02-19 6,407,000 -10,000 0.47 1,358,845,500 53,626,590 8.370 2016-02-17
1072 2016-02-18 6,417,000 -129,000 0.47 1,358,845,500 54,929,520 8.560 2016-02-16
1073 2016-02-17 6,546,000 -49,000 0.48 1,358,845,500 53,677,200 8.200 2016-02-15
1074 2016-02-16 6,595,000 23,000 0.49 1,358,845,500 53,023,800 8.040 2016-02-12
1075 2016-02-15 6,572,000 -290,000 0.48 1,358,845,500 53,233,200 8.100 2016-02-11
1076 2016-02-12 6,862,000 -70,000 0.50 1,358,845,500 57,572,180 8.390 2016-02-05
1077 2016-02-11 6,932,000 26,000 0.51 1,362,262,500 58,714,040 8.470 2016-02-04
1078 2016-02-05 6,906,000 -49,000 0.51 1,362,262,500 57,596,040 8.340 2016-02-03
1079 2016-02-04 6,955,000 112,000 0.51 1,362,262,500 58,978,400 8.480 2016-02-02
1080 2016-02-03 6,843,000 29,000 0.50 1,362,262,500 56,523,180 8.260 2016-02-01
1081 2016-02-02 6,814,000 -135,000 0.50 1,362,262,500 57,373,880 8.420 2016-01-29
1082 2016-02-01 6,949,000 -250,000 0.51 1,362,262,500 56,912,310 8.190 2016-01-28
1083 2016-01-29 7,199,000 210,000 0.53 1,362,262,500 59,391,750 8.250 2016-01-27
1084 2016-01-28 6,989,000 152,000 0.51 1,362,262,500 56,890,460 8.140 2016-01-26
1085 2016-01-27 6,837,000 25,000 0.50 1,362,262,500 57,362,430 8.390 2016-01-25
1086 2016-01-26 6,812,000 643,000 0.50 1,362,262,500 56,335,240 8.270 2016-01-22
1087 2016-01-25 6,169,000 -77,000 0.45 1,362,262,500 49,475,380 8.020 2016-01-21
1088 2016-01-22 6,246,000 368,000 0.46 1,362,262,500 51,154,740 8.190 2016-01-20
1089 2016-01-21 5,878,000 -199,000 0.43 1,362,262,500 51,608,840 8.780 2016-01-19
1090 2016-01-20 6,077,000 -4,000 0.45 1,362,262,500 49,588,320 8.160 2016-01-18
1091 2016-01-19 6,081,000 -82,000 0.45 1,362,262,500 50,046,630 8.230 2016-01-15
1092 2016-01-18 6,163,000 50,000 0.45 1,362,262,500 53,802,990 8.730 2016-01-14
1093 2016-01-15 6,113,000 197,000 0.45 1,362,262,500 53,060,840 8.680 2016-01-13
1094 2016-01-14 5,916,000 -58,000 0.43 1,362,262,500 51,410,040 8.690 2016-01-12
1095 2016-01-13 5,974,000 -13,000 0.44 1,362,262,500 52,989,380 8.870 2016-01-11
1096 2016-01-12 5,987,000 -336,000 0.44 1,362,262,500 56,337,670 9.410 2016-01-08
1097 2016-01-11 6,323,000 -582,000 0.46 1,362,262,500 57,539,300 9.100 2016-01-07
1098 2016-01-08 6,905,000 -22,000 0.51 1,362,262,500 67,116,600 9.720 2016-01-06
1099 2016-01-07 6,927,000 -183,000 0.51 1,362,262,500 67,815,330 9.790 2016-01-05
1100 2016-01-06 7,110,000 -135,000 0.52 1,362,262,500 68,398,200 9.620 2016-01-04
1101 2016-01-05 7,245,000 -10,000 0.53 1,362,262,500 75,203,100 10.38 2015-12-30
1102 2015-12-30 7,255,000 -587,000 0.53 1,362,262,500 74,726,500 10.30 2015-12-28
1103 2015-12-29 7,842,000 58,000 0.58 1,362,262,500 84,850,440 10.82 2015-12-23
1104 2015-12-28 7,784,000 820,000 0.57 1,362,262,500 83,911,520 10.78 2015-12-22
1105 2015-12-23 6,964,000 153,000 0.51 1,362,262,500 72,147,040 10.36 2015-12-21
1106 2015-12-22 6,811,000 -79,000 0.50 1,362,262,500 73,422,580 10.78 2015-12-18
1107 2015-12-21 6,890,000 53,000 0.51 1,362,262,500 72,207,200 10.48 2015-12-17
1108 2015-12-18 6,837,000 105,000 0.50 1,362,262,500 70,147,620 10.26 2015-12-16
1109 2015-12-17 6,732,000 260,000 0.49 1,362,262,500 66,040,920 9.810 2015-12-15
1110 2015-12-16 6,472,000 356,000 0.48 1,362,262,500 64,072,800 9.900 2015-12-14
1111 2015-12-15 6,116,000 -337,000 0.45 1,362,262,500 55,839,080 9.130 2015-12-11
1112 2015-12-14 6,453,000 -30,000 0.47 1,362,262,500 61,561,620 9.540 2015-12-10
1113 2015-12-11 6,483,000 -357,000 0.48 1,362,262,500 61,264,350 9.450 2015-12-09
1114 2015-12-10 6,840,000 -38,000 0.50 1,362,262,500 67,647,600 9.890 2015-12-08
1115 2015-12-09 6,878,000 -87,000 0.50 1,362,262,500 69,330,240 10.08 2015-12-07
1116 2015-12-08 6,965,000 -792,000 0.51 1,362,262,500 69,580,350 9.990 2015-12-04
1117 2015-12-07 7,757,000 -530,000 0.57 1,362,262,500 81,448,500 10.50 2015-12-03
1118 2015-12-04 8,287,000 51,000 0.61 1,362,262,500 86,847,760 10.48 2015-12-02
1119 2015-12-03 8,236,000 2,000 0.60 1,362,262,500 84,501,360 10.26 2015-12-01
1120 2015-12-02 8,234,000 -909,000 0.60 1,362,262,500 85,304,240 10.36 2015-11-30
1121 2015-12-01 9,143,000 -241,000 0.67 1,362,262,500 91,064,280 9.960 2015-11-27
1122 2015-11-30 9,384,000 -110,000 0.69 1,362,262,500 97,968,960 10.44 2015-11-26
1123 2015-11-27 9,494,000 -34,000 0.70 1,362,262,500 99,117,360 10.44 2015-11-25
1124 2015-11-26 9,528,000 16,000 0.70 1,362,262,500 102,711,840 10.78 2015-11-24
1125 2015-11-25 9,512,000 -135,000 0.70 1,362,262,500 102,158,880 10.74 2015-11-23
1126 2015-11-24 9,647,000 130,000 0.71 1,362,262,500 101,293,500 10.50 2015-11-20
1127 2015-11-23 9,517,000 -650,000 0.70 1,362,262,500 100,118,840 10.52 2015-11-19
1128 2015-11-20 10,167,000 229,000 0.75 1,362,262,500 107,160,180 10.54 2015-11-18
1129 2015-11-19 9,938,000 -213,000 0.73 1,362,262,500 99,777,520 10.04 2015-11-17
1130 2015-11-18 10,151,000 197,000 0.75 1,362,262,500 102,728,120 10.12 2015-11-16
1131 2015-11-17 9,954,000 83,000 0.73 1,362,262,500 97,748,280 9.820 2015-11-13
1132 2015-11-16 9,871,000 243,000 0.72 1,362,262,500 95,255,150 9.650 2015-11-12
1133 2015-11-13 9,628,000 62,000 0.71 1,362,262,500 87,037,120 9.040 2015-11-11
1134 2015-11-12 9,566,000 -21,000 0.70 1,362,262,500 84,085,140 8.790 2015-11-10
1135 2015-11-11 9,587,000 202,000 0.70 1,362,262,500 88,296,270 9.210 2015-11-09
1136 2015-11-10 9,385,000 587,000 0.69 1,362,262,500 86,623,550 9.230 2015-11-06
1137 2015-11-09 8,798,000 11,000 0.65 1,362,262,500 75,222,900 8.550 2015-11-05
1138 2015-11-06 8,787,000 -142,000 0.65 1,362,262,500 75,480,330 8.590 2015-11-04
1139 2015-11-05 8,929,000 -144,000 0.66 1,362,262,500 70,985,550 7.950 2015-11-03
1140 2015-11-04 9,073,000 -190,000 0.67 1,362,262,500 66,232,900 7.300 2015-11-02
1141 2015-11-03 9,263,000 -406,000 0.68 1,362,262,500 70,398,800 7.600 2015-10-30
1142 2015-11-02 9,669,000 -104,000 0.71 1,362,262,500 75,418,200 7.800 2015-10-29
1143 2015-10-30 9,773,000 -245,000 0.72 1,362,262,500 77,206,700 7.900 2015-10-28
1144 2015-10-29 10,018,000 -492,000 0.74 1,362,262,500 80,344,360 8.020 2015-10-27
1145 2015-10-28 10,510,000 -290,000 0.77 1,362,262,500 86,707,500 8.250 2015-10-26
1146 2015-10-27 10,800,000 8,000 0.79 1,362,262,500 91,368,000 8.460 2015-10-23
1147 2015-10-26 10,792,000 -174,000 0.79 1,362,262,500 92,703,280 8.590 2015-10-22
1148 2015-10-23 10,966,000 221,000 0.80 1,362,262,500 93,211,000 8.500 2015-10-20
1149 2015-10-22 10,745,000 44,000 0.80 1,348,155,000 93,051,700 8.660 2015-10-19
1150 2015-10-20 10,701,000 -33,000 0.79 1,348,155,000 95,452,920 8.920 2015-10-16
1151 2015-10-19 10,734,000 46,000 0.80 1,348,155,000 94,995,900 8.850 2015-10-15
1152 2015-10-16 10,688,000 188,000 0.79 1,348,155,000 91,596,160 8.570 2015-10-14
1153 2015-10-15 10,500,000 -21,000 0.78 1,348,155,000 92,190,000 8.780 2015-10-13
1154 2015-10-14 10,521,000 85,000 0.78 1,348,155,000 92,584,800 8.800 2015-10-12
1155 2015-10-13 10,436,000 48,000 0.77 1,348,155,000 90,480,120 8.670 2015-10-09
1156 2015-10-12 10,388,000 149,000 0.77 1,348,155,000 92,453,200 8.900 2015-10-08
1157 2015-10-09 10,239,000 157,000 0.76 1,348,155,000 92,662,950 9.050 2015-10-07
1158 2015-10-08 10,082,000 -92,000 0.75 1,348,155,000 88,116,680 8.740 2015-10-06
1159 2015-10-07 10,174,000 14,000 0.75 1,348,155,000 90,141,640 8.860 2015-10-05
1160 2015-10-06 10,160,000 56,000 0.75 1,348,155,000 84,836,000 8.350 2015-10-02
1161 2015-10-05 10,104,000 -162,000 0.75 1,348,155,000 79,013,280 7.820 2015-09-30
1162 2015-10-02 10,266,000 35,000 0.76 1,348,155,000 78,945,540 7.690 2015-09-29
1163 2015-09-30 10,231,000 132,000 0.76 1,348,155,000 81,643,380 7.980 2015-09-25
1164 2015-09-29 10,099,000 79,000 0.75 1,348,155,000 78,267,250 7.750 2015-09-24
1165 2015-09-25 10,020,000 -109,000 0.74 1,348,155,000 79,558,800 7.940 2015-09-23
1166 2015-09-24 10,129,000 183,000 0.75 1,348,155,000 83,057,800 8.200 2015-09-22
1167 2015-09-23 9,946,000 -14,000 0.74 1,348,155,000 83,148,560 8.360 2015-09-21
1168 2015-09-22 9,960,000 208,000 0.74 1,348,155,000 82,668,000 8.300 2015-09-18
1169 2015-09-21 9,752,000 49,000 0.72 1,348,155,000 73,335,040 7.520 2015-09-17
1170 2015-09-18 9,703,000 212,000 0.72 1,348,155,000 74,422,010 7.670 2015-09-16
1171 2015-09-17 9,491,000 85,000 0.70 1,348,155,000 69,474,120 7.320 2015-09-15
1172 2015-09-16 9,406,000 231,000 0.70 1,348,155,000 70,074,700 7.450 2015-09-14
1173 2015-09-15 9,175,000 346,000 0.68 1,348,155,000 71,198,000 7.760 2015-09-11
1174 2015-09-14 8,829,000 480,000 0.65 1,348,155,000 67,895,010 7.690 2015-09-10
1175 2015-09-11 8,349,000 -247,000 0.62 1,348,155,000 63,535,890 7.610 2015-09-09
1176 2015-09-10 8,596,000 -127,000 0.64 1,348,155,000 61,461,400 7.150 2015-09-08
1177 2015-09-09 8,723,000 -10,000 0.65 1,348,155,000 58,095,180 6.660 2015-09-07
1178 2015-09-08 8,733,000 1,119,000 0.65 1,348,155,000 58,773,090 6.730 2015-09-04
1179 2015-09-07 7,614,000 -87,000 0.56 1,348,155,000 52,308,180 6.870 2015-09-02
1180 2015-09-04 7,701,000 -27,000 0.57 1,348,155,000 51,596,700 6.700 2015-09-01
1181 2015-09-02 7,728,000 3,000 0.57 1,348,155,000 52,782,240 6.830 2015-08-31
1182 2015-09-01 7,725,000 -277,000 0.57 1,348,155,000 55,542,750 7.190 2015-08-28
1183 2015-08-31 8,002,000 80,000 0.59 1,348,155,000 54,893,720 6.860 2015-08-27
1184 2015-08-28 7,922,000 -1,121,000 0.59 1,348,155,000 48,720,300 6.150 2015-08-26
1185 2015-08-27 9,043,000 -114,000 0.67 1,348,155,000 56,880,470 6.290 2015-08-25
1186 2015-08-26 9,157,000 -1,525,000 0.68 1,348,155,000 52,835,890 5.770 2015-08-24
1187 2015-08-25 10,682,000 -325,000 0.79 1,348,155,000 74,880,820 7.010 2015-08-21
1188 2015-08-24 11,007,000 107,000 0.82 1,348,155,000 76,938,930 6.990 2015-08-20
1189 2015-08-21 10,900,000 -195,000 0.81 1,348,155,000 82,949,000 7.610 2015-08-19
1190 2015-08-20 11,095,000 112,000 0.82 1,348,155,000 82,657,750 7.450 2015-08-18
1191 2015-08-19 10,983,000 8,000 0.81 1,348,155,000 86,216,550 7.850 2015-08-17
1192 2015-08-18 10,975,000 23,000 0.81 1,348,155,000 86,263,500 7.860 2015-08-14
1193 2015-08-17 10,952,000 343,000 0.81 1,348,155,000 87,396,960 7.980 2015-08-13
1194 2015-08-14 10,609,000 36,000 0.79 1,348,155,000 79,567,500 7.500 2015-08-12
1195 2015-08-13 10,573,000 196,000 0.78 1,348,155,000 84,584,000 8.000 2015-08-11
1196 2015-08-12 10,377,000 25,000 0.77 1,348,155,000 85,714,020 8.260 2015-08-10
1197 2015-08-11 10,352,000 -59,000 0.77 1,348,155,000 80,745,600 7.800 2015-08-07
1198 2015-08-10 10,411,000 -25,000 0.77 1,348,155,000 80,685,250 7.750 2015-08-06
1199 2015-08-07 10,436,000 67,000 0.77 1,348,155,000 80,565,920 7.720 2015-08-05
1200 2015-08-06 10,369,000 15,000 0.77 1,348,155,000 81,811,410 7.890 2015-08-04
1201 2015-08-05 10,354,000 -19,000 0.77 1,348,155,000 81,589,520 7.880 2015-08-03
1202 2015-08-04 10,373,000 44,000 0.77 1,348,155,000 84,539,950 8.150 2015-07-31
1203 2015-08-03 10,329,000 50,000 0.77 1,348,155,000 83,768,190 8.110 2015-07-30
1204 2015-07-31 10,279,000 -33,000 0.76 1,348,155,000 84,493,380 8.220 2015-07-29
1205 2015-07-30 10,312,000 -136,000 0.76 1,348,155,000 84,661,520 8.210 2015-07-28
1206 2015-07-29 10,448,000 -93,000 0.77 1,348,155,000 83,375,040 7.980 2015-07-27
1207 2015-07-28 10,541,000 60,000 0.78 1,348,155,000 94,552,770 8.970 2015-07-24
1208 2015-07-27 10,481,000 -53,000 0.78 1,348,155,000 92,232,800 8.800 2015-07-23
1209 2015-07-24 10,534,000 -53,000 0.78 1,348,155,000 90,381,720 8.580 2015-07-22
1210 2015-07-23 10,587,000 3,000 0.79 1,348,355,000 95,706,480 9.040 2015-07-21
1211 2015-07-22 10,584,000 180,000 0.78 1,348,355,000 97,055,280 9.170 2015-07-20
1212 2015-07-21 10,404,000 255,000 0.77 1,348,355,000 93,636,000 9.000 2015-07-17
1213 2015-07-20 10,149,000 -3,000 0.75 1,348,355,000 88,296,300 8.700 2015-07-16
1214 2015-07-17 10,152,000 -2,000 0.75 1,348,355,000 85,784,400 8.450 2015-07-15
1215 2015-07-16 10,154,000 -49,000 0.75 1,348,355,000 90,269,060 8.890 2015-07-14
1216 2015-07-15 10,203,000 -351,000 0.76 1,348,355,000 93,051,360 9.120 2015-07-13
1217 2015-07-14 10,554,000 -999,000 0.78 1,348,355,000 86,648,340 8.210 2015-07-10
1218 2015-07-13 11,553,000 -225,000 0.86 1,348,355,000 91,268,700 7.900 2015-07-09
1219 2015-07-10 11,778,000 -188,000 0.87 1,348,355,000 57,829,980 4.910 2015-07-08
1220 2015-07-09 11,966,000 182,000 0.89 1,348,355,000 70,838,720 5.920 2015-07-07
1221 2015-07-08 11,784,000 939,000 0.87 1,348,355,000 84,255,600 7.150 2015-07-06
1222 2015-07-07 10,845,000 98,000 0.80 1,348,355,000 90,013,500 8.300 2015-07-03
1223 2015-07-06 10,747,000 -40,000 0.80 1,348,355,000 104,030,960 9.680 2015-07-02
1224 2015-07-03 10,787,000 -419,000 0.80 1,348,355,000 115,205,160 10.68 2015-06-30
1225 2015-07-02 11,206,000 -151,000 0.83 1,348,355,000 114,077,080 10.18 2015-06-29
1226 2015-06-30 11,357,000 -71,000 0.84 1,348,355,000 131,286,920 11.56 2015-06-26
1227 2015-06-29 11,428,000 39,000 0.85 1,348,355,000 138,735,920 12.14 2015-06-25
1228 2015-06-26 11,389,000 3,000 0.84 1,348,355,000 136,668,000 12.00 2015-06-24
1229 2015-06-25 11,386,000 -46,000 0.84 1,348,355,000 142,552,720 12.52 2015-06-23
1230 2015-06-24 11,432,000 -18,000 0.85 1,348,355,000 133,068,480 11.64 2015-06-22
1231 2015-06-23 11,450,000 -12,000 0.85 1,348,355,000 135,568,000 11.84 2015-06-19
1232 2015-06-22 11,462,000 68,000 0.85 1,348,355,000 141,670,320 12.36 2015-06-18
1233 2015-06-19 11,394,000 30,000 0.85 1,348,355,000 139,918,320 12.28 2015-06-17
1234 2015-06-18 11,364,000 -33,000 0.84 1,348,355,000 135,458,880 11.92 2015-06-16
1235 2015-06-17 11,397,000 -163,000 0.85 1,348,355,000 144,741,900 12.70 2015-06-15
1236 2015-06-16 11,560,000 -43,000 0.86 1,348,355,000 156,060,000 13.50 2015-06-12
1237 2015-06-15 11,603,000 11,000 0.86 1,348,355,000 155,480,200 13.40 2015-06-11
1238 2015-06-12 11,592,000 113,000 0.86 1,348,355,000 130,989,600 11.30 2015-06-10
1239 2015-06-11 11,479,000 -583,000 0.85 1,348,355,000 133,156,400 11.60 2015-06-09
1240 2015-06-10 12,062,000 7,000 0.89 1,348,355,000 160,665,840 13.32 2015-06-08
1241 2015-06-09 12,055,000 10,000 0.89 1,348,355,000 169,252,200 14.04 2015-06-05
1242 2015-06-08 12,045,000 -69,000 0.89 1,348,355,000 173,207,100 14.38 2015-06-04
1243 2015-06-05 12,114,000 883,000 0.90 1,348,355,000 183,405,960 15.14 2015-06-03
1244 2015-06-04 11,231,000 -96,000 0.83 1,348,355,000 177,449,800 15.80 2015-06-02
1245 2015-06-03 11,327,000 -4,000 0.84 1,348,355,000 184,630,100 16.30 2015-06-01
1246 2015-06-02 11,331,000 19,000 0.84 1,348,355,000 178,349,940 15.74 2015-05-29
1247 2015-06-01 11,312,000 44,000 0.84 1,348,355,000 166,738,880 14.74 2015-05-28
1248 2015-05-29 11,268,000 86,000 0.84 1,348,355,000 159,780,240 14.18 2015-05-27
1249 2015-05-28 11,182,000 -975,000 0.83 1,348,355,000 159,455,320 14.26 2015-05-26
1250 2015-05-27 12,157,000 -181,000 0.90 1,348,355,000 157,554,720 12.96 2015-05-22
1251 2015-05-26 12,338,000 35,000 0.92 1,348,355,000 161,134,280 13.06 2015-05-21
1252 2015-05-22 12,303,000 -2,000 0.91 1,348,355,000 168,551,100 13.70 2015-05-20
1253 2015-05-21 12,305,000 -366,000 0.91 1,348,355,000 173,008,300 14.06 2015-05-19
1254 2015-05-20 12,671,000 132,000 0.94 1,348,355,000 179,674,780 14.18 2015-05-18
1255 2015-05-19 12,539,000 -168,000 0.93 1,348,355,000 174,542,880 13.92 2015-05-15
1256 2015-05-18 12,707,000 24,000 0.94 1,348,355,000 177,389,720 13.96 2015-05-14
1257 2015-05-15 12,683,000 284,000 0.94 1,348,355,000 164,371,680 12.96 2015-05-13
1258 2015-05-14 12,399,000 199,000 0.92 1,348,355,000 145,068,300 11.70 2015-05-12
1259 2015-05-13 12,200,000 242,000 0.90 1,348,355,000 132,980,000 10.90 2015-05-11
1260 2015-05-12 11,958,000 62,000 0.89 1,348,355,000 126,515,640 10.58 2015-05-08
1261 2015-05-11 11,896,000 21,000 0.88 1,348,355,000 109,562,160 9.210 2015-05-07
1262 2015-05-08 11,875,000 24,000 0.88 1,348,355,000 115,425,000 9.720 2015-05-06
1263 2015-05-07 11,851,000 -32,000 0.88 1,348,355,000 118,510,000 10.00 2015-05-05
1264 2015-05-06 11,883,000 -123,000 0.88 1,348,355,000 118,711,170 9.990 2015-05-04
1265 2015-05-05 12,006,000 290,000 0.89 1,348,355,000 117,778,860 9.810 2015-04-30
1266 2015-05-04 11,716,000 -118,000 0.87 1,348,355,000 115,988,400 9.900 2015-04-29
1267 2015-04-30 11,834,000 26,000 0.88 1,348,355,000 111,002,920 9.380 2015-04-28
1268 2015-04-29 11,808,000 49,000 0.88 1,348,355,000 117,017,280 9.910 2015-04-27
1269 2015-04-28 11,759,000 -97,000 0.87 1,348,355,000 116,766,870 9.930 2015-04-24
1270 2015-04-27 11,856,000 3,000 0.88 1,348,355,000 119,982,720 10.12 2015-04-23
1271 2015-04-24 11,853,000 494,000 0.88 1,348,355,000 122,085,900 10.30 2015-04-22
1272 2015-04-23 11,359,000 -7,000 0.84 1,348,355,000 106,661,010 9.390 2015-04-21
1273 2015-04-22 11,366,000 9,000 0.84 1,348,355,000 94,906,100 8.350 2015-04-20
1274 2015-04-21 11,357,000 24,000 0.84 1,348,355,000 102,553,710 9.030 2015-04-17
1275 2015-04-20 11,333,000 -500,000 0.84 1,348,355,000 105,963,550 9.350 2015-04-16
1276 2015-04-17 11,833,000 -555,000 0.88 1,348,355,000 105,550,360 8.920 2015-04-15
1277 2015-04-16 12,388,000 -1,064,000 0.92 1,348,355,000 111,492,000 9.000 2015-04-14
1278 2015-04-15 13,452,000 -403,000 1.00 1,348,355,000 140,707,920 10.46 2015-04-13
1279 2015-04-14 13,855,000 -192,000 1.03 1,348,355,000 142,983,600 10.32 2015-04-10
1280 2015-04-13 14,047,000 -817,000 1.04 1,348,355,000 134,570,260 9.580 2015-04-09
1281 2015-04-10 14,864,000 412,000 1.10 1,348,355,000 146,410,400 9.850 2015-04-08
1282 2015-04-09 14,452,000 220,000 1.07 1,348,355,000 109,112,600 7.550 2015-04-02
1283 2015-04-08 14,232,000 256,000 1.06 1,348,355,000 101,047,200 7.100 2015-04-01
1284 2015-04-02 13,976,000 -289,000 1.04 1,348,355,000 97,133,200 6.950 2015-03-31
1285 2015-04-01 14,265,000 11,000 1.06 1,348,355,000 95,575,500 6.700 2015-03-30
1286 2015-03-31 14,254,000 -8,000 1.06 1,348,355,000 80,250,020 5.630 2015-03-27
1287 2015-03-30 14,262,000 -1,372,000 1.06 1,348,355,000 80,152,440 5.620 2015-03-26
1288 2015-03-27 15,634,000 -4,344,000 1.16 1,348,355,000 82,703,860 5.290 2015-03-25
1289 2015-03-26 19,978,000 -48,000 1.48 1,348,355,000 89,501,440 4.480 2015-03-24
1290 2015-03-25 20,026,000 31,000 1.49 1,348,355,000 89,516,220 4.470 2015-03-23
1291 2015-03-24 19,995,000 70,000 1.48 1,348,355,000 88,577,850 4.430 2015-03-20
1292 2015-03-23 19,925,000 27,000 1.48 1,348,355,000 88,068,500 4.420 2015-03-19
1293 2015-03-20 19,898,000 5,000 1.48 1,348,355,000 87,949,160 4.420 2015-03-18
1294 2015-03-19 19,893,000 -383,000 1.48 1,348,355,000 87,529,200 4.400 2015-03-17
1295 2015-03-18 20,276,000 216,000 1.50 1,348,355,000 95,094,440 4.690 2015-03-16
1296 2015-03-17 20,060,000 308,000 1.49 1,348,355,000 92,276,000 4.600 2015-03-13
1297 2015-03-16 19,752,000 -32,000 1.46 1,348,355,000 84,933,600 4.300 2015-03-12
1298 2015-03-13 19,784,000 -28,000 1.47 1,348,355,000 83,290,640 4.210 2015-03-11
1299 2015-03-11 19,812,000 22,000 1.47 1,348,355,000 84,201,000 4.250 2015-03-09
1300 2015-03-10 19,790,000 -7,000 1.47 1,348,355,000 87,076,000 4.400 2015-03-06
1301 2015-03-09 19,797,000 64,000 1.47 1,348,355,000 84,533,190 4.270 2015-03-05
1302 2015-03-05 19,733,000 -8,000 1.46 1,348,355,000 78,734,670 3.990 2015-03-03
1303 2015-03-04 19,741,000 -19,000 1.46 1,348,355,000 78,964,000 4.000 2015-03-02
1304 2015-03-03 19,760,000 -63,000 1.47 1,348,355,000 79,040,000 4.000 2015-02-27
1305 2015-03-02 19,823,000 -54,000 1.47 1,348,355,000 79,292,000 4.000 2015-02-26
1306 2015-02-27 19,877,000 -66,000 1.47 1,348,355,000 79,508,000 4.000 2015-02-25
1307 2015-02-26 19,943,000 53,000 1.48 1,348,355,000 79,572,570 3.990 2015-02-24
1308 2015-02-24 19,890,000 -5,000 1.48 1,348,355,000 79,361,100 3.990 2015-02-17
1309 2015-02-23 19,895,000 35,000 1.48 1,348,355,000 79,580,000 4.000 2015-02-16
1310 2015-02-17 19,860,000 26,000 1.46 1,360,198,000 79,837,200 4.020 2015-02-13
1311 2015-02-16 19,834,000 -20,000 1.46 1,360,198,000 80,327,700 4.050 2015-02-12
1312 2015-02-13 19,854,000 40,000 1.46 1,360,198,000 79,813,080 4.020 2015-02-11
1313 2015-02-12 19,814,000 -26,000 1.46 1,360,198,000 83,218,800 4.200 2015-02-10
1314 2015-02-11 19,840,000 8,000 1.46 1,360,198,000 81,344,000 4.100 2015-02-09
1315 2015-02-10 19,832,000 -50,000 1.46 1,360,198,000 84,286,000 4.250 2015-02-06
1316 2015-02-09 19,882,000 -28,000 1.46 1,360,198,000 86,486,700 4.350 2015-02-05
1317 2015-02-06 19,910,000 -766,000 1.46 1,360,198,000 87,404,900 4.390 2015-02-04
1318 2015-02-05 20,676,000 10,000 1.52 1,360,198,000 88,906,800 4.300 2015-02-03
1319 2015-02-04 20,666,000 -67,000 1.52 1,360,198,000 89,690,440 4.340 2015-02-02
1320 2015-02-03 20,733,000 -599,000 1.52 1,360,198,000 89,359,230 4.310 2015-01-30
1321 2015-02-02 21,332,000 -293,000 1.56 1,369,065,000 92,154,240 4.320 2015-01-29
1322 2015-01-30 21,625,000 -524,000 1.58 1,369,065,000 95,582,500 4.420 2015-01-28
1323 2015-01-29 22,149,000 -777,000 1.62 1,369,065,000 96,569,640 4.360 2015-01-27
1324 2015-01-28 22,926,000 -282,000 1.67 1,369,065,000 98,352,540 4.290 2015-01-26
1325 2015-01-27 23,208,000 -50,000 1.70 1,369,065,000 97,009,440 4.180 2015-01-23
1326 2015-01-26 23,258,000 -1,000 1.70 1,369,065,000 95,822,960 4.120 2015-01-22
1327 2015-01-23 23,259,000 30,000 1.70 1,369,065,000 98,850,750 4.250 2015-01-21
1328 2015-01-22 23,229,000 -20,000 1.70 1,369,065,000 97,794,090 4.210 2015-01-20
1329 2015-01-20 23,249,000 -10,000 1.70 1,369,065,000 98,808,250 4.250 2015-01-16
1330 2015-01-19 23,259,000 -16,000 1.70 1,369,065,000 96,990,030 4.170 2015-01-15
1331 2015-01-14 23,275,000 -128,000 1.69 1,374,000,000 98,220,500 4.220 2015-01-12
1332 2015-01-13 23,403,000 -180,000 1.70 1,374,000,000 103,207,230 4.410 2015-01-09
1333 2015-01-12 23,583,000 -41,000 1.72 1,374,000,000 101,171,070 4.290 2015-01-08
1334 2015-01-08 23,624,000 -20,000 1.72 1,374,000,000 101,583,200 4.300 2015-01-06
1335 2015-01-07 23,644,000 46,000 1.72 1,374,000,000 101,669,200 4.300 2015-01-05
1336 2015-01-06 23,598,000 -69,000 1.72 1,374,000,000 101,471,400 4.300 2015-01-02
1337 2015-01-05 23,667,000 -205,000 1.72 1,374,000,000 95,851,350 4.050 2014-12-30
1338 2015-01-02 23,872,000 135,000 1.74 1,374,000,000 92,384,640 3.870 2014-12-29
1339 2014-12-30 23,737,000 -466,000 1.73 1,374,000,000 92,099,560 3.880 2014-12-23
1340 2014-12-29 24,203,000 9,000 1.76 1,374,000,000 94,633,730 3.910 2014-12-22
1341 2014-12-23 24,194,000 148,000 1.76 1,374,000,000 89,275,860 3.690 2014-12-19
1342 2014-12-22 24,046,000 1,000 1.75 1,374,000,000 85,603,760 3.560 2014-12-18
1343 2014-12-18 24,045,000 -50,000 1.75 1,374,000,000 95,458,650 3.970 2014-12-16
1344 2014-12-17 24,095,000 20,000 1.75 1,374,000,000 96,380,000 4.000 2014-12-15
1345 2014-12-16 24,075,000 -74,000 1.75 1,374,000,000 98,707,500 4.100 2014-12-12
1346 2014-12-15 24,149,000 -20,000 1.76 1,374,000,000 97,803,450 4.050 2014-12-11
1347 2014-12-12 24,169,000 -20,000 1.76 1,374,000,000 101,268,110 4.190 2014-12-10
1348 2014-12-11 24,189,000 -199,000 1.76 1,374,000,000 97,965,450 4.050 2014-12-09
1349 2014-12-10 24,388,000 49,000 1.77 1,374,000,000 101,941,840 4.180 2014-12-08
1350 2014-12-08 24,339,000 -7,000 1.77 1,374,000,000 111,959,400 4.600 2014-12-04
1351 2014-12-05 24,346,000 -74,000 1.77 1,374,000,000 112,235,060 4.610 2014-12-03
1352 2014-12-04 24,420,000 -43,000 1.78 1,374,000,000 115,995,000 4.750 2014-12-02
1353 2014-12-03 24,463,000 25,000 1.78 1,374,000,000 114,731,470 4.690 2014-12-01
1354 2014-12-02 24,438,000 -69,000 1.78 1,374,000,000 118,279,920 4.840 2014-11-28
1355 2014-12-01 24,507,000 -192,000 1.78 1,374,000,000 119,594,160 4.880 2014-11-27
1356 2014-11-28 24,699,000 292,000 1.80 1,374,000,000 115,838,310 4.690 2014-11-26
1357 2014-11-27 24,407,000 -119,000 1.78 1,374,000,000 113,492,550 4.650 2014-11-25
1358 2014-11-26 24,526,000 -1,027,000 1.79 1,374,000,000 117,479,540 4.790 2014-11-24
1359 2014-11-25 25,553,000 -10,000 1.86 1,374,000,000 121,632,280 4.760 2014-11-21
1360 2014-11-24 25,563,000 16,088,000 1.86 1,374,000,000 115,289,130 4.510 2014-11-20
1361 2014-11-21 9,475,000 -51,000 0.69 1,374,000,000 44,343,000 4.680 2014-11-19
1362 2014-11-20 9,526,000 124,000 0.69 1,374,000,000 42,771,740 4.490 2014-11-18
1363 2014-11-19 9,402,000 97,000 0.68 1,374,000,000 42,873,120 4.560 2014-11-17
1364 2014-11-18 9,305,000 160,000 0.68 1,374,000,000 44,943,150 4.830 2014-11-14
1365 2014-11-17 9,145,000 53,000 0.67 1,374,000,000 43,621,650 4.770 2014-11-13
1366 2014-11-14 9,092,000 -466,000 0.66 1,374,000,000 43,641,600 4.800 2014-11-12
1367 2014-11-13 9,558,000 -212,000 0.70 1,374,000,000 47,503,260 4.970 2014-11-11
1368 2014-11-12 9,770,000 -94,000 0.71 1,374,000,000 47,775,300 4.890 2014-11-10
1369 2014-11-11 9,864,000 -18,000 0.72 1,374,000,000 45,768,960 4.640 2014-11-07
1370 2014-11-10 9,882,000 149,000 0.72 1,374,000,000 47,038,320 4.760 2014-11-06
1371 2014-11-07 9,733,000 216,000 0.71 1,374,000,000 46,037,090 4.730 2014-11-05
1372 2014-11-06 9,517,000 170,000 0.69 1,374,000,000 44,063,710 4.630 2014-11-04
1373 2014-11-05 9,347,000 7,000 0.68 1,374,000,000 41,313,740 4.420 2014-11-03
1374 2014-11-04 9,340,000 -19,000 0.68 1,374,000,000 41,656,400 4.460 2014-10-31
1375 2014-11-03 9,359,000 88,000 0.68 1,374,000,000 41,366,780 4.420 2014-10-30
1376 2014-10-31 9,271,000 95,000 0.67 1,374,000,000 41,719,500 4.500 2014-10-29
1377 2014-10-30 9,176,000 10,000 0.67 1,374,000,000 41,475,520 4.520 2014-10-28
1378 2014-10-29 9,166,000 -78,000 0.67 1,374,000,000 41,430,320 4.520 2014-10-27
1379 2014-10-28 9,244,000 -70,000 0.67 1,374,000,000 43,539,240 4.710 2014-10-24
1380 2014-10-27 9,314,000 -125,000 0.68 1,374,000,000 42,471,840 4.560 2014-10-23
1381 2014-10-24 9,439,000 23,000 0.69 1,374,000,000 41,625,990 4.410 2014-10-22
1382 2014-10-23 9,416,000 153,000 0.69 1,374,000,000 42,654,480 4.530 2014-10-21
1383 2014-10-22 9,263,000 28,000 0.67 1,374,000,000 41,590,870 4.490 2014-10-20
1384 2014-10-21 9,235,000 -158,000 0.67 1,374,000,000 41,465,150 4.490 2014-10-17
1385 2014-10-20 9,393,000 143,000 0.68 1,374,000,000 43,677,450 4.650 2014-10-16
1386 2014-10-17 9,250,000 60,000 0.67 1,374,000,000 44,585,000 4.820 2014-10-15
1387 2014-10-16 9,190,000 12,000 0.67 1,374,000,000 44,387,700 4.830 2014-10-14
1388 2014-10-15 9,178,000 62,000 0.67 1,374,000,000 44,237,960 4.820 2014-10-13
1389 2014-10-14 9,116,000 42,000 0.66 1,374,000,000 45,397,680 4.980 2014-10-10
1390 2014-10-13 9,074,000 -6,000 0.66 1,374,000,000 45,097,780 4.970 2014-10-09
1391 2014-10-10 9,080,000 396,000 0.66 1,374,000,000 45,672,400 5.030 2014-10-08
1392 2014-10-09 8,684,000 506,000 0.63 1,374,000,000 42,812,120 4.930 2014-10-07
1393 2014-10-08 8,178,000 261,000 0.60 1,374,000,000 39,908,640 4.880 2014-10-06
1394 2014-10-07 7,917,000 1,033,000 0.58 1,374,000,000 38,318,280 4.840 2014-10-03
1395 2014-10-06 6,884,000 160,000 0.50 1,374,000,000 34,420,000 5.000 2014-09-30
1396 2014-10-03 6,724,000 42,000 0.49 1,374,000,000 33,552,760 4.990 2014-09-29
1397 2014-09-30 6,682,000 185,000 0.49 1,374,000,000 34,011,380 5.090 2014-09-26
1398 2014-09-29 6,497,000 128,000 0.47 1,374,000,000 34,888,890 5.370 2014-09-25
1399 2014-09-26 6,369,000 -153,000 0.46 1,374,000,000 34,328,910 5.390 2014-09-24
1400 2014-09-25 6,522,000 15,000 0.47 1,374,000,000 36,457,980 5.590 2014-09-23
1401 2014-09-24 6,507,000 -109,000 0.47 1,374,000,000 35,723,430 5.490 2014-09-22
1402 2014-09-23 6,616,000 214,000 0.48 1,374,000,000 36,851,120 5.570 2014-09-19
1403 2014-09-22 6,402,000 -110,000 0.47 1,374,000,000 33,290,400 5.200 2014-09-18
1404 2014-09-19 6,512,000 -95,000 0.47 1,374,000,000 33,797,280 5.190 2014-09-17
1405 2014-09-18 6,607,000 -143,000 0.48 1,374,000,000 33,827,840 5.120 2014-09-16
1406 2014-09-17 6,750,000 -67,000 0.49 1,374,000,000 33,750,000 5.000 2014-09-15
1407 2014-09-16 6,817,000 -51,000 0.50 1,374,000,000 35,789,250 5.250 2014-09-12
1408 2014-09-15 6,868,000 -341,000 0.50 1,374,000,000 36,057,000 5.250 2014-09-11
1409 2014-09-12 7,209,000 6,000 0.52 1,374,000,000 39,577,410 5.490 2014-09-10
1410 2014-09-11 7,203,000 60,000 0.52 1,374,000,000 41,777,400 5.800 2014-09-08
1411 2014-09-10 7,143,000 -6,000 0.52 1,374,000,000 41,500,830 5.810 2014-09-05
1412 2014-09-08 7,149,000 -8,000 0.52 1,374,000,000 41,321,220 5.780 2014-09-04
1413 2014-09-05 7,157,000 47,000 0.52 1,374,000,000 41,081,180 5.740 2014-09-03
1414 2014-09-04 7,110,000 -111,000 0.52 1,374,000,000 41,166,900 5.790 2014-09-02
1415 2014-09-03 7,221,000 25,000 0.53 1,374,000,000 42,387,270 5.870 2014-09-01
1416 2014-09-02 7,196,000 14,000 0.52 1,374,000,000 37,491,160 5.210 2014-08-29
1417 2014-09-01 7,182,000 132,000 0.52 1,374,000,000 38,782,800 5.400 2014-08-28
1418 2014-08-29 7,050,000 -1,267,000 0.51 1,374,000,000 37,294,500 5.290 2014-08-27
1419 2014-08-28 8,317,000 45,000 0.61 1,374,000,000 38,258,200 4.600 2014-08-26
1420 2014-08-27 8,272,000 -147,000 0.60 1,374,000,000 38,878,400 4.700 2014-08-25
1421 2014-08-26 8,419,000 -274,000 0.61 1,374,000,000 39,148,350 4.650 2014-08-22
1422 2014-08-25 8,693,000 -71,000 0.63 1,374,000,000 39,900,870 4.590 2014-08-21
1423 2014-08-22 8,764,000 -180,000 0.64 1,374,000,000 39,087,440 4.460 2014-08-20
1424 2014-08-21 8,944,000 -1,084,000 0.65 1,374,000,000 38,280,320 4.280 2014-08-19
1425 2014-08-20 10,028,000 -145,000 0.73 1,374,000,000 40,914,240 4.080 2014-08-18
1426 2014-08-19 10,173,000 -23,000 0.74 1,374,000,000 40,285,080 3.960 2014-08-15
1427 2014-08-18 10,196,000 -47,000 0.74 1,374,000,000 41,599,680 4.080 2014-08-14
1428 2014-08-15 10,243,000 46,000 0.75 1,374,000,000 40,562,280 3.960 2014-08-13
1429 2014-08-14 10,197,000 -111,000 0.74 1,374,000,000 40,686,030 3.990 2014-08-12
1430 2014-08-13 10,308,000 -141,000 0.75 1,374,000,000 39,891,960 3.870 2014-08-11
1431 2014-08-12 10,449,000 -241,000 0.76 1,374,000,000 39,497,220 3.780 2014-08-08
1432 2014-08-11 10,690,000 -139,000 0.78 1,374,000,000 40,194,400 3.760 2014-08-07
1433 2014-08-08 10,829,000 58,000 0.79 1,374,000,000 41,150,200 3.800 2014-08-06
1434 2014-08-07 10,771,000 -431,000 0.78 1,374,000,000 41,468,350 3.850 2014-08-05
1435 2014-08-06 11,202,000 73,000 0.82 1,374,000,000 43,463,760 3.880 2014-08-04
1436 2014-08-05 11,129,000 -60,000 0.81 1,374,000,000 43,736,970 3.930 2014-08-01
1437 2014-08-04 11,189,000 30,000 0.81 1,374,000,000 43,525,210 3.890 2014-07-31
1438 2014-08-01 11,159,000 -752,000 0.81 1,374,000,000 43,966,460 3.940 2014-07-30
1439 2014-07-31 11,911,000 -1,369,000 0.87 1,374,000,000 46,572,010 3.910 2014-07-29
1440 2014-07-30 13,280,000 -579,000 0.97 1,374,000,000 52,323,200 3.940 2014-07-28
1441 2014-07-29 13,859,000 25,000 1.01 1,374,000,000 55,990,360 4.040 2014-07-25
1442 2014-07-28 13,834,000 -582,000 1.01 1,374,000,000 57,134,420 4.130 2014-07-24
1443 2014-07-25 14,416,000 -1,180,000 1.05 1,374,000,000 60,114,720 4.170 2014-07-23
1444 2014-07-24 15,596,000 -743,000 1.14 1,374,000,000 60,668,440 3.890 2014-07-22
1445 2014-07-23 16,339,000 -611,000 1.19 1,374,000,000 63,885,490 3.910 2014-07-21
1446 2014-07-22 16,950,000 1.23 1,374,000,000 67,461,000 3.980 2014-07-18

Webb-site Database - Powered By Linux Group

Back to top