Yunnan Water Investment Co., Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06839  2015-05-27    
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

BANK OF CHINA (HONG KONG) LIMITED 中國銀行(香港)有限公司

CCASSID: C00033

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 2026-02-05 0.145 2026-02-03
2 2026-02-04 0.155 2026-02-02
3 2026-02-03 0.150 2026-01-30
4 2026-01-26 38,522,000 -89,000 10.59 363,713,900 6,009,432 0.156 2026-01-22
5 2026-01-23 38,611,000 151,000 10.62 363,713,900 5,946,094 0.154 2026-01-21
6 2026-01-22 38,460,000 50,000 10.57 363,713,900 5,922,840 0.154 2026-01-20
7 2026-01-20 38,410,000 200,000 10.56 363,713,900 5,761,500 0.150 2026-01-16
8 2026-01-19 38,210,000 100,000 10.51 363,713,900 5,922,550 0.155 2026-01-15
9 2026-01-07 38,110,000 50,000 10.48 363,713,900 5,754,610 0.151 2026-01-05
10 2026-01-05 38,060,000 219,000 10.46 363,713,900 5,518,700 0.145 2025-12-30
11 2026-01-02 37,841,000 450,000 10.40 363,713,900 6,016,719 0.159 2025-12-29
12 2025-12-22 37,391,000 -10,000 10.28 363,713,900 6,206,906 0.166 2025-12-18
13 2025-12-09 37,401,000 -35,000 10.28 363,713,900 6,582,576 0.176 2025-12-05
14 2025-11-28 37,436,000 -1,000 10.29 363,713,900 6,775,916 0.181 2025-11-26
15 2025-11-26 37,437,000 -20,000 10.29 363,713,900 6,401,727 0.171 2025-11-24
16 2025-11-20 37,457,000 108,000 10.30 363,713,900 6,217,862 0.166 2025-11-18
17 2025-11-17 37,349,000 6,000 10.27 363,713,900 6,610,773 0.177 2025-11-13
18 2025-11-11 37,343,000 -60,000 10.27 363,713,900 6,348,310 0.170 2025-11-07
19 2025-11-10 37,403,000 13,000 10.28 363,713,900 6,433,316 0.172 2025-11-06
20 2025-10-27 37,390,000 -1,000 10.28 363,713,900 7,291,050 0.195 2025-10-23
21 2025-10-22 37,391,000 100,000 10.28 363,713,900 7,066,899 0.189 2025-10-20
22 2025-10-20 37,291,000 153,000 10.25 363,713,900 6,824,253 0.183 2025-10-16
23 2025-10-16 37,138,000 60,000 10.21 363,713,900 6,684,840 0.180 2025-10-14
24 2025-10-13 37,078,000 32,000 10.19 363,713,900 7,044,820 0.190 2025-10-09
25 2025-10-02 37,046,000 5,000 10.19 363,713,900 7,409,200 0.200 2025-09-29
26 2025-09-30 37,041,000 18,000 10.18 363,713,900 7,408,200 0.200 2025-09-26
27 2025-09-25 37,023,000 -9,000 10.18 363,713,900 8,108,037 0.219 2025-09-23
28 2025-09-19 37,032,000 -10,000 10.18 363,713,900 7,628,592 0.206 2025-09-17
29 2025-09-08 37,042,000 -2,000 10.18 363,713,900 7,445,442 0.201 2025-09-04
30 2025-09-01 37,044,000 -210,000 10.18 363,713,900 8,223,768 0.222 2025-08-28
31 2025-08-26 37,254,000 -22,000 10.24 363,713,900 8,307,642 0.223 2025-08-22
32 2025-08-22 37,276,000 -10,000 10.25 363,713,900 8,312,548 0.223 2025-08-20
33 2025-08-19 37,286,000 -101,000 10.25 363,713,900 8,240,206 0.221 2025-08-15
34 2025-08-06 37,387,000 -8,000 10.28 363,713,900 8,075,592 0.216 2025-08-04
35 2025-08-05 37,395,000 5,000 10.28 363,713,900 8,077,320 0.216 2025-08-01
36 2025-08-04 37,390,000 -80,000 10.28 363,713,900 8,300,580 0.222 2025-07-31
37 2025-08-01 37,470,000 -80,000 10.30 363,713,900 8,093,520 0.216 2025-07-30
38 2025-07-29 37,550,000 -9,000 10.32 363,713,900 7,847,950 0.209 2025-07-25
39 2025-07-28 37,559,000 28,000 10.33 363,713,900 7,624,477 0.203 2025-07-24
40 2025-07-25 37,531,000 70,000 10.32 363,713,900 7,656,324 0.204 2025-07-23
41 2025-07-16 37,461,000 240,000 10.30 363,713,900 6,892,824 0.184 2025-07-14
42 2025-07-14 37,221,000 80,000 10.23 363,713,900 6,885,885 0.185 2025-07-10
43 2025-07-09 37,141,000 60,000 10.21 363,713,900 6,611,098 0.178 2025-07-07
44 2025-07-04 37,081,000 93,000 10.20 363,713,900 6,600,418 0.178 2025-07-02
45 2025-07-02 36,988,000 40,000 10.17 363,713,900 6,546,876 0.177 2025-06-27
46 2025-06-23 36,948,000 935,000 10.16 363,713,900 6,798,432 0.184 2025-06-19
47 2025-06-19 36,013,000 -50,000 9.90 363,713,900 6,338,288 0.176 2025-06-17
48 2025-06-09 36,063,000 -3,000 9.92 363,713,900 6,635,592 0.184 2025-06-05
49 2025-06-04 36,066,000 50,000 9.92 363,713,900 6,491,880 0.180 2025-06-02
50 2025-06-02 36,016,000 14,000 9.90 363,713,900 6,266,784 0.174 2025-05-29
51 2025-05-23 36,002,000 -16,000 9.90 363,713,900 6,480,360 0.180 2025-05-21
52 2025-05-14 36,018,000 -1,000 9.90 363,713,900 6,555,276 0.182 2025-05-12
53 2025-05-08 36,019,000 -9,000 9.90 363,713,900 6,879,629 0.191 2025-05-06
54 2025-05-07 36,028,000 100,000 9.91 363,713,900 7,097,516 0.197 2025-05-02
55 2025-05-06 35,928,000 -60,000 9.88 363,713,900 7,185,600 0.200 2025-04-30
56 2025-05-02 35,988,000 -72,000 9.89 363,713,900 6,585,804 0.183 2025-04-29
57 2025-04-30 36,060,000 -60,000 9.91 363,713,900 7,572,600 0.210 2025-04-28
58 2025-04-10 36,120,000 -200,000 9.93 363,713,900 5,995,920 0.166 2025-04-08
59 2025-03-31 36,320,000 -8,000 9.99 363,713,900 5,920,160 0.163 2025-03-27
60 2025-03-26 36,328,000 10,000 9.99 363,713,900 6,066,776 0.167 2025-03-24
61 2025-03-20 36,318,000 60,000 9.99 363,713,900 6,028,788 0.166 2025-03-18
62 2025-03-18 36,258,000 -3,000 9.97 363,713,900 5,946,312 0.164 2025-03-14
63 2025-03-17 36,261,000 3,000 9.97 363,713,900 5,874,282 0.162 2025-03-13
64 2025-03-13 36,258,000 1,000 9.97 363,713,900 6,163,860 0.170 2025-03-11
65 2025-03-11 36,257,000 13,000 9.97 363,713,900 6,344,975 0.175 2025-03-07
66 2025-03-10 36,244,000 125,000 9.96 363,713,900 6,342,700 0.175 2025-03-06
67 2025-03-07 36,119,000 -10,000 9.93 363,713,900 5,887,397 0.163 2025-03-05
68 2025-03-06 36,129,000 -15,000 9.93 363,713,900 5,889,027 0.163 2025-03-04
69 2025-03-05 36,144,000 13,000 9.94 363,713,900 6,361,344 0.176 2025-03-03
70 2025-03-04 36,131,000 -17,000 9.93 363,713,900 6,214,532 0.172 2025-02-28
71 2025-03-03 36,148,000 89,000 9.94 363,713,900 6,289,752 0.174 2025-02-27
72 2025-02-28 36,059,000 214,000 9.91 363,713,900 6,598,797 0.183 2025-02-26
73 2025-02-19 35,845,000 10,000 9.86 363,713,900 6,165,340 0.172 2025-02-17
74 2025-02-14 35,835,000 23,000 9.85 363,713,900 6,271,125 0.175 2025-02-12
75 2025-02-12 35,812,000 50,000 9.85 363,713,900 6,302,912 0.176 2025-02-10
76 2025-02-11 35,762,000 50,000 9.83 363,713,900 6,079,540 0.170 2025-02-07
77 2025-02-05 35,712,000 -10,000 9.82 363,713,900 6,178,176 0.173 2025-02-03
78 2025-01-23 35,722,000 6,000 9.82 363,713,900 5,965,574 0.167 2025-01-21
79 2025-01-13 35,716,000 -65,000 9.82 363,713,900 6,428,880 0.180 2025-01-09
80 2025-01-08 35,781,000 -1,000 9.84 363,713,900 6,190,113 0.173 2025-01-06
81 2025-01-06 35,782,000 -47,000 9.84 363,713,900 6,727,016 0.188 2025-01-02
82 2025-01-03 35,829,000 20,000 9.85 363,713,900 5,983,443 0.167 2024-12-30
83 2024-12-18 35,809,000 -10,000 9.85 363,713,900 6,302,384 0.176 2024-12-16
84 2024-12-12 35,819,000 23,000 9.85 363,713,900 6,375,782 0.178 2024-12-10
85 2024-12-10 35,796,000 -1,000 9.84 363,713,900 6,479,076 0.181 2024-12-06
86 2024-12-02 35,797,000 -20,000 9.84 363,713,900 6,157,084 0.172 2024-11-28
87 2024-11-25 35,817,000 116,000 9.85 363,713,900 6,518,694 0.182 2024-11-21
88 2024-11-18 35,701,000 -42,000 9.82 363,713,900 6,568,984 0.184 2024-11-14
89 2024-11-11 35,743,000 -80,000 9.83 363,713,900 7,112,857 0.199 2024-11-07
90 2024-11-08 35,823,000 -20,000 9.85 363,713,900 7,164,600 0.200 2024-11-06
91 2024-11-04 35,843,000 111,000 9.85 363,713,900 7,813,774 0.218 2024-10-31
92 2024-10-24 35,732,000 80,000 9.82 363,713,900 7,503,720 0.210 2024-10-22
93 2024-10-21 35,652,000 23,000 9.80 363,713,900 7,344,312 0.206 2024-10-17
94 2024-10-18 35,629,000 120,000 9.80 363,713,900 7,588,977 0.213 2024-10-16
95 2024-10-15 35,509,000 280,000 9.76 363,713,900 7,989,525 0.225 2024-10-10
96 2024-10-14 35,229,000 -62,000 9.69 363,713,900 8,454,960 0.240 2024-10-09
97 2024-10-10 35,291,000 502,000 9.70 363,713,900 8,363,967 0.237 2024-10-08
98 2024-10-09 34,789,000 646,000 9.56 363,713,900 8,279,782 0.238 2024-10-07
99 2024-10-08 34,143,000 361,000 9.39 363,713,900 7,579,746 0.222 2024-10-04
100 2024-10-04 33,782,000 1,200,000 9.29 363,713,900 7,161,784 0.212 2024-10-02
101 2024-10-03 32,582,000 580,000 8.96 363,713,900 6,711,892 0.206 2024-09-30
102 2024-10-02 32,002,000 -11,000 8.80 363,713,900 5,568,348 0.174 2024-09-27
103 2024-09-30 32,013,000 -20,000 8.80 363,713,900 5,794,353 0.181 2024-09-26
104 2024-09-27 32,033,000 -30,000 8.81 363,713,900 5,541,709 0.173 2024-09-25
105 2024-09-26 32,063,000 -1,000 8.82 363,713,900 5,803,403 0.181 2024-09-24
106 2024-09-19 32,064,000 -14,000 8.82 363,713,900 5,931,840 0.185 2024-09-16
107 2024-09-13 32,078,000 -50,000 8.82 363,713,900 7,345,862 0.229 2024-09-11
108 2024-09-02 32,128,000 -248,000 8.83 363,713,900 6,746,880 0.210 2024-08-29
109 2024-08-30 32,376,000 -32,000 8.90 363,713,900 6,798,960 0.210 2024-08-28
110 2024-08-29 32,408,000 14,000 8.91 363,713,900 6,805,680 0.210 2024-08-27
111 2024-08-23 32,394,000 60,000 8.91 363,713,900 5,053,464 0.156 2024-08-21
112 2024-08-14 32,334,000 68,000 8.89 363,713,900 5,496,780 0.170 2024-08-12
113 2024-08-02 32,266,000 -13,000 8.87 363,713,900 6,098,274 0.189 2024-07-31
114 2024-07-31 32,279,000 18,000 8.87 363,713,900 6,165,289 0.191 2024-07-29
115 2024-07-30 32,261,000 -15,000 8.87 363,713,900 5,484,370 0.170 2024-07-26
116 2024-07-18 32,276,000 -1,000 8.87 363,713,900 6,067,888 0.188 2024-07-16
117 2024-07-16 32,277,000 82,000 8.87 363,713,900 6,261,738 0.194 2024-07-12
118 2024-07-09 32,195,000 -4,000 8.85 363,713,900 6,439,000 0.200 2024-07-05
119 2024-07-02 32,199,000 16,000 8.85 363,713,900 6,439,800 0.200 2024-06-27
120 2024-06-21 32,183,000 3,000 8.85 363,713,900 6,758,430 0.210 2024-06-19
121 2024-06-20 32,180,000 -137,000 8.85 363,713,900 6,436,000 0.200 2024-06-18
122 2024-06-18 32,317,000 -50,000 8.89 363,713,900 6,786,570 0.210 2024-06-14
123 2024-06-06 32,367,000 -90,000 8.90 363,713,900 7,217,841 0.223 2024-06-04
124 2024-05-22 32,457,000 -62,000 8.92 363,713,900 7,789,680 0.240 2024-05-20
125 2024-05-17 32,519,000 32,000 8.94 363,713,900 8,617,535 0.265 2024-05-14
126 2024-05-16 32,487,000 6,000 8.93 363,713,900 8,121,750 0.250 2024-05-13
127 2024-05-14 32,481,000 -10,000 8.93 363,713,900 8,445,060 0.260 2024-05-10
128 2024-05-13 32,491,000 36,000 8.93 363,713,900 7,960,295 0.245 2024-05-09
129 2024-05-09 32,455,000 -196,000 8.92 363,713,900 7,659,380 0.236 2024-05-07
130 2024-05-08 32,651,000 896,000 8.98 363,713,900 7,411,777 0.227 2024-05-06
131 2024-05-07 31,755,000 70,000 8.73 363,713,900 6,351,000 0.200 2024-05-03
132 2024-05-06 31,685,000 -1,000 8.71 363,713,900 6,210,260 0.196 2024-05-02
133 2024-04-29 31,686,000 131,000 8.71 363,713,900 6,495,630 0.205 2024-04-25
134 2024-04-26 31,555,000 11,000 8.68 363,713,900 6,594,995 0.209 2024-04-24
135 2024-04-22 31,544,000 50,000 8.67 363,713,900 6,245,712 0.198 2024-04-18
136 2024-04-10 31,494,000 10,000 8.66 363,713,900 6,928,680 0.220 2024-04-08
137 2024-04-09 31,484,000 30,000 8.66 363,713,900 7,493,192 0.238 2024-04-05
138 2024-03-25 31,454,000 -9,000 8.65 363,713,900 6,982,788 0.222 2024-03-21
139 2024-03-21 31,463,000 35,000 8.65 363,713,900 7,016,249 0.223 2024-03-19
140 2024-03-20 31,428,000 -1,000 8.64 363,713,900 7,699,860 0.245 2024-03-18
141 2024-03-01 31,429,000 -1,000 8.64 363,713,900 7,574,389 0.241 2024-02-28
142 2024-02-27 31,430,000 -1,000 8.64 363,713,900 7,354,620 0.234 2024-02-23
143 2024-02-26 31,431,000 -10,000 8.64 363,713,900 7,543,440 0.240 2024-02-22
144 2024-02-07 31,441,000 4,000 8.64 363,713,900 7,231,430 0.230 2024-02-05
145 2024-02-06 31,437,000 -50,000 8.64 363,713,900 7,544,880 0.240 2024-02-02
146 2024-02-01 31,487,000 -20,000 8.66 363,713,900 7,556,880 0.240 2024-01-30
147 2024-01-25 31,507,000 36,000 8.66 363,713,900 7,246,610 0.230 2024-01-23
148 2024-01-22 31,471,000 50,000 8.65 363,713,900 7,458,627 0.237 2024-01-18
149 2024-01-03 31,421,000 15,000 8.64 363,713,900 7,541,040 0.240 2023-12-29
150 2023-12-27 31,406,000 -60,000 8.63 363,713,900 7,568,846 0.241 2023-12-21
151 2023-12-18 31,466,000 -4,000 8.65 363,713,900 7,866,500 0.250 2023-12-14
152 2023-12-14 31,470,000 97,000 8.65 363,713,900 9,126,300 0.290 2023-12-12
153 2023-12-05 31,373,000 -12,000 8.63 363,713,900 8,784,440 0.280 2023-12-01
154 2023-11-22 31,385,000 10,000 8.63 363,713,900 8,944,725 0.285 2023-11-20
155 2023-11-16 31,375,000 -20,000 8.63 363,713,900 9,412,500 0.300 2023-11-14
156 2023-11-15 31,395,000 -132,000 8.63 363,713,900 9,418,500 0.300 2023-11-13
157 2023-11-14 31,527,000 29,000 8.67 363,713,900 8,197,020 0.260 2023-11-10
158 2023-11-09 31,498,000 -62,000 8.66 363,713,900 7,874,500 0.250 2023-11-07
159 2023-11-08 31,560,000 -79,000 8.68 363,713,900 8,836,800 0.280 2023-11-06
160 2023-11-07 31,639,000 -134,000 8.70 363,713,900 8,226,140 0.260 2023-11-03
161 2023-11-03 31,773,000 49,000 8.74 363,713,900 6,608,784 0.208 2023-11-01
162 2023-11-01 31,724,000 58,000 8.72 363,713,900 7,042,728 0.222 2023-10-30
163 2023-10-31 31,666,000 -1,000 8.71 363,713,900 7,093,184 0.224 2023-10-27
164 2023-10-16 31,667,000 -10,000 8.71 363,713,900 6,966,740 0.220 2023-10-12
165 2023-10-12 31,677,000 63,000 8.71 363,713,900 7,063,971 0.223 2023-10-10
166 2023-10-11 31,614,000 39,000 8.69 363,713,900 7,207,992 0.228 2023-10-09
167 2023-10-09 31,575,000 200,000 8.68 363,713,900 6,788,625 0.215 2023-10-05
168 2023-10-06 31,375,000 -100,000 8.63 363,713,900 7,686,875 0.245 2023-10-04
169 2023-10-05 31,475,000 23,000 8.65 363,713,900 7,081,875 0.225 2023-10-03
170 2023-09-28 31,452,000 17,000 8.65 363,713,900 7,233,960 0.230 2023-09-26
171 2023-09-27 31,435,000 2,000 8.64 363,713,900 7,230,050 0.230 2023-09-25
172 2023-09-25 31,433,000 -4,000 8.64 363,713,900 7,701,085 0.245 2023-09-21
173 2023-09-19 31,437,000 400,000 8.64 363,713,900 7,482,006 0.238 2023-09-15
174 2023-09-12 31,037,000 -19,000 8.53 363,713,900 7,293,695 0.235 2023-09-07
175 2023-09-11 31,056,000 -1,000 8.54 363,713,900 7,298,160 0.235 2023-09-06
176 2023-09-07 31,057,000 543,000 8.54 363,713,900 7,298,395 0.235 2023-09-05
177 2023-09-06 30,514,000 36,000 8.39 363,713,900 7,567,472 0.248 2023-09-04
178 2023-08-30 30,478,000 45,000 8.38 363,713,900 7,619,500 0.250 2023-08-28
179 2023-08-29 30,433,000 -12,000 8.37 363,713,900 7,060,456 0.232 2023-08-25
180 2023-08-23 30,445,000 90,000 8.37 363,713,900 7,032,795 0.231 2023-08-21
181 2023-08-15 30,355,000 -30,000 8.35 363,713,900 7,315,555 0.241 2023-08-11
182 2023-08-04 30,385,000 48,000 8.35 363,713,900 7,565,865 0.249 2023-08-02
183 2023-08-02 30,337,000 -4,000 8.34 363,713,900 7,584,250 0.250 2023-07-31
184 2023-07-28 30,341,000 4,000 8.34 363,713,900 7,554,909 0.249 2023-07-26
185 2023-07-27 30,337,000 1,000 8.34 363,713,900 7,584,250 0.250 2023-07-25
186 2023-07-24 30,336,000 -24,000 8.34 363,713,900 7,887,360 0.260 2023-07-20
187 2023-06-28 30,360,000 50,000 8.35 363,713,900 8,045,400 0.265 2023-06-26
188 2023-06-27 30,310,000 261,000 8.33 363,713,900 7,577,500 0.250 2023-06-23
189 2023-06-13 30,049,000 -2,000 8.26 363,713,900 8,864,455 0.295 2023-06-09
190 2023-06-09 30,051,000 8,000 8.26 363,713,900 7,963,515 0.265 2023-06-07
191 2023-06-08 30,043,000 -71,000 8.26 363,713,900 8,261,825 0.275 2023-06-06
192 2023-06-05 30,114,000 -100,000 8.28 363,713,900 9,034,200 0.300 2023-06-01
193 2023-06-01 30,214,000 18,000 8.31 363,713,900 9,517,410 0.315 2023-05-30
194 2023-05-10 30,196,000 1,274,000 8.30 363,713,900 8,605,860 0.285 2023-05-08
195 2023-05-09 28,922,000 -40,000 7.95 363,713,900 8,387,380 0.290 2023-05-05
196 2023-04-26 28,962,000 -20,000 7.96 363,713,900 8,398,980 0.290 2023-04-24
197 2023-04-25 28,982,000 126,000 7.97 363,713,900 8,259,870 0.285 2023-04-21
198 2023-04-18 28,856,000 -70,000 7.93 363,713,900 8,656,800 0.300 2023-04-14
199 2023-04-13 28,926,000 150,000 7.95 363,713,900 8,533,170 0.295 2023-04-11
200 2023-04-11 28,776,000 450,000 7.91 363,713,900 9,064,440 0.315 2023-04-04
201 2023-04-06 28,326,000 50,000 7.79 363,713,900 8,922,690 0.315 2023-04-03
202 2023-04-03 28,276,000 200,000 7.77 363,713,900 9,189,700 0.325 2023-03-30
203 2023-03-27 28,076,000 -15,000 7.72 363,713,900 9,686,220 0.345 2023-03-23
204 2023-03-23 28,091,000 -1,000 7.72 363,713,900 9,691,395 0.345 2023-03-21
205 2023-03-22 28,092,000 5,000 7.72 363,713,900 9,551,280 0.340 2023-03-20
206 2023-03-20 28,087,000 26,000 7.72 363,713,900 8,987,840 0.320 2023-03-16
207 2023-03-17 28,061,000 25,000 7.72 363,713,900 9,260,130 0.330 2023-03-15
208 2023-03-14 28,036,000 170,000 7.71 363,713,900 9,532,240 0.340 2023-03-10
209 2023-03-09 27,866,000 -50,000 7.66 363,713,900 10,171,090 0.365 2023-03-07
210 2023-03-08 27,916,000 -38,000 7.68 363,713,900 10,049,760 0.360 2023-03-06
211 2023-03-07 27,954,000 59,000 7.69 363,713,900 9,923,670 0.355 2023-03-03
212 2023-02-27 27,895,000 48,000 7.67 363,713,900 10,181,675 0.365 2023-02-23
213 2023-02-24 27,847,000 -30,000 7.66 363,713,900 10,581,860 0.380 2023-02-22
214 2023-02-23 27,877,000 47,000 7.66 363,713,900 10,314,490 0.370 2023-02-21
215 2023-02-21 27,830,000 18,000 7.65 363,713,900 9,740,500 0.350 2023-02-17
216 2023-02-20 27,812,000 92,000 7.65 363,713,900 10,151,380 0.365 2023-02-16
217 2023-02-15 27,720,000 227,000 7.62 363,713,900 10,672,200 0.385 2023-02-13
218 2023-02-03 27,493,000 73,000 7.56 363,713,900 9,622,550 0.350 2023-02-01
219 2023-02-01 27,420,000 -269,000 7.54 363,713,900 10,008,300 0.365 2023-01-30
220 2023-01-30 27,689,000 -2,000 7.61 363,713,900 9,275,815 0.335 2023-01-26
221 2023-01-26 27,691,000 40,000 7.61 363,713,900 9,691,850 0.350 2023-01-19
222 2023-01-17 27,651,000 -35,000 7.60 363,713,900 10,507,380 0.380 2023-01-13
223 2023-01-13 27,686,000 -2,000 7.61 363,713,900 9,828,530 0.355 2023-01-11
224 2023-01-11 27,688,000 -28,000 7.61 363,713,900 10,244,560 0.370 2023-01-09
225 2023-01-06 27,716,000 35,000 7.62 363,713,900 9,839,180 0.355 2023-01-04
226 2022-12-20 27,681,000 -12,000 7.61 363,713,900 9,965,160 0.360 2022-12-16
227 2022-12-19 27,693,000 -21,000 7.61 363,713,900 10,246,410 0.370 2022-12-15
228 2022-12-16 27,714,000 -3,000 7.62 363,713,900 10,531,320 0.380 2022-12-14
229 2022-12-13 27,717,000 25,000 7.62 363,713,900 10,809,630 0.390 2022-12-09
230 2022-12-12 27,692,000 46,000 7.61 363,713,900 10,384,500 0.375 2022-12-08
231 2022-12-09 27,646,000 -30,000 7.60 363,713,900 9,676,100 0.350 2022-12-07
232 2022-12-05 27,676,000 -6,000 7.61 363,713,900 10,378,500 0.375 2022-12-01
233 2022-12-02 27,682,000 -10,000 7.61 363,713,900 10,795,980 0.390 2022-11-30
234 2022-11-30 27,692,000 137,000 7.61 363,713,900 10,246,040 0.370 2022-11-28
235 2022-11-29 27,555,000 100,000 7.58 363,713,900 10,195,350 0.370 2022-11-25
236 2022-11-28 27,455,000 -4,000 7.55 363,713,900 9,883,800 0.360 2022-11-24
237 2022-11-25 27,459,000 50,000 7.55 363,713,900 9,885,240 0.360 2022-11-23
238 2022-11-21 27,409,000 100,000 7.54 363,713,900 10,141,330 0.370 2022-11-17
239 2022-11-18 27,309,000 -100,000 7.51 363,713,900 10,104,330 0.370 2022-11-16
240 2022-11-15 27,409,000 350,000 7.54 363,713,900 9,044,970 0.330 2022-11-11
241 2022-11-10 27,059,000 100,000 7.44 363,713,900 8,658,880 0.320 2022-11-08
242 2022-11-09 26,959,000 12,000 7.41 363,713,900 8,357,290 0.310 2022-11-07
243 2022-11-02 26,947,000 14,000 7.41 363,713,900 8,488,305 0.315 2022-10-31
244 2022-11-01 26,933,000 -73,000 7.40 363,713,900 8,618,560 0.320 2022-10-28
245 2022-10-31 27,006,000 100,000 7.43 363,713,900 8,911,980 0.330 2022-10-27
246 2022-10-28 26,906,000 -35,000 7.40 363,713,900 9,013,510 0.335 2022-10-26
247 2022-10-20 26,941,000 -47,000 7.41 363,713,900 9,159,940 0.340 2022-10-18
248 2022-10-18 26,988,000 -3,000 7.42 363,713,900 9,445,800 0.350 2022-10-14
249 2022-10-14 26,991,000 -20,000 7.42 363,713,900 9,986,670 0.370 2022-10-12
250 2022-10-12 27,011,000 11,000 7.43 363,713,900 10,669,345 0.395 2022-10-10
251 2022-10-07 27,000,000 -1,000 7.42 363,713,900 9,720,000 0.360 2022-10-05
252 2022-09-26 27,001,000 -8,000 7.42 363,713,900 9,990,370 0.370 2022-09-22
253 2022-09-21 27,009,000 -51,000 7.43 363,713,900 9,993,330 0.370 2022-09-19
254 2022-09-07 27,060,000 60,000 7.44 363,713,900 10,824,000 0.400 2022-09-05
255 2022-09-06 27,000,000 31,000 7.42 363,713,900 10,935,000 0.405 2022-09-02
256 2022-09-05 26,969,000 127,000 7.41 363,713,900 10,787,600 0.400 2022-09-01
257 2022-08-31 26,842,000 -11,000 7.38 363,713,900 10,736,800 0.400 2022-08-29
258 2022-08-30 26,853,000 97,000 7.38 363,713,900 10,741,200 0.400 2022-08-26
259 2022-08-15 26,756,000 -10,000 7.36 363,713,900 10,969,960 0.410 2022-08-11
260 2022-08-11 26,766,000 -28,000 7.36 363,713,900 10,304,910 0.385 2022-08-09
261 2022-08-10 26,794,000 -100,000 7.37 363,713,900 9,913,780 0.370 2022-08-08
262 2022-08-05 26,894,000 12,000 7.39 363,713,900 9,950,780 0.370 2022-08-03
263 2022-08-03 26,882,000 81,000 7.39 363,713,900 10,483,980 0.390 2022-08-01
264 2022-08-02 26,801,000 20,000 7.37 363,713,900 10,318,385 0.385 2022-07-29
265 2022-07-29 26,781,000 -2,000 7.36 363,713,900 10,712,400 0.400 2022-07-27
266 2022-07-18 26,783,000 30,000 7.36 363,713,900 11,784,520 0.440 2022-07-14
267 2022-07-14 26,753,000 90,000 7.36 363,713,900 12,038,850 0.450 2022-07-12
268 2022-07-11 26,663,000 1,000 7.33 363,713,900 12,264,980 0.460 2022-07-07
269 2022-07-08 26,662,000 -10,000 7.33 363,713,900 12,264,520 0.460 2022-07-06
270 2022-07-07 26,672,000 5,000 7.33 363,713,900 12,802,560 0.480 2022-07-05
271 2022-06-30 26,667,000 30,000 7.33 363,713,900 12,800,160 0.480 2022-06-28
272 2022-06-29 26,637,000 5,000 7.32 363,713,900 13,185,315 0.495 2022-06-27
273 2022-06-28 26,632,000 20,000 7.32 363,713,900 12,916,520 0.485 2022-06-24
274 2022-06-27 26,612,000 20,000 7.32 363,713,900 12,507,640 0.470 2022-06-23
275 2022-06-23 26,592,000 -41,000 7.31 363,713,900 12,764,160 0.480 2022-06-21
276 2022-06-22 26,633,000 70,000 7.32 363,713,900 13,050,170 0.490 2022-06-20
277 2022-06-21 26,563,000 218,000 7.30 363,713,900 13,148,685 0.495 2022-06-17
278 2022-06-14 26,345,000 5,000 7.24 363,713,900 12,645,600 0.480 2022-06-10
279 2022-06-13 26,340,000 -30,000 7.24 363,713,900 12,643,200 0.480 2022-06-09
280 2022-06-10 26,370,000 -1,000 7.25 363,713,900 12,789,450 0.485 2022-06-08
281 2022-06-08 26,371,000 8,000 7.25 363,713,900 12,658,080 0.480 2022-06-06
282 2022-05-25 26,363,000 -48,000 7.25 363,713,900 11,863,350 0.450 2022-05-23
283 2022-05-24 26,411,000 -120,000 7.26 363,713,900 12,149,060 0.460 2022-05-20
284 2022-05-23 26,531,000 -35,000 7.29 363,713,900 11,938,950 0.450 2022-05-19
285 2022-05-19 26,566,000 16,000 7.30 363,713,900 12,353,190 0.465 2022-05-17
286 2022-05-17 26,550,000 15,000 7.30 363,713,900 11,814,750 0.445 2022-05-13
287 2022-05-16 26,535,000 75,000 7.30 363,713,900 12,073,425 0.455 2022-05-12
288 2022-05-12 26,460,000 43,000 7.27 363,713,900 12,436,200 0.470 2022-05-10
289 2022-05-11 26,417,000 11,000 7.26 363,713,900 12,415,990 0.470 2022-05-06
290 2022-04-29 26,406,000 31,000 7.26 363,713,900 12,938,940 0.490 2022-04-27
291 2022-04-27 26,375,000 342,000 7.25 363,713,900 12,791,875 0.485 2022-04-25
292 2022-04-26 26,033,000 -200,000 7.16 363,713,900 13,276,830 0.510 2022-04-22
293 2022-04-19 26,233,000 -65,000 7.21 363,713,900 15,215,140 0.580 2022-04-13
294 2022-04-14 26,298,000 85,000 7.23 363,713,900 15,252,840 0.580 2022-04-12
295 2022-04-13 26,213,000 50,000 7.21 363,713,900 15,727,800 0.600 2022-04-11
296 2022-04-12 26,163,000 -39,000 7.19 363,713,900 16,221,060 0.620 2022-04-08
297 2022-04-11 26,202,000 -100,000 7.20 363,713,900 16,769,280 0.640 2022-04-07
298 2022-04-08 26,302,000 10,000 7.23 363,713,900 17,359,320 0.660 2022-04-06
299 2022-04-07 26,292,000 -20,000 7.23 363,713,900 17,352,720 0.660 2022-04-04
300 2022-04-06 26,312,000 19,000 7.23 363,713,900 17,892,160 0.680 2022-04-01
301 2022-04-04 26,293,000 20,000 7.23 363,713,900 18,668,030 0.710 2022-03-31
302 2022-03-31 26,273,000 -10,000 7.22 363,713,900 18,916,560 0.720 2022-03-29
303 2022-03-30 26,283,000 15,000 7.23 363,713,900 18,660,930 0.710 2022-03-28
304 2022-03-25 26,268,000 35,000 7.22 363,713,900 18,912,960 0.720 2022-03-23
305 2022-03-24 26,233,000 55,000 7.21 363,713,900 18,887,760 0.720 2022-03-22
306 2022-03-23 26,178,000 81,000 7.20 363,713,900 18,848,160 0.720 2022-03-21
307 2022-03-21 26,097,000 -138,000 7.18 363,713,900 18,528,870 0.710 2022-03-17
308 2022-03-18 26,235,000 186,000 7.21 363,713,900 18,102,150 0.690 2022-03-16
309 2022-03-17 26,049,000 97,000 7.16 363,713,900 16,931,850 0.650 2022-03-15
310 2022-03-16 25,952,000 -30,000 7.14 363,713,900 18,944,960 0.730 2022-03-14
311 2022-03-15 25,982,000 82,000 7.14 363,713,900 19,486,500 0.750 2022-03-11
312 2022-03-14 25,900,000 23,000 7.12 363,713,900 19,684,000 0.760 2022-03-10
313 2022-03-11 25,877,000 -414,000 7.11 363,713,900 19,925,290 0.770 2022-03-09
314 2022-03-10 26,291,000 -30,000 7.23 363,713,900 21,032,800 0.800 2022-03-08
315 2022-03-09 26,321,000 -10,000 7.24 363,713,900 21,583,220 0.820 2022-03-07
316 2022-03-08 26,331,000 -110,000 7.24 363,713,900 22,381,350 0.850 2022-03-04
317 2022-03-07 26,441,000 30,000 7.27 363,713,900 22,474,850 0.850 2022-03-03
318 2022-03-04 26,411,000 127,000 7.26 363,713,900 22,449,350 0.850 2022-03-02
319 2022-03-03 26,284,000 8,000 7.23 363,713,900 22,867,080 0.870 2022-03-01
320 2022-03-02 26,276,000 -135,000 7.22 363,713,900 22,334,600 0.850 2022-02-28
321 2022-02-28 26,411,000 236,000 7.26 363,713,900 22,449,350 0.850 2022-02-24
322 2022-02-23 26,175,000 200,000 7.20 363,713,900 23,034,000 0.880 2022-02-21
323 2022-02-21 25,975,000 30,000 7.14 363,713,900 23,637,250 0.910 2022-02-17
324 2022-02-10 25,945,000 -244,000 7.13 363,713,900 23,350,500 0.900 2022-02-08
325 2022-02-09 26,189,000 30,000 7.20 363,713,900 23,308,210 0.890 2022-02-07
326 2022-02-04 26,159,000 -309,000 7.19 363,713,900 23,019,920 0.880 2022-01-27
327 2022-01-27 26,468,000 -10,000 7.28 363,713,900 23,821,200 0.900 2022-01-25
328 2022-01-25 26,478,000 60,000 7.28 363,713,900 24,094,980 0.910 2022-01-21
329 2022-01-24 26,418,000 20,000 7.26 363,713,900 23,776,200 0.900 2022-01-20
330 2022-01-21 26,398,000 37,000 7.26 363,713,900 23,758,200 0.900 2022-01-19
331 2022-01-18 26,361,000 70,000 7.25 363,713,900 23,988,510 0.910 2022-01-14
332 2022-01-14 26,291,000 -20,000 7.23 363,713,900 24,450,630 0.930 2022-01-12
333 2022-01-12 26,311,000 3,000 7.23 363,713,900 23,943,010 0.910 2022-01-10
334 2022-01-11 26,308,000 330,000 7.23 363,713,900 23,940,280 0.910 2022-01-07
335 2022-01-07 25,978,000 -290,000 7.14 363,713,900 23,380,200 0.900 2022-01-05
336 2022-01-06 26,268,000 -37,000 7.22 363,713,900 24,166,560 0.920 2022-01-04
337 2022-01-05 26,305,000 17,000 7.23 363,713,900 23,937,550 0.910 2022-01-03
338 2021-12-30 26,288,000 -1,000 7.23 363,713,900 24,447,840 0.930 2021-12-28
339 2021-12-29 26,289,000 -10,000 7.23 363,713,900 24,185,880 0.920 2021-12-23
340 2021-12-23 26,299,000 -1,000 7.23 363,713,900 23,932,090 0.910 2021-12-21
341 2021-12-22 26,300,000 80,000 7.23 363,713,900 23,670,000 0.900 2021-12-20
342 2021-12-21 26,220,000 55,000 7.21 363,713,900 24,646,800 0.940 2021-12-17
343 2021-12-14 26,165,000 30,000 7.19 363,713,900 25,118,400 0.960 2021-12-10
344 2021-12-13 26,135,000 -178,000 7.19 363,713,900 25,873,650 0.990 2021-12-09
345 2021-12-09 26,313,000 30,000 7.23 363,713,900 23,681,700 0.900 2021-12-07
346 2021-12-08 26,283,000 20,000 7.23 363,713,900 23,917,530 0.910 2021-12-06
347 2021-12-07 26,263,000 230,000 7.22 363,713,900 24,161,960 0.920 2021-12-03
348 2021-12-06 26,033,000 -3,000 7.16 363,713,900 25,252,010 0.970 2021-12-02
349 2021-12-02 26,036,000 10,000 7.16 363,713,900 24,994,560 0.960 2021-11-30
350 2021-12-01 26,026,000 -30,000 7.16 363,713,900 24,984,960 0.960 2021-11-29
351 2021-11-26 26,056,000 47,000 7.16 363,713,900 25,274,320 0.970 2021-11-24
352 2021-11-25 26,009,000 100,000 7.15 363,713,900 24,448,460 0.940 2021-11-23
353 2021-11-19 25,909,000 50,000 7.12 363,713,900 24,354,460 0.940 2021-11-17
354 2021-11-17 25,859,000 80,000 7.11 363,713,900 24,566,050 0.950 2021-11-15
355 2021-11-16 25,779,000 240,000 7.09 363,713,900 25,005,630 0.970 2021-11-12
356 2021-11-12 25,539,000 266,000 7.02 363,713,900 24,772,830 0.970 2021-11-10
357 2021-11-10 25,273,000 23,000 6.95 363,713,900 24,514,810 0.970 2021-11-08
358 2021-11-09 25,250,000 390,000 6.94 363,713,900 24,492,500 0.970 2021-11-05
359 2021-11-08 24,860,000 50,000 6.84 363,713,900 24,611,400 0.990 2021-11-04
360 2021-11-04 24,810,000 70,000 6.82 363,713,900 24,561,900 0.990 2021-11-02
361 2021-11-03 24,740,000 240,000 6.80 363,713,900 24,987,400 1.010 2021-11-01
362 2021-11-02 24,500,000 -6,000 6.74 363,713,900 24,745,000 1.010 2021-10-29
363 2021-11-01 24,506,000 -10,000 6.74 363,713,900 24,996,120 1.020 2021-10-28
364 2021-10-28 24,516,000 30,000 6.74 363,713,900 25,251,480 1.030 2021-10-26
365 2021-10-27 24,486,000 20,000 6.73 363,713,900 25,710,300 1.050 2021-10-25
366 2021-10-25 24,466,000 -19,000 6.73 363,713,900 25,689,300 1.050 2021-10-21
367 2021-10-22 24,485,000 -18,000 6.73 363,713,900 25,954,100 1.060 2021-10-20
368 2021-10-21 24,503,000 60,000 6.74 363,713,900 25,973,180 1.060 2021-10-19
369 2021-10-20 24,443,000 50,000 6.72 363,713,900 25,665,150 1.050 2021-10-18
370 2021-10-19 24,393,000 392,000 6.71 363,713,900 26,100,510 1.070 2021-10-15
371 2021-10-18 24,001,000 -5,000 6.60 363,713,900 26,401,100 1.100 2021-10-12
372 2021-10-15 24,006,000 110,000 6.60 363,713,900 26,166,540 1.090 2021-10-11
373 2021-10-12 23,896,000 93,000 6.57 363,713,900 26,524,560 1.110 2021-10-08
374 2021-10-11 23,803,000 -40,000 6.54 363,713,900 27,849,510 1.170 2021-10-07
375 2021-10-08 23,843,000 3,000 6.56 363,713,900 27,419,450 1.150 2021-10-06
376 2021-10-06 23,840,000 20,000 6.55 363,713,900 25,032,000 1.050 2021-10-04
377 2021-09-29 23,820,000 -50,000 6.55 363,713,900 24,772,800 1.040 2021-09-27
378 2021-09-28 23,870,000 3,000 6.56 363,713,900 25,063,500 1.050 2021-09-24
379 2021-09-27 23,867,000 80,000 6.56 363,713,900 26,015,030 1.090 2021-09-23
380 2021-09-24 23,787,000 -46,000 6.54 363,713,900 25,214,220 1.060 2021-09-21
381 2021-09-23 23,833,000 -36,000 6.55 363,713,900 25,262,980 1.060 2021-09-20
382 2021-09-20 23,869,000 20,000 6.56 363,713,900 25,539,830 1.070 2021-09-16
383 2021-09-17 23,849,000 -23,000 6.56 363,713,900 26,233,900 1.100 2021-09-15
384 2021-09-16 23,872,000 -11,000 6.56 363,713,900 26,736,640 1.120 2021-09-14
385 2021-09-14 23,883,000 143,000 6.57 363,713,900 25,554,810 1.070 2021-09-10
386 2021-09-13 23,740,000 9,000 6.53 363,713,900 25,164,400 1.060 2021-09-09
387 2021-09-10 23,731,000 290,000 6.52 363,713,900 25,392,170 1.070 2021-09-08
388 2021-09-09 23,441,000 60,000 6.44 363,713,900 25,316,280 1.080 2021-09-07
389 2021-09-08 23,381,000 505,000 6.43 363,713,900 25,251,480 1.080 2021-09-06
390 2021-09-07 22,876,000 31,000 6.29 363,713,900 24,248,560 1.060 2021-09-03
391 2021-09-06 22,845,000 -95,000 6.28 363,713,900 24,444,150 1.070 2021-09-02
392 2021-09-03 22,940,000 -2,000 6.31 363,713,900 24,316,400 1.060 2021-09-01
393 2021-09-01 22,942,000 -140,000 6.31 363,713,900 23,400,840 1.020 2021-08-30
394 2021-08-31 23,082,000 -16,000 6.35 363,713,900 23,312,820 1.010 2021-08-27
395 2021-08-27 23,098,000 10,000 6.35 363,713,900 23,790,940 1.030 2021-08-25
396 2021-08-26 23,088,000 -30,000 6.35 363,713,900 23,780,640 1.030 2021-08-24
397 2021-08-25 23,118,000 10,000 6.36 363,713,900 24,042,720 1.040 2021-08-23
398 2021-08-24 23,108,000 2,000 6.35 363,713,900 23,570,160 1.020 2021-08-20
399 2021-08-23 23,106,000 -253,000 6.35 363,713,900 23,568,120 1.020 2021-08-19
400 2021-08-20 23,359,000 2,000 6.42 363,713,900 24,293,360 1.040 2021-08-18
401 2021-08-19 23,357,000 -5,000 6.42 363,713,900 24,291,280 1.040 2021-08-17
402 2021-08-11 23,362,000 13,000 6.42 363,713,900 26,165,440 1.120 2021-08-09
403 2021-08-10 23,349,000 -208,000 6.42 363,713,900 26,150,880 1.120 2021-08-06
404 2021-08-06 23,557,000 -40,000 6.48 363,713,900 26,854,980 1.140 2021-08-04
405 2021-08-05 23,597,000 -115,000 6.49 363,713,900 26,900,580 1.140 2021-08-03
406 2021-08-04 23,712,000 -42,000 6.52 363,713,900 27,268,800 1.150 2021-08-02
407 2021-08-02 23,754,000 -1,000 6.53 363,713,900 27,079,560 1.140 2021-07-29
408 2021-07-30 23,755,000 -10,000 6.53 363,713,900 26,843,150 1.130 2021-07-28
409 2021-07-29 23,765,000 127,000 6.53 363,713,900 26,616,800 1.120 2021-07-27
410 2021-07-28 23,638,000 23,000 6.50 363,713,900 26,947,320 1.140 2021-07-26
411 2021-07-26 23,615,000 -1,000 6.49 363,713,900 28,574,150 1.210 2021-07-22
412 2021-07-23 23,616,000 -102,000 6.49 363,713,900 27,866,880 1.180 2021-07-21
413 2021-07-22 23,718,000 -50,000 6.52 363,713,900 27,750,060 1.170 2021-07-20
414 2021-07-21 23,768,000 134,000 6.53 363,713,900 28,759,280 1.210 2021-07-19
415 2021-07-20 23,634,000 100,000 6.50 363,713,900 28,597,140 1.210 2021-07-16
416 2021-07-19 23,534,000 90,000 6.47 363,713,900 28,711,480 1.220 2021-07-15
417 2021-07-16 23,444,000 -2,000 6.45 363,713,900 28,601,680 1.220 2021-07-14
418 2021-07-15 23,446,000 -30,000 6.45 363,713,900 29,541,960 1.260 2021-07-13
419 2021-07-13 23,476,000 -20,000 6.45 363,713,900 28,640,720 1.220 2021-07-09
420 2021-07-08 23,496,000 5,000 6.46 363,713,900 27,725,280 1.180 2021-07-06
421 2021-07-07 23,491,000 -110,000 6.46 363,713,900 27,719,380 1.180 2021-07-05
422 2021-07-06 23,601,000 32,000 6.49 363,713,900 27,613,170 1.170 2021-07-02
423 2021-07-02 23,569,000 -14,000 6.48 363,713,900 29,225,560 1.240 2021-06-29
424 2021-06-29 23,583,000 -41,000 6.48 363,713,900 29,478,750 1.250 2021-06-25
425 2021-06-28 23,624,000 -72,000 6.50 363,713,900 29,057,520 1.230 2021-06-24
426 2021-06-25 23,696,000 -132,000 6.52 363,713,900 29,146,080 1.230 2021-06-23
427 2021-06-24 23,828,000 52,000 6.55 363,713,900 29,546,720 1.240 2021-06-22
428 2021-06-23 23,776,000 -9,000 6.54 363,713,900 29,957,760 1.260 2021-06-21
429 2021-06-22 23,785,000 -157,000 6.54 363,713,900 30,920,500 1.300 2021-06-18
430 2021-06-21 23,942,000 10,000 6.58 363,713,900 28,012,140 1.170 2021-06-17
431 2021-06-18 23,932,000 89,000 6.58 363,713,900 30,154,320 1.260 2021-06-16
432 2021-06-17 23,843,000 -120,000 6.56 363,713,900 30,995,900 1.300 2021-06-15
433 2021-06-16 23,963,000 17,000 6.59 363,713,900 31,151,900 1.300 2021-06-11
434 2021-06-15 23,946,000 -338,000 6.58 363,713,900 30,411,420 1.270 2021-06-10
435 2021-06-11 24,284,000 -93,000 6.68 363,713,900 31,569,200 1.300 2021-06-09
436 2021-06-10 24,377,000 100,000 6.70 363,713,900 28,277,320 1.160 2021-06-08
437 2021-06-09 24,277,000 25,000 6.67 363,713,900 28,646,860 1.180 2021-06-07
438 2021-06-08 24,252,000 -49,000 6.67 363,713,900 28,374,840 1.170 2021-06-04
439 2021-06-07 24,301,000 27,000 6.68 363,713,900 28,189,160 1.160 2021-06-03
440 2021-06-03 24,274,000 -18,000 6.67 363,713,900 27,915,100 1.150 2021-06-01
441 2021-06-02 24,292,000 -158,000 6.68 363,713,900 28,178,720 1.160 2021-05-31
442 2021-06-01 24,450,000 48,000 6.72 363,713,900 27,873,000 1.140 2021-05-28
443 2021-05-31 24,402,000 33,000 6.71 363,713,900 27,818,280 1.140 2021-05-27
444 2021-05-28 24,369,000 -100,000 6.70 363,713,900 28,024,350 1.150 2021-05-26
445 2021-05-27 24,469,000 -10,000 6.73 363,713,900 28,139,350 1.150 2021-05-25
446 2021-05-26 24,479,000 -20,000 6.73 363,713,900 27,906,060 1.140 2021-05-24
447 2021-05-25 24,499,000 -32,000 6.74 363,713,900 28,173,850 1.150 2021-05-21
448 2021-05-24 24,531,000 -5,000 6.74 363,713,900 28,210,650 1.150 2021-05-20
449 2021-05-21 24,536,000 162,000 6.75 363,713,900 27,725,680 1.130 2021-05-18
450 2021-05-20 24,374,000 -120,000 6.70 363,713,900 27,542,620 1.130 2021-05-17
451 2021-05-18 24,494,000 -8,000 6.73 363,713,900 27,433,280 1.120 2021-05-14
452 2021-05-17 24,502,000 -80,000 6.74 363,713,900 27,442,240 1.120 2021-05-13
453 2021-05-13 24,582,000 -30,000 6.76 363,713,900 27,531,840 1.120 2021-05-11
454 2021-05-12 24,612,000 5,000 6.77 363,713,900 27,565,440 1.120 2021-05-10
455 2021-05-10 24,607,000 48,000 6.77 363,713,900 27,559,840 1.120 2021-05-06
456 2021-05-07 24,559,000 21,000 6.75 363,713,900 27,506,080 1.120 2021-05-05
457 2021-05-06 24,538,000 30,000 6.75 363,713,900 27,482,560 1.120 2021-05-04
458 2021-05-03 24,508,000 -170,000 6.74 363,713,900 27,203,880 1.110 2021-04-29
459 2021-04-30 24,678,000 -65,000 6.79 363,713,900 27,392,580 1.110 2021-04-28
460 2021-04-29 24,743,000 -10,000 6.80 363,713,900 27,464,730 1.110 2021-04-27
461 2021-04-27 24,753,000 -136,000 6.81 363,713,900 27,970,890 1.130 2021-04-23
462 2021-04-23 24,889,000 -73,000 6.84 363,713,900 28,124,570 1.130 2021-04-21
463 2021-04-22 24,962,000 -2,000 6.86 363,713,900 28,456,680 1.140 2021-04-20
464 2021-04-21 24,964,000 -79,000 6.86 363,713,900 28,458,960 1.140 2021-04-19
465 2021-04-20 25,043,000 58,000 6.89 363,713,900 28,549,020 1.140 2021-04-16
466 2021-04-19 24,985,000 140,000 6.87 363,713,900 28,482,900 1.140 2021-04-15
467 2021-04-16 24,845,000 -20,000 6.83 363,713,900 27,826,400 1.120 2021-04-14
468 2021-04-15 24,865,000 20,000 6.84 363,713,900 27,848,800 1.120 2021-04-13
469 2021-04-14 24,845,000 -74,000 6.83 363,713,900 27,577,950 1.110 2021-04-12
470 2021-04-13 24,919,000 -81,000 6.85 363,713,900 27,909,280 1.120 2021-04-09
471 2021-04-12 25,000,000 -100,000 6.87 363,713,900 27,750,000 1.110 2021-04-08
472 2021-04-09 25,100,000 -100,000 6.90 363,713,900 28,363,000 1.130 2021-04-07
473 2021-04-08 25,200,000 -31,000 6.93 363,713,900 28,476,000 1.130 2021-04-01
474 2021-04-07 25,231,000 -40,000 6.94 363,713,900 29,015,650 1.150 2021-03-31
475 2021-04-01 25,271,000 23,000 6.95 363,713,900 29,567,070 1.170 2021-03-30
476 2021-03-31 25,248,000 38,000 6.94 363,713,900 29,035,200 1.150 2021-03-29
477 2021-03-30 25,210,000 125,000 6.93 363,713,900 28,487,300 1.130 2021-03-26
478 2021-03-29 25,085,000 -246,000 6.90 363,713,900 28,847,750 1.150 2021-03-25
479 2021-03-26 25,331,000 -135,000 6.96 363,713,900 29,383,960 1.160 2021-03-24
480 2021-03-24 25,466,000 -132,000 7.00 363,713,900 29,795,220 1.170 2021-03-22
481 2021-03-23 25,598,000 114,000 7.04 363,713,900 29,693,680 1.160 2021-03-19
482 2021-03-22 25,484,000 7,000 7.01 363,713,900 29,306,600 1.150 2021-03-18
483 2021-03-19 25,477,000 240,000 7.00 363,713,900 29,553,320 1.160 2021-03-17
484 2021-03-18 25,237,000 62,000 6.94 363,713,900 29,274,920 1.160 2021-03-16
485 2021-03-17 25,175,000 -18,000 6.92 363,713,900 28,951,250 1.150 2021-03-15
486 2021-03-16 25,193,000 6,000 6.93 363,713,900 29,223,880 1.160 2021-03-12
487 2021-03-15 25,187,000 11,000 6.92 363,713,900 28,713,180 1.140 2021-03-11
488 2021-03-12 25,176,000 -230,000 6.92 363,713,900 28,448,880 1.130 2021-03-10
489 2021-03-11 25,406,000 -103,000 6.99 363,713,900 28,962,840 1.140 2021-03-09
490 2021-03-10 25,509,000 210,000 7.01 363,713,900 29,080,260 1.140 2021-03-08
491 2021-03-09 25,299,000 -33,000 6.96 363,713,900 28,840,860 1.140 2021-03-05
492 2021-03-08 25,332,000 485,000 6.96 363,713,900 29,638,440 1.170 2021-03-04
493 2021-03-05 24,847,000 220,000 6.83 363,713,900 29,567,930 1.190 2021-03-03
494 2021-03-04 24,627,000 132,000 6.77 363,713,900 29,306,130 1.190 2021-03-02
495 2021-03-03 24,495,000 -124,000 6.73 363,713,900 30,373,800 1.240 2021-03-01
496 2021-03-02 24,619,000 36,000 6.77 363,713,900 28,311,850 1.150 2021-02-26
497 2021-03-01 24,583,000 104,000 6.76 363,713,900 28,024,620 1.140 2021-02-25
498 2021-02-26 24,479,000 -180,000 6.73 363,713,900 27,416,480 1.120 2021-02-24
499 2021-02-25 24,659,000 435,000 6.78 363,713,900 28,604,440 1.160 2021-02-23
500 2021-02-24 24,224,000 253,000 6.66 363,713,900 30,037,760 1.240 2021-02-22
501 2021-02-23 23,971,000 207,000 6.59 363,713,900 28,525,490 1.190 2021-02-19
502 2021-02-22 23,764,000 394,000 6.53 363,713,900 27,566,240 1.160 2021-02-18
503 2021-02-19 23,370,000 44,000 6.43 363,713,900 28,277,700 1.210 2021-02-17
504 2021-02-18 23,326,000 1,441,000 6.41 363,713,900 23,092,740 0.990 2021-02-16
505 2021-02-17 21,885,000 1,235,000 6.02 363,713,900 20,571,900 0.940 2021-02-10
506 2021-02-16 20,650,000 20,000 5.68 363,713,900 19,411,000 0.940 2021-02-09
507 2021-02-10 20,630,000 54,000 5.67 363,713,900 19,185,900 0.930 2021-02-08
508 2021-02-09 20,576,000 82,000 5.66 363,713,900 19,135,680 0.930 2021-02-05
509 2021-02-08 20,494,000 182,000 5.63 363,713,900 19,059,420 0.930 2021-02-04
510 2021-02-05 20,312,000 -80,000 5.58 363,713,900 19,296,400 0.950 2021-02-03
511 2021-02-04 20,392,000 11,000 5.61 363,713,900 19,372,400 0.950 2021-02-02
512 2021-02-03 20,381,000 22,000 5.60 363,713,900 19,565,760 0.960 2021-02-01
513 2021-02-02 20,359,000 95,000 5.60 363,713,900 19,544,640 0.960 2021-01-29
514 2021-02-01 20,264,000 40,000 5.57 363,713,900 19,656,080 0.970 2021-01-28
515 2021-01-28 20,224,000 -14,000 5.56 363,713,900 19,819,520 0.980 2021-01-26
516 2021-01-27 20,238,000 10,000 5.56 363,713,900 20,035,620 0.990 2021-01-25
517 2021-01-26 20,228,000 18,000 5.56 363,713,900 20,632,560 1.020 2021-01-22
518 2021-01-25 20,210,000 -3,000 5.56 363,713,900 21,220,500 1.050 2021-01-21
519 2021-01-22 20,213,000 356,000 5.56 363,713,900 21,021,520 1.040 2021-01-20
520 2021-01-21 19,857,000 -10,000 5.46 363,713,900 20,254,140 1.020 2021-01-19
521 2021-01-20 19,867,000 70,000 5.46 363,713,900 19,668,330 0.990 2021-01-18
522 2021-01-19 19,797,000 -30,000 5.44 363,713,900 19,203,090 0.970 2021-01-15
523 2021-01-18 19,827,000 48,000 5.45 363,713,900 19,232,190 0.970 2021-01-14
524 2021-01-15 19,779,000 -18,000 5.44 363,713,900 19,383,420 0.980 2021-01-13
525 2021-01-14 19,797,000 -40,000 5.44 363,713,900 19,005,120 0.960 2021-01-12
526 2021-01-13 19,837,000 -2,000 5.45 363,713,900 19,043,520 0.960 2021-01-11
527 2021-01-12 19,839,000 -10,000 5.45 363,713,900 19,045,440 0.960 2021-01-08
528 2021-01-11 19,849,000 32,000 5.46 363,713,900 18,856,550 0.950 2021-01-07
529 2021-01-08 19,817,000 45,000 5.45 363,713,900 19,024,320 0.960 2021-01-06
530 2021-01-07 19,772,000 52,000 5.44 363,713,900 18,783,400 0.950 2021-01-05
531 2021-01-05 19,720,000 200,000 5.42 363,713,900 17,945,200 0.910 2020-12-30
532 2020-12-30 19,520,000 81,000 5.37 363,713,900 17,568,000 0.900 2020-12-28
533 2020-12-29 19,439,000 -9,000 5.34 363,713,900 17,495,100 0.900 2020-12-23
534 2020-12-28 19,448,000 10,000 5.35 363,713,900 17,697,680 0.910 2020-12-22
535 2020-12-23 19,438,000 7,000 5.34 363,713,900 17,688,580 0.910 2020-12-21
536 2020-12-22 19,431,000 32,000 5.34 363,713,900 17,876,520 0.920 2020-12-18
537 2020-12-18 19,399,000 42,000 5.33 363,713,900 17,459,100 0.900 2020-12-16
538 2020-12-16 19,357,000 84,000 5.32 363,713,900 17,808,440 0.920 2020-12-14
539 2020-12-15 19,273,000 -10,000 5.30 363,713,900 17,923,890 0.930 2020-12-11
540 2020-12-11 19,283,000 -1,000 5.30 363,713,900 18,318,850 0.950 2020-12-09
541 2020-12-10 19,284,000 2,000 5.30 363,713,900 18,512,640 0.960 2020-12-08
542 2020-12-09 19,282,000 24,000 5.30 363,713,900 18,510,720 0.960 2020-12-07
543 2020-12-08 19,258,000 -20,000 5.29 363,713,900 18,487,680 0.960 2020-12-04
544 2020-12-04 19,278,000 39,000 5.30 363,713,900 18,699,660 0.970 2020-12-02
545 2020-12-03 19,239,000 -129,000 5.29 363,713,900 18,469,440 0.960 2020-12-01
546 2020-12-02 19,368,000 129,000 5.33 363,713,900 18,593,280 0.960 2020-11-30
547 2020-12-01 19,239,000 -19,000 5.29 363,713,900 18,277,050 0.950 2020-11-27
548 2020-11-27 19,258,000 50,000 5.29 363,713,900 18,102,520 0.940 2020-11-25
549 2020-11-26 19,208,000 141,000 5.28 363,713,900 18,439,680 0.960 2020-11-24
550 2020-11-25 19,067,000 -214,000 5.24 363,713,900 18,113,650 0.950 2020-11-23
551 2020-11-24 19,281,000 128,000 5.30 363,713,900 18,316,950 0.950 2020-11-20
552 2020-11-23 19,153,000 -60,000 5.27 363,713,900 18,578,410 0.970 2020-11-19
553 2020-11-20 19,213,000 198,000 5.28 363,713,900 18,828,740 0.980 2020-11-18
554 2020-11-19 19,015,000 24,000 5.23 363,713,900 18,254,400 0.960 2020-11-17
555 2020-11-18 18,991,000 23,000 5.22 363,713,900 18,231,360 0.960 2020-11-16
556 2020-11-17 18,968,000 10,000 5.22 363,713,900 18,019,600 0.950 2020-11-13
557 2020-11-16 18,958,000 -2,000 5.21 363,713,900 17,820,520 0.940 2020-11-12
558 2020-11-13 18,960,000 72,000 5.21 363,713,900 17,822,400 0.940 2020-11-11
559 2020-11-12 18,888,000 57,000 5.19 363,713,900 17,754,720 0.940 2020-11-10
560 2020-11-11 18,831,000 -5,000 5.18 363,713,900 17,512,830 0.930 2020-11-09
561 2020-11-10 18,836,000 10,000 5.18 363,713,900 17,517,480 0.930 2020-11-06
562 2020-11-06 18,826,000 20,000 5.18 363,713,900 17,508,180 0.930 2020-11-04
563 2020-11-05 18,806,000 -5,000 5.17 363,713,900 17,677,640 0.940 2020-11-03
564 2020-11-04 18,811,000 -8,000 5.17 363,713,900 17,870,450 0.950 2020-11-02
565 2020-10-28 18,819,000 24,000 5.17 363,713,900 19,007,190 1.010 2020-10-23
566 2020-10-23 18,795,000 156,000 5.17 363,713,900 18,982,950 1.010 2020-10-21
567 2020-10-22 18,639,000 20,000 5.12 363,713,900 18,452,610 0.990 2020-10-20
568 2020-10-20 18,619,000 2,000 5.12 363,713,900 18,619,000 1.000 2020-10-16
569 2020-10-16 18,617,000 20,000 5.12 363,713,900 18,617,000 1.000 2020-10-14
570 2020-10-15 18,597,000 30,000 5.11 363,713,900 18,597,000 1.000 2020-10-12
571 2020-10-14 18,567,000 5,000 5.10 363,713,900 19,309,680 1.040 2020-10-09
572 2020-10-08 18,562,000 33,000 5.10 363,713,900 18,933,240 1.020 2020-10-06
573 2020-10-05 18,529,000 30,000 5.09 363,713,900 18,158,420 0.980 2020-09-29
574 2020-09-30 18,499,000 -96,000 5.09 363,713,900 17,574,050 0.950 2020-09-28
575 2020-09-28 18,595,000 1,000 5.11 363,713,900 19,152,850 1.030 2020-09-24
576 2020-09-24 18,594,000 67,000 5.11 363,713,900 18,779,940 1.010 2020-09-22
577 2020-09-23 18,527,000 -100,000 5.09 363,713,900 19,268,080 1.040 2020-09-21
578 2020-09-21 18,627,000 60,000 5.12 363,713,900 19,372,080 1.040 2020-09-17
579 2020-09-17 18,567,000 50,000 5.10 363,713,900 19,681,020 1.060 2020-09-15
580 2020-09-15 18,517,000 20,000 5.09 363,713,900 21,109,380 1.140 2020-09-11
581 2020-09-11 18,497,000 60,000 5.09 363,713,900 19,606,820 1.060 2020-09-09
582 2020-09-10 18,437,000 30,000 5.07 363,713,900 19,358,850 1.050 2020-09-08
583 2020-09-09 18,407,000 10,000 5.06 363,713,900 19,695,490 1.070 2020-09-07
584 2020-09-08 18,397,000 30,000 5.06 363,713,900 20,052,730 1.090 2020-09-04
585 2020-09-07 18,367,000 15,000 5.05 363,713,900 19,652,690 1.070 2020-09-03
586 2020-09-04 18,352,000 13,000 5.05 363,713,900 20,003,680 1.090 2020-09-02
587 2020-09-02 18,339,000 150,000 5.04 363,713,900 21,089,850 1.150 2020-08-31
588 2020-09-01 18,189,000 30,000 5.00 363,713,900 20,917,350 1.150 2020-08-28
589 2020-08-31 18,159,000 14,000 4.99 363,713,900 21,064,440 1.160 2020-08-27
590 2020-08-28 18,145,000 84,000 4.99 363,713,900 21,592,550 1.190 2020-08-26
591 2020-08-27 18,061,000 100,000 4.97 363,713,900 20,950,760 1.160 2020-08-25
592 2020-08-26 17,961,000 -274,000 4.94 363,713,900 21,193,980 1.180 2020-08-24
593 2020-08-25 18,235,000 177,000 5.01 363,713,900 23,340,800 1.280 2020-08-21
594 2020-08-24 18,058,000 109,000 4.96 363,713,900 25,822,940 1.430 2020-08-20
595 2020-08-20 17,949,000 -13,000 4.93 363,713,900 26,026,050 1.450 2020-08-18
596 2020-08-19 17,962,000 -28,000 4.94 363,713,900 26,044,900 1.450 2020-08-17
597 2020-08-14 17,990,000 -191,000 4.95 363,713,900 25,186,000 1.400 2020-08-12
598 2020-08-13 18,181,000 21,000 5.00 363,713,900 25,635,210 1.410 2020-08-11
599 2020-08-12 18,160,000 14,000 4.99 363,713,900 25,424,000 1.400 2020-08-10
600 2020-08-11 18,146,000 98,000 4.99 363,713,900 25,404,400 1.400 2020-08-07
601 2020-08-06 18,048,000 18,000 4.96 363,713,900 25,447,680 1.410 2020-08-04
602 2020-08-05 18,030,000 50,000 4.96 363,713,900 25,242,000 1.400 2020-08-03
603 2020-08-04 17,980,000 15,000 4.94 363,713,900 25,351,800 1.410 2020-07-31
604 2020-07-30 17,965,000 40,000 4.94 363,713,900 25,151,000 1.400 2020-07-28
605 2020-07-29 17,925,000 63,000 4.93 363,713,900 25,095,000 1.400 2020-07-27
606 2020-07-28 17,862,000 -30,000 4.91 363,713,900 25,006,800 1.400 2020-07-24
607 2020-07-27 17,892,000 -10,000 4.92 363,713,900 25,585,560 1.430 2020-07-23
608 2020-07-23 17,902,000 -10,000 4.92 363,713,900 25,241,820 1.410 2020-07-21
609 2020-07-22 17,912,000 -7,000 4.92 363,713,900 25,972,400 1.450 2020-07-20
610 2020-07-21 17,919,000 15,000 4.93 363,713,900 25,265,790 1.410 2020-07-17
611 2020-07-20 17,904,000 -9,000 4.92 363,713,900 25,244,640 1.410 2020-07-16
612 2020-07-17 17,913,000 13,000 4.93 363,713,900 25,436,460 1.420 2020-07-15
613 2020-07-16 17,900,000 -442,000 4.92 363,713,900 25,418,000 1.420 2020-07-14
614 2020-07-15 18,342,000 -7,000 5.04 363,713,900 26,229,060 1.430 2020-07-13
615 2020-07-14 18,349,000 50,000 5.04 363,713,900 26,606,050 1.450 2020-07-10
616 2020-07-10 18,299,000 -40,000 5.03 363,713,900 26,716,540 1.460 2020-07-08
617 2020-07-09 18,339,000 95,000 5.04 363,713,900 26,774,940 1.460 2020-07-07
618 2020-07-08 18,244,000 -13,000 5.02 363,713,900 27,366,000 1.500 2020-07-06
619 2020-07-07 18,257,000 46,000 5.02 363,713,900 25,559,800 1.400 2020-07-03
620 2020-07-06 18,211,000 10,000 5.01 363,713,900 25,677,510 1.410 2020-07-02
621 2020-07-03 18,201,000 73,000 5.00 363,713,900 24,753,360 1.360 2020-06-30
622 2020-07-02 18,128,000 51,000 4.98 363,713,900 24,110,240 1.330 2020-06-29
623 2020-06-30 18,077,000 58,000 4.97 363,713,900 24,765,490 1.370 2020-06-26
624 2020-06-29 18,019,000 -13,000 4.95 363,713,900 25,406,790 1.410 2020-06-24
625 2020-06-26 18,032,000 5,000 4.96 363,713,900 25,785,760 1.430 2020-06-23
626 2020-06-24 18,027,000 5,000 4.96 363,713,900 26,499,690 1.470 2020-06-22
627 2020-06-22 18,022,000 -67,000 4.95 363,713,900 30,096,740 1.670 2020-06-18
628 2020-06-19 18,089,000 -157,000 4.97 363,713,900 30,751,300 1.700 2020-06-17
629 2020-06-18 18,246,000 -87,000 5.02 363,713,900 30,288,360 1.660 2020-06-16
630 2020-06-17 18,333,000 24,000 5.04 363,713,900 29,699,460 1.620 2020-06-15
631 2020-06-16 18,309,000 -21,000 5.03 363,713,900 29,660,580 1.620 2020-06-12
632 2020-06-15 18,330,000 -189,000 5.04 363,713,900 29,877,900 1.630 2020-06-11
633 2020-06-12 18,519,000 -155,000 5.09 363,713,900 30,556,350 1.650 2020-06-10
634 2020-06-11 18,674,000 -186,000 5.13 363,713,900 30,812,100 1.650 2020-06-09
635 2020-06-10 18,860,000 136,000 5.19 363,713,900 31,119,000 1.650 2020-06-08
636 2020-06-09 18,724,000 -9,000 5.15 363,713,900 30,520,120 1.630 2020-06-05
637 2020-06-08 18,733,000 -30,000 5.15 363,713,900 28,286,830 1.510 2020-06-04
638 2020-06-05 18,763,000 -20,000 5.16 363,713,900 28,332,130 1.510 2020-06-03
639 2020-06-04 18,783,000 10,000 5.16 363,713,900 28,174,500 1.500 2020-06-02
640 2020-06-03 18,773,000 35,000 5.16 363,713,900 27,596,310 1.470 2020-06-01
641 2020-06-02 18,738,000 -20,000 5.15 363,713,900 27,357,480 1.460 2020-05-29
642 2020-05-28 18,758,000 2,000 5.16 363,713,900 27,574,260 1.470 2020-05-26
643 2020-05-27 18,756,000 -3,000 5.16 363,713,900 27,383,760 1.460 2020-05-25
644 2020-05-25 18,759,000 12,000 5.16 363,713,900 27,950,910 1.490 2020-05-21
645 2020-05-22 18,747,000 -6,000 5.15 363,713,900 27,558,090 1.470 2020-05-20
646 2020-05-21 18,753,000 -22,000 5.16 363,713,900 28,129,500 1.500 2020-05-19
647 2020-05-19 18,775,000 13,000 5.16 363,713,900 27,787,000 1.480 2020-05-15
648 2020-05-15 18,762,000 -1,000 5.16 363,713,900 27,767,760 1.480 2020-05-13
649 2020-05-14 18,763,000 -10,000 5.16 363,713,900 28,144,500 1.500 2020-05-12
650 2020-05-13 18,773,000 110,000 5.16 363,713,900 28,159,500 1.500 2020-05-11
651 2020-05-12 18,663,000 7,000 5.13 363,713,900 27,621,240 1.480 2020-05-08
652 2020-05-08 18,656,000 30,000 5.13 363,713,900 27,051,200 1.450 2020-05-06
653 2020-05-07 18,626,000 61,000 5.12 363,713,900 27,193,960 1.460 2020-05-05
654 2020-05-06 18,565,000 210,000 5.10 363,713,900 26,733,600 1.440 2020-05-04
655 2020-05-05 18,355,000 194,000 5.05 363,713,900 27,899,600 1.520 2020-04-29
656 2020-05-04 18,161,000 36,000 4.99 363,713,900 27,059,890 1.490 2020-04-28
657 2020-04-29 18,125,000 -30,000 4.98 363,713,900 26,643,750 1.470 2020-04-27
658 2020-04-28 18,155,000 -71,000 4.99 363,713,900 26,687,850 1.470 2020-04-24
659 2020-04-27 18,226,000 -20,000 5.01 363,713,900 27,339,000 1.500 2020-04-23
660 2020-04-24 18,246,000 40,000 5.02 363,713,900 27,186,540 1.490 2020-04-22
661 2020-04-23 18,206,000 -344,000 5.01 363,713,900 26,398,700 1.450 2020-04-21
662 2020-04-22 18,550,000 13,000 5.10 363,713,900 27,639,500 1.490 2020-04-20
663 2020-04-21 18,537,000 40,000 5.10 363,713,900 27,805,500 1.500 2020-04-17
664 2020-04-20 18,497,000 -15,000 5.09 363,713,900 27,745,500 1.500 2020-04-16
665 2020-04-16 18,512,000 34,000 5.09 363,713,900 28,508,480 1.540 2020-04-14
666 2020-04-15 18,478,000 122,000 5.08 363,713,900 28,456,120 1.540 2020-04-09
667 2020-04-14 18,356,000 9,000 5.05 363,713,900 27,166,880 1.480 2020-04-08
668 2020-04-09 18,347,000 8,000 5.04 363,713,900 27,703,970 1.510 2020-04-07
669 2020-04-08 18,339,000 -70,000 5.04 363,713,900 26,958,330 1.470 2020-04-06
670 2020-04-07 18,409,000 120,000 5.06 363,713,900 26,693,050 1.450 2020-04-03
671 2020-04-06 18,289,000 -170,000 5.03 363,713,900 27,433,500 1.500 2020-04-02
672 2020-04-03 18,459,000 -291,000 5.08 363,713,900 27,503,910 1.490 2020-04-01
673 2020-04-02 18,750,000 -776,000 5.16 363,713,900 26,625,000 1.420 2020-03-31
674 2020-04-01 19,526,000 -1,348,000 5.37 363,713,900 25,774,320 1.320 2020-03-30
675 2020-03-31 20,874,000 -186,000 5.74 363,713,900 25,048,800 1.200 2020-03-27
676 2020-03-30 21,060,000 -150,000 5.79 363,713,900 24,429,600 1.160 2020-03-26
677 2020-03-27 21,210,000 -210,000 5.83 363,713,900 23,967,300 1.130 2020-03-25
678 2020-03-26 21,420,000 -136,000 5.89 363,713,900 23,776,200 1.110 2020-03-24
679 2020-03-24 21,556,000 349,000 5.93 363,713,900 23,927,160 1.110 2020-03-20
680 2020-03-23 21,207,000 -2,000 5.83 363,713,900 23,115,630 1.090 2020-03-19
681 2020-03-20 21,209,000 32,000 5.83 363,713,900 24,814,530 1.170 2020-03-18
682 2020-03-19 21,177,000 70,000 5.82 363,713,900 25,624,170 1.210 2020-03-17
683 2020-03-18 21,107,000 60,000 5.80 363,713,900 26,172,680 1.240 2020-03-16
684 2020-03-17 21,047,000 -23,000 5.79 363,713,900 27,150,630 1.290 2020-03-13
685 2020-03-16 21,070,000 8,000 5.79 363,713,900 28,023,100 1.330 2020-03-12
686 2020-03-13 21,062,000 -105,000 5.79 363,713,900 29,697,420 1.410 2020-03-11
687 2020-03-12 21,167,000 -96,000 5.82 363,713,900 30,268,810 1.430 2020-03-10
688 2020-03-11 21,263,000 -32,000 5.85 363,713,900 31,043,980 1.460 2020-03-09
689 2020-03-10 21,295,000 -9,000 5.85 363,713,900 33,007,250 1.550 2020-03-06
690 2020-03-09 21,304,000 -5,000 5.86 363,713,900 33,021,200 1.550 2020-03-05
691 2020-03-06 21,309,000 -1,000 5.86 363,713,900 32,815,860 1.540 2020-03-04
692 2020-03-05 21,310,000 50,000 5.86 363,713,900 33,030,500 1.550 2020-03-03
693 2020-03-03 21,260,000 50,000 5.85 363,713,900 31,464,800 1.480 2020-02-28
694 2020-03-02 21,210,000 79,000 5.83 363,713,900 31,178,700 1.470 2020-02-27
695 2020-02-28 21,131,000 20,000 5.81 363,713,900 31,273,880 1.480 2020-02-26
696 2020-02-27 21,111,000 -15,000 5.80 363,713,900 31,877,610 1.510 2020-02-25
697 2020-02-26 21,126,000 80,000 5.81 363,713,900 32,111,520 1.520 2020-02-24
698 2020-02-25 21,046,000 30,000 5.79 363,713,900 32,410,840 1.540 2020-02-21
699 2020-02-24 21,016,000 1,000 5.78 363,713,900 32,364,640 1.540 2020-02-20
700 2020-02-21 21,015,000 -10,000 5.78 363,713,900 32,152,950 1.530 2020-02-19
701 2020-02-20 21,025,000 -93,000 5.78 363,713,900 32,168,250 1.530 2020-02-18
702 2020-02-19 21,118,000 -20,000 5.81 363,713,900 32,521,720 1.540 2020-02-17
703 2020-02-18 21,138,000 20,000 5.81 363,713,900 32,552,520 1.540 2020-02-14
704 2020-02-17 21,118,000 20,000 5.81 363,713,900 32,521,720 1.540 2020-02-13
705 2020-02-14 21,098,000 89,000 5.80 363,713,900 32,490,920 1.540 2020-02-12
706 2020-02-13 21,009,000 -274,000 5.78 363,713,900 32,143,770 1.530 2020-02-11
707 2020-02-11 21,283,000 10,000 5.85 363,713,900 32,988,650 1.550 2020-02-07
708 2020-02-10 21,273,000 20,000 5.85 363,713,900 32,973,150 1.550 2020-02-06
709 2020-02-07 21,253,000 49,000 5.84 363,713,900 32,942,150 1.550 2020-02-05
710 2020-02-06 21,204,000 7,000 5.83 363,713,900 32,866,200 1.550 2020-02-04
711 2020-02-05 21,197,000 -32,000 5.83 363,713,900 32,855,350 1.550 2020-02-03
712 2020-02-04 21,229,000 175,000 5.84 363,713,900 33,117,240 1.560 2020-01-31
713 2020-02-03 21,054,000 10,000 5.79 363,713,900 31,370,460 1.490 2020-01-30
714 2020-01-31 21,044,000 -20,000 5.79 363,713,900 33,670,400 1.600 2020-01-29
715 2020-01-30 21,064,000 28,000 5.79 363,713,900 35,387,520 1.680 2020-01-23
716 2020-01-29 21,036,000 26,000 5.78 363,713,900 35,340,480 1.680 2020-01-22
717 2020-01-23 21,010,000 60,000 5.78 363,713,900 35,296,800 1.680 2020-01-21
718 2020-01-22 20,950,000 29,000 5.76 363,713,900 35,824,500 1.710 2020-01-20
719 2020-01-20 20,921,000 -2,000 5.75 363,713,900 35,984,120 1.720 2020-01-16
720 2020-01-17 20,923,000 20,000 5.75 363,713,900 35,987,560 1.720 2020-01-15
721 2020-01-14 20,903,000 -61,000 5.75 363,713,900 35,953,160 1.720 2020-01-10
722 2020-01-13 20,964,000 -17,000 5.76 363,713,900 36,477,360 1.740 2020-01-09
723 2020-01-10 20,981,000 14,000 5.77 363,713,900 36,297,130 1.730 2020-01-08
724 2020-01-09 20,967,000 -14,000 5.76 363,713,900 36,692,250 1.750 2020-01-07
725 2020-01-08 20,981,000 53,000 5.77 363,713,900 37,136,370 1.770 2020-01-06
726 2020-01-07 20,928,000 -18,000 5.75 363,713,900 37,251,840 1.780 2020-01-03
727 2020-01-06 20,946,000 42,000 5.76 363,713,900 36,655,500 1.750 2020-01-02
728 2020-01-03 20,904,000 -86,000 5.75 363,713,900 37,000,080 1.770 2019-12-30
729 2020-01-02 20,990,000 -22,000 5.77 363,713,900 35,473,100 1.690 2019-12-27
730 2019-12-30 21,012,000 34,000 5.78 363,713,900 35,720,400 1.700 2019-12-23
731 2019-12-27 20,978,000 3,140,000 5.77 363,713,900 35,872,380 1.710 2019-12-20
732 2019-12-23 17,838,000 -5,000 4.90 363,713,900 30,502,980 1.710 2019-12-19
733 2019-12-20 17,843,000 100,000 4.91 363,713,900 30,333,100 1.700 2019-12-18
734 2019-12-19 17,743,000 -35,000 4.88 363,713,900 30,163,100 1.700 2019-12-17
735 2019-12-18 17,778,000 22,000 4.89 363,713,900 30,222,600 1.700 2019-12-16
736 2019-12-16 17,756,000 -31,000 4.88 363,713,900 30,007,640 1.690 2019-12-12
737 2019-12-13 17,787,000 -100,000 4.89 363,713,900 29,882,160 1.680 2019-12-11
738 2019-12-11 17,887,000 -30,000 4.92 363,713,900 30,229,030 1.690 2019-12-09
739 2019-12-10 17,917,000 6,000 4.93 363,713,900 30,279,730 1.690 2019-12-06
740 2019-12-05 17,911,000 -10,000 4.92 363,713,900 30,269,590 1.690 2019-12-03
741 2019-12-04 17,921,000 -2,000 4.93 363,713,900 30,107,280 1.680 2019-12-02
742 2019-12-02 17,923,000 -64,000 4.93 363,713,900 30,289,870 1.690 2019-11-28
743 2019-11-29 17,987,000 33,000 4.95 363,713,900 30,577,900 1.700 2019-11-27
744 2019-11-28 17,954,000 -18,000 4.94 363,713,900 30,342,260 1.690 2019-11-26
745 2019-11-26 17,972,000 -12,000 4.94 363,713,900 30,192,960 1.680 2019-11-22
746 2019-11-25 17,984,000 5,000 4.94 363,713,900 30,392,960 1.690 2019-11-21
747 2019-11-22 17,979,000 40,000 4.94 363,713,900 30,744,090 1.710 2019-11-20
748 2019-11-20 17,939,000 100,000 4.93 363,713,900 30,675,690 1.710 2019-11-18
749 2019-11-19 17,839,000 -64,000 4.90 363,713,900 30,147,910 1.690 2019-11-15
750 2019-11-18 17,903,000 10,000 4.92 363,713,900 30,256,070 1.690 2019-11-14
751 2019-11-15 17,893,000 -56,000 4.92 363,713,900 30,239,170 1.690 2019-11-13
752 2019-11-14 17,949,000 40,000 4.93 363,713,900 30,692,790 1.710 2019-11-12
753 2019-11-13 17,909,000 40,000 4.92 363,713,900 30,803,480 1.720 2019-11-11
754 2019-11-12 17,869,000 9,000 4.91 363,713,900 31,270,750 1.750 2019-11-08
755 2019-11-11 17,860,000 30,000 4.91 363,713,900 31,255,000 1.750 2019-11-07
756 2019-11-08 17,830,000 40,000 4.90 363,713,900 31,024,200 1.740 2019-11-06
757 2019-11-06 17,790,000 60,000 4.89 363,713,900 32,022,000 1.800 2019-11-04
758 2019-11-05 17,730,000 30,000 4.87 363,713,900 30,850,200 1.740 2019-11-01
759 2019-11-04 17,700,000 -35,000 4.87 363,713,900 30,798,000 1.740 2019-10-31
760 2019-10-31 17,735,000 -31,000 4.88 363,713,900 31,213,600 1.760 2019-10-29
761 2019-10-30 17,766,000 -169,000 4.88 363,713,900 31,801,140 1.790 2019-10-28
762 2019-10-23 17,935,000 3,000 4.93 363,713,900 32,283,000 1.800 2019-10-21
763 2019-10-22 17,932,000 -50,000 4.93 363,713,900 32,277,600 1.800 2019-10-18
764 2019-10-18 17,982,000 30,000 4.94 363,713,900 32,727,240 1.820 2019-10-16
765 2019-10-17 17,952,000 55,000 4.94 363,713,900 33,031,680 1.840 2019-10-15
766 2019-10-16 17,897,000 9,000 4.92 363,713,900 32,930,480 1.840 2019-10-14
767 2019-10-15 17,888,000 -11,000 4.92 363,713,900 32,735,040 1.830 2019-10-11
768 2019-10-14 17,899,000 -90,000 4.92 363,713,900 32,397,190 1.810 2019-10-10
769 2019-10-03 17,989,000 -56,000 4.95 363,713,900 32,200,310 1.790 2019-09-30
770 2019-10-02 18,045,000 -90,000 4.96 363,713,900 32,300,550 1.790 2019-09-27
771 2019-09-27 18,135,000 -60,000 4.99 363,713,900 32,098,950 1.770 2019-09-25
772 2019-09-25 18,195,000 -20,000 5.00 363,713,900 32,569,050 1.790 2019-09-23
773 2019-09-19 18,215,000 10,000 5.01 363,713,900 33,151,300 1.820 2019-09-17
774 2019-09-18 18,205,000 140,000 5.01 363,713,900 32,586,950 1.790 2019-09-16
775 2019-09-17 18,065,000 11,000 4.97 363,713,900 32,517,000 1.800 2019-09-13
776 2019-09-13 18,054,000 -20,000 4.96 363,713,900 32,677,740 1.810 2019-09-11
777 2019-09-11 18,074,000 10,000 4.97 363,713,900 32,352,460 1.790 2019-09-09
778 2019-09-10 18,064,000 -19,000 4.97 363,713,900 32,153,920 1.780 2019-09-06
779 2019-09-09 18,083,000 -100,000 4.97 363,713,900 31,826,080 1.760 2019-09-05
780 2019-09-06 18,183,000 64,000 5.00 363,713,900 32,183,910 1.770 2019-09-04
781 2019-09-05 18,119,000 -27,000 4.98 363,713,900 30,983,490 1.710 2019-09-03
782 2019-09-04 18,146,000 -33,000 4.99 363,713,900 31,211,120 1.720 2019-09-02
783 2019-09-03 18,179,000 -10,000 5.00 363,713,900 31,449,670 1.730 2019-08-30
784 2019-09-02 18,189,000 -55,000 5.00 363,713,900 31,648,860 1.740 2019-08-29
785 2019-08-29 18,244,000 -3,000 5.02 363,713,900 34,663,600 1.900 2019-08-27
786 2019-08-28 18,247,000 -8,000 5.02 363,713,900 33,209,540 1.820 2019-08-26
787 2019-08-26 18,255,000 -10,000 5.02 363,713,900 34,319,400 1.880 2019-08-22
788 2019-08-23 18,265,000 -14,000 5.02 363,713,900 34,338,200 1.880 2019-08-21
789 2019-08-22 18,279,000 7,000 5.03 363,713,900 34,547,310 1.890 2019-08-20
790 2019-08-21 18,272,000 -20,000 5.02 363,713,900 34,716,800 1.900 2019-08-19
791 2019-08-20 18,292,000 21,000 5.03 363,713,900 34,206,040 1.870 2019-08-16
792 2019-08-19 18,271,000 11,000 5.02 363,713,900 33,801,350 1.850 2019-08-15
793 2019-08-15 18,260,000 18,000 5.02 363,713,900 33,233,200 1.820 2019-08-13
794 2019-08-14 18,242,000 16,000 5.02 363,713,900 34,294,960 1.880 2019-08-12
795 2019-08-13 18,226,000 10,000 5.01 363,713,900 35,176,180 1.930 2019-08-09
796 2019-08-12 18,216,000 25,000 5.01 363,713,900 34,428,240 1.890 2019-08-08
797 2019-08-09 18,191,000 11,000 5.00 363,713,900 34,199,080 1.880 2019-08-07
798 2019-08-08 18,180,000 372,000 5.00 363,713,900 34,542,000 1.900 2019-08-06
799 2019-08-07 17,808,000 -2,000 4.90 363,713,900 35,259,840 1.980 2019-08-05
800 2019-08-06 17,810,000 12,000 4.90 363,713,900 35,976,200 2.020 2019-08-02
801 2019-08-05 17,798,000 50,000 4.89 363,713,900 36,485,900 2.050 2019-08-01
802 2019-08-02 17,748,000 21,000 4.88 363,713,900 37,270,800 2.100 2019-07-31
803 2019-08-01 17,727,000 -3,000 4.87 363,713,900 36,163,080 2.040 2019-07-30
804 2019-07-31 17,730,000 66,000 4.87 363,713,900 35,814,600 2.020 2019-07-29
805 2019-07-26 17,664,000 49,000 4.86 363,713,900 36,741,120 2.080 2019-07-24
806 2019-07-25 17,615,000 19,000 4.84 363,713,900 36,991,500 2.100 2019-07-23
807 2019-07-24 17,596,000 32,000 4.84 363,713,900 37,127,560 2.110 2019-07-22
808 2019-07-23 17,564,000 10,000 4.83 363,713,900 36,884,400 2.100 2019-07-19
809 2019-07-22 17,554,000 -10,000 4.83 363,713,900 35,810,160 2.040 2019-07-18
810 2019-07-19 17,564,000 70,000 4.83 363,713,900 35,654,920 2.030 2019-07-17
811 2019-07-17 17,494,000 120,000 4.81 363,713,900 34,638,120 1.980 2019-07-15
812 2019-07-16 17,374,000 -5,000 4.78 363,713,900 36,137,920 2.080 2019-07-12
813 2019-07-15 17,379,000 24,000 4.78 363,713,900 36,322,110 2.090 2019-07-11
814 2019-07-12 17,355,000 25,000 4.77 363,713,900 36,445,500 2.100 2019-07-10
815 2019-07-10 17,330,000 -19,000 4.76 363,713,900 36,566,300 2.110 2019-07-08
816 2019-07-09 17,349,000 131,000 4.77 363,713,900 36,432,900 2.100 2019-07-05
817 2019-07-08 17,218,000 131,000 4.73 363,713,900 36,674,340 2.130 2019-07-04
818 2019-07-05 17,087,000 9,000 4.70 363,713,900 37,591,400 2.200 2019-07-03
819 2019-07-04 17,078,000 -13,000 4.70 363,713,900 37,059,260 2.170 2019-07-02
820 2019-07-03 17,091,000 -3,000 4.70 363,713,900 35,891,100 2.100 2019-06-28
821 2019-07-02 17,094,000 -98,000 4.70 363,713,900 36,581,160 2.140 2019-06-27
822 2019-06-26 17,192,000 58,000 4.73 363,713,900 37,478,560 2.180 2019-06-24
823 2019-06-25 17,134,000 4,000 4.71 363,713,900 36,838,100 2.150 2019-06-21
824 2019-06-24 17,130,000 -2,000 4.71 363,713,900 36,829,500 2.150 2019-06-20
825 2019-06-21 17,132,000 196,000 4.71 363,713,900 36,833,800 2.150 2019-06-19
826 2019-06-20 16,936,000 -22,000 4.66 363,713,900 36,073,680 2.130 2019-06-18
827 2019-06-14 16,958,000 52,000 4.66 363,713,900 36,629,280 2.160 2019-06-12
828 2019-06-13 16,906,000 -7,000 4.65 363,713,900 37,700,380 2.230 2019-06-11
829 2019-06-12 16,913,000 -5,000 4.65 363,713,900 37,039,470 2.190 2019-06-10
830 2019-06-11 16,918,000 -101,000 4.65 363,713,900 36,204,520 2.140 2019-06-06
831 2019-06-10 17,019,000 20,000 4.68 363,713,900 36,590,850 2.150 2019-06-05
832 2019-06-06 16,999,000 25,000 4.67 363,713,900 36,547,850 2.150 2019-06-04
833 2019-06-05 16,974,000 117,000 4.67 363,713,900 36,663,840 2.160 2019-06-03
834 2019-06-04 16,857,000 -22,000 4.63 363,713,900 37,085,400 2.200 2019-05-31
835 2019-06-03 16,879,000 -50,000 4.64 363,713,900 37,133,800 2.200 2019-05-30
836 2019-05-31 16,929,000 14,000 4.65 363,713,900 36,735,930 2.170 2019-05-29
837 2019-05-29 16,915,000 10,000 4.65 363,713,900 36,705,550 2.170 2019-05-27
838 2019-05-27 16,905,000 -63,000 4.65 363,713,900 36,345,750 2.150 2019-05-23
839 2019-05-24 16,968,000 72,000 4.67 363,713,900 37,329,600 2.200 2019-05-22
840 2019-05-23 16,896,000 5,000 4.65 363,713,900 37,509,120 2.220 2019-05-21
841 2019-05-22 16,891,000 50,000 4.64 363,713,900 36,991,290 2.190 2019-05-20
842 2019-05-21 16,841,000 -9,000 4.63 363,713,900 37,555,430 2.230 2019-05-17
843 2019-05-10 16,850,000 -38,000 4.63 363,713,900 38,586,500 2.290 2019-05-08
844 2019-05-09 16,888,000 172,000 4.64 363,713,900 39,349,040 2.330 2019-05-07
845 2019-05-08 16,716,000 -164,000 4.60 363,713,900 38,613,960 2.310 2019-05-06
846 2019-05-07 16,880,000 -110,000 4.64 363,713,900 40,174,400 2.380 2019-05-03
847 2019-05-06 16,990,000 -30,000 4.67 363,713,900 40,776,000 2.400 2019-05-02
848 2019-04-29 17,020,000 32,000 4.68 363,713,900 40,848,000 2.400 2019-04-25
849 2019-04-26 16,988,000 3,000 4.67 363,713,900 40,771,200 2.400 2019-04-24
850 2019-04-25 16,985,000 112,000 4.67 363,713,900 40,933,850 2.410 2019-04-23
851 2019-04-24 16,873,000 1,000 4.64 363,713,900 41,338,850 2.450 2019-04-18
852 2019-04-23 16,872,000 -30,000 4.64 363,713,900 41,673,840 2.470 2019-04-17
853 2019-04-18 16,902,000 105,000 4.65 363,713,900 41,578,920 2.460 2019-04-16
854 2019-04-17 16,797,000 86,000 4.62 363,713,900 41,824,530 2.490 2019-04-15
855 2019-04-16 16,711,000 62,000 4.59 363,713,900 41,443,280 2.480 2019-04-12
856 2019-04-15 16,649,000 100,000 4.58 363,713,900 41,289,520 2.480 2019-04-11
857 2019-04-12 16,549,000 -244,000 4.55 363,713,900 40,214,070 2.430 2019-04-10
858 2019-04-10 16,793,000 -3,000 4.62 363,713,900 40,974,920 2.440 2019-04-08
859 2019-04-09 16,796,000 25,000 4.62 363,713,900 41,990,000 2.500 2019-04-04
860 2019-04-08 16,771,000 -36,000 4.61 363,713,900 42,095,210 2.510 2019-04-03
861 2019-04-04 16,807,000 -5,000 4.62 363,713,900 41,681,360 2.480 2019-04-02
862 2019-04-03 16,812,000 41,000 4.62 363,713,900 41,357,520 2.460 2019-04-01
863 2019-04-02 16,771,000 -63,000 4.61 363,713,900 41,592,080 2.480 2019-03-29
864 2019-04-01 16,834,000 96,000 4.63 363,713,900 39,728,240 2.360 2019-03-28
865 2019-03-29 16,738,000 -2,000 4.60 363,713,900 38,330,020 2.290 2019-03-27
866 2019-03-27 16,740,000 3,000 4.60 363,713,900 37,832,400 2.260 2019-03-25
867 2019-03-26 16,737,000 -199,000 4.60 363,713,900 38,662,470 2.310 2019-03-22
868 2019-03-25 16,936,000 -74,000 4.66 363,713,900 38,614,080 2.280 2019-03-21
869 2019-03-22 17,010,000 -5,000 4.68 363,713,900 38,952,900 2.290 2019-03-20
870 2019-03-21 17,015,000 -30,000 4.68 363,713,900 39,815,100 2.340 2019-03-19
871 2019-03-20 17,045,000 20,000 4.69 363,713,900 39,714,850 2.330 2019-03-18
872 2019-03-19 17,025,000 10,000 4.68 363,713,900 38,817,000 2.280 2019-03-15
873 2019-03-15 17,015,000 -115,000 4.68 363,713,900 38,794,200 2.280 2019-03-13
874 2019-03-14 17,130,000 135,000 4.71 363,713,900 39,741,600 2.320 2019-03-12
875 2019-03-13 16,995,000 -120,000 4.67 363,713,900 38,748,600 2.280 2019-03-11
876 2019-03-12 17,115,000 -30,000 4.71 363,713,900 38,851,050 2.270 2019-03-08
877 2019-03-11 17,145,000 -10,000 4.71 363,713,900 40,290,750 2.350 2019-03-07
878 2019-03-08 17,155,000 -10,000 4.72 363,713,900 40,828,900 2.380 2019-03-06
879 2019-03-06 17,165,000 3,000 4.72 363,713,900 40,852,700 2.380 2019-03-04
880 2019-03-05 17,162,000 8,000 4.72 363,713,900 40,159,080 2.340 2019-03-01
881 2019-03-04 17,154,000 19,000 4.72 363,713,900 40,483,440 2.360 2019-02-28
882 2019-03-01 17,135,000 10,000 4.71 363,713,900 41,124,000 2.400 2019-02-27
883 2019-02-28 17,125,000 -1,000 4.71 363,713,900 41,271,250 2.410 2019-02-26
884 2019-02-26 17,126,000 10,000 4.71 363,713,900 42,301,220 2.470 2019-02-22
885 2019-02-25 17,116,000 -10,000 4.71 363,713,900 40,564,920 2.370 2019-02-21
886 2019-02-22 17,126,000 -50,000 4.71 363,713,900 40,588,620 2.370 2019-02-20
887 2019-02-21 17,176,000 -1,000 4.72 363,713,900 40,363,600 2.350 2019-02-19
888 2019-02-20 17,177,000 -1,000 4.72 363,713,900 40,022,410 2.330 2019-02-18
889 2019-02-19 17,178,000 -1,000 4.72 363,713,900 39,681,180 2.310 2019-02-15
890 2019-02-18 17,179,000 -10,000 4.72 363,713,900 40,198,860 2.340 2019-02-14
891 2019-02-15 17,189,000 -116,000 4.73 363,713,900 40,222,260 2.340 2019-02-13
892 2019-02-12 17,305,000 17,000 4.76 363,713,900 39,455,400 2.280 2019-02-08
893 2019-02-11 17,288,000 -28,000 4.75 363,713,900 39,416,640 2.280 2019-02-01
894 2019-02-08 17,316,000 -14,000 4.76 363,713,900 38,441,520 2.220 2019-01-31
895 2019-02-01 17,330,000 -10,000 4.76 363,713,900 38,472,600 2.220 2019-01-30
896 2019-01-31 17,340,000 -31,000 4.77 363,713,900 39,015,000 2.250 2019-01-29
897 2019-01-30 17,371,000 -25,000 4.78 363,713,900 38,389,910 2.210 2019-01-28
898 2019-01-29 17,396,000 35,000 4.78 363,713,900 38,271,200 2.200 2019-01-25
899 2019-01-24 17,361,000 -28,000 4.77 363,713,900 37,499,760 2.160 2019-01-22
900 2019-01-22 17,389,000 -78,000 4.78 363,713,900 37,560,240 2.160 2019-01-18
901 2019-01-21 17,467,000 20,000 4.80 363,713,900 38,427,400 2.200 2019-01-17
902 2019-01-15 17,447,000 24,000 4.80 363,713,900 38,383,400 2.200 2019-01-11
903 2019-01-14 17,423,000 20,000 4.79 363,713,900 37,807,910 2.170 2019-01-10
904 2019-01-11 17,403,000 10,000 4.78 363,713,900 37,938,540 2.180 2019-01-09
905 2019-01-10 17,393,000 -28,000 4.78 363,713,900 37,568,880 2.160 2019-01-08
906 2019-01-08 17,421,000 5,000 4.79 363,713,900 37,455,150 2.150 2019-01-04
907 2019-01-07 17,416,000 5,000 4.79 363,713,900 37,444,400 2.150 2019-01-03
908 2019-01-04 17,411,000 -5,000 4.79 363,713,900 37,781,870 2.170 2019-01-02
909 2019-01-02 17,416,000 1,000 4.79 363,713,900 37,444,400 2.150 2018-12-27
910 2018-12-28 17,415,000 3,000 4.79 363,713,900 38,661,300 2.220 2018-12-21
911 2018-12-21 17,412,000 -32,000 4.79 363,713,900 38,654,640 2.220 2018-12-19
912 2018-12-20 17,444,000 -20,000 4.80 363,713,900 39,772,320 2.280 2018-12-18
913 2018-12-19 17,464,000 1,000 4.80 363,713,900 40,516,480 2.320 2018-12-17
914 2018-12-18 17,463,000 -31,000 4.80 363,713,900 40,863,420 2.340 2018-12-14
915 2018-12-17 17,494,000 -20,000 4.81 363,713,900 40,935,960 2.340 2018-12-13
916 2018-12-13 17,514,000 -10,000 4.82 363,713,900 39,756,780 2.270 2018-12-11
917 2018-12-12 17,524,000 -1,000 4.82 363,713,900 39,429,000 2.250 2018-12-10
918 2018-12-11 17,525,000 -5,000 4.82 363,713,900 39,781,750 2.270 2018-12-07
919 2018-12-10 17,530,000 64,000 4.82 363,713,900 39,442,500 2.250 2018-12-06
920 2018-12-07 17,466,000 -3,000 4.80 363,713,900 39,298,500 2.250 2018-12-05
921 2018-12-06 17,469,000 -10,000 4.80 363,713,900 39,305,250 2.250 2018-12-04
922 2018-12-05 17,479,000 -11,000 4.81 363,713,900 38,453,800 2.200 2018-12-03
923 2018-12-04 17,490,000 23,000 4.81 363,713,900 37,253,700 2.130 2018-11-30
924 2018-11-30 17,467,000 65,000 4.80 363,713,900 37,379,380 2.140 2018-11-28
925 2018-11-29 17,402,000 52,000 4.78 363,713,900 37,066,260 2.130 2018-11-27
926 2018-11-28 17,350,000 26,000 4.77 363,713,900 36,955,500 2.130 2018-11-26
927 2018-11-27 17,324,000 11,000 4.76 363,713,900 37,419,840 2.160 2018-11-23
928 2018-11-26 17,313,000 120,000 4.76 363,713,900 37,569,210 2.170 2018-11-22
929 2018-11-23 17,193,000 -20,000 4.73 363,713,900 37,480,740 2.180 2018-11-21
930 2018-11-21 17,213,000 1,000 4.73 363,713,900 37,180,080 2.160 2018-11-19
931 2018-11-20 17,212,000 -35,000 4.73 363,713,900 37,005,800 2.150 2018-11-16
932 2018-11-19 17,247,000 48,000 4.74 363,713,900 36,736,110 2.130 2018-11-15
933 2018-11-16 17,199,000 10,000 4.73 363,713,900 36,461,880 2.120 2018-11-14
934 2018-11-15 17,189,000 42,000 4.73 363,713,900 36,268,790 2.110 2018-11-13
935 2018-11-13 17,147,000 -1,000 4.71 363,713,900 34,808,410 2.030 2018-11-09
936 2018-11-12 17,148,000 19,000 4.71 363,713,900 35,839,320 2.090 2018-11-08
937 2018-11-09 17,129,000 30,000 4.71 363,713,900 36,142,190 2.110 2018-11-07
938 2018-11-07 17,099,000 57,000 4.70 363,713,900 37,104,830 2.170 2018-11-05
939 2018-11-06 17,042,000 -111,000 4.69 363,713,900 36,640,300 2.150 2018-11-02
940 2018-11-05 17,153,000 -737,000 4.72 363,713,900 34,649,060 2.020 2018-11-01
941 2018-11-02 17,890,000 -11,000 4.92 363,713,900 37,569,000 2.100 2018-10-31
942 2018-11-01 17,901,000 9,000 4.92 363,713,900 35,981,010 2.010 2018-10-30
943 2018-10-30 17,892,000 -83,000 4.92 363,713,900 36,499,680 2.040 2018-10-26
944 2018-10-26 17,975,000 -352,000 4.94 363,713,900 36,669,000 2.040 2018-10-24
945 2018-10-25 18,327,000 -487,000 5.04 363,713,900 37,936,890 2.070 2018-10-23
946 2018-10-24 18,814,000 -169,000 5.17 363,713,900 39,885,680 2.120 2018-10-22
947 2018-10-22 18,983,000 -311,000 5.22 363,713,900 36,067,700 1.900 2018-10-18
948 2018-10-19 19,294,000 30,000 5.30 363,713,900 36,658,600 1.900 2018-10-16
949 2018-10-18 19,264,000 10,000 5.30 363,713,900 37,564,800 1.950 2018-10-15
950 2018-10-16 19,254,000 30,000 5.29 363,713,900 38,122,920 1.980 2018-10-12
951 2018-10-15 19,224,000 142,000 5.29 363,713,900 38,063,520 1.980 2018-10-11
952 2018-10-12 19,082,000 -33,000 5.25 363,713,900 40,263,020 2.110 2018-10-10
953 2018-10-11 19,115,000 40,000 5.26 363,713,900 40,906,100 2.140 2018-10-09
954 2018-10-10 19,075,000 38,000 5.24 363,713,900 40,248,250 2.110 2018-10-08
955 2018-10-09 19,037,000 126,000 5.23 363,713,900 41,119,920 2.160 2018-10-05
956 2018-10-05 18,911,000 61,000 5.20 363,713,900 42,360,640 2.240 2018-10-03
957 2018-10-04 18,850,000 30,000 5.18 363,713,900 42,224,000 2.240 2018-10-02
958 2018-10-03 18,820,000 80,000 5.17 363,713,900 41,968,600 2.230 2018-09-28
959 2018-09-28 18,740,000 40,000 5.15 363,713,900 42,165,000 2.250 2018-09-26
960 2018-09-27 18,700,000 24,000 5.14 363,713,900 41,701,000 2.230 2018-09-24
961 2018-09-26 18,676,000 150,000 5.13 363,713,900 42,394,520 2.270 2018-09-21
962 2018-09-24 18,526,000 20,000 5.09 363,713,900 41,868,760 2.260 2018-09-20
963 2018-09-21 18,506,000 -15,000 5.09 363,713,900 41,823,560 2.260 2018-09-19
964 2018-09-19 18,521,000 -25,000 5.09 363,713,900 40,375,780 2.180 2018-09-17
965 2018-09-18 18,546,000 10,000 5.10 363,713,900 40,430,280 2.180 2018-09-14
966 2018-09-14 18,536,000 -10,000 5.10 363,713,900 40,408,480 2.180 2018-09-12
967 2018-09-13 18,546,000 6,000 5.10 363,713,900 40,430,280 2.180 2018-09-11
968 2018-09-12 18,540,000 -5,000 5.10 363,713,900 42,085,800 2.270 2018-09-10
969 2018-09-10 18,545,000 13,000 5.10 363,713,900 43,580,750 2.350 2018-09-06
970 2018-09-07 18,532,000 32,000 5.10 363,713,900 43,550,200 2.350 2018-09-05
971 2018-09-05 18,500,000 101,000 5.09 363,713,900 44,030,000 2.380 2018-09-03
972 2018-09-03 18,399,000 40,000 5.06 363,713,900 44,157,600 2.400 2018-08-30
973 2018-08-31 18,359,000 177,000 5.05 363,713,900 46,631,860 2.540 2018-08-29
974 2018-08-30 18,182,000 99,000 5.00 363,713,900 45,636,820 2.510 2018-08-28
975 2018-08-29 18,083,000 24,000 4.97 363,713,900 44,845,840 2.480 2018-08-27
976 2018-08-28 18,059,000 50,000 4.97 363,713,900 43,341,600 2.400 2018-08-24
977 2018-08-27 18,009,000 -36,000 4.95 363,713,900 43,401,690 2.410 2018-08-23
978 2018-08-24 18,045,000 90,000 4.96 363,713,900 42,766,650 2.370 2018-08-22
979 2018-08-23 17,955,000 -31,000 4.94 363,713,900 42,732,900 2.380 2018-08-21
980 2018-08-22 17,986,000 22,000 4.95 363,713,900 42,986,540 2.390 2018-08-20
981 2018-08-21 17,964,000 -700,000 4.94 363,713,900 42,395,040 2.360 2018-08-17
982 2018-08-20 18,664,000 10,000 5.13 363,713,900 46,100,080 2.470 2018-08-16
983 2018-08-17 18,654,000 20,000 5.13 363,713,900 45,702,300 2.450 2018-08-15
984 2018-08-15 18,634,000 -26,000 5.12 363,713,900 47,330,360 2.540 2018-08-13
985 2018-08-14 18,660,000 -18,000 5.13 363,713,900 49,449,000 2.650 2018-08-10
986 2018-08-10 18,678,000 7,000 5.14 363,713,900 48,749,580 2.610 2018-08-08
987 2018-08-09 18,671,000 99,000 5.13 363,713,900 49,664,860 2.660 2018-08-07
988 2018-08-08 18,572,000 -10,000 5.11 363,713,900 48,658,640 2.620 2018-08-06
989 2018-08-07 18,582,000 -490,000 5.11 363,713,900 48,499,020 2.610 2018-08-03
990 2018-08-06 19,072,000 -59,000 5.24 363,713,900 51,112,960 2.680 2018-08-02
991 2018-08-03 19,131,000 30,000 5.26 363,713,900 53,184,180 2.780 2018-08-01
992 2018-08-02 19,101,000 -32,000 5.25 363,713,900 53,673,810 2.810 2018-07-31
993 2018-08-01 19,133,000 -6,000 5.26 363,713,900 52,998,410 2.770 2018-07-30
994 2018-07-30 19,139,000 -11,000 5.26 363,713,900 53,015,030 2.770 2018-07-26
995 2018-07-27 19,150,000 -22,000 5.27 363,713,900 52,854,000 2.760 2018-07-25
996 2018-07-26 19,172,000 -27,000 5.27 363,713,900 52,339,560 2.730 2018-07-24
997 2018-07-25 19,199,000 -25,000 5.28 363,713,900 49,725,410 2.590 2018-07-23
998 2018-07-23 19,224,000 -62,000 5.29 363,713,900 49,405,680 2.570 2018-07-19
999 2018-07-20 19,286,000 -20,000 5.30 363,713,900 50,143,600 2.600 2018-07-18
1000 2018-07-19 19,306,000 -13,000 5.31 363,713,900 49,423,360 2.560 2018-07-17
1001 2018-07-18 19,319,000 -50,000 5.31 363,713,900 49,843,020 2.580 2018-07-16
1002 2018-07-17 19,369,000 4,000 5.33 363,713,900 49,584,640 2.560 2018-07-13
1003 2018-07-16 19,365,000 10,000 5.32 363,713,900 49,574,400 2.560 2018-07-12
1004 2018-07-13 19,355,000 51,000 5.32 363,713,900 49,355,250 2.550 2018-07-11
1005 2018-07-12 19,304,000 -24,000 5.31 363,713,900 50,576,480 2.620 2018-07-10
1006 2018-07-11 19,328,000 10,000 5.31 363,713,900 50,832,640 2.630 2018-07-09
1007 2018-07-09 19,318,000 63,000 5.31 363,713,900 50,033,620 2.590 2018-07-05
1008 2018-07-05 19,255,000 -2,000 5.29 363,713,900 51,410,850 2.670 2018-07-03
1009 2018-07-04 19,257,000 -6,000 5.29 363,713,900 51,993,900 2.700 2018-06-29
1010 2018-07-03 19,263,000 72,000 5.30 363,713,900 50,083,800 2.600 2018-06-28
1011 2018-06-29 19,191,000 85,000 5.28 363,713,900 50,472,330 2.630 2018-06-27
1012 2018-06-28 19,106,000 -15,000 5.25 363,713,900 52,159,380 2.730 2018-06-26
1013 2018-06-27 19,121,000 128,000 5.26 363,713,900 53,156,380 2.780 2018-06-25
1014 2018-06-26 18,993,000 5,000 5.22 363,713,900 52,800,540 2.780 2018-06-22
1015 2018-06-25 18,988,000 45,000 5.22 363,713,900 52,976,520 2.790 2018-06-21
1016 2018-06-22 18,943,000 71,000 5.21 363,713,900 54,366,410 2.870 2018-06-20
1017 2018-06-21 18,872,000 -23,000 5.19 363,713,900 53,973,920 2.860 2018-06-19
1018 2018-06-20 18,895,000 17,000 5.20 363,713,900 58,385,550 3.090 2018-06-15
1019 2018-06-19 18,878,000 -6,000 5.19 363,713,900 57,955,460 3.070 2018-06-14
1020 2018-06-15 18,884,000 30,000 5.19 363,713,900 58,729,240 3.110 2018-06-13
1021 2018-06-14 18,854,000 -91,000 5.18 363,713,900 58,258,860 3.090 2018-06-12
1022 2018-06-13 18,945,000 6,000 5.21 363,713,900 58,729,500 3.100 2018-06-11
1023 2018-06-12 18,939,000 14,000 5.21 363,713,900 58,521,510 3.090 2018-06-08
1024 2018-06-11 18,925,000 2,000 5.20 363,713,900 58,667,500 3.100 2018-06-07
1025 2018-06-08 18,923,000 3,000 5.20 363,713,900 59,607,450 3.150 2018-06-06
1026 2018-06-06 18,920,000 12,000 5.20 363,713,900 60,165,600 3.180 2018-06-04
1027 2018-06-04 18,908,000 -6,000 5.20 363,713,900 59,560,200 3.150 2018-05-31
1028 2018-06-01 18,914,000 -42,000 5.20 363,713,900 58,255,120 3.080 2018-05-30
1029 2018-05-31 18,956,000 20,000 5.21 363,713,900 58,194,920 3.070 2018-05-29
1030 2018-05-30 18,936,000 20,000 5.21 363,713,900 59,269,680 3.130 2018-05-28
1031 2018-05-28 18,916,000 51,000 5.20 363,713,900 59,396,240 3.140 2018-05-24
1032 2018-05-25 18,865,000 7,000 5.19 363,713,900 59,990,700 3.180 2018-05-23
1033 2018-05-24 18,858,000 -162,000 5.18 363,713,900 60,722,760 3.220 2018-05-21
1034 2018-05-23 19,020,000 -6,000 5.23 363,713,900 58,581,600 3.080 2018-05-18
1035 2018-05-21 19,026,000 13,000 5.23 363,713,900 59,361,120 3.120 2018-05-17
1036 2018-05-18 19,013,000 30,000 5.23 363,713,900 58,940,300 3.100 2018-05-16
1037 2018-05-17 18,983,000 -23,000 5.22 363,713,900 59,796,450 3.150 2018-05-15
1038 2018-05-16 19,006,000 -107,000 5.23 363,713,900 58,538,480 3.080 2018-05-14
1039 2018-05-15 19,113,000 -6,000 5.25 363,713,900 58,676,910 3.070 2018-05-11
1040 2018-05-11 19,119,000 55,000 5.26 363,713,900 58,312,950 3.050 2018-05-09
1041 2018-05-09 19,064,000 -10,000 5.24 363,713,900 57,763,920 3.030 2018-05-07
1042 2018-05-08 19,074,000 10,000 5.24 363,713,900 57,412,740 3.010 2018-05-04
1043 2018-05-07 19,064,000 4,000 5.24 363,713,900 57,382,640 3.010 2018-05-03
1044 2018-05-04 19,060,000 -56,000 5.24 363,713,900 59,086,000 3.100 2018-05-02
1045 2018-05-02 19,116,000 -77,000 5.26 363,713,900 58,112,640 3.040 2018-04-27
1046 2018-04-30 19,193,000 13,000 5.28 363,713,900 57,387,070 2.990 2018-04-26
1047 2018-04-27 19,180,000 -30,000 5.27 363,713,900 57,540,000 3.000 2018-04-25
1048 2018-04-26 19,210,000 10,000 5.28 363,713,900 57,630,000 3.000 2018-04-24
1049 2018-04-25 19,200,000 151,000 5.28 363,713,900 57,600,000 3.000 2018-04-23
1050 2018-04-23 19,049,000 16,000 5.24 363,713,900 59,051,900 3.100 2018-04-19
1051 2018-04-20 19,033,000 20,000 5.23 363,713,900 58,050,650 3.050 2018-04-18
1052 2018-04-18 19,013,000 45,000 5.23 363,713,900 59,130,430 3.110 2018-04-16
1053 2018-04-17 18,968,000 23,000 5.22 363,713,900 59,559,520 3.140 2018-04-13
1054 2018-04-16 18,945,000 -25,000 5.21 363,713,900 59,487,300 3.140 2018-04-12
1055 2018-04-13 18,970,000 124,000 5.22 363,713,900 58,996,700 3.110 2018-04-11
1056 2018-04-12 18,846,000 10,000 5.18 363,713,900 58,799,520 3.120 2018-04-10
1057 2018-04-11 18,836,000 -237,000 5.18 363,713,900 58,391,600 3.100 2018-04-09
1058 2018-04-10 19,073,000 60,000 5.24 363,713,900 59,126,300 3.100 2018-04-06
1059 2018-04-09 19,013,000 46,000 5.23 363,713,900 59,700,820 3.140 2018-04-04
1060 2018-04-06 18,967,000 -28,000 5.21 363,713,900 59,746,050 3.150 2018-04-03
1061 2018-04-04 18,995,000 91,000 5.22 363,713,900 60,973,950 3.210 2018-03-29
1062 2018-04-03 18,904,000 -38,000 5.20 363,713,900 59,925,680 3.170 2018-03-28
1063 2018-03-29 18,942,000 344,000 5.21 363,713,900 61,372,080 3.240 2018-03-27
1064 2018-03-28 18,598,000 43,000 5.11 363,713,900 57,467,820 3.090 2018-03-26
1065 2018-03-27 18,555,000 -3,000 5.10 363,713,900 56,963,850 3.070 2018-03-23
1066 2018-03-26 18,558,000 2,000 5.10 363,713,900 58,828,860 3.170 2018-03-22
1067 2018-03-23 18,556,000 -35,000 5.10 363,713,900 58,822,520 3.170 2018-03-21
1068 2018-03-22 18,591,000 -56,000 5.11 363,713,900 59,677,110 3.210 2018-03-20
1069 2018-03-21 18,647,000 -5,000 5.13 363,713,900 59,670,400 3.200 2018-03-19
1070 2018-03-20 18,652,000 -24,000 5.13 363,713,900 59,499,880 3.190 2018-03-16
1071 2018-03-19 18,676,000 -69,000 5.13 363,713,900 60,883,760 3.260 2018-03-15
1072 2018-03-16 18,745,000 -12,000 5.15 363,713,900 60,733,800 3.240 2018-03-14
1073 2018-03-15 18,757,000 -114,000 5.16 363,713,900 61,710,530 3.290 2018-03-13
1074 2018-03-14 18,871,000 57,000 5.19 363,713,900 61,330,750 3.250 2018-03-12
1075 2018-03-13 18,814,000 11,000 5.17 363,713,900 60,204,800 3.200 2018-03-09
1076 2018-03-12 18,803,000 -186,000 5.17 363,713,900 60,357,630 3.210 2018-03-08
1077 2018-03-09 18,989,000 -17,000 5.22 363,713,900 60,574,910 3.190 2018-03-07
1078 2018-03-08 19,006,000 388,000 5.23 363,713,900 61,389,380 3.230 2018-03-06
1079 2018-03-07 18,618,000 125,000 5.12 363,713,900 59,391,420 3.190 2018-03-05
1080 2018-03-05 18,493,000 11,000 5.08 363,713,900 60,287,180 3.260 2018-03-01
1081 2018-03-02 18,482,000 -45,000 5.08 363,713,900 60,805,780 3.290 2018-02-28
1082 2018-03-01 18,527,000 -87,000 5.09 363,713,900 60,398,020 3.260 2018-02-27
1083 2018-02-28 18,614,000 -29,000 5.12 363,713,900 61,984,620 3.330 2018-02-26
1084 2018-02-27 18,643,000 -29,000 5.13 363,713,900 61,708,330 3.310 2018-02-23
1085 2018-02-23 18,672,000 -128,000 5.13 363,713,900 63,111,360 3.380 2018-02-21
1086 2018-02-22 18,800,000 13,000 5.17 363,713,900 61,100,000 3.250 2018-02-20
1087 2018-02-21 18,787,000 -193,000 5.17 363,713,900 61,057,750 3.250 2018-02-14
1088 2018-02-20 18,980,000 -48,000 5.22 363,713,900 60,356,400 3.180 2018-02-13
1089 2018-02-14 19,028,000 6,000 5.23 363,713,900 60,128,480 3.160 2018-02-12
1090 2018-02-13 19,022,000 104,000 5.23 363,713,900 58,968,200 3.100 2018-02-09
1091 2018-02-12 18,918,000 -55,000 5.20 363,713,900 61,294,320 3.240 2018-02-08
1092 2018-02-09 18,973,000 -30,000 5.22 363,713,900 60,523,870 3.190 2018-02-07
1093 2018-02-08 19,003,000 -78,000 5.22 363,713,900 60,619,570 3.190 2018-02-06
1094 2018-02-07 19,081,000 -110,000 5.25 363,713,900 62,776,490 3.290 2018-02-05
1095 2018-02-06 19,191,000 -16,000 5.28 363,713,900 63,906,030 3.330 2018-02-02
1096 2018-02-05 19,207,000 10,000 5.28 363,713,900 62,806,890 3.270 2018-02-01
1097 2018-02-01 19,197,000 49,000 5.28 363,713,900 62,966,160 3.280 2018-01-30
1098 2018-01-31 19,148,000 -116,000 5.26 363,713,900 65,486,160 3.420 2018-01-29
1099 2018-01-30 19,264,000 9,000 5.30 363,713,900 64,149,120 3.330 2018-01-26
1100 2018-01-29 19,255,000 24,000 5.29 363,713,900 64,119,150 3.330 2018-01-25
1101 2018-01-26 19,231,000 -21,000 5.29 363,713,900 64,231,540 3.340 2018-01-24
1102 2018-01-25 19,252,000 -2,000 5.29 363,713,900 63,916,640 3.320 2018-01-23
1103 2018-01-24 19,254,000 -28,000 5.29 363,713,900 65,848,680 3.420 2018-01-22
1104 2018-01-23 19,282,000 -271,000 5.30 363,713,900 65,944,440 3.420 2018-01-19
1105 2018-01-22 19,553,000 -102,000 5.38 363,713,900 65,698,080 3.360 2018-01-18
1106 2018-01-19 19,655,000 4,000 5.40 363,713,900 64,861,500 3.300 2018-01-17
1107 2018-01-18 19,651,000 -46,000 5.40 363,713,900 65,437,830 3.330 2018-01-16
1108 2018-01-17 19,697,000 -33,000 5.42 363,713,900 65,394,040 3.320 2018-01-15
1109 2018-01-16 19,730,000 43,000 5.42 363,713,900 67,082,000 3.400 2018-01-12
1110 2018-01-15 19,687,000 -427,000 5.41 363,713,900 66,345,190 3.370 2018-01-11
1111 2018-01-12 20,114,000 -146,000 5.53 363,713,900 67,985,320 3.380 2018-01-10
1112 2018-01-11 20,260,000 -17,000 5.57 363,713,900 69,694,400 3.440 2018-01-09
1113 2018-01-10 20,277,000 -23,000 5.57 363,713,900 67,522,410 3.330 2018-01-08
1114 2018-01-08 20,300,000 39,000 5.58 363,713,900 66,787,000 3.290 2018-01-04
1115 2018-01-05 20,261,000 -278,000 5.57 363,713,900 67,874,350 3.350 2018-01-03
1116 2018-01-04 20,539,000 20,000 5.65 363,713,900 67,573,310 3.290 2018-01-02
1117 2018-01-03 20,519,000 -146,000 5.64 363,713,900 65,865,990 3.210 2017-12-29
1118 2018-01-02 20,665,000 -51,000 5.68 363,713,900 66,128,000 3.200 2017-12-28
1119 2017-12-29 20,716,000 5,000 5.70 363,713,900 67,534,160 3.260 2017-12-27
1120 2017-12-28 20,711,000 -143,000 5.69 363,713,900 67,724,970 3.270 2017-12-22
1121 2017-12-22 20,854,000 -5,000 5.73 363,713,900 64,230,320 3.080 2017-12-20
1122 2017-12-19 20,859,000 -30,000 5.74 363,713,900 63,828,540 3.060 2017-12-15
1123 2017-12-18 20,889,000 12,000 5.74 363,713,900 64,964,790 3.110 2017-12-14
1124 2017-12-15 20,877,000 -34,000 5.74 363,713,900 63,883,620 3.060 2017-12-13
1125 2017-12-14 20,911,000 -71,000 5.75 363,713,900 63,151,220 3.020 2017-12-12
1126 2017-12-13 20,982,000 -28,000 5.77 363,713,900 63,575,460 3.030 2017-12-11
1127 2017-12-12 21,010,000 9,000 5.78 363,713,900 64,080,500 3.050 2017-12-08
1128 2017-12-11 21,001,000 -196,000 5.77 363,713,900 62,582,980 2.980 2017-12-07
1129 2017-12-08 21,197,000 -16,000 5.83 363,713,900 64,650,850 3.050 2017-12-06
1130 2017-12-07 21,213,000 -10,000 5.83 363,713,900 65,548,170 3.090 2017-12-05
1131 2017-12-06 21,223,000 -10,000 5.84 363,713,900 65,366,840 3.080 2017-12-04
1132 2017-12-05 21,233,000 54,000 5.84 363,713,900 65,397,640 3.080 2017-12-01
1133 2017-12-04 21,179,000 -9,000 5.82 363,713,900 66,502,060 3.140 2017-11-30
1134 2017-12-01 21,188,000 -100,000 5.83 363,713,900 66,954,080 3.160 2017-11-29
1135 2017-11-30 21,288,000 100,000 5.85 363,713,900 67,057,200 3.150 2017-11-28
1136 2017-11-29 21,188,000 -12,000 5.83 363,713,900 66,106,560 3.120 2017-11-27
1137 2017-11-28 21,200,000 -61,000 5.83 363,713,900 65,508,000 3.090 2017-11-24
1138 2017-11-27 21,261,000 36,000 5.85 363,713,900 64,633,440 3.040 2017-11-23
1139 2017-11-24 21,225,000 -36,000 5.84 363,713,900 65,373,000 3.080 2017-11-22
1140 2017-11-23 21,261,000 -2,000 5.85 363,713,900 63,995,610 3.010 2017-11-21
1141 2017-11-22 21,263,000 -59,000 5.85 363,713,900 64,426,890 3.030 2017-11-20
1142 2017-11-21 21,322,000 -144,000 5.86 363,713,900 65,245,320 3.060 2017-11-17
1143 2017-11-20 21,466,000 57,000 5.90 363,713,900 65,256,640 3.040 2017-11-16
1144 2017-11-17 21,409,000 -32,000 5.89 363,713,900 65,511,540 3.060 2017-11-15
1145 2017-11-16 21,441,000 -5,000 5.90 363,713,900 66,895,920 3.120 2017-11-14
1146 2017-11-15 21,446,000 132,000 5.90 363,713,900 67,983,820 3.170 2017-11-13
1147 2017-11-14 21,314,000 -70,000 5.86 363,713,900 67,352,240 3.160 2017-11-10
1148 2017-11-13 21,384,000 86,000 5.88 363,713,900 68,642,640 3.210 2017-11-09
1149 2017-11-10 21,298,000 29,000 5.86 363,713,900 67,514,660 3.170 2017-11-08
1150 2017-11-09 21,269,000 -78,000 5.85 363,713,900 67,635,420 3.180 2017-11-07
1151 2017-11-07 21,347,000 52,000 5.87 363,713,900 67,456,520 3.160 2017-11-03
1152 2017-11-03 21,295,000 -143,000 5.85 363,713,900 67,931,050 3.190 2017-11-01
1153 2017-11-01 21,438,000 140,000 5.89 363,713,900 68,387,220 3.190 2017-10-30
1154 2017-10-31 21,298,000 -36,000 5.86 363,713,900 68,792,540 3.230 2017-10-27
1155 2017-10-30 21,334,000 -49,000 5.87 363,713,900 68,055,460 3.190 2017-10-26
1156 2017-10-27 21,383,000 -23,000 5.88 363,713,900 68,425,600 3.200 2017-10-25
1157 2017-10-26 21,406,000 -83,000 5.89 363,713,900 68,071,080 3.180 2017-10-24
1158 2017-10-25 21,489,000 -61,000 5.91 363,713,900 69,194,580 3.220 2017-10-23
1159 2017-10-24 21,550,000 59,000 5.92 363,713,900 67,882,500 3.150 2017-10-20
1160 2017-10-23 21,491,000 9,000 5.91 363,713,900 67,481,740 3.140 2017-10-19
1161 2017-10-20 21,482,000 15,000 5.91 363,713,900 70,031,320 3.260 2017-10-18
1162 2017-10-19 21,467,000 106,000 5.90 363,713,900 68,694,400 3.200 2017-10-17
1163 2017-10-18 21,361,000 -1,000 5.87 363,713,900 69,636,860 3.260 2017-10-16
1164 2017-10-17 21,362,000 -11,000 5.87 363,713,900 68,572,020 3.210 2017-10-13
1165 2017-10-16 21,373,000 -88,000 5.88 363,713,900 67,111,220 3.140 2017-10-12
1166 2017-10-13 21,461,000 -11,000 5.90 363,713,900 68,675,200 3.200 2017-10-11
1167 2017-10-12 21,472,000 13,000 5.90 363,713,900 69,354,560 3.230 2017-10-10
1168 2017-10-11 21,459,000 53,000 5.90 363,713,900 70,600,110 3.290 2017-10-09
1169 2017-10-10 21,406,000 -67,000 5.89 363,713,900 71,496,040 3.340 2017-10-06
1170 2017-10-09 21,473,000 -30,000 5.90 363,713,900 70,431,440 3.280 2017-10-04
1171 2017-10-06 21,503,000 23,000 5.91 363,713,900 73,110,200 3.400 2017-10-03
1172 2017-10-04 21,480,000 195,000 5.91 363,713,900 72,387,600 3.370 2017-09-29
1173 2017-10-03 21,285,000 -140,000 5.85 363,713,900 70,027,650 3.290 2017-09-28
1174 2017-09-29 21,425,000 -55,000 5.89 363,713,900 71,988,000 3.360 2017-09-27
1175 2017-09-28 21,480,000 -167,000 5.91 363,713,900 73,891,200 3.440 2017-09-26
1176 2017-09-27 21,647,000 -466,000 5.95 363,713,900 73,166,860 3.380 2017-09-25
1177 2017-09-26 22,113,000 -317,000 6.08 363,713,900 73,857,420 3.340 2017-09-22
1178 2017-09-25 22,430,000 -236,000 6.17 363,713,900 73,794,700 3.290 2017-09-21
1179 2017-09-22 22,666,000 -117,000 6.23 363,713,900 70,491,260 3.110 2017-09-20
1180 2017-09-21 22,783,000 277,000 6.26 363,713,900 69,943,810 3.070 2017-09-19
1181 2017-09-20 22,506,000 124,000 6.19 363,713,900 69,318,480 3.080 2017-09-18
1182 2017-09-19 22,382,000 -84,000 6.15 363,713,900 67,369,820 3.010 2017-09-15
1183 2017-09-18 22,466,000 -632,000 6.18 363,713,900 69,195,280 3.080 2017-09-14
1184 2017-09-15 23,098,000 -70,000 6.35 363,713,900 67,908,120 2.940 2017-09-13
1185 2017-09-14 23,168,000 10,000 6.37 363,713,900 68,113,920 2.940 2017-09-12
1186 2017-09-13 23,158,000 -727,000 6.37 363,713,900 66,695,040 2.880 2017-09-11
1187 2017-09-12 23,885,000 4,000 6.57 363,713,900 69,744,200 2.920 2017-09-08
1188 2017-09-11 23,881,000 82,000 6.57 363,713,900 68,777,280 2.880 2017-09-07
1189 2017-09-08 23,799,000 309,000 6.54 363,713,900 69,017,100 2.900 2017-09-06
1190 2017-09-06 23,490,000 -577,000 6.46 363,713,900 68,355,900 2.910 2017-09-04
1191 2017-09-05 24,067,000 308,000 6.62 363,713,900 70,997,650 2.950 2017-09-01
1192 2017-09-04 23,759,000 283,000 6.53 363,713,900 67,950,740 2.860 2017-08-31
1193 2017-09-01 23,476,000 292,000 6.45 363,713,900 67,376,120 2.870 2017-08-30
1194 2017-08-31 23,184,000 402,000 6.37 363,713,900 67,233,600 2.900 2017-08-29
1195 2017-08-30 22,782,000 106,000 6.26 363,713,900 69,712,920 3.060 2017-08-28
1196 2017-08-29 22,676,000 -8,000 6.23 363,713,900 72,109,680 3.180 2017-08-25
1197 2017-08-28 22,684,000 -532,000 6.24 363,713,900 72,815,640 3.210 2017-08-24
1198 2017-08-25 23,216,000 30,000 6.38 363,713,900 75,684,160 3.260 2017-08-22
1199 2017-08-24 23,186,000 10,000 6.37 363,713,900 75,586,360 3.260 2017-08-21
1200 2017-08-22 23,176,000 -10,000 6.37 363,713,900 75,322,000 3.250 2017-08-18
1201 2017-08-21 23,186,000 42,000 6.37 363,713,900 75,354,500 3.250 2017-08-17
1202 2017-08-18 23,144,000 -1,000 6.36 363,713,900 74,523,680 3.220 2017-08-16
1203 2017-08-17 23,145,000 144,000 6.36 363,713,900 73,138,200 3.160 2017-08-15
1204 2017-08-16 23,001,000 90,000 6.32 363,713,900 72,453,150 3.150 2017-08-14
1205 2017-08-15 22,911,000 870,000 6.30 363,713,900 72,856,980 3.180 2017-08-11
1206 2017-08-14 22,041,000 -646,000 6.06 363,713,900 72,514,890 3.290 2017-08-10
1207 2017-08-11 22,687,000 80,000 6.24 363,713,900 76,455,190 3.370 2017-08-09
1208 2017-08-10 22,607,000 48,000 6.22 363,713,900 76,637,730 3.390 2017-08-08
1209 2017-08-09 22,559,000 60,000 6.20 363,713,900 76,023,830 3.370 2017-08-07
1210 2017-08-08 22,499,000 -78,000 6.19 363,713,900 77,171,570 3.430 2017-08-04
1211 2017-08-07 22,577,000 100,000 6.21 363,713,900 77,890,650 3.450 2017-08-03
1212 2017-08-04 22,477,000 -495,000 6.18 363,713,900 78,444,730 3.490 2017-08-02
1213 2017-08-03 22,972,000 62,000 6.32 363,713,900 79,023,680 3.440 2017-08-01
1214 2017-08-02 22,910,000 94,000 6.30 363,713,900 79,268,600 3.460 2017-07-31
1215 2017-08-01 22,816,000 67,000 6.27 363,713,900 79,627,840 3.490 2017-07-28
1216 2017-07-31 22,749,000 -33,000 6.25 363,713,900 79,848,990 3.510 2017-07-27
1217 2017-07-28 22,782,000 -76,000 6.26 363,713,900 80,420,460 3.530 2017-07-26
1218 2017-07-27 22,858,000 70,000 6.28 363,713,900 79,317,260 3.470 2017-07-25
1219 2017-07-26 22,788,000 57,000 6.27 363,713,900 80,213,760 3.520 2017-07-24
1220 2017-07-24 22,731,000 52,000 6.25 363,713,900 81,604,290 3.590 2017-07-20
1221 2017-07-21 22,679,000 -8,000 6.24 363,713,900 81,871,190 3.610 2017-07-19
1222 2017-07-20 22,687,000 -20,000 6.24 363,713,900 81,900,070 3.610 2017-07-18
1223 2017-07-19 22,707,000 -46,000 6.24 363,713,900 82,426,410 3.630 2017-07-17
1224 2017-07-18 22,753,000 -130,000 6.26 363,713,900 83,048,450 3.650 2017-07-14
1225 2017-07-17 22,883,000 77,000 6.29 363,713,900 82,836,460 3.620 2017-07-13
1226 2017-07-14 22,806,000 -30,000 6.27 363,713,900 83,013,840 3.640 2017-07-12
1227 2017-07-13 22,836,000 -23,000 6.28 363,713,900 81,752,880 3.580 2017-07-11
1228 2017-07-12 22,859,000 -127,000 6.28 363,713,900 82,749,580 3.620 2017-07-10
1229 2017-07-11 22,986,000 19,000 6.32 363,713,900 81,140,580 3.530 2017-07-07
1230 2017-07-10 22,967,000 49,000 6.31 363,713,900 79,925,160 3.480 2017-07-06
1231 2017-07-07 22,918,000 65,000 6.30 363,713,900 79,067,100 3.450 2017-07-05
1232 2017-07-06 22,853,000 131,000 6.28 363,713,900 79,071,380 3.460 2017-07-04
1233 2017-07-05 22,722,000 335,000 6.25 363,713,900 79,299,780 3.490 2017-07-03
1234 2017-07-04 22,387,000 -20,000 6.16 363,713,900 76,787,410 3.430 2017-06-30
1235 2017-07-03 22,407,000 55,000 6.16 363,713,900 76,183,800 3.400 2017-06-29
1236 2017-06-30 22,352,000 80,000 6.15 363,713,900 75,773,280 3.390 2017-06-28
1237 2017-06-29 22,272,000 -7,000 6.12 363,713,900 76,392,960 3.430 2017-06-27
1238 2017-06-28 22,279,000 50,000 6.13 363,713,900 77,085,340 3.460 2017-06-26
1239 2017-06-27 22,229,000 -18,000 6.11 363,713,900 76,467,760 3.440 2017-06-23
1240 2017-06-26 22,247,000 43,000 6.12 363,713,900 75,417,330 3.390 2017-06-22
1241 2017-06-23 22,204,000 -7,000 6.10 363,713,900 74,161,360 3.340 2017-06-21
1242 2017-06-22 22,211,000 60,000 6.11 363,713,900 74,851,070 3.370 2017-06-20
1243 2017-06-21 22,151,000 13,000 6.09 363,713,900 75,534,910 3.410 2017-06-19
1244 2017-06-20 22,138,000 60,000 6.09 363,713,900 75,933,340 3.430 2017-06-16
1245 2017-06-19 22,078,000 187,000 6.07 363,713,900 77,714,560 3.520 2017-06-15
1246 2017-06-16 21,891,000 13,000 6.02 363,713,900 77,275,230 3.530 2017-06-14
1247 2017-06-15 21,878,000 -120,000 6.02 363,713,900 78,323,240 3.580 2017-06-13
1248 2017-06-14 21,998,000 3,000 6.05 363,713,900 78,312,880 3.560 2017-06-12
1249 2017-06-13 21,995,000 -41,000 6.05 363,713,900 78,522,150 3.570 2017-06-09
1250 2017-06-12 22,036,000 -30,000 6.06 363,713,900 76,685,280 3.480 2017-06-08
1251 2017-06-09 22,066,000 153,000 6.07 363,713,900 75,907,040 3.440 2017-06-07
1252 2017-06-08 21,913,000 131,000 6.02 363,713,900 75,818,980 3.460 2017-06-06
1253 2017-06-07 21,782,000 1,201,000 5.99 363,713,900 76,019,180 3.490 2017-06-05
1254 2017-06-06 20,581,000 -75,000 5.66 363,713,900 70,592,830 3.430 2017-06-02
1255 2017-06-05 20,656,000 44,000 5.68 363,713,900 70,850,080 3.430 2017-06-01
1256 2017-06-02 20,612,000 31,000 5.67 363,713,900 72,966,480 3.540 2017-05-31
1257 2017-05-31 20,581,000 -74,000 5.66 363,713,900 73,062,550 3.550 2017-05-26
1258 2017-05-29 20,655,000 250,000 5.68 363,713,900 73,531,800 3.560 2017-05-25
1259 2017-05-25 20,405,000 57,000 5.61 363,713,900 73,049,900 3.580 2017-05-23
1260 2017-05-24 20,348,000 50,000 5.59 363,713,900 74,473,680 3.660 2017-05-22
1261 2017-05-23 20,298,000 44,000 5.58 363,713,900 74,493,660 3.670 2017-05-19
1262 2017-05-22 20,254,000 52,000 5.57 363,713,900 74,939,800 3.700 2017-05-18
1263 2017-05-19 20,202,000 230,000 5.55 363,713,900 75,151,440 3.720 2017-05-17
1264 2017-05-15 19,972,000 5,000 5.49 363,713,900 74,895,000 3.750 2017-05-11
1265 2017-05-12 19,967,000 29,000 5.49 363,713,900 74,676,580 3.740 2017-05-10
1266 2017-05-11 19,938,000 21,000 5.48 363,713,900 75,166,260 3.770 2017-05-09
1267 2017-05-10 19,917,000 -1,000 5.48 363,713,900 74,887,920 3.760 2017-05-08
1268 2017-05-09 19,918,000 -13,000 5.48 363,713,900 75,290,040 3.780 2017-05-05
1269 2017-05-08 19,931,000 109,000 5.48 363,713,900 73,944,010 3.710 2017-05-04
1270 2017-05-05 19,822,000 -31,000 5.45 363,713,900 74,530,720 3.760 2017-05-02
1271 2017-05-04 19,853,000 62,000 5.46 363,713,900 75,044,340 3.780 2017-04-28
1272 2017-05-02 19,791,000 27,000 5.44 363,713,900 73,820,430 3.730 2017-04-27
1273 2017-04-28 19,764,000 40,000 5.43 363,713,900 74,312,640 3.760 2017-04-26
1274 2017-04-27 19,724,000 -13,000 5.42 363,713,900 74,753,960 3.790 2017-04-25
1275 2017-04-26 19,737,000 23,000 5.43 363,713,900 74,013,750 3.750 2017-04-24
1276 2017-04-25 19,714,000 -15,000 5.42 363,713,900 74,321,780 3.770 2017-04-21
1277 2017-04-24 19,729,000 95,000 5.42 363,713,900 74,772,910 3.790 2017-04-20
1278 2017-04-21 19,634,000 15,000 5.40 363,713,900 75,787,240 3.860 2017-04-19
1279 2017-04-20 19,619,000 -47,000 5.39 363,713,900 76,317,910 3.890 2017-04-18
1280 2017-04-19 19,666,000 -282,000 5.41 363,713,900 77,680,700 3.950 2017-04-13
1281 2017-04-18 19,948,000 82,000 5.48 363,713,900 79,193,560 3.970 2017-04-12
1282 2017-04-13 19,866,000 61,000 5.46 363,713,900 78,272,040 3.940 2017-04-11
1283 2017-04-12 19,805,000 -140,000 5.45 363,713,900 78,625,850 3.970 2017-04-10
1284 2017-04-11 19,945,000 68,000 5.48 363,713,900 78,982,200 3.960 2017-04-07
1285 2017-04-10 19,877,000 5,000 5.47 363,713,900 79,508,000 4.000 2017-04-06
1286 2017-04-07 19,872,000 21,000 5.46 363,713,900 79,289,280 3.990 2017-04-05
1287 2017-04-06 19,851,000 4,000 5.46 363,713,900 79,602,510 4.010 2017-04-03
1288 2017-04-05 19,847,000 -65,000 5.46 363,713,900 79,586,470 4.010 2017-03-31
1289 2017-04-03 19,912,000 169,000 5.47 363,713,900 79,249,760 3.980 2017-03-30
1290 2017-03-31 19,743,000 141,000 5.43 363,713,900 77,589,990 3.930 2017-03-29
1291 2017-03-30 19,602,000 -69,000 5.39 363,713,900 78,408,000 4.000 2017-03-28
1292 2017-03-29 19,671,000 -23,000 5.41 363,713,900 77,897,160 3.960 2017-03-27
1293 2017-03-28 19,694,000 19,000 5.41 363,713,900 79,760,700 4.050 2017-03-24
1294 2017-03-27 19,675,000 -164,000 5.41 363,713,900 79,683,750 4.050 2017-03-23
1295 2017-03-24 19,839,000 79,000 5.45 363,713,900 79,356,000 4.000 2017-03-22
1296 2017-03-23 19,760,000 -18,000 5.43 363,713,900 80,620,800 4.080 2017-03-21
1297 2017-03-22 19,778,000 5,000 5.44 363,713,900 80,694,240 4.080 2017-03-20
1298 2017-03-21 19,773,000 44,000 5.44 363,713,900 79,882,920 4.040 2017-03-17
1299 2017-03-20 19,729,000 26,000 5.42 363,713,900 79,310,580 4.020 2017-03-16
1300 2017-03-17 19,703,000 11,000 5.42 363,713,900 78,812,000 4.000 2017-03-15
1301 2017-03-16 19,692,000 91,000 5.41 363,713,900 79,161,840 4.020 2017-03-14
1302 2017-03-14 19,601,000 68,000 5.39 363,713,900 78,796,020 4.020 2017-03-10
1303 2017-03-10 19,533,000 108,000 5.37 363,713,900 80,866,620 4.140 2017-03-08
1304 2017-03-09 19,425,000 -8,000 5.34 363,713,900 80,031,000 4.120 2017-03-07
1305 2017-03-08 19,433,000 21,000 5.34 363,713,900 80,841,280 4.160 2017-03-06
1306 2017-03-07 19,412,000 99,000 5.34 363,713,900 81,336,280 4.190 2017-03-03
1307 2017-03-06 19,313,000 696,000 5.31 363,713,900 80,342,080 4.160 2017-03-02
1308 2017-03-03 18,617,000 981,000 5.12 363,713,900 76,702,040 4.120 2017-03-01
1309 2017-03-02 17,636,000 -45,000 4.85 363,713,900 71,073,080 4.030 2017-02-28
1310 2017-03-01 17,681,000 18,000 4.86 363,713,900 70,193,570 3.970 2017-02-27
1311 2017-02-28 17,663,000 16,000 4.86 363,713,900 71,005,260 4.020 2017-02-24
1312 2017-02-27 17,647,000 -164,000 4.85 363,713,900 71,646,820 4.060 2017-02-23
1313 2017-02-24 17,811,000 22,000 4.90 363,713,900 71,600,220 4.020 2017-02-22
1314 2017-02-23 17,789,000 6,000 4.89 363,713,900 70,266,550 3.950 2017-02-21
1315 2017-02-22 17,783,000 162,000 4.89 363,713,900 70,954,170 3.990 2017-02-20
1316 2017-02-21 17,621,000 109,000 4.84 363,713,900 69,426,740 3.940 2017-02-17
1317 2017-02-20 17,512,000 84,000 4.81 363,713,900 70,048,000 4.000 2017-02-16
1318 2017-02-17 17,428,000 27,000 4.79 363,713,900 70,409,120 4.040 2017-02-15
1319 2017-02-16 17,401,000 53,000 4.78 363,713,900 70,648,060 4.060 2017-02-14
1320 2017-02-15 17,348,000 -60,000 4.77 363,713,900 71,820,720 4.140 2017-02-13
1321 2017-02-14 17,408,000 16,000 4.79 363,713,900 72,069,120 4.140 2017-02-10
1322 2017-02-13 17,392,000 19,000 4.78 363,713,900 70,611,520 4.060 2017-02-09
1323 2017-02-10 17,373,000 -41,000 4.78 363,713,900 70,534,380 4.060 2017-02-08
1324 2017-02-08 17,414,000 73,000 4.79 363,713,900 68,262,880 3.920 2017-02-06
1325 2017-02-07 17,341,000 12,000 4.77 363,713,900 67,976,720 3.920 2017-02-03
1326 2017-02-06 17,329,000 -4,000 4.76 363,713,900 68,622,840 3.960 2017-02-02
1327 2017-02-03 17,333,000 -3,000 4.77 363,713,900 68,465,350 3.950 2017-02-01
1328 2017-02-02 17,336,000 -71,000 4.77 363,713,900 68,997,280 3.980 2017-01-26
1329 2017-02-01 17,407,000 6,000 4.79 363,713,900 69,105,790 3.970 2017-01-25
1330 2017-01-26 17,401,000 -2,000 4.78 363,713,900 69,081,970 3.970 2017-01-24
1331 2017-01-24 17,403,000 20,000 4.78 363,713,900 68,045,730 3.910 2017-01-20
1332 2017-01-23 17,383,000 30,000 4.78 363,713,900 69,184,340 3.980 2017-01-19
1333 2017-01-20 17,353,000 -1,000 4.77 363,713,900 69,412,000 4.000 2017-01-18
1334 2017-01-19 17,354,000 30,000 4.77 363,713,900 69,416,000 4.000 2017-01-17
1335 2017-01-18 17,324,000 90,000 4.76 363,713,900 69,815,720 4.030 2017-01-16
1336 2017-01-16 17,234,000 10,000 4.74 363,713,900 70,142,380 4.070 2017-01-12
1337 2017-01-13 17,224,000 -1,000 4.74 363,713,900 70,446,160 4.090 2017-01-11
1338 2017-01-11 17,225,000 -14,000 4.74 363,713,900 70,105,750 4.070 2017-01-09
1339 2017-01-10 17,239,000 49,000 4.74 363,713,900 69,817,950 4.050 2017-01-06
1340 2017-01-06 17,190,000 -11,000 4.73 363,713,900 69,619,500 4.050 2017-01-04
1341 2017-01-05 17,201,000 -140,000 4.73 363,713,900 69,148,020 4.020 2017-01-03
1342 2017-01-04 17,341,000 -24,000 4.77 363,713,900 70,577,870 4.070 2016-12-30
1343 2017-01-03 17,365,000 24,000 4.77 363,713,900 70,501,900 4.060 2016-12-29
1344 2016-12-29 17,341,000 -22,000 4.77 363,713,900 70,231,050 4.050 2016-12-23
1345 2016-12-23 17,363,000 -2,000 4.77 363,713,900 69,972,890 4.030 2016-12-21
1346 2016-12-22 17,365,000 8,000 4.77 363,713,900 69,980,950 4.030 2016-12-20
1347 2016-12-21 17,357,000 26,000 4.77 363,713,900 69,775,140 4.020 2016-12-19
1348 2016-12-20 17,331,000 77,000 4.77 363,713,900 70,017,240 4.040 2016-12-16
1349 2016-12-19 17,254,000 33,000 4.74 363,713,900 70,741,400 4.100 2016-12-15
1350 2016-12-16 17,221,000 -14,000 4.73 363,713,900 72,328,200 4.200 2016-12-14
1351 2016-12-15 17,235,000 7,000 4.74 363,713,900 72,731,700 4.220 2016-12-13
1352 2016-12-14 17,228,000 10,000 4.74 363,713,900 71,496,200 4.150 2016-12-12
1353 2016-12-13 17,218,000 207,000 4.73 363,713,900 72,832,140 4.230 2016-12-09
1354 2016-12-12 17,011,000 85,000 4.68 363,713,900 71,956,530 4.230 2016-12-08
1355 2016-12-09 16,926,000 -158,000 4.65 363,713,900 71,427,720 4.220 2016-12-07
1356 2016-12-08 17,084,000 -493,000 4.70 363,713,900 72,094,480 4.220 2016-12-06
1357 2016-12-07 17,577,000 -206,000 4.83 363,713,900 73,120,320 4.160 2016-12-05
1358 2016-12-06 17,783,000 -566,000 4.89 363,713,900 73,977,280 4.160 2016-12-02
1359 2016-12-05 18,349,000 21,000 5.04 363,713,900 75,964,860 4.140 2016-12-01
1360 2016-12-02 18,328,000 -86,000 5.04 363,713,900 75,694,640 4.130 2016-11-30
1361 2016-12-01 18,414,000 -65,000 5.06 363,713,900 75,681,540 4.110 2016-11-29
1362 2016-11-30 18,479,000 -88,000 5.08 363,713,900 77,611,800 4.200 2016-11-28
1363 2016-11-29 18,567,000 -20,000 5.10 363,713,900 78,352,740 4.220 2016-11-25
1364 2016-11-28 18,587,000 -11,000 5.11 363,713,900 78,251,270 4.210 2016-11-24
1365 2016-11-25 18,598,000 4,000 5.11 363,713,900 80,343,360 4.320 2016-11-23
1366 2016-11-24 18,594,000 -14,000 5.11 363,713,900 80,140,140 4.310 2016-11-22
1367 2016-11-23 18,608,000 -10,000 5.12 363,713,900 80,386,560 4.320 2016-11-21
1368 2016-11-22 18,618,000 -15,000 5.12 363,713,900 80,057,400 4.300 2016-11-18
1369 2016-11-21 18,633,000 -31,000 5.12 363,713,900 78,817,590 4.230 2016-11-17
1370 2016-11-18 18,664,000 8,000 5.13 363,713,900 80,441,840 4.310 2016-11-16
1371 2016-11-17 18,656,000 -19,000 5.13 363,713,900 80,220,800 4.300 2016-11-15
1372 2016-11-15 18,675,000 -20,000 5.13 363,713,900 78,808,500 4.220 2016-11-11
1373 2016-11-14 18,695,000 9,000 5.14 363,713,900 79,266,800 4.240 2016-11-10
1374 2016-11-11 18,686,000 85,000 5.14 363,713,900 77,360,040 4.140 2016-11-09
1375 2016-11-10 18,601,000 -74,000 5.11 363,713,900 79,426,270 4.270 2016-11-08
1376 2016-11-09 18,675,000 22,000 5.13 363,713,900 79,555,500 4.260 2016-11-07
1377 2016-11-07 18,653,000 -20,000 5.13 363,713,900 80,580,960 4.320 2016-11-03
1378 2016-11-04 18,673,000 -11,000 5.13 363,713,900 80,667,360 4.320 2016-11-02
1379 2016-11-03 18,684,000 -3,000 5.14 363,713,900 81,088,560 4.340 2016-11-01
1380 2016-11-02 18,687,000 10,000 5.14 363,713,900 80,167,230 4.290 2016-10-31
1381 2016-11-01 18,677,000 41,000 5.14 363,713,900 79,190,480 4.240 2016-10-28
1382 2016-10-31 18,636,000 105,000 5.12 363,713,900 80,134,800 4.300 2016-10-27
1383 2016-10-28 18,531,000 -10,000 5.09 363,713,900 80,795,160 4.360 2016-10-26
1384 2016-10-27 18,541,000 -119,000 5.10 363,713,900 81,580,400 4.400 2016-10-25
1385 2016-10-26 18,660,000 18,000 5.13 363,713,900 77,812,200 4.170 2016-10-24
1386 2016-10-25 18,642,000 -5,000 5.13 363,713,900 77,550,720 4.160 2016-10-20
1387 2016-10-24 18,647,000 -10,000 5.13 363,713,900 76,825,640 4.120 2016-10-19
1388 2016-10-20 18,657,000 10,000 5.13 363,713,900 77,239,980 4.140 2016-10-18
1389 2016-10-19 18,647,000 541,000 5.13 363,713,900 74,960,940 4.020 2016-10-17
1390 2016-10-18 18,106,000 -4,000 4.98 363,713,900 74,415,660 4.110 2016-10-14
1391 2016-10-17 18,110,000 76,000 4.98 363,713,900 75,337,600 4.160 2016-10-13
1392 2016-10-14 18,034,000 -10,000 4.96 363,713,900 76,824,840 4.260 2016-10-12
1393 2016-10-13 18,044,000 2,000 4.96 363,713,900 77,228,320 4.280 2016-10-11
1394 2016-10-12 18,042,000 -24,000 4.96 363,713,900 77,580,600 4.300 2016-10-07
1395 2016-10-11 18,066,000 16,000 4.97 363,713,900 78,225,780 4.330 2016-10-06
1396 2016-10-07 18,050,000 -3,000 4.96 363,713,900 77,615,000 4.300 2016-10-05
1397 2016-10-06 18,053,000 10,000 4.96 363,713,900 76,905,780 4.260 2016-10-04
1398 2016-10-04 18,043,000 41,000 4.96 363,713,900 76,502,320 4.240 2016-09-30
1399 2016-10-03 18,002,000 6,000 4.95 363,713,900 77,048,560 4.280 2016-09-29
1400 2016-09-30 17,996,000 -1,000 4.95 363,713,900 76,842,920 4.270 2016-09-28
1401 2016-09-29 17,997,000 -5,000 4.95 363,713,900 77,207,130 4.290 2016-09-27
1402 2016-09-28 18,002,000 -4,000 4.95 363,713,900 76,688,520 4.260 2016-09-26
1403 2016-09-27 18,006,000 26,000 4.95 363,713,900 77,065,680 4.280 2016-09-23
1404 2016-09-26 17,980,000 -46,000 4.94 363,713,900 78,572,600 4.370 2016-09-22
1405 2016-09-23 18,026,000 20,000 4.96 363,713,900 78,052,580 4.330 2016-09-21
1406 2016-09-22 18,006,000 235,000 4.95 363,713,900 77,785,920 4.320 2016-09-20
1407 2016-09-21 17,771,000 -49,000 4.89 363,713,900 76,948,430 4.330 2016-09-19
1408 2016-09-20 17,820,000 -18,000 4.90 363,713,900 76,269,600 4.280 2016-09-15
1409 2016-09-19 17,838,000 111,000 4.90 363,713,900 75,811,500 4.250 2016-09-14
1410 2016-09-15 17,727,000 618,000 4.87 363,713,900 77,289,720 4.360 2016-09-13
1411 2016-09-14 17,109,000 43,000 4.70 363,713,900 75,963,960 4.440 2016-09-12
1412 2016-09-13 17,066,000 470,000 4.69 363,713,900 80,039,540 4.690 2016-09-09
1413 2016-09-12 16,596,000 -18,000 4.56 363,713,900 77,835,240 4.690 2016-09-08
1414 2016-09-09 16,614,000 -126,000 4.57 363,713,900 76,922,820 4.630 2016-09-07
1415 2016-09-08 16,740,000 -211,000 4.60 363,713,900 77,004,000 4.600 2016-09-06
1416 2016-09-07 16,951,000 25,000 4.66 363,713,900 74,923,420 4.420 2016-09-05
1417 2016-09-06 16,926,000 146,000 4.65 363,713,900 73,289,580 4.330 2016-09-02
1418 2016-09-05 16,780,000 57,000 4.61 363,713,900 74,503,200 4.440 2016-09-01
1419 2016-09-02 16,723,000 320,000 4.60 363,713,900 76,256,880 4.560 2016-08-31
1420 2016-09-01 16,403,000 90,000 4.51 363,713,900 76,930,070 4.690 2016-08-30
1421 2016-08-31 16,313,000 11,000 4.49 363,713,900 74,061,020 4.540 2016-08-29
1422 2016-08-30 16,302,000 2,000 4.48 363,713,900 72,869,940 4.470 2016-08-26
1423 2016-08-29 16,300,000 -19,000 4.48 363,713,900 72,861,000 4.470 2016-08-25
1424 2016-08-26 16,319,000 -5,000 4.49 363,713,900 73,435,500 4.500 2016-08-24
1425 2016-08-25 16,324,000 -7,000 4.49 363,713,900 73,458,000 4.500 2016-08-23
1426 2016-08-24 16,331,000 56,000 4.49 363,713,900 72,999,570 4.470 2016-08-22
1427 2016-08-23 16,275,000 39,000 4.47 363,713,900 75,190,500 4.620 2016-08-19
1428 2016-08-22 16,236,000 -14,000 4.46 363,713,900 76,309,200 4.700 2016-08-18
1429 2016-08-19 16,250,000 -138,000 4.47 363,713,900 74,912,500 4.610 2016-08-17
1430 2016-08-18 16,388,000 -53,000 4.51 363,713,900 77,187,480 4.710 2016-08-16
1431 2016-08-17 16,441,000 403,000 4.52 363,713,900 78,094,750 4.750 2016-08-15
1432 2016-08-16 16,038,000 226,000 4.41 363,713,900 74,897,460 4.670 2016-08-12
1433 2016-08-15 15,812,000 -2,000 4.35 363,713,900 71,312,120 4.510 2016-08-11
1434 2016-08-12 15,814,000 -17,000 4.35 363,713,900 70,372,300 4.450 2016-08-10
1435 2016-08-11 15,831,000 -6,000 4.35 363,713,900 71,081,190 4.490 2016-08-09
1436 2016-08-10 15,837,000 -12,000 4.35 363,713,900 71,266,500 4.500 2016-08-08
1437 2016-08-09 15,849,000 -77,000 4.36 363,713,900 71,320,500 4.500 2016-08-05
1438 2016-08-08 15,926,000 -428,000 4.38 363,713,900 72,144,780 4.530 2016-08-04
1439 2016-08-05 16,354,000 -655,000 4.50 363,713,900 73,593,000 4.500 2016-08-03
1440 2016-08-04 17,009,000 -141,000 4.68 363,713,900 76,540,500 4.500 2016-08-01
1441 2016-08-03 17,150,000 -93,000 4.72 363,713,900 76,489,000 4.460 2016-07-29
1442 2016-08-01 17,243,000 3,000 4.74 363,713,900 74,662,190 4.330 2016-07-28
1443 2016-07-29 17,240,000 -78,000 4.74 363,713,900 75,683,600 4.390 2016-07-27
1444 2016-07-28 17,318,000 376,000 4.76 363,713,900 74,467,400 4.300 2016-07-26
1445 2016-07-27 16,942,000 102,000 4.66 363,713,900 68,106,840 4.020 2016-07-25
1446 2016-07-25 16,840,000 115,000 4.63 363,713,900 67,696,800 4.020 2016-07-21
1447 2016-07-22 16,725,000 10,000 4.60 363,713,900 67,401,750 4.030 2016-07-20
1448 2016-07-21 16,715,000 13,000 4.60 363,713,900 66,692,850 3.990 2016-07-19
1449 2016-07-20 16,702,000 -30,000 4.59 363,713,900 67,309,060 4.030 2016-07-18
1450 2016-07-19 16,732,000 9,000 4.60 363,713,900 67,429,960 4.030 2016-07-15
1451 2016-07-18 16,723,000 16,000 4.60 363,713,900 67,560,920 4.040 2016-07-14
1452 2016-07-15 16,707,000 11,000 4.59 363,713,900 67,496,280 4.040 2016-07-13
1453 2016-07-14 16,696,000 -7,000 4.59 363,713,900 67,451,840 4.040 2016-07-12
1454 2016-07-13 16,703,000 55,000 4.59 363,713,900 67,313,090 4.030 2016-07-11
1455 2016-07-12 16,648,000 -3,000 4.58 363,713,900 67,424,400 4.050 2016-07-08
1456 2016-07-08 16,651,000 50,000 4.58 363,713,900 67,603,060 4.060 2016-07-06
1457 2016-07-07 16,601,000 25,000 4.56 363,713,900 67,732,080 4.080 2016-07-05
1458 2016-07-05 16,576,000 158,000 4.56 363,713,900 67,132,800 4.050 2016-06-30
1459 2016-07-04 16,418,000 70,000 4.51 363,713,900 66,657,080 4.060 2016-06-29
1460 2016-06-30 16,348,000 -5,000 4.49 363,713,900 65,065,040 3.980 2016-06-28
1461 2016-06-29 16,353,000 87,000 4.50 363,713,900 65,412,000 4.000 2016-06-27
1462 2016-06-28 16,266,000 38,000 4.47 363,713,900 65,714,640 4.040 2016-06-24
1463 2016-06-27 16,228,000 -30,000 4.46 363,713,900 67,021,640 4.130 2016-06-23
1464 2016-06-24 16,258,000 33,000 4.47 363,713,900 67,633,280 4.160 2016-06-22
1465 2016-06-23 16,225,000 10,000 4.46 363,713,900 67,333,750 4.150 2016-06-21
1466 2016-06-22 16,215,000 4,000 4.46 363,713,900 67,130,100 4.140 2016-06-20
1467 2016-06-20 16,211,000 20,000 4.46 363,713,900 66,951,430 4.130 2016-06-16
1468 2016-06-17 16,191,000 16,000 4.45 363,713,900 68,002,200 4.200 2016-06-15
1469 2016-06-16 16,175,000 10,000 4.45 363,713,900 67,935,000 4.200 2016-06-14
1470 2016-06-15 16,165,000 -1,000 4.44 363,713,900 67,893,000 4.200 2016-06-13
1471 2016-06-14 16,166,000 -35,000 4.44 363,713,900 68,705,500 4.250 2016-06-10
1472 2016-06-13 16,201,000 -70,000 4.45 363,713,900 72,742,490 4.490 2016-06-08
1473 2016-06-10 16,271,000 -4,000 4.47 363,713,900 74,033,050 4.550 2016-06-07
1474 2016-06-08 16,275,000 -110,000 4.47 363,713,900 73,237,500 4.500 2016-06-06
1475 2016-06-07 16,385,000 -72,000 4.50 363,713,900 74,551,750 4.550 2016-06-03
1476 2016-06-06 16,457,000 -32,000 4.52 363,713,900 74,221,070 4.510 2016-06-02
1477 2016-06-03 16,489,000 -31,000 4.53 363,713,900 74,200,500 4.500 2016-06-01
1478 2016-06-02 16,520,000 -127,000 4.54 363,713,900 74,340,000 4.500 2016-05-31
1479 2016-06-01 16,647,000 -46,000 4.58 363,713,900 72,081,510 4.330 2016-05-30
1480 2016-05-31 16,693,000 23,000 4.59 363,713,900 71,112,180 4.260 2016-05-27
1481 2016-05-30 16,670,000 -20,000 4.58 363,713,900 69,680,600 4.180 2016-05-26
1482 2016-05-27 16,690,000 -13,000 4.59 363,713,900 68,595,900 4.110 2016-05-25
1483 2016-05-26 16,703,000 -31,000 4.59 363,713,900 67,647,150 4.050 2016-05-24
1484 2016-05-25 16,734,000 -8,000 4.60 363,713,900 66,433,980 3.970 2016-05-23
1485 2016-05-24 16,742,000 -279,000 4.60 363,713,900 66,130,900 3.950 2016-05-20
1486 2016-05-23 17,021,000 -155,000 4.68 363,713,900 67,062,740 3.940 2016-05-19
1487 2016-05-20 17,176,000 -280,000 4.72 363,713,900 68,188,720 3.970 2016-05-18
1488 2016-05-19 17,456,000 -211,000 4.80 363,713,900 70,871,360 4.060 2016-05-17
1489 2016-05-18 17,667,000 -51,000 4.86 363,713,900 71,551,350 4.050 2016-05-16
1490 2016-05-17 17,718,000 -343,000 4.87 363,713,900 71,757,900 4.050 2016-05-13
1491 2016-05-16 18,061,000 37,000 4.97 363,713,900 75,314,370 4.170 2016-05-12
1492 2016-05-13 18,024,000 -67,000 4.96 363,713,900 76,061,280 4.220 2016-05-11
1493 2016-05-12 18,091,000 -296,000 4.97 363,713,900 77,248,570 4.270 2016-05-10
1494 2016-05-11 18,387,000 -105,000 5.06 363,713,900 79,064,100 4.300 2016-05-09
1495 2016-05-10 18,492,000 -104,000 5.08 363,713,900 80,070,360 4.330 2016-05-06
1496 2016-05-09 18,596,000 -79,000 5.11 363,713,900 82,938,160 4.460 2016-05-05
1497 2016-05-06 18,675,000 -60,000 5.13 363,713,900 81,796,500 4.380 2016-05-04
1498 2016-05-05 18,735,000 12,000 5.15 363,713,900 81,497,250 4.350 2016-05-03
1499 2016-05-04 18,723,000 -90,000 5.15 363,713,900 82,568,430 4.410 2016-04-29
1500 2016-05-03 18,813,000 14,000 5.17 363,713,900 84,282,240 4.480 2016-04-28
1501 2016-04-29 18,799,000 32,000 5.17 363,713,900 86,099,420 4.580 2016-04-27
1502 2016-04-28 18,767,000 13,000 5.16 363,713,900 85,202,180 4.540 2016-04-26
1503 2016-04-26 18,754,000 -49,000 5.16 363,713,900 88,518,880 4.720 2016-04-22
1504 2016-04-25 18,803,000 -6,000 5.17 363,713,900 85,553,650 4.550 2016-04-21
1505 2016-04-22 18,809,000 -19,000 5.17 363,713,900 85,016,680 4.520 2016-04-20
1506 2016-04-21 18,828,000 -57,000 5.18 363,713,900 86,985,360 4.620 2016-04-19
1507 2016-04-20 18,885,000 -167,000 5.19 363,713,900 84,982,500 4.500 2016-04-18
1508 2016-04-19 19,052,000 -2,000 5.24 363,713,900 88,401,280 4.640 2016-04-15
1509 2016-04-18 19,054,000 -7,000 5.24 363,713,900 89,172,720 4.680 2016-04-14
1510 2016-04-15 19,061,000 20,000 5.24 363,713,900 89,586,700 4.700 2016-04-13
1511 2016-04-14 19,041,000 25,000 5.24 363,713,900 87,969,420 4.620 2016-04-12
1512 2016-04-13 19,016,000 8,000 5.23 363,713,900 87,853,920 4.620 2016-04-11
1513 2016-04-12 19,008,000 -7,000 5.23 363,713,900 86,296,320 4.540 2016-04-08
1514 2016-04-11 19,015,000 -7,000 5.23 363,713,900 87,469,000 4.600 2016-04-07
1515 2016-04-08 19,022,000 -25,000 5.23 363,713,900 89,213,180 4.690 2016-04-06
1516 2016-04-07 19,047,000 -158,000 5.24 363,713,900 89,330,430 4.690 2016-04-05
1517 2016-04-06 19,205,000 -238,000 5.28 363,713,900 90,263,500 4.700 2016-04-01
1518 2016-04-05 19,443,000 -630,000 5.35 363,713,900 87,493,500 4.500 2016-03-31
1519 2016-04-01 20,073,000 -10,000 5.52 363,713,900 84,908,790 4.230 2016-03-30
1520 2016-03-31 20,083,000 1,000 5.52 363,713,900 83,746,110 4.170 2016-03-29
1521 2016-03-30 20,082,000 83,000 5.52 363,713,900 83,139,480 4.140 2016-03-24
1522 2016-03-29 19,999,000 -102,000 5.50 363,713,900 83,395,830 4.170 2016-03-23
1523 2016-03-24 20,101,000 -22,000 5.53 363,713,900 84,424,200 4.200 2016-03-22
1524 2016-03-23 20,123,000 -187,000 5.53 363,713,900 83,510,450 4.150 2016-03-21
1525 2016-03-22 20,310,000 55,000 5.58 363,713,900 82,864,800 4.080 2016-03-18
1526 2016-03-21 20,255,000 -100,000 5.57 363,713,900 83,045,500 4.100 2016-03-17
1527 2016-03-18 20,355,000 28,000 5.60 363,713,900 81,623,550 4.010 2016-03-16
1528 2016-03-17 20,327,000 4,000 5.59 363,713,900 84,560,320 4.160 2016-03-15
1529 2016-03-16 20,323,000 -17,000 5.59 363,713,900 86,169,520 4.240 2016-03-14
1530 2016-03-15 20,340,000 20,000 5.59 363,713,900 84,004,200 4.130 2016-03-11
1531 2016-03-14 20,320,000 -10,000 5.59 363,713,900 83,312,000 4.100 2016-03-10
1532 2016-03-11 20,330,000 -27,000 5.59 363,713,900 83,353,000 4.100 2016-03-09
1533 2016-03-10 20,357,000 -88,000 5.60 363,713,900 84,888,690 4.170 2016-03-08
1534 2016-03-09 20,445,000 -158,000 5.62 363,713,900 86,277,900 4.220 2016-03-07
1535 2016-03-08 20,603,000 -52,000 5.66 363,713,900 84,472,300 4.100 2016-03-04
1536 2016-03-07 20,655,000 -5,000 5.68 363,713,900 84,685,500 4.100 2016-03-03
1537 2016-03-04 20,660,000 -198,000 5.68 363,713,900 84,912,600 4.110 2016-03-02
1538 2016-03-03 20,858,000 2,000 5.73 363,713,900 84,057,740 4.030 2016-03-01
1539 2016-03-02 20,856,000 -11,000 5.73 363,713,900 90,515,040 4.340 2016-02-29
1540 2016-02-29 20,867,000 10,000 5.74 363,713,900 80,546,620 3.860 2016-02-25
1541 2016-02-26 20,857,000 10,000 5.73 363,713,900 80,508,020 3.860 2016-02-24
1542 2016-02-25 20,847,000 20,000 5.73 363,713,900 81,511,770 3.910 2016-02-23
1543 2016-02-24 20,827,000 100,000 5.73 363,713,900 82,891,460 3.980 2016-02-22
1544 2016-02-23 20,727,000 747,000 5.70 363,713,900 81,871,650 3.950 2016-02-19
1545 2016-02-22 19,980,000 -42,000 5.49 363,713,900 79,720,200 3.990 2016-02-18
1546 2016-02-19 20,022,000 15,000 5.50 363,713,900 77,685,360 3.880 2016-02-17
1547 2016-02-18 20,007,000 -23,000 5.50 363,713,900 76,826,880 3.840 2016-02-16
1548 2016-02-17 20,030,000 2,000 5.51 363,713,900 73,910,700 3.690 2016-02-15
1549 2016-02-16 20,028,000 -16,000 5.51 363,713,900 71,700,240 3.580 2016-02-12
1550 2016-02-15 20,044,000 92,000 5.51 363,713,900 74,162,800 3.700 2016-02-11
1551 2016-02-12 19,952,000 34,000 5.49 363,713,900 76,216,640 3.820 2016-02-05
1552 2016-02-11 19,918,000 22,000 5.48 363,713,900 77,680,200 3.900 2016-02-04
1553 2016-02-04 19,896,000 51,000 5.47 363,713,900 76,599,600 3.850 2016-02-02
1554 2016-02-03 19,845,000 84,000 5.46 363,713,900 75,807,900 3.820 2016-02-01
1555 2016-02-02 19,761,000 7,000 5.43 363,713,900 76,672,680 3.880 2016-01-29
1556 2016-01-29 19,754,000 84,000 5.43 363,713,900 75,460,280 3.820 2016-01-27
1557 2016-01-28 19,670,000 256,000 5.41 363,713,900 75,729,500 3.850 2016-01-26
1558 2016-01-27 19,414,000 -19,000 5.34 363,713,900 77,850,140 4.010 2016-01-25
1559 2016-01-26 19,433,000 -25,000 5.34 363,713,900 76,177,360 3.920 2016-01-22
1560 2016-01-25 19,458,000 17,000 5.35 363,713,900 78,221,160 4.020 2016-01-21
1561 2016-01-22 19,441,000 134,000 5.35 363,713,900 76,403,130 3.930 2016-01-20
1562 2016-01-21 19,307,000 467,000 5.31 363,713,900 79,930,980 4.140 2016-01-19
1563 2016-01-20 18,840,000 404,000 5.18 363,713,900 74,229,600 3.940 2016-01-18
1564 2016-01-19 18,436,000 5,000 5.07 363,713,900 75,956,320 4.120 2016-01-15
1565 2016-01-18 18,431,000 99,000 5.07 363,713,900 75,751,410 4.110 2016-01-14
1566 2016-01-15 18,332,000 20,000 5.04 363,713,900 77,177,720 4.210 2016-01-13
1567 2016-01-14 18,312,000 505,000 5.03 363,713,900 75,994,800 4.150 2016-01-12
1568 2016-01-13 17,807,000 317,000 4.90 363,713,900 76,570,100 4.300 2016-01-11
1569 2016-01-12 17,490,000 225,000 4.81 363,713,900 81,153,600 4.640 2016-01-08
1570 2016-01-11 17,265,000 88,000 4.75 363,713,900 77,865,150 4.510 2016-01-07
1571 2016-01-08 17,177,000 34,000 4.72 363,713,900 82,277,830 4.790 2016-01-06
1572 2016-01-07 17,143,000 -15,000 4.71 363,713,900 83,143,550 4.850 2016-01-05
1573 2016-01-06 17,158,000 55,000 4.72 363,713,900 82,529,980 4.810 2016-01-04
1574 2016-01-05 17,103,000 236,000 4.70 363,713,900 84,830,880 4.960 2015-12-30
1575 2016-01-04 16,867,000 -20,000 4.64 363,713,900 83,997,660 4.980 2015-12-29
1576 2015-12-30 16,887,000 568,000 4.64 363,713,900 84,435,000 5.000 2015-12-28
1577 2015-12-29 16,319,000 -38,000 4.49 363,713,900 79,963,100 4.900 2015-12-23
1578 2015-12-28 16,357,000 -76,000 4.50 363,713,900 80,149,300 4.900 2015-12-22
1579 2015-12-23 16,433,000 -70,000 4.52 363,713,900 77,892,420 4.740 2015-12-21
1580 2015-12-22 16,503,000 11,000 4.54 363,713,900 74,263,500 4.500 2015-12-18
1581 2015-12-21 16,492,000 9,000 4.53 363,713,900 69,596,240 4.220 2015-12-17
1582 2015-12-18 16,483,000 -171,000 4.53 363,713,900 70,217,580 4.260 2015-12-16
1583 2015-12-17 16,654,000 -30,000 4.58 363,713,900 69,780,260 4.190 2015-12-15
1584 2015-12-16 16,684,000 -9,000 4.59 363,713,900 69,238,600 4.150 2015-12-14
1585 2015-12-15 16,693,000 203,000 4.59 363,713,900 69,275,950 4.150 2015-12-11
1586 2015-12-14 16,490,000 -119,000 4.53 363,713,900 71,896,400 4.360 2015-12-10
1587 2015-12-11 16,609,000 -27,000 4.57 363,713,900 72,249,150 4.350 2015-12-09
1588 2015-12-10 16,636,000 175,000 4.57 363,713,900 73,032,040 4.390 2015-12-08
1589 2015-12-09 16,461,000 -54,000 4.53 363,713,900 69,794,640 4.240 2015-12-07
1590 2015-12-08 16,515,000 195,000 4.54 363,713,900 70,188,750 4.250 2015-12-04
1591 2015-12-07 16,320,000 37,000 4.49 363,713,900 69,849,600 4.280 2015-12-03
1592 2015-12-04 16,283,000 -21,000 4.48 363,713,900 70,016,900 4.300 2015-12-02
1593 2015-12-03 16,304,000 -1,299,000 4.48 363,713,900 71,411,520 4.380 2015-12-01
1594 2015-12-02 17,603,000 -496,000 4.84 363,713,900 79,917,620 4.540 2015-11-30
1595 2015-12-01 18,099,000 -133,000 4.98 363,713,900 85,427,280 4.720 2015-11-27
1596 2015-11-30 18,232,000 -329,000 5.01 363,713,900 89,701,440 4.920 2015-11-26
1597 2015-11-27 18,561,000 -424,000 5.10 363,713,900 92,248,170 4.970 2015-11-25
1598 2015-11-26 18,985,000 -305,000 5.22 363,713,900 91,317,850 4.810 2015-11-24
1599 2015-11-25 19,290,000 -572,000 5.30 363,713,900 92,592,000 4.800 2015-11-23
1600 2015-11-24 19,862,000 -121,000 5.46 363,713,900 95,138,980 4.790 2015-11-20
1601 2015-11-23 19,983,000 -105,000 5.49 363,713,900 94,319,760 4.720 2015-11-19
1602 2015-11-20 20,088,000 -101,000 5.52 363,713,900 94,413,600 4.700 2015-11-18
1603 2015-11-19 20,189,000 -44,000 5.55 363,713,900 94,888,300 4.700 2015-11-17
1604 2015-11-18 20,233,000 -8,000 5.56 363,713,900 94,690,440 4.680 2015-11-16
1605 2015-11-17 20,241,000 3,000 5.57 363,713,900 97,966,440 4.840 2015-11-13
1606 2015-11-16 20,238,000 27,000 5.56 363,713,900 96,737,640 4.780 2015-11-12
1607 2015-11-13 20,211,000 26,000 5.56 363,713,900 95,395,920 4.720 2015-11-11
1608 2015-11-12 20,185,000 1,000 5.55 363,713,900 97,695,400 4.840 2015-11-10
1609 2015-11-11 20,184,000 -10,000 5.55 363,713,900 98,296,080 4.870 2015-11-09
1610 2015-11-10 20,194,000 -12,000 5.55 363,713,900 100,566,120 4.980 2015-11-06
1611 2015-11-09 20,206,000 -8,000 5.56 363,713,900 99,009,400 4.900 2015-11-05
1612 2015-11-06 20,214,000 -12,000 5.56 363,713,900 98,442,180 4.870 2015-11-04
1613 2015-11-05 20,226,000 -15,000 5.56 363,713,900 97,287,060 4.810 2015-11-03
1614 2015-11-04 20,241,000 10,000 5.57 363,713,900 93,513,420 4.620 2015-11-02
1615 2015-11-03 20,231,000 56,000 5.56 363,713,900 96,501,870 4.770 2015-10-30
1616 2015-11-02 20,175,000 23,000 5.55 363,713,900 97,445,250 4.830 2015-10-29
1617 2015-10-30 20,152,000 -10,000 5.54 363,713,900 97,737,200 4.850 2015-10-28
1618 2015-10-29 20,162,000 56,000 5.54 363,713,900 99,801,900 4.950 2015-10-27
1619 2015-10-28 20,106,000 -36,000 5.53 363,713,900 101,736,360 5.060 2015-10-26
1620 2015-10-27 20,142,000 9,000 5.54 363,713,900 103,932,720 5.160 2015-10-23
1621 2015-10-26 20,133,000 99,000 5.54 363,713,900 100,061,010 4.970 2015-10-22
1622 2015-10-23 20,034,000 -15,000 5.51 363,713,900 99,368,640 4.960 2015-10-20
1623 2015-10-22 20,049,000 -14,000 5.51 363,713,900 104,054,310 5.190 2015-10-19
1624 2015-10-20 20,063,000 7,000 5.52 363,713,900 105,130,120 5.240 2015-10-16
1625 2015-10-19 20,056,000 -127,000 5.51 363,713,900 106,697,920 5.320 2015-10-15
1626 2015-10-16 20,183,000 -207,000 5.55 363,713,900 106,162,580 5.260 2015-10-14
1627 2015-10-15 20,390,000 -578,000 5.61 363,713,900 100,930,500 4.950 2015-10-13
1628 2015-10-14 20,968,000 58,000 5.76 363,713,900 97,920,560 4.670 2015-10-12
1629 2015-10-13 20,910,000 26,000 5.75 363,713,900 95,349,600 4.560 2015-10-09
1630 2015-10-12 20,884,000 7,000 5.74 363,713,900 94,395,680 4.520 2015-10-08
1631 2015-10-09 20,877,000 -51,000 5.74 363,713,900 94,572,810 4.530 2015-10-07
1632 2015-10-08 20,928,000 -23,000 5.75 363,713,900 89,990,400 4.300 2015-10-06
1633 2015-10-07 20,951,000 22,000 5.76 363,713,900 91,346,360 4.360 2015-10-05
1634 2015-10-06 20,929,000 133,000 5.75 363,713,900 88,111,090 4.210 2015-10-02
1635 2015-10-05 20,796,000 4,000 5.72 363,713,900 86,303,400 4.150 2015-09-30
1636 2015-10-02 20,792,000 7,000 5.72 363,713,900 85,663,040 4.120 2015-09-29
1637 2015-09-30 20,785,000 -41,000 5.71 363,713,900 88,959,800 4.280 2015-09-25
1638 2015-09-29 20,826,000 5,000 5.73 363,713,900 90,593,100 4.350 2015-09-24
1639 2015-09-25 20,821,000 50,000 5.72 363,713,900 91,195,980 4.380 2015-09-23
1640 2015-09-24 20,771,000 51,000 5.71 363,713,900 93,469,500 4.500 2015-09-22
1641 2015-09-23 20,720,000 -9,000 5.70 363,713,900 93,032,800 4.490 2015-09-21
1642 2015-09-22 20,729,000 469,000 5.70 363,713,900 93,280,500 4.500 2015-09-18
1643 2015-09-21 20,260,000 -22,000 5.57 363,713,900 90,359,600 4.460 2015-09-17
1644 2015-09-18 20,282,000 -43,000 5.58 363,713,900 90,052,080 4.440 2015-09-16
1645 2015-09-17 20,325,000 -81,000 5.59 363,713,900 85,365,000 4.200 2015-09-15
1646 2015-09-16 20,406,000 -45,000 5.61 363,713,900 86,317,380 4.230 2015-09-14
1647 2015-09-15 20,451,000 64,000 5.62 363,713,900 87,734,790 4.290 2015-09-11
1648 2015-09-14 20,387,000 -5,000 5.61 363,713,900 86,848,620 4.260 2015-09-10
1649 2015-09-11 20,392,000 -29,000 5.61 363,713,900 87,073,840 4.270 2015-09-09
1650 2015-09-10 20,421,000 65,000 5.61 363,713,900 83,521,890 4.090 2015-09-08
1651 2015-09-09 20,356,000 137,000 5.60 363,713,900 80,406,200 3.950 2015-09-07
1652 2015-09-08 20,219,000 -20,000 5.56 363,713,900 79,662,860 3.940 2015-09-04
1653 2015-09-07 20,239,000 1,000 5.56 363,713,900 82,170,340 4.060 2015-09-02
1654 2015-09-04 20,238,000 -1,000 5.56 363,713,900 83,582,940 4.130 2015-09-01
1655 2015-09-02 20,239,000 -305,000 5.56 363,713,900 88,039,650 4.350 2015-08-31
1656 2015-09-01 20,544,000 -14,000 5.65 363,713,900 89,366,400 4.350 2015-08-28
1657 2015-08-31 20,558,000 -55,000 5.65 363,713,900 87,782,660 4.270 2015-08-27
1658 2015-08-28 20,613,000 -255,000 5.67 363,713,900 85,543,950 4.150 2015-08-26
1659 2015-08-27 20,868,000 -24,000 5.74 363,713,900 86,810,880 4.160 2015-08-25
1660 2015-08-26 20,892,000 62,000 5.74 363,713,900 86,910,720 4.160 2015-08-24
1661 2015-08-25 20,830,000 -151,000 5.73 363,713,900 95,818,000 4.600 2015-08-21
1662 2015-08-21 20,981,000 -121,000 5.77 363,713,900 104,695,190 4.990 2015-08-19
1663 2015-08-20 21,102,000 -70,000 5.80 363,713,900 105,510,000 5.000 2015-08-18
1664 2015-08-19 21,172,000 2,000 5.82 363,713,900 105,648,280 4.990 2015-08-17
1665 2015-08-18 21,170,000 -55,000 5.82 363,713,900 104,791,500 4.950 2015-08-14
1666 2015-08-17 21,225,000 60,000 5.84 363,713,900 103,153,500 4.860 2015-08-13
1667 2015-08-14 21,165,000 -39,000 5.82 363,713,900 102,650,250 4.850 2015-08-12
1668 2015-08-13 21,204,000 -22,000 5.83 363,713,900 106,868,160 5.040 2015-08-11
1669 2015-08-12 21,226,000 -89,000 5.84 363,713,900 107,403,560 5.060 2015-08-10
1670 2015-08-11 21,315,000 114,000 5.86 363,713,900 101,459,400 4.760 2015-08-07
1671 2015-08-10 21,201,000 36,000 5.83 363,713,900 98,584,650 4.650 2015-08-06
1672 2015-08-07 21,165,000 35,000 5.82 363,713,900 99,263,850 4.690 2015-08-05
1673 2015-08-06 21,130,000 116,000 5.81 363,713,900 99,099,700 4.690 2015-08-04
1674 2015-08-05 21,014,000 -13,000 5.78 363,713,900 102,338,180 4.870 2015-08-03
1675 2015-08-04 21,027,000 10,000 5.78 363,713,900 102,611,760 4.880 2015-07-31
1676 2015-08-03 21,017,000 175,000 5.78 363,713,900 105,925,680 5.040 2015-07-30
1677 2015-07-31 20,842,000 -57,000 5.73 363,713,900 106,294,200 5.100 2015-07-29
1678 2015-07-30 20,899,000 -369,000 5.75 363,713,900 104,495,000 5.000 2015-07-28
1679 2015-07-29 21,268,000 131,000 5.85 363,713,900 104,638,560 4.920 2015-07-27
1680 2015-07-28 21,137,000 38,000 5.81 363,713,900 111,814,730 5.290 2015-07-24
1681 2015-07-27 21,099,000 -99,000 5.80 363,713,900 113,301,630 5.370 2015-07-23
1682 2015-07-24 21,198,000 129,000 5.83 363,713,900 114,257,220 5.390 2015-07-22
1683 2015-07-23 21,069,000 617,000 5.79 363,713,900 117,143,640 5.560 2015-07-21
1684 2015-07-22 20,452,000 138,000 5.62 363,713,900 112,690,520 5.510 2015-07-20
1685 2015-07-21 20,314,000 798,000 5.59 363,713,900 111,727,000 5.500 2015-07-17
1686 2015-07-20 19,516,000 1,034,000 5.37 363,713,900 106,947,680 5.480 2015-07-16
1687 2015-07-17 18,482,000 706,000 5.08 363,713,900 98,509,060 5.330 2015-07-15
1688 2015-07-16 17,776,000 1,673,000 4.89 363,713,900 97,945,760 5.510 2015-07-14
1689 2015-07-15 16,103,000 -275,000 4.43 363,713,900 84,862,810 5.270 2015-07-13
1690 2015-07-14 16,378,000 -618,000 4.50 363,713,900 85,656,940 5.230 2015-07-10
1691 2015-07-13 16,996,000 -247,000 4.67 363,713,900 90,928,600 5.350 2015-07-09
1692 2015-07-10 17,243,000 -134,000 4.74 363,713,900 71,558,450 4.150 2015-07-08
1693 2015-07-09 17,377,000 203,000 4.78 363,713,900 81,845,670 4.710 2015-07-07
1694 2015-07-08 17,174,000 -1,311,000 4.72 363,713,900 86,041,740 5.010 2015-07-06
1695 2015-07-07 18,485,000 289,000 5.08 363,713,900 113,682,750 6.150 2015-07-03
1696 2015-07-06 18,196,000 173,000 5.00 363,713,900 115,544,600 6.350 2015-07-02
1697 2015-07-03 18,023,000 -86,000 4.96 363,713,900 119,492,490 6.630 2015-06-30
1698 2015-07-02 18,109,000 27,000 4.98 363,713,900 112,094,710 6.190 2015-06-29
1699 2015-06-29 18,082,000 20,000 4.97 363,713,900 121,149,400 6.700 2015-06-25
1700 2015-06-26 18,062,000 -109,000 4.97 363,713,900 121,015,400 6.700 2015-06-24
1701 2015-06-25 18,171,000 66,000 5.00 363,713,900 122,290,830 6.730 2015-06-23
1702 2015-06-24 18,105,000 535,000 4.98 363,713,900 119,130,900 6.580 2015-06-22
1703 2015-06-23 17,570,000 21,000 4.83 363,713,900 117,894,700 6.710 2015-06-19
1704 2015-06-22 17,549,000 513,000 4.82 363,713,900 117,929,280 6.720 2015-06-18
1705 2015-06-19 17,036,000 150,000 4.68 363,713,900 115,674,440 6.790 2015-06-17
1706 2015-06-18 16,886,000 -88,000 4.64 363,713,900 114,149,360 6.760 2015-06-16
1707 2015-06-17 16,974,000 -39,000 4.67 363,713,900 117,290,340 6.910 2015-06-15
1708 2015-06-16 17,013,000 -96,000 5.38 316,273,100 122,493,600 7.200 2015-06-12
1709 2015-06-15 17,109,000 -164,000 5.41 316,273,100 119,763,000 7.000 2015-06-11
1710 2015-06-12 17,273,000 217,000 5.46 316,273,100 118,320,050 6.850 2015-06-10
1711 2015-06-11 17,056,000 -183,000 5.39 316,273,100 119,733,120 7.020 2015-06-09
1712 2015-06-10 17,239,000 86,000 5.45 316,273,100 125,672,310 7.290 2015-06-08
1713 2015-06-09 17,153,000 653,000 5.42 316,273,100 126,074,550 7.350 2015-06-05
1714 2015-06-08 16,500,000 -282,000 5.22 316,273,100 123,585,000 7.490 2015-06-04
1715 2015-06-05 16,782,000 -217,000 5.31 316,273,100 125,697,180 7.490 2015-06-03
1716 2015-06-04 16,999,000 1,035,000 5.37 316,273,100 119,332,980 7.020 2015-06-02
1717 2015-06-03 15,964,000 461,000 5.05 316,273,100 110,151,600 6.900 2015-06-01
1718 2015-06-02 15,503,000 355,000 4.90 316,273,100 108,831,060 7.020 2015-05-29
1719 2015-06-01 15,148,000 -92,000 4.79 316,273,100 106,793,400 7.050 2015-05-28
1720 2015-05-29 15,240,000 4.82 316,273,100 110,490,000 7.250 2015-05-27

Webb-site Database - Powered By Linux Group

Back to top