CRCC High-Tech Equipment Corporation Limited: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01786 | 2015-12-16 |
UBS SECURITIES HONG KONG LIMITED
CCASSID: B01161
Data table
Prices, holdings and issued shares are adjusted for splits and bonus issues.
Using prices on the last related trading date, which is 2 trading days before settlement.
Some data are hidden to fit your display. Rotate?
| Row | Holding date |
Holding | Change | Stake % |
Issued shares |
Holding Value |
Price @ trade date |
Trade date |
|---|---|---|---|---|---|---|---|---|
| 1 | 2026-02-04 | 0.900 | 2026-02-02 | |||||
| 2 | 2026-02-03 | 0.910 | 2026-01-30 | |||||
| 3 | 2026-01-05 | 8,202,500 | -400 | 1.54 | 531,900,000 | 7,218,200 | 0.880 | 2025-12-30 |
| 4 | 2025-12-29 | 8,202,900 | 40,000 | 1.54 | 531,900,000 | 7,382,610 | 0.900 | 2025-12-22 |
| 5 | 2025-12-22 | 8,162,900 | 58,000 | 1.53 | 531,900,000 | 7,428,239 | 0.910 | 2025-12-18 |
| 6 | 2025-11-24 | 8,104,900 | 100,000 | 1.52 | 531,900,000 | 7,699,655 | 0.950 | 2025-11-20 |
| 7 | 2025-08-05 | 8,004,900 | 5,000 | 1.50 | 531,900,000 | 7,364,508 | 0.920 | 2025-08-01 |
| 8 | 2025-05-26 | 7,999,900 | -80,000 | 1.50 | 531,900,000 | 6,079,924 | 0.760 | 2025-05-22 |
| 9 | 2025-04-10 | 8,079,900 | 500,000 | 1.52 | 531,900,000 | 5,655,930 | 0.700 | 2025-04-08 |
| 10 | 2025-03-27 | 7,579,900 | -120,000 | 1.43 | 531,900,000 | 6,367,116 | 0.840 | 2025-03-25 |
| 11 | 2025-01-16 | 7,699,900 | 120,000 | 1.45 | 531,900,000 | 5,697,926 | 0.740 | 2025-01-14 |
| 12 | 2024-12-23 | 7,579,900 | -160,000 | 1.43 | 531,900,000 | 5,836,523 | 0.770 | 2024-12-19 |
| 13 | 2024-11-12 | 7,739,900 | 260,000 | 1.46 | 531,900,000 | 5,882,324 | 0.760 | 2024-11-08 |
| 14 | 2024-10-14 | 7,479,900 | 25,000 | 1.41 | 531,900,000 | 5,460,327 | 0.730 | 2024-10-09 |
| 15 | 2024-10-08 | 7,454,900 | 80,000 | 1.40 | 531,900,000 | 6,411,214 | 0.860 | 2024-10-04 |
| 16 | 2024-10-03 | 7,374,900 | 300,000 | 1.39 | 531,900,000 | 5,309,928 | 0.720 | 2024-09-30 |
| 17 | 2024-06-27 | 7,074,900 | -14,500 | 1.33 | 531,900,000 | 4,952,430 | 0.700 | 2024-06-25 |
| 18 | 2024-06-14 | 7,089,400 | 500 | 1.33 | 531,900,000 | 4,891,686 | 0.690 | 2024-06-12 |
| 19 | 2024-06-12 | 7,088,900 | 1,000 | 1.33 | 531,900,000 | 5,033,119 | 0.710 | 2024-06-07 |
| 20 | 2024-06-11 | 7,087,900 | 1,500 | 1.33 | 531,900,000 | 4,961,530 | 0.700 | 2024-06-06 |
| 21 | 2024-06-06 | 7,086,400 | -500 | 1.33 | 531,900,000 | 5,031,344 | 0.710 | 2024-06-04 |
| 22 | 2024-06-05 | 7,086,900 | 1,500 | 1.33 | 531,900,000 | 5,102,568 | 0.720 | 2024-06-03 |
| 23 | 2024-06-04 | 7,085,400 | 2,000 | 1.33 | 531,900,000 | 5,101,488 | 0.720 | 2024-05-31 |
| 24 | 2024-06-03 | 7,083,400 | 5,500 | 1.33 | 531,900,000 | 5,029,214 | 0.710 | 2024-05-30 |
| 25 | 2024-05-31 | 7,077,900 | 2,500 | 1.33 | 531,900,000 | 5,025,309 | 0.710 | 2024-05-29 |
| 26 | 2024-05-29 | 7,075,400 | 200,000 | 1.33 | 531,900,000 | 5,235,796 | 0.740 | 2024-05-27 |
| 27 | 2024-05-02 | 6,875,400 | 600,000 | 1.29 | 531,900,000 | 4,881,534 | 0.710 | 2024-04-29 |
| 28 | 2024-04-02 | 6,275,400 | 60,000 | 1.18 | 531,900,000 | 4,455,534 | 0.710 | 2024-03-27 |
| 29 | 2024-03-28 | 6,215,400 | -1,000 | 1.17 | 531,900,000 | 4,475,088 | 0.720 | 2024-03-26 |
| 30 | 2024-03-26 | 6,216,400 | -500 | 1.17 | 531,900,000 | 4,537,972 | 0.730 | 2024-03-22 |
| 31 | 2024-03-14 | 6,216,900 | 200,000 | 1.17 | 531,900,000 | 4,351,830 | 0.700 | 2024-03-12 |
| 32 | 2024-03-07 | 6,016,900 | -500 | 1.13 | 531,900,000 | 4,211,830 | 0.700 | 2024-03-05 |
| 33 | 2023-12-27 | 6,017,400 | 500 | 1.13 | 531,900,000 | 3,851,136 | 0.640 | 2023-12-21 |
| 34 | 2023-12-06 | 6,016,900 | -500 | 1.13 | 531,900,000 | 4,091,492 | 0.680 | 2023-12-04 |
| 35 | 2023-12-01 | 6,017,400 | 500 | 1.13 | 531,900,000 | 3,790,962 | 0.630 | 2023-11-29 |
| 36 | 2023-11-08 | 6,016,900 | -500 | 1.13 | 531,900,000 | 3,730,478 | 0.620 | 2023-11-06 |
| 37 | 2023-10-13 | 6,017,400 | 110,000 | 1.13 | 531,900,000 | 3,911,310 | 0.650 | 2023-10-11 |
| 38 | 2023-10-03 | 5,907,400 | -500 | 1.11 | 531,900,000 | 3,780,736 | 0.640 | 2023-09-28 |
| 39 | 2023-09-26 | 5,907,900 | -500 | 1.11 | 531,900,000 | 4,017,372 | 0.680 | 2023-09-22 |
| 40 | 2023-09-20 | 5,908,400 | -500 | 1.11 | 531,900,000 | 4,076,796 | 0.690 | 2023-09-18 |
| 41 | 2023-09-07 | 5,908,900 | 500 | 1.11 | 531,900,000 | 3,958,963 | 0.670 | 2023-09-05 |
| 42 | 2023-09-04 | 5,908,400 | -500 | 1.11 | 531,900,000 | 3,958,628 | 0.670 | 2023-08-30 |
| 43 | 2023-07-31 | 5,908,900 | 500 | 1.11 | 531,900,000 | 4,313,497 | 0.730 | 2023-07-27 |
| 44 | 2023-07-28 | 5,908,400 | -500 | 1.11 | 531,900,000 | 4,254,048 | 0.720 | 2023-07-26 |
| 45 | 2023-07-25 | 5,908,900 | 38,000 | 1.11 | 531,900,000 | 4,254,408 | 0.720 | 2023-07-21 |
| 46 | 2023-07-20 | 5,870,900 | -500 | 1.10 | 531,900,000 | 4,285,757 | 0.730 | 2023-07-18 |
| 47 | 2023-06-19 | 5,871,400 | -500 | 1.10 | 531,900,000 | 4,638,406 | 0.790 | 2023-06-15 |
| 48 | 2023-06-14 | 5,871,900 | -1,000 | 1.10 | 531,900,000 | 4,697,520 | 0.800 | 2023-06-12 |
| 49 | 2023-06-12 | 5,872,900 | -500 | 1.10 | 531,900,000 | 4,463,404 | 0.760 | 2023-06-08 |
| 50 | 2023-06-09 | 5,873,400 | -500 | 1.10 | 531,900,000 | 4,463,784 | 0.760 | 2023-06-07 |
| 51 | 2023-06-07 | 5,873,900 | 1,000 | 1.10 | 531,900,000 | 4,464,164 | 0.760 | 2023-06-05 |
| 52 | 2023-05-29 | 5,872,900 | 500 | 1.10 | 531,900,000 | 4,639,591 | 0.790 | 2023-05-24 |
| 53 | 2023-05-25 | 5,872,400 | 100,500 | 1.10 | 531,900,000 | 4,756,644 | 0.810 | 2023-05-23 |
| 54 | 2023-04-13 | 5,771,900 | 1,000 | 1.09 | 531,900,000 | 4,444,363 | 0.770 | 2023-04-11 |
| 55 | 2023-03-30 | 5,770,900 | -500 | 1.08 | 531,900,000 | 4,212,757 | 0.730 | 2023-03-28 |
| 56 | 2023-03-15 | 5,771,400 | 1,000 | 1.09 | 531,900,000 | 4,213,122 | 0.730 | 2023-03-13 |
| 57 | 2023-03-03 | 5,770,400 | 100,000 | 1.08 | 531,900,000 | 4,096,984 | 0.710 | 2023-03-01 |
| 58 | 2023-02-27 | 5,670,400 | -500 | 1.07 | 531,900,000 | 3,969,280 | 0.700 | 2023-02-23 |
| 59 | 2023-01-27 | 5,670,900 | 500 | 1.07 | 531,900,000 | 3,856,212 | 0.680 | 2023-01-20 |
| 60 | 2023-01-13 | 5,670,400 | 500 | 1.07 | 531,900,000 | 3,855,872 | 0.680 | 2023-01-11 |
| 61 | 2023-01-11 | 5,669,900 | 500 | 1.07 | 531,900,000 | 3,855,532 | 0.680 | 2023-01-09 |
| 62 | 2022-12-22 | 5,669,400 | 500 | 1.07 | 531,900,000 | 3,685,110 | 0.650 | 2022-12-20 |
| 63 | 2022-12-21 | 5,668,900 | 500 | 1.07 | 531,900,000 | 3,684,785 | 0.650 | 2022-12-19 |
| 64 | 2022-11-25 | 5,668,400 | -500 | 1.07 | 531,900,000 | 3,627,776 | 0.640 | 2022-11-23 |
| 65 | 2022-11-08 | 5,668,900 | -500 | 1.07 | 531,900,000 | 3,458,029 | 0.610 | 2022-11-04 |
| 66 | 2022-11-03 | 5,669,400 | -500 | 1.07 | 531,900,000 | 3,344,946 | 0.590 | 2022-11-01 |
| 67 | 2022-11-02 | 5,669,900 | -500 | 1.07 | 531,900,000 | 3,401,940 | 0.600 | 2022-10-31 |
| 68 | 2022-10-26 | 5,670,400 | -500 | 1.07 | 531,900,000 | 3,288,832 | 0.580 | 2022-10-24 |
| 69 | 2022-10-24 | 5,670,900 | 4,000 | 1.07 | 531,900,000 | 3,289,122 | 0.580 | 2022-10-20 |
| 70 | 2022-08-09 | 5,666,900 | 50,000 | 1.07 | 531,900,000 | 3,853,492 | 0.680 | 2022-08-05 |
| 71 | 2022-07-28 | 5,616,900 | -300,000 | 1.06 | 531,900,000 | 3,987,999 | 0.710 | 2022-07-26 |
| 72 | 2022-05-31 | 5,916,900 | 300,000 | 1.11 | 531,900,000 | 4,023,492 | 0.680 | 2022-05-27 |
| 73 | 2022-05-20 | 5,616,900 | 420,000 | 1.06 | 531,900,000 | 3,819,492 | 0.680 | 2022-05-18 |
| 74 | 2022-05-13 | 5,196,900 | 58,000 | 0.98 | 531,900,000 | 3,845,706 | 0.740 | 2022-05-11 |
| 75 | 2022-04-27 | 5,138,900 | 38,000 | 0.97 | 531,900,000 | 3,751,397 | 0.730 | 2022-04-25 |
| 76 | 2022-04-25 | 5,100,900 | 246,500 | 0.96 | 531,900,000 | 3,876,684 | 0.760 | 2022-04-21 |
| 77 | 2022-04-20 | 4,854,400 | 500,000 | 0.91 | 531,900,000 | 3,640,800 | 0.750 | 2022-04-14 |
| 78 | 2022-03-03 | 4,354,400 | 1,000,000 | 0.82 | 531,900,000 | 3,831,872 | 0.880 | 2022-03-01 |
| 79 | 2021-12-21 | 3,354,400 | 300,000 | 0.63 | 531,900,000 | 2,649,976 | 0.790 | 2021-12-17 |
| 80 | 2021-12-06 | 3,054,400 | -18,000 | 0.57 | 531,900,000 | 2,351,888 | 0.770 | 2021-12-02 |
| 81 | 2021-11-18 | 3,072,400 | 18,000 | 0.58 | 531,900,000 | 2,519,368 | 0.820 | 2021-11-16 |
| 82 | 2021-10-05 | 3,054,400 | -51,500 | 0.57 | 531,900,000 | 2,504,608 | 0.820 | 2021-09-30 |
| 83 | 2021-10-04 | 3,105,900 | 51,500 | 0.58 | 531,900,000 | 2,577,897 | 0.830 | 2021-09-29 |
| 84 | 2021-09-29 | 3,054,400 | 402,000 | 0.57 | 531,900,000 | 2,535,152 | 0.830 | 2021-09-27 |
| 85 | 2021-08-26 | 2,652,400 | 62,000 | 0.50 | 531,900,000 | 2,148,444 | 0.810 | 2021-08-24 |
| 86 | 2021-08-23 | 2,590,400 | 200,000 | 0.49 | 531,900,000 | 2,175,936 | 0.840 | 2021-08-19 |
| 87 | 2021-08-19 | 2,390,400 | 200,000 | 0.45 | 531,900,000 | 2,103,552 | 0.880 | 2021-08-17 |
| 88 | 2021-03-23 | 2,190,400 | -100,000 | 0.41 | 531,900,000 | 2,234,208 | 1.020 | 2021-03-19 |
| 89 | 2021-03-08 | 2,290,400 | -100,000 | 0.43 | 531,900,000 | 2,404,920 | 1.050 | 2021-03-04 |
| 90 | 2021-03-01 | 2,390,400 | 100,000 | 0.45 | 531,900,000 | 2,940,192 | 1.230 | 2021-02-25 |
| 91 | 2021-02-26 | 2,290,400 | 100,000 | 0.43 | 531,900,000 | 2,588,152 | 1.130 | 2021-02-24 |
| 92 | 2021-02-17 | 2,190,400 | -2,500 | 0.41 | 531,900,000 | 2,321,824 | 1.060 | 2021-02-10 |
| 93 | 2021-02-04 | 2,192,900 | 2,000 | 0.41 | 531,900,000 | 2,170,971 | 0.990 | 2021-02-02 |
| 94 | 2021-02-02 | 2,190,900 | -1,000,000 | 0.41 | 531,900,000 | 2,256,627 | 1.030 | 2021-01-29 |
| 95 | 2021-02-01 | 3,190,900 | 500 | 0.60 | 531,900,000 | 3,414,263 | 1.070 | 2021-01-28 |
| 96 | 2021-01-07 | 3,190,400 | 50,000 | 0.60 | 531,900,000 | 2,360,896 | 0.740 | 2021-01-05 |
| 97 | 2020-11-09 | 3,140,400 | -522,000 | 0.59 | 531,900,000 | 2,261,088 | 0.720 | 2020-11-05 |
| 98 | 2020-11-06 | 3,662,400 | -575,000 | 0.69 | 531,900,000 | 2,600,304 | 0.710 | 2020-11-04 |
| 99 | 2020-11-05 | 4,237,400 | -317,000 | 0.80 | 531,900,000 | 3,135,676 | 0.740 | 2020-11-03 |
| 100 | 2020-11-04 | 4,554,400 | -68,500 | 0.86 | 531,900,000 | 3,370,256 | 0.740 | 2020-11-02 |
| 101 | 2020-11-03 | 4,622,900 | -80,000 | 0.87 | 531,900,000 | 3,420,946 | 0.740 | 2020-10-30 |
| 102 | 2020-11-02 | 4,702,900 | -207,500 | 0.88 | 531,900,000 | 3,480,146 | 0.740 | 2020-10-29 |
| 103 | 2020-10-30 | 4,910,400 | -84,000 | 0.92 | 531,900,000 | 3,633,696 | 0.740 | 2020-10-28 |
| 104 | 2020-10-29 | 4,994,400 | -146,000 | 0.94 | 531,900,000 | 3,745,800 | 0.750 | 2020-10-27 |
| 105 | 2020-10-28 | 5,140,400 | -191,500 | 0.97 | 531,900,000 | 3,958,108 | 0.770 | 2020-10-23 |
| 106 | 2020-10-27 | 5,331,900 | -190,500 | 1.00 | 531,900,000 | 3,998,925 | 0.750 | 2020-10-22 |
| 107 | 2020-10-23 | 5,522,400 | -206,000 | 1.04 | 531,900,000 | 4,197,024 | 0.760 | 2020-10-21 |
| 108 | 2020-10-22 | 5,728,400 | -300,500 | 1.08 | 531,900,000 | 4,468,152 | 0.780 | 2020-10-20 |
| 109 | 2020-10-21 | 6,028,900 | -533,000 | 1.13 | 531,900,000 | 4,702,542 | 0.780 | 2020-10-19 |
| 110 | 2020-10-20 | 6,561,900 | -1,270,000 | 1.23 | 531,900,000 | 5,183,901 | 0.790 | 2020-10-16 |
| 111 | 2020-10-19 | 7,831,900 | -388,500 | 1.47 | 531,900,000 | 5,795,606 | 0.740 | 2020-10-15 |
| 112 | 2020-10-16 | 8,220,400 | -2,370,500 | 1.55 | 531,900,000 | 6,165,300 | 0.750 | 2020-10-14 |
| 113 | 2020-10-15 | 10,590,900 | -122,000 | 1.99 | 531,900,000 | 7,943,175 | 0.750 | 2020-10-12 |
| 114 | 2020-10-14 | 10,712,900 | -345,000 | 2.01 | 531,900,000 | 8,141,804 | 0.760 | 2020-10-09 |
| 115 | 2020-10-09 | 11,057,900 | -22,500 | 2.08 | 531,900,000 | 8,514,583 | 0.770 | 2020-10-07 |
| 116 | 2020-10-08 | 11,080,400 | -5,000 | 2.08 | 531,900,000 | 8,531,908 | 0.770 | 2020-10-06 |
| 117 | 2020-10-06 | 11,085,400 | -4,500 | 2.08 | 531,900,000 | 8,424,904 | 0.760 | 2020-09-30 |
| 118 | 2020-10-05 | 11,089,900 | -5,000 | 2.08 | 531,900,000 | 8,650,122 | 0.780 | 2020-09-29 |
| 119 | 2020-09-29 | 11,094,900 | 300,000 | 2.09 | 531,900,000 | 8,986,869 | 0.810 | 2020-09-25 |
| 120 | 2020-09-28 | 10,794,900 | -3,000 | 2.03 | 531,900,000 | 8,743,869 | 0.810 | 2020-09-24 |
| 121 | 2020-09-24 | 10,797,900 | -9,000 | 2.03 | 531,900,000 | 8,854,278 | 0.820 | 2020-09-22 |
| 122 | 2020-09-21 | 10,806,900 | -1,000 | 2.03 | 531,900,000 | 9,185,865 | 0.850 | 2020-09-17 |
| 123 | 2020-09-17 | 10,807,900 | -5,500 | 2.03 | 531,900,000 | 9,186,715 | 0.850 | 2020-09-15 |
| 124 | 2020-09-09 | 10,813,400 | -9,500 | 2.03 | 531,900,000 | 9,407,658 | 0.870 | 2020-09-07 |
| 125 | 2020-09-08 | 10,822,900 | -10,500 | 2.03 | 531,900,000 | 9,524,152 | 0.880 | 2020-09-04 |
| 126 | 2020-09-07 | 10,833,400 | -11,500 | 2.04 | 531,900,000 | 9,425,058 | 0.870 | 2020-09-03 |
| 127 | 2020-09-03 | 10,844,900 | 24,500 | 2.04 | 531,900,000 | 9,760,410 | 0.900 | 2020-09-01 |
| 128 | 2020-08-20 | 10,820,400 | -611,000 | 2.03 | 531,900,000 | 11,145,012 | 1.030 | 2020-08-18 |
| 129 | 2020-08-19 | 11,431,400 | -611,500 | 2.15 | 531,900,000 | 11,660,028 | 1.020 | 2020-08-17 |
| 130 | 2020-08-18 | 12,042,900 | -34,500 | 2.26 | 531,900,000 | 12,163,329 | 1.010 | 2020-08-14 |
| 131 | 2020-08-17 | 12,077,400 | -599,000 | 2.27 | 531,900,000 | 12,318,948 | 1.020 | 2020-08-13 |
| 132 | 2020-08-14 | 12,676,400 | -111,500 | 2.38 | 531,900,000 | 12,929,928 | 1.020 | 2020-08-12 |
| 133 | 2020-08-13 | 12,787,900 | 6,500 | 2.40 | 531,900,000 | 13,171,537 | 1.030 | 2020-08-11 |
| 134 | 2020-08-12 | 12,781,400 | 6,500 | 2.40 | 531,900,000 | 12,909,214 | 1.010 | 2020-08-10 |
| 135 | 2020-08-11 | 12,774,900 | 206,500 | 2.40 | 531,900,000 | 13,158,147 | 1.030 | 2020-08-07 |
| 136 | 2020-08-10 | 12,568,400 | -993,500 | 2.36 | 531,900,000 | 13,196,820 | 1.050 | 2020-08-06 |
| 137 | 2020-08-07 | 13,561,900 | -993,500 | 2.55 | 531,900,000 | 14,104,376 | 1.040 | 2020-08-05 |
| 138 | 2020-08-06 | 14,555,400 | -993,500 | 2.74 | 531,900,000 | 15,137,616 | 1.040 | 2020-08-04 |
| 139 | 2020-08-04 | 15,548,900 | -79,500 | 2.92 | 531,900,000 | 16,015,367 | 1.030 | 2020-07-31 |
| 140 | 2020-08-03 | 15,628,400 | -120,500 | 2.94 | 531,900,000 | 16,253,536 | 1.040 | 2020-07-30 |
| 141 | 2020-07-31 | 15,748,900 | -1,026,500 | 2.96 | 531,900,000 | 16,378,856 | 1.040 | 2020-07-29 |
| 142 | 2020-07-30 | 16,775,400 | -128,500 | 3.15 | 531,900,000 | 17,614,170 | 1.050 | 2020-07-28 |
| 143 | 2020-07-29 | 16,903,900 | -460,000 | 3.18 | 531,900,000 | 17,749,095 | 1.050 | 2020-07-27 |
| 144 | 2020-07-28 | 17,363,900 | -431,500 | 3.26 | 531,900,000 | 18,579,373 | 1.070 | 2020-07-24 |
| 145 | 2020-07-09 | 17,795,400 | -5,500 | 3.35 | 531,900,000 | 20,998,572 | 1.180 | 2020-07-07 |
| 146 | 2020-07-08 | 17,800,900 | -435,000 | 3.35 | 531,900,000 | 19,758,999 | 1.110 | 2020-07-06 |
| 147 | 2020-07-07 | 18,235,900 | -357,000 | 3.43 | 531,900,000 | 19,512,413 | 1.070 | 2020-07-03 |
| 148 | 2020-07-06 | 18,592,900 | -192,000 | 3.50 | 531,900,000 | 19,894,403 | 1.070 | 2020-07-02 |
| 149 | 2020-07-03 | 18,784,900 | -242,000 | 3.53 | 531,900,000 | 19,911,994 | 1.060 | 2020-06-30 |
| 150 | 2020-07-02 | 19,026,900 | -87,000 | 3.58 | 531,900,000 | 21,310,128 | 1.120 | 2020-06-29 |
| 151 | 2020-06-30 | 19,113,900 | -324,000 | 3.59 | 531,900,000 | 22,745,541 | 1.190 | 2020-06-26 |
| 152 | 2020-06-29 | 19,437,900 | -223,500 | 3.65 | 531,900,000 | 22,159,206 | 1.140 | 2020-06-24 |
| 153 | 2020-06-26 | 19,661,400 | -5,000 | 3.70 | 531,900,000 | 22,413,996 | 1.140 | 2020-06-23 |
| 154 | 2020-06-24 | 19,666,400 | -10,000 | 3.70 | 531,900,000 | 22,419,696 | 1.140 | 2020-06-22 |
| 155 | 2020-06-23 | 19,676,400 | -138,000 | 3.70 | 531,900,000 | 22,627,860 | 1.150 | 2020-06-19 |
| 156 | 2020-06-22 | 19,814,400 | -28,500 | 3.73 | 531,900,000 | 22,984,704 | 1.160 | 2020-06-18 |
| 157 | 2020-06-17 | 19,842,900 | -395,000 | 3.73 | 531,900,000 | 23,017,764 | 1.160 | 2020-06-15 |
| 158 | 2020-06-11 | 20,237,900 | -4,000 | 3.80 | 531,900,000 | 24,083,101 | 1.190 | 2020-06-09 |
| 159 | 2020-06-10 | 20,241,900 | -6,000 | 3.81 | 531,900,000 | 23,480,604 | 1.160 | 2020-06-08 |
| 160 | 2020-06-08 | 20,247,900 | -5,000 | 3.81 | 531,900,000 | 23,082,606 | 1.140 | 2020-06-04 |
| 161 | 2020-05-28 | 20,252,900 | 394,000 | 3.81 | 531,900,000 | 22,480,719 | 1.110 | 2020-05-26 |
| 162 | 2020-05-26 | 19,858,900 | -49,000 | 3.73 | 531,900,000 | 22,241,968 | 1.120 | 2020-05-22 |
| 163 | 2020-05-20 | 19,907,900 | 1,500 | 3.74 | 531,900,000 | 23,491,322 | 1.180 | 2020-05-18 |
| 164 | 2020-05-19 | 19,906,400 | 1,500 | 3.74 | 531,900,000 | 23,091,424 | 1.160 | 2020-05-15 |
| 165 | 2020-05-15 | 19,904,900 | 1,500 | 3.74 | 531,900,000 | 23,885,880 | 1.200 | 2020-05-13 |
| 166 | 2020-05-14 | 19,903,400 | 1,500 | 3.74 | 531,900,000 | 23,685,046 | 1.190 | 2020-05-12 |
| 167 | 2020-05-13 | 19,901,900 | 1,500 | 3.74 | 531,900,000 | 24,081,299 | 1.210 | 2020-05-11 |
| 168 | 2020-05-12 | 19,900,400 | 1,500 | 3.74 | 531,900,000 | 23,681,476 | 1.190 | 2020-05-08 |
| 169 | 2020-05-11 | 19,898,900 | 1,500 | 3.74 | 531,900,000 | 23,878,680 | 1.200 | 2020-05-07 |
| 170 | 2020-05-08 | 19,897,400 | 1,500 | 3.74 | 531,900,000 | 24,075,854 | 1.210 | 2020-05-06 |
| 171 | 2020-05-07 | 19,895,900 | 1,500 | 3.74 | 531,900,000 | 23,676,121 | 1.190 | 2020-05-05 |
| 172 | 2020-05-06 | 19,894,400 | 1,000 | 3.74 | 531,900,000 | 24,072,224 | 1.210 | 2020-05-04 |
| 173 | 2020-04-01 | 19,893,400 | -20,000 | 3.74 | 531,900,000 | 22,081,674 | 1.110 | 2020-03-30 |
| 174 | 2020-03-17 | 19,913,400 | -65,000 | 3.74 | 531,900,000 | 24,891,750 | 1.250 | 2020-03-13 |
| 175 | 2020-03-04 | 19,978,400 | -1,569,500 | 3.76 | 531,900,000 | 25,372,568 | 1.270 | 2020-03-02 |
| 176 | 2020-03-03 | 21,547,900 | -550,000 | 4.05 | 531,900,000 | 24,349,127 | 1.130 | 2020-02-28 |
| 177 | 2020-03-02 | 22,097,900 | -52,500 | 4.15 | 531,900,000 | 25,854,543 | 1.170 | 2020-02-27 |
| 178 | 2020-02-28 | 22,150,400 | -164,500 | 4.16 | 531,900,000 | 26,137,472 | 1.180 | 2020-02-26 |
| 179 | 2020-02-27 | 22,314,900 | -33,000 | 4.20 | 531,900,000 | 26,554,731 | 1.190 | 2020-02-25 |
| 180 | 2020-02-26 | 22,347,900 | -214,000 | 4.20 | 531,900,000 | 26,370,522 | 1.180 | 2020-02-24 |
| 181 | 2020-02-24 | 22,561,900 | -20,000 | 4.24 | 531,900,000 | 27,525,518 | 1.220 | 2020-02-20 |
| 182 | 2020-02-21 | 22,581,900 | -70,000 | 4.25 | 531,900,000 | 27,549,918 | 1.220 | 2020-02-19 |
| 183 | 2020-02-20 | 22,651,900 | -35,500 | 4.26 | 531,900,000 | 27,408,799 | 1.210 | 2020-02-18 |
| 184 | 2020-02-19 | 22,687,400 | -51,500 | 4.27 | 531,900,000 | 27,678,628 | 1.220 | 2020-02-17 |
| 185 | 2020-02-18 | 22,738,900 | -101,000 | 4.28 | 531,900,000 | 28,196,236 | 1.240 | 2020-02-14 |
| 186 | 2020-02-17 | 22,839,900 | -4,000 | 4.29 | 531,900,000 | 28,321,476 | 1.240 | 2020-02-13 |
| 187 | 2020-02-14 | 22,843,900 | -4,000 | 4.29 | 531,900,000 | 28,326,436 | 1.240 | 2020-02-12 |
| 188 | 2020-02-11 | 22,847,900 | -2,500 | 4.30 | 531,900,000 | 26,275,085 | 1.150 | 2020-02-07 |
| 189 | 2020-02-06 | 22,850,400 | -4,500 | 4.30 | 531,900,000 | 25,820,952 | 1.130 | 2020-02-04 |
| 190 | 2020-01-15 | 22,854,900 | -31,000 | 4.30 | 531,900,000 | 28,797,174 | 1.260 | 2020-01-13 |
| 191 | 2020-01-14 | 22,885,900 | -90,500 | 4.30 | 531,900,000 | 28,607,375 | 1.250 | 2020-01-10 |
| 192 | 2020-01-13 | 22,976,400 | -30,000 | 4.32 | 531,900,000 | 28,950,264 | 1.260 | 2020-01-09 |
| 193 | 2020-01-03 | 23,006,400 | -7,500 | 4.33 | 531,900,000 | 28,297,872 | 1.230 | 2019-12-30 |
| 194 | 2019-12-23 | 23,013,900 | -15,500 | 4.33 | 531,900,000 | 28,307,097 | 1.230 | 2019-12-19 |
| 195 | 2019-12-19 | 23,029,400 | -12,500 | 4.33 | 531,900,000 | 27,635,280 | 1.200 | 2019-12-17 |
| 196 | 2019-12-18 | 23,041,900 | -12,500 | 4.33 | 531,900,000 | 28,111,118 | 1.220 | 2019-12-16 |
| 197 | 2019-12-16 | 23,054,400 | -6,000 | 4.33 | 531,900,000 | 27,895,824 | 1.210 | 2019-12-12 |
| 198 | 2019-12-10 | 23,060,400 | 998,500 | 4.34 | 531,900,000 | 27,441,876 | 1.190 | 2019-12-06 |
| 199 | 2019-12-09 | 22,061,900 | 917,000 | 4.15 | 531,900,000 | 26,253,661 | 1.190 | 2019-12-05 |
| 200 | 2019-12-06 | 21,144,900 | 82,000 | 3.98 | 531,900,000 | 26,219,676 | 1.240 | 2019-12-04 |
| 201 | 2019-12-02 | 21,062,900 | -1,000 | 3.96 | 531,900,000 | 25,696,738 | 1.220 | 2019-11-28 |
| 202 | 2019-11-28 | 21,063,900 | 247,000 | 3.96 | 531,900,000 | 26,119,236 | 1.240 | 2019-11-26 |
| 203 | 2019-11-27 | 20,816,900 | 50,500 | 3.91 | 531,900,000 | 26,021,125 | 1.250 | 2019-11-25 |
| 204 | 2019-11-26 | 20,766,400 | 69,000 | 3.90 | 531,900,000 | 25,958,000 | 1.250 | 2019-11-22 |
| 205 | 2019-11-25 | 20,697,400 | 19,500 | 3.89 | 531,900,000 | 26,285,698 | 1.270 | 2019-11-21 |
| 206 | 2019-11-22 | 20,677,900 | 328,500 | 3.89 | 531,900,000 | 26,260,933 | 1.270 | 2019-11-20 |
| 207 | 2019-11-19 | 20,349,400 | 31,500 | 3.83 | 531,900,000 | 25,640,244 | 1.260 | 2019-11-15 |
| 208 | 2019-11-18 | 20,317,900 | 29,000 | 3.82 | 531,900,000 | 25,600,554 | 1.260 | 2019-11-14 |
| 209 | 2019-11-15 | 20,288,900 | 249,000 | 3.81 | 531,900,000 | 25,564,014 | 1.260 | 2019-11-13 |
| 210 | 2019-11-14 | 20,039,900 | -1,000 | 3.77 | 531,900,000 | 25,450,673 | 1.270 | 2019-11-12 |
| 211 | 2019-11-11 | 20,040,900 | -1,000 | 3.77 | 531,900,000 | 26,053,170 | 1.300 | 2019-11-07 |
| 212 | 2019-11-05 | 20,041,900 | -2,500 | 3.77 | 531,900,000 | 25,252,794 | 1.260 | 2019-11-01 |
| 213 | 2019-11-04 | 20,044,400 | -3,500 | 3.77 | 531,900,000 | 25,055,500 | 1.250 | 2019-10-31 |
| 214 | 2019-10-31 | 20,047,900 | -3,500 | 3.77 | 531,900,000 | 25,260,354 | 1.260 | 2019-10-29 |
| 215 | 2019-10-28 | 20,051,400 | -1,500 | 3.77 | 531,900,000 | 26,066,820 | 1.300 | 2019-10-24 |
| 216 | 2019-10-24 | 20,052,900 | -500 | 3.77 | 531,900,000 | 25,467,183 | 1.270 | 2019-10-22 |
| 217 | 2019-10-23 | 20,053,400 | -3,000 | 3.77 | 531,900,000 | 25,267,284 | 1.260 | 2019-10-21 |
| 218 | 2019-10-22 | 20,056,400 | -4,500 | 3.77 | 531,900,000 | 25,672,192 | 1.280 | 2019-10-18 |
| 219 | 2019-10-21 | 20,060,900 | -2,000 | 3.77 | 531,900,000 | 25,677,952 | 1.280 | 2019-10-17 |
| 220 | 2019-10-18 | 20,062,900 | -4,500 | 3.77 | 531,900,000 | 25,479,883 | 1.270 | 2019-10-16 |
| 221 | 2019-10-15 | 20,067,400 | -6,000 | 3.77 | 531,900,000 | 25,485,598 | 1.270 | 2019-10-11 |
| 222 | 2019-10-14 | 20,073,400 | -6,000 | 3.77 | 531,900,000 | 24,891,016 | 1.240 | 2019-10-10 |
| 223 | 2019-10-10 | 20,079,400 | -6,500 | 3.78 | 531,900,000 | 24,095,280 | 1.200 | 2019-10-08 |
| 224 | 2019-10-09 | 20,085,900 | -6,500 | 3.78 | 531,900,000 | 23,902,221 | 1.190 | 2019-10-04 |
| 225 | 2019-10-08 | 20,092,400 | -6,000 | 3.78 | 531,900,000 | 24,512,728 | 1.220 | 2019-10-03 |
| 226 | 2019-10-04 | 20,098,400 | 1,000 | 3.78 | 531,900,000 | 24,319,064 | 1.210 | 2019-10-02 |
| 227 | 2019-10-03 | 20,097,400 | -5,000 | 3.78 | 531,900,000 | 25,121,750 | 1.250 | 2019-09-30 |
| 228 | 2019-10-02 | 20,102,400 | -5,000 | 3.78 | 531,900,000 | 25,731,072 | 1.280 | 2019-09-27 |
| 229 | 2019-09-30 | 20,107,400 | -4,500 | 3.78 | 531,900,000 | 26,139,620 | 1.300 | 2019-09-26 |
| 230 | 2019-09-26 | 20,111,900 | -5,000 | 3.78 | 531,900,000 | 26,949,946 | 1.340 | 2019-09-24 |
| 231 | 2019-09-20 | 20,116,900 | -4,000 | 3.78 | 531,900,000 | 27,560,153 | 1.370 | 2019-09-18 |
| 232 | 2019-09-19 | 20,120,900 | -5,000 | 3.78 | 531,900,000 | 27,364,424 | 1.360 | 2019-09-17 |
| 233 | 2019-09-18 | 20,125,900 | -2,000 | 3.78 | 531,900,000 | 28,176,260 | 1.400 | 2019-09-16 |
| 234 | 2019-09-17 | 20,127,900 | -5,000 | 3.78 | 531,900,000 | 28,380,339 | 1.410 | 2019-09-13 |
| 235 | 2019-09-16 | 20,132,900 | -4,500 | 3.79 | 531,900,000 | 27,984,731 | 1.390 | 2019-09-12 |
| 236 | 2019-09-11 | 20,137,400 | -3,500 | 3.79 | 531,900,000 | 27,789,612 | 1.380 | 2019-09-09 |
| 237 | 2019-09-10 | 20,140,900 | -3,500 | 3.79 | 531,900,000 | 28,801,487 | 1.430 | 2019-09-06 |
| 238 | 2019-09-09 | 20,144,400 | -3,500 | 3.79 | 531,900,000 | 29,209,380 | 1.450 | 2019-09-05 |
| 239 | 2019-09-03 | 20,147,900 | -3,000 | 3.79 | 531,900,000 | 27,602,623 | 1.370 | 2019-08-30 |
| 240 | 2019-08-28 | 20,150,900 | -3,000 | 3.79 | 531,900,000 | 27,002,206 | 1.340 | 2019-08-26 |
| 241 | 2019-08-26 | 20,153,900 | -3,000 | 3.79 | 531,900,000 | 28,416,999 | 1.410 | 2019-08-22 |
| 242 | 2019-08-21 | 20,156,900 | -2,500 | 3.79 | 531,900,000 | 27,816,522 | 1.380 | 2019-08-19 |
| 243 | 2019-08-19 | 20,159,400 | -3,000 | 3.79 | 531,900,000 | 26,812,002 | 1.330 | 2019-08-15 |
| 244 | 2019-08-15 | 20,162,400 | -1,500 | 3.79 | 531,900,000 | 28,025,736 | 1.390 | 2019-08-13 |
| 245 | 2019-08-09 | 20,163,900 | -3,000 | 3.79 | 531,900,000 | 29,237,655 | 1.450 | 2019-08-07 |
| 246 | 2019-08-08 | 20,166,900 | 25,000 | 3.79 | 531,900,000 | 28,031,991 | 1.390 | 2019-08-06 |
| 247 | 2019-08-06 | 20,141,900 | -3,000 | 3.79 | 531,900,000 | 29,810,012 | 1.480 | 2019-08-02 |
| 248 | 2019-07-16 | 20,144,900 | -2,500 | 3.79 | 531,900,000 | 32,433,289 | 1.610 | 2019-07-12 |
| 249 | 2019-07-15 | 20,147,400 | -1,500 | 3.79 | 531,900,000 | 32,437,314 | 1.610 | 2019-07-11 |
| 250 | 2019-07-12 | 20,148,900 | -4,000 | 3.79 | 531,900,000 | 32,439,729 | 1.610 | 2019-07-10 |
| 251 | 2019-07-11 | 20,152,900 | -6,500 | 3.79 | 531,900,000 | 32,647,698 | 1.620 | 2019-07-09 |
| 252 | 2019-07-10 | 20,159,400 | -7,500 | 3.79 | 531,900,000 | 32,859,822 | 1.630 | 2019-07-08 |
| 253 | 2019-07-08 | 20,166,900 | -7,000 | 3.79 | 531,900,000 | 33,477,054 | 1.660 | 2019-07-04 |
| 254 | 2019-07-04 | 20,173,900 | 252,000 | 3.79 | 531,900,000 | 35,707,803 | 1.770 | 2019-07-02 |
| 255 | 2019-06-26 | 19,921,900 | 85,500 | 3.75 | 531,900,000 | 34,265,668 | 1.720 | 2019-06-24 |
| 256 | 2019-06-25 | 19,836,400 | 66,000 | 3.73 | 531,900,000 | 33,325,152 | 1.680 | 2019-06-21 |
| 257 | 2019-06-19 | 19,770,400 | 1,500 | 3.72 | 531,900,000 | 31,830,344 | 1.610 | 2019-06-17 |
| 258 | 2019-04-26 | 19,768,900 | -2,500 | 3.72 | 531,900,000 | 41,317,001 | 2.090 | 2019-04-24 |
| 259 | 2019-04-15 | 19,771,400 | 1,000 | 3.72 | 531,900,000 | 42,113,082 | 2.130 | 2019-04-11 |
| 260 | 2019-04-03 | 19,770,400 | -399,500 | 3.72 | 531,900,000 | 41,715,544 | 2.110 | 2019-04-01 |
| 261 | 2019-03-11 | 20,169,900 | -1,100,500 | 3.79 | 531,900,000 | 43,768,683 | 2.170 | 2019-03-07 |
| 262 | 2019-03-07 | 21,270,400 | 3,500 | 4.00 | 531,900,000 | 47,220,288 | 2.220 | 2019-03-05 |
| 263 | 2019-01-31 | 21,266,900 | -3,000 | 4.00 | 531,900,000 | 41,045,117 | 1.930 | 2019-01-29 |
| 264 | 2019-01-17 | 21,269,900 | 2,055,000 | 4.00 | 531,900,000 | 34,457,238 | 1.620 | 2019-01-15 |
| 265 | 2019-01-16 | 19,214,900 | 24,000 | 3.61 | 531,900,000 | 30,743,840 | 1.600 | 2019-01-14 |
| 266 | 2018-12-27 | 19,190,900 | 15,000 | 3.61 | 531,900,000 | 31,089,258 | 1.620 | 2018-12-20 |
| 267 | 2018-12-06 | 19,175,900 | -20,000 | 3.61 | 531,900,000 | 33,174,307 | 1.730 | 2018-12-04 |
| 268 | 2018-11-19 | 19,195,900 | 321,500 | 3.61 | 531,900,000 | 31,673,235 | 1.650 | 2018-11-15 |
| 269 | 2018-11-09 | 18,874,400 | -54,000 | 3.55 | 531,900,000 | 30,576,528 | 1.620 | 2018-11-07 |
| 270 | 2018-11-01 | 18,928,400 | 480,000 | 3.56 | 531,900,000 | 29,339,020 | 1.550 | 2018-10-30 |
| 271 | 2018-10-31 | 18,448,400 | 169,000 | 3.47 | 531,900,000 | 30,255,376 | 1.640 | 2018-10-29 |
| 272 | 2018-10-30 | 18,279,400 | 173,500 | 3.44 | 531,900,000 | 30,526,598 | 1.670 | 2018-10-26 |
| 273 | 2018-10-29 | 18,105,900 | 153,500 | 3.40 | 531,900,000 | 30,780,030 | 1.700 | 2018-10-25 |
| 274 | 2018-10-26 | 17,952,400 | 145,500 | 3.38 | 531,900,000 | 31,237,176 | 1.740 | 2018-10-24 |
| 275 | 2018-10-25 | 17,806,900 | 120,000 | 3.35 | 531,900,000 | 30,984,006 | 1.740 | 2018-10-23 |
| 276 | 2018-10-24 | 17,686,900 | 211,000 | 3.33 | 531,900,000 | 32,013,289 | 1.810 | 2018-10-22 |
| 277 | 2018-10-23 | 17,475,900 | 198,000 | 3.29 | 531,900,000 | 31,107,102 | 1.780 | 2018-10-19 |
| 278 | 2018-10-22 | 17,277,900 | 799,000 | 3.25 | 531,900,000 | 30,754,662 | 1.780 | 2018-10-18 |
| 279 | 2018-10-19 | 16,478,900 | 19,500 | 3.10 | 531,900,000 | 29,826,809 | 1.810 | 2018-10-16 |
| 280 | 2018-10-18 | 16,459,400 | 27,500 | 3.09 | 531,900,000 | 29,956,108 | 1.820 | 2018-10-15 |
| 281 | 2018-10-16 | 16,431,900 | 134,000 | 3.09 | 531,900,000 | 29,741,739 | 1.810 | 2018-10-12 |
| 282 | 2018-10-15 | 16,297,900 | 348,000 | 3.06 | 531,900,000 | 29,173,241 | 1.790 | 2018-10-11 |
| 283 | 2018-10-12 | 15,949,900 | 44,000 | 3.00 | 531,900,000 | 29,985,812 | 1.880 | 2018-10-10 |
| 284 | 2018-10-11 | 15,905,900 | 154,000 | 2.99 | 531,900,000 | 29,744,033 | 1.870 | 2018-10-09 |
| 285 | 2018-10-10 | 15,751,900 | 168,000 | 2.96 | 531,900,000 | 29,141,015 | 1.850 | 2018-10-08 |
| 286 | 2018-10-09 | 15,583,900 | 904,000 | 2.93 | 531,900,000 | 29,765,249 | 1.910 | 2018-10-05 |
| 287 | 2018-10-08 | 14,679,900 | 280,000 | 2.76 | 531,900,000 | 28,185,408 | 1.920 | 2018-10-04 |
| 288 | 2018-10-05 | 14,399,900 | 387,500 | 2.71 | 531,900,000 | 27,647,808 | 1.920 | 2018-10-03 |
| 289 | 2018-10-04 | 14,012,400 | 134,500 | 2.63 | 531,900,000 | 27,043,932 | 1.930 | 2018-10-02 |
| 290 | 2018-10-02 | 13,877,900 | -4,000 | 2.61 | 531,900,000 | 26,923,126 | 1.940 | 2018-09-27 |
| 291 | 2018-09-21 | 13,881,900 | 570,500 | 2.61 | 531,900,000 | 27,347,343 | 1.970 | 2018-09-19 |
| 292 | 2018-09-20 | 13,311,400 | 609,000 | 2.50 | 531,900,000 | 26,223,458 | 1.970 | 2018-09-18 |
| 293 | 2018-09-19 | 12,702,400 | 300,000 | 2.39 | 531,900,000 | 24,007,536 | 1.890 | 2018-09-17 |
| 294 | 2018-09-18 | 12,402,400 | 198,500 | 2.33 | 531,900,000 | 22,324,320 | 1.800 | 2018-09-14 |
| 295 | 2018-09-17 | 12,203,900 | 146,500 | 2.29 | 531,900,000 | 21,356,825 | 1.750 | 2018-09-13 |
| 296 | 2018-09-14 | 12,057,400 | 158,000 | 2.27 | 531,900,000 | 20,015,284 | 1.660 | 2018-09-12 |
| 297 | 2018-09-13 | 11,899,400 | 261,000 | 2.24 | 531,900,000 | 19,871,998 | 1.670 | 2018-09-11 |
| 298 | 2018-09-12 | 11,638,400 | 210,000 | 2.19 | 531,900,000 | 19,668,896 | 1.690 | 2018-09-10 |
| 299 | 2018-09-11 | 11,428,400 | 206,000 | 2.15 | 531,900,000 | 19,656,848 | 1.720 | 2018-09-07 |
| 300 | 2018-09-10 | 11,222,400 | 212,500 | 2.11 | 531,900,000 | 18,965,856 | 1.690 | 2018-09-06 |
| 301 | 2018-09-07 | 11,009,900 | 291,500 | 2.07 | 531,900,000 | 18,826,929 | 1.710 | 2018-09-05 |
| 302 | 2018-09-06 | 10,718,400 | 156,000 | 2.02 | 531,900,000 | 18,542,832 | 1.730 | 2018-09-04 |
| 303 | 2018-09-05 | 10,562,400 | 38,000 | 1.99 | 531,900,000 | 18,484,200 | 1.750 | 2018-09-03 |
| 304 | 2018-09-04 | 10,524,400 | 177,000 | 1.98 | 531,900,000 | 18,417,700 | 1.750 | 2018-08-31 |
| 305 | 2018-09-03 | 10,347,400 | 140,000 | 1.95 | 531,900,000 | 18,004,476 | 1.740 | 2018-08-30 |
| 306 | 2018-08-31 | 10,207,400 | 43,500 | 1.92 | 531,900,000 | 17,965,024 | 1.760 | 2018-08-29 |
| 307 | 2018-08-30 | 10,163,900 | 25,000 | 1.91 | 531,900,000 | 17,888,464 | 1.760 | 2018-08-28 |
| 308 | 2018-08-29 | 10,138,900 | 61,000 | 1.91 | 531,900,000 | 17,945,853 | 1.770 | 2018-08-27 |
| 309 | 2018-08-28 | 10,077,900 | 114,500 | 1.89 | 531,900,000 | 17,636,325 | 1.750 | 2018-08-24 |
| 310 | 2018-08-27 | 9,963,400 | 50,000 | 1.87 | 531,900,000 | 17,435,950 | 1.750 | 2018-08-23 |
| 311 | 2018-08-24 | 9,913,400 | 31,000 | 1.86 | 531,900,000 | 17,348,450 | 1.750 | 2018-08-22 |
| 312 | 2018-08-23 | 9,882,400 | 270,500 | 1.86 | 531,900,000 | 17,393,024 | 1.760 | 2018-08-21 |
| 313 | 2018-08-22 | 9,611,900 | 123,500 | 1.81 | 531,900,000 | 16,916,944 | 1.760 | 2018-08-20 |
| 314 | 2018-08-21 | 9,488,400 | 87,000 | 1.78 | 531,900,000 | 16,509,816 | 1.740 | 2018-08-17 |
| 315 | 2018-08-20 | 9,401,400 | 382,500 | 1.77 | 531,900,000 | 16,358,436 | 1.740 | 2018-08-16 |
| 316 | 2018-08-17 | 9,018,900 | 350,000 | 1.70 | 531,900,000 | 16,053,642 | 1.780 | 2018-08-15 |
| 317 | 2018-08-16 | 8,668,900 | 170,000 | 1.63 | 531,900,000 | 15,864,087 | 1.830 | 2018-08-14 |
| 318 | 2018-08-15 | 8,498,900 | 137,000 | 1.60 | 531,900,000 | 15,722,965 | 1.850 | 2018-08-13 |
| 319 | 2018-08-14 | 8,361,900 | 399,500 | 1.57 | 531,900,000 | 15,803,991 | 1.890 | 2018-08-10 |
| 320 | 2018-08-13 | 7,962,400 | 121,000 | 1.50 | 531,900,000 | 15,208,184 | 1.910 | 2018-08-09 |
| 321 | 2018-08-10 | 7,841,400 | 454,000 | 1.47 | 531,900,000 | 14,977,074 | 1.910 | 2018-08-08 |
| 322 | 2018-08-09 | 7,387,400 | 539,500 | 1.39 | 531,900,000 | 14,183,808 | 1.920 | 2018-08-07 |
| 323 | 2018-08-08 | 6,847,900 | 468,000 | 1.29 | 531,900,000 | 12,737,094 | 1.860 | 2018-08-06 |
| 324 | 2018-08-07 | 6,379,900 | 208,000 | 1.20 | 531,900,000 | 11,547,619 | 1.810 | 2018-08-03 |
| 325 | 2018-08-06 | 6,171,900 | -300,000 | 1.16 | 531,900,000 | 11,109,420 | 1.800 | 2018-08-02 |
| 326 | 2018-08-01 | 6,471,900 | -3,000 | 1.22 | 531,900,000 | 12,167,172 | 1.880 | 2018-07-30 |
| 327 | 2018-07-31 | 6,474,900 | -4,500 | 1.22 | 531,900,000 | 12,237,561 | 1.890 | 2018-07-27 |
| 328 | 2018-07-30 | 6,479,400 | 2,000 | 1.22 | 531,900,000 | 11,986,890 | 1.850 | 2018-07-26 |
| 329 | 2018-07-27 | 6,477,400 | -8,000 | 1.22 | 531,900,000 | 12,307,060 | 1.900 | 2018-07-25 |
| 330 | 2018-07-26 | 6,485,400 | 13,500 | 1.22 | 531,900,000 | 12,451,968 | 1.920 | 2018-07-24 |
| 331 | 2018-07-19 | 6,471,900 | -17,500 | 1.22 | 531,900,000 | 10,225,602 | 1.580 | 2018-07-17 |
| 332 | 2018-07-16 | 6,489,400 | -2,000,000 | 1.22 | 531,900,000 | 10,383,040 | 1.600 | 2018-07-12 |
| 333 | 2018-07-11 | 8,489,400 | 1 | 1.60 | 531,900,000 | 13,752,828 | 1.620 | 2018-07-09 |
| 334 | 2018-07-06 | 8,489,399 | -2,000 | 1.60 | 531,900,000 | 14,007,508 | 1.650 | 2018-07-04 |
| 335 | 2018-07-04 | 8,491,399 | 204,502 | 1.60 | 531,900,000 | 15,114,690 | 1.780 | 2018-06-29 |
| 336 | 2018-06-29 | 8,286,897 | 1 | 1.56 | 531,900,000 | 14,502,070 | 1.750 | 2018-06-27 |
| 337 | 2018-06-26 | 8,286,896 | 2 | 1.56 | 531,900,000 | 15,662,233 | 1.890 | 2018-06-22 |
| 338 | 2018-06-21 | 8,286,894 | -21,500 | 1.56 | 531,900,000 | 16,656,657 | 2.010 | 2018-06-19 |
| 339 | 2018-06-19 | 8,308,394 | 21,500 | 1.56 | 531,900,000 | 17,696,879 | 2.130 | 2018-06-14 |
| 340 | 2018-06-15 | 8,286,894 | -9,000 | 1.56 | 531,900,000 | 17,568,215 | 2.120 | 2018-06-13 |
| 341 | 2018-06-14 | 8,295,894 | 9,000 | 1.56 | 531,900,000 | 17,587,295 | 2.120 | 2018-06-12 |
| 342 | 2018-06-01 | 8,286,894 | -7,000 | 1.56 | 531,900,000 | 17,153,871 | 2.070 | 2018-05-30 |
| 343 | 2018-05-31 | 8,293,894 | -317,500 | 1.56 | 531,900,000 | 18,329,506 | 2.210 | 2018-05-29 |
| 344 | 2018-05-30 | 8,611,394 | 8,500 | 1.62 | 531,900,000 | 19,031,181 | 2.210 | 2018-05-28 |
| 345 | 2018-05-29 | 8,602,894 | 6,500 | 1.62 | 531,900,000 | 18,926,367 | 2.200 | 2018-05-25 |
| 346 | 2018-05-28 | 8,596,394 | 9,500 | 1.62 | 531,900,000 | 18,912,067 | 2.200 | 2018-05-24 |
| 347 | 2018-05-25 | 8,586,894 | 223,000 | 1.61 | 531,900,000 | 18,805,298 | 2.190 | 2018-05-23 |
| 348 | 2018-05-23 | 8,363,894 | 3,500 | 1.57 | 531,900,000 | 17,815,094 | 2.130 | 2018-05-18 |
| 349 | 2018-05-18 | 8,360,394 | 41,500 | 1.57 | 531,900,000 | 17,640,431 | 2.110 | 2018-05-16 |
| 350 | 2018-05-17 | 8,318,894 | 26,000 | 1.56 | 531,900,000 | 17,469,677 | 2.100 | 2018-05-15 |
| 351 | 2018-05-16 | 8,292,894 | -12,499 | 1.56 | 531,900,000 | 17,415,077 | 2.100 | 2018-05-14 |
| 352 | 2018-05-15 | 8,305,393 | 1 | 1.56 | 531,900,000 | 16,610,786 | 2.000 | 2018-05-11 |
| 353 | 2018-05-14 | 8,305,392 | 18,501 | 1.56 | 531,900,000 | 16,693,838 | 2.010 | 2018-05-10 |
| 354 | 2018-05-11 | 8,286,891 | -503,500 | 1.56 | 531,900,000 | 17,236,733 | 2.080 | 2018-05-09 |
| 355 | 2018-05-10 | 8,790,391 | 153,000 | 1.65 | 531,900,000 | 18,459,821 | 2.100 | 2018-05-08 |
| 356 | 2018-05-09 | 8,637,391 | 6,526 | 1.62 | 531,900,000 | 17,274,782 | 2.000 | 2018-05-07 |
| 357 | 2018-05-08 | 8,630,865 | 3,532 | 1.62 | 531,900,000 | 16,830,187 | 1.950 | 2018-05-04 |
| 358 | 2018-05-07 | 8,627,333 | 2,651 | 1.62 | 531,900,000 | 15,701,746 | 1.820 | 2018-05-03 |
| 359 | 2018-05-04 | 8,624,682 | -578 | 1.62 | 531,900,000 | 15,438,181 | 1.790 | 2018-05-02 |
| 360 | 2018-05-03 | 8,625,260 | -23,000 | 1.62 | 531,900,000 | 15,007,952 | 1.740 | 2018-04-30 |
| 361 | 2018-05-02 | 8,648,260 | 2,753 | 1.63 | 531,900,000 | 15,047,972 | 1.740 | 2018-04-27 |
| 362 | 2018-04-30 | 8,645,507 | 218,386 | 1.63 | 531,900,000 | 14,178,631 | 1.640 | 2018-04-26 |
| 363 | 2018-04-26 | 8,427,121 | -15,500 | 1.58 | 531,900,000 | 13,399,122 | 1.590 | 2018-04-24 |
| 364 | 2018-04-25 | 8,442,621 | 15,000 | 1.59 | 531,900,000 | 13,086,063 | 1.550 | 2018-04-23 |
| 365 | 2018-04-24 | 8,427,621 | 2,376 | 1.58 | 531,900,000 | 13,062,813 | 1.550 | 2018-04-20 |
| 366 | 2018-04-23 | 8,425,245 | 1,579 | 1.58 | 531,900,000 | 13,059,130 | 1.550 | 2018-04-19 |
| 367 | 2018-04-20 | 8,423,666 | 6,546 | 1.58 | 531,900,000 | 13,309,392 | 1.580 | 2018-04-18 |
| 368 | 2018-04-19 | 8,417,120 | -200,000 | 1.58 | 531,900,000 | 13,299,050 | 1.580 | 2018-04-17 |
| 369 | 2018-04-16 | 8,617,120 | -385,640 | 1.62 | 531,900,000 | 13,787,392 | 1.600 | 2018-04-12 |
| 370 | 2018-04-13 | 9,002,760 | -651,500 | 1.69 | 531,900,000 | 14,764,526 | 1.640 | 2018-04-11 |
| 371 | 2018-04-12 | 9,654,260 | -3,420 | 1.82 | 531,900,000 | 15,832,986 | 1.640 | 2018-04-10 |
| 372 | 2018-04-11 | 9,657,680 | -296,742 | 1.82 | 531,900,000 | 14,872,827 | 1.540 | 2018-04-09 |
| 373 | 2018-04-09 | 9,954,422 | 3,000 | 1.87 | 531,900,000 | 15,329,810 | 1.540 | 2018-04-04 |
| 374 | 2018-04-04 | 9,951,422 | -125,500 | 1.87 | 531,900,000 | 16,021,789 | 1.610 | 2018-03-29 |
| 375 | 2018-04-03 | 10,076,922 | -13,000 | 1.89 | 531,900,000 | 16,324,614 | 1.620 | 2018-03-28 |
| 376 | 2018-03-28 | 10,089,922 | 8,000 | 1.90 | 531,900,000 | 16,749,271 | 1.660 | 2018-03-26 |
| 377 | 2018-03-26 | 10,081,922 | 12,500 | 1.90 | 531,900,000 | 17,038,448 | 1.690 | 2018-03-22 |
| 378 | 2018-03-23 | 10,069,422 | 167,000 | 1.89 | 531,900,000 | 17,319,406 | 1.720 | 2018-03-21 |
| 379 | 2018-03-20 | 9,902,422 | 500,000 | 1.86 | 531,900,000 | 18,220,456 | 1.840 | 2018-03-16 |
| 380 | 2018-03-13 | 9,402,422 | 12,000 | 1.77 | 531,900,000 | 17,206,432 | 1.830 | 2018-03-09 |
| 381 | 2018-03-12 | 9,390,422 | -28,500 | 1.77 | 531,900,000 | 17,090,568 | 1.820 | 2018-03-08 |
| 382 | 2018-03-09 | 9,418,922 | -8,500 | 1.77 | 531,900,000 | 17,236,627 | 1.830 | 2018-03-07 |
| 383 | 2018-03-08 | 9,427,422 | 37,000 | 1.77 | 531,900,000 | 17,346,456 | 1.840 | 2018-03-06 |
| 384 | 2018-03-06 | 9,390,422 | 14,000 | 1.77 | 531,900,000 | 17,466,185 | 1.860 | 2018-03-02 |
| 385 | 2018-03-02 | 9,376,422 | 13,500 | 1.76 | 531,900,000 | 18,752,844 | 2.000 | 2018-02-28 |
| 386 | 2018-02-27 | 9,362,922 | -12,500 | 1.76 | 531,900,000 | 19,006,732 | 2.030 | 2018-02-23 |
| 387 | 2018-02-26 | 9,375,422 | 1,033,000 | 1.76 | 531,900,000 | 18,938,352 | 2.020 | 2018-02-22 |
| 388 | 2018-02-23 | 8,342,422 | 102,500 | 1.57 | 531,900,000 | 17,185,389 | 2.060 | 2018-02-21 |
| 389 | 2018-02-21 | 8,239,922 | 131,714 | 1.55 | 531,900,000 | 16,727,042 | 2.030 | 2018-02-14 |
| 390 | 2018-02-20 | 8,108,208 | -500,000 | 1.52 | 531,900,000 | 16,054,252 | 1.980 | 2018-02-13 |
| 391 | 2018-02-14 | 8,608,208 | 500,000 | 1.62 | 531,900,000 | 17,216,416 | 2.000 | 2018-02-12 |
| 392 | 2018-02-13 | 8,108,208 | 20,000 | 1.52 | 531,900,000 | 15,243,431 | 1.880 | 2018-02-09 |
| 393 | 2018-02-09 | 8,088,208 | -1,500 | 1.52 | 531,900,000 | 15,852,888 | 1.960 | 2018-02-07 |
| 394 | 2018-02-08 | 8,089,708 | -302,500 | 1.52 | 531,900,000 | 16,179,416 | 2.000 | 2018-02-06 |
| 395 | 2018-02-07 | 8,392,208 | 1,500 | 1.58 | 531,900,000 | 17,959,325 | 2.140 | 2018-02-05 |
| 396 | 2018-02-06 | 8,390,708 | 10,382 | 1.58 | 531,900,000 | 18,123,929 | 2.160 | 2018-02-02 |
| 397 | 2018-02-01 | 8,380,326 | 71,759 | 1.58 | 531,900,000 | 19,609,963 | 2.340 | 2018-01-30 |
| 398 | 2018-01-30 | 8,308,567 | 16,000 | 1.56 | 531,900,000 | 20,272,903 | 2.440 | 2018-01-26 |
| 399 | 2018-01-25 | 8,292,567 | 29,000 | 1.56 | 531,900,000 | 19,155,830 | 2.310 | 2018-01-23 |
| 400 | 2018-01-24 | 8,263,567 | -2,000 | 1.55 | 531,900,000 | 19,336,747 | 2.340 | 2018-01-22 |
| 401 | 2018-01-16 | 8,265,567 | 2,000 | 1.55 | 531,900,000 | 18,184,247 | 2.200 | 2018-01-12 |
| 402 | 2018-01-09 | 8,263,567 | 1,000,000 | 1.55 | 531,900,000 | 15,866,049 | 1.920 | 2018-01-05 |
| 403 | 2018-01-02 | 7,263,567 | -13,000 | 1.37 | 531,900,000 | 13,728,142 | 1.890 | 2017-12-28 |
| 404 | 2017-12-29 | 7,276,567 | 3,100,000 | 1.37 | 531,900,000 | 13,461,649 | 1.850 | 2017-12-27 |
| 405 | 2017-12-28 | 4,176,567 | -19,000 | 0.79 | 531,900,000 | 7,559,586 | 1.810 | 2017-12-22 |
| 406 | 2017-12-27 | 4,195,567 | -3,333 | 0.79 | 531,900,000 | 7,677,888 | 1.830 | 2017-12-21 |
| 407 | 2017-12-21 | 4,198,900 | -8,000 | 0.79 | 531,900,000 | 7,641,998 | 1.820 | 2017-12-19 |
| 408 | 2017-12-20 | 4,206,900 | -13,500 | 0.79 | 531,900,000 | 7,572,420 | 1.800 | 2017-12-18 |
| 409 | 2017-12-13 | 4,220,400 | 7,500 | 0.79 | 531,900,000 | 8,018,760 | 1.900 | 2017-12-11 |
| 410 | 2017-12-12 | 4,212,900 | -27,500 | 0.79 | 531,900,000 | 7,878,123 | 1.870 | 2017-12-08 |
| 411 | 2017-12-11 | 4,240,400 | -14,000 | 0.80 | 531,900,000 | 8,099,164 | 1.910 | 2017-12-07 |
| 412 | 2017-12-01 | 4,254,400 | 19,000 | 0.80 | 531,900,000 | 8,168,448 | 1.920 | 2017-11-29 |
| 413 | 2017-11-30 | 4,235,400 | 18,500 | 0.80 | 531,900,000 | 8,174,322 | 1.930 | 2017-11-28 |
| 414 | 2017-11-29 | 4,216,900 | 16,500 | 0.79 | 531,900,000 | 8,307,293 | 1.970 | 2017-11-27 |
| 415 | 2017-11-28 | 4,200,400 | 17,500 | 0.79 | 531,900,000 | 8,400,800 | 2.000 | 2017-11-24 |
| 416 | 2017-11-27 | 4,182,900 | 18,500 | 0.79 | 531,900,000 | 8,449,458 | 2.020 | 2017-11-23 |
| 417 | 2017-11-24 | 4,164,400 | 194,000 | 0.78 | 531,900,000 | 8,412,088 | 2.020 | 2017-11-22 |
| 418 | 2017-11-16 | 3,970,400 | -1,591,500 | 0.75 | 531,900,000 | 9,092,216 | 2.290 | 2017-11-14 |
| 419 | 2017-11-14 | 5,561,900 | 500,000 | 1.05 | 531,900,000 | 13,960,369 | 2.510 | 2017-11-10 |
| 420 | 2017-11-13 | 5,061,900 | 900,000 | 0.95 | 531,900,000 | 12,755,988 | 2.520 | 2017-11-09 |
| 421 | 2017-10-31 | 4,161,900 | 100,000 | 0.78 | 531,900,000 | 10,571,226 | 2.540 | 2017-10-27 |
| 422 | 2017-10-30 | 4,061,900 | -396,000 | 0.76 | 531,900,000 | 10,357,845 | 2.550 | 2017-10-26 |
| 423 | 2017-10-25 | 4,457,900 | 50,000 | 0.84 | 531,900,000 | 11,545,961 | 2.590 | 2017-10-23 |
| 424 | 2017-10-23 | 4,407,900 | 199,000 | 0.83 | 531,900,000 | 11,372,382 | 2.580 | 2017-10-19 |
| 425 | 2017-10-20 | 4,208,900 | -7,000 | 0.79 | 531,900,000 | 11,195,674 | 2.660 | 2017-10-18 |
| 426 | 2017-10-19 | 4,215,900 | 8,000 | 0.79 | 531,900,000 | 11,298,612 | 2.680 | 2017-10-17 |
| 427 | 2017-10-18 | 4,207,900 | 600,000 | 0.79 | 531,900,000 | 11,445,488 | 2.720 | 2017-10-16 |
| 428 | 2017-10-17 | 3,607,900 | 3,000,000 | 0.68 | 531,900,000 | 9,813,488 | 2.720 | 2017-10-13 |
| 429 | 2017-10-16 | 607,900 | 100,000 | 0.11 | 531,900,000 | 1,598,777 | 2.630 | 2017-10-12 |
| 430 | 2017-10-12 | 507,900 | -12,000 | 0.10 | 531,900,000 | 1,340,856 | 2.640 | 2017-10-10 |
| 431 | 2017-10-10 | 519,900 | -500 | 0.10 | 531,900,000 | 1,341,342 | 2.580 | 2017-10-06 |
| 432 | 2017-10-09 | 520,400 | -1,500 | 0.10 | 531,900,000 | 1,347,836 | 2.590 | 2017-10-04 |
| 433 | 2017-10-06 | 521,900 | -500 | 0.10 | 531,900,000 | 1,346,502 | 2.580 | 2017-10-03 |
| 434 | 2017-10-04 | 522,400 | -3,500 | 0.10 | 531,900,000 | 1,342,568 | 2.570 | 2017-09-29 |
| 435 | 2017-10-03 | 525,900 | -2,000 | 0.10 | 531,900,000 | 1,346,304 | 2.560 | 2017-09-28 |
| 436 | 2017-09-25 | 527,900 | 162,000 | 0.10 | 531,900,000 | 1,398,935 | 2.650 | 2017-09-21 |
| 437 | 2017-09-22 | 365,900 | 150,000 | 0.07 | 531,900,000 | 936,704 | 2.560 | 2017-09-20 |
| 438 | 2017-09-20 | 215,900 | 124,500 | 0.04 | 531,900,000 | 552,704 | 2.560 | 2017-09-18 |
| 439 | 2017-09-07 | 91,400 | 2,500 | 0.02 | 531,900,000 | 241,296 | 2.640 | 2017-09-05 |
| 440 | 2017-09-05 | 88,900 | -288,000 | 0.02 | 531,900,000 | 239,141 | 2.690 | 2017-09-01 |
| 441 | 2017-09-04 | 376,900 | 288,000 | 0.07 | 531,900,000 | 1,028,937 | 2.730 | 2017-08-31 |
| 442 | 2017-08-28 | 88,900 | -110,000 | 0.02 | 531,900,000 | 241,808 | 2.720 | 2017-08-24 |
| 443 | 2017-08-25 | 198,900 | -3,500 | 0.04 | 531,900,000 | 546,975 | 2.750 | 2017-08-22 |
| 444 | 2017-08-24 | 202,400 | 3,500 | 0.04 | 531,900,000 | 560,648 | 2.770 | 2017-08-21 |
| 445 | 2017-08-22 | 198,900 | 6,000 | 0.04 | 531,900,000 | 546,975 | 2.750 | 2017-08-18 |
| 446 | 2017-08-18 | 192,900 | 110,000 | 0.04 | 531,900,000 | 530,475 | 2.750 | 2017-08-16 |
| 447 | 2017-08-16 | 82,900 | 2,500 | 0.02 | 531,900,000 | 225,488 | 2.720 | 2017-08-14 |
| 448 | 2017-08-15 | 80,400 | 7,500 | 0.02 | 531,900,000 | 216,276 | 2.690 | 2017-08-11 |
| 449 | 2017-08-09 | 72,900 | -34,000 | 0.01 | 531,900,000 | 204,120 | 2.800 | 2017-08-07 |
| 450 | 2017-08-08 | 106,900 | -377,500 | 0.02 | 531,900,000 | 299,320 | 2.800 | 2017-08-04 |
| 451 | 2017-08-07 | 484,400 | -70,000 | 0.09 | 531,900,000 | 1,346,632 | 2.780 | 2017-08-03 |
| 452 | 2017-07-26 | 554,400 | -2,000 | 0.10 | 531,900,000 | 1,568,952 | 2.830 | 2017-07-24 |
| 453 | 2017-07-24 | 556,400 | -12,000 | 0.10 | 531,900,000 | 1,580,176 | 2.840 | 2017-07-20 |
| 454 | 2017-07-20 | 568,400 | -9,000 | 0.11 | 531,900,000 | 1,642,676 | 2.890 | 2017-07-18 |
| 455 | 2017-07-17 | 577,400 | 1,000 | 0.11 | 531,900,000 | 1,951,612 | 3.380 | 2017-07-13 |
| 456 | 2017-07-14 | 576,400 | 4,500 | 0.11 | 531,900,000 | 1,913,648 | 3.320 | 2017-07-12 |
| 457 | 2017-07-13 | 571,900 | 1,000 | 0.11 | 531,900,000 | 1,904,427 | 3.330 | 2017-07-11 |
| 458 | 2017-07-10 | 570,900 | 16,000 | 0.11 | 531,900,000 | 1,952,478 | 3.420 | 2017-07-06 |
| 459 | 2017-07-06 | 554,900 | -462,500 | 0.10 | 531,900,000 | 1,864,464 | 3.360 | 2017-07-04 |
| 460 | 2017-07-05 | 1,017,400 | -306,500 | 0.19 | 531,900,000 | 3,357,420 | 3.300 | 2017-07-03 |
| 461 | 2017-07-04 | 1,323,900 | 307,500 | 0.25 | 531,900,000 | 4,368,870 | 3.300 | 2017-06-30 |
| 462 | 2017-06-28 | 1,016,400 | -287,500 | 0.19 | 531,900,000 | 3,354,120 | 3.300 | 2017-06-26 |
| 463 | 2017-06-26 | 1,303,900 | 165,500 | 0.25 | 531,900,000 | 4,550,611 | 3.490 | 2017-06-22 |
| 464 | 2017-06-23 | 1,138,400 | -340,000 | 0.21 | 531,900,000 | 3,973,016 | 3.490 | 2017-06-21 |
| 465 | 2017-06-20 | 1,478,400 | -43,500 | 0.28 | 531,900,000 | 5,130,048 | 3.470 | 2017-06-16 |
| 466 | 2017-06-19 | 1,521,900 | -1,500 | 0.29 | 531,900,000 | 5,296,212 | 3.480 | 2017-06-15 |
| 467 | 2017-06-16 | 1,523,400 | -18,500 | 0.29 | 531,900,000 | 5,347,134 | 3.510 | 2017-06-14 |
| 468 | 2017-06-13 | 1,541,900 | -1,000 | 0.29 | 531,900,000 | 5,473,745 | 3.550 | 2017-06-09 |
| 469 | 2017-06-12 | 1,542,900 | 7,500 | 0.29 | 531,900,000 | 5,461,866 | 3.540 | 2017-06-08 |
| 470 | 2017-06-09 | 1,535,400 | -132,500 | 0.29 | 531,900,000 | 5,419,962 | 3.530 | 2017-06-07 |
| 471 | 2017-06-08 | 1,667,900 | -40,000 | 0.31 | 531,900,000 | 5,804,292 | 3.480 | 2017-06-06 |
| 472 | 2017-06-07 | 1,707,900 | -187,000 | 0.32 | 531,900,000 | 5,858,097 | 3.430 | 2017-06-05 |
| 473 | 2017-06-06 | 1,894,900 | -219,000 | 0.36 | 531,900,000 | 6,461,609 | 3.410 | 2017-06-02 |
| 474 | 2017-06-05 | 2,113,900 | -133,000 | 0.40 | 531,900,000 | 7,166,121 | 3.390 | 2017-06-01 |
| 475 | 2017-06-02 | 2,246,900 | -296,000 | 0.42 | 531,900,000 | 7,751,805 | 3.450 | 2017-05-31 |
| 476 | 2017-06-01 | 2,542,900 | -256,000 | 0.48 | 531,900,000 | 8,823,863 | 3.470 | 2017-05-29 |
| 477 | 2017-05-31 | 2,798,900 | -232,000 | 0.53 | 531,900,000 | 9,768,161 | 3.490 | 2017-05-26 |
| 478 | 2017-05-29 | 3,030,900 | -130,600 | 0.57 | 531,900,000 | 10,547,532 | 3.480 | 2017-05-25 |
| 479 | 2017-05-26 | 3,161,500 | -25,000 | 0.59 | 531,900,000 | 11,033,635 | 3.490 | 2017-05-24 |
| 480 | 2017-05-17 | 3,186,500 | -906,000 | 0.60 | 531,900,000 | 11,630,725 | 3.650 | 2017-05-15 |
| 481 | 2017-05-16 | 4,092,500 | -201,500 | 0.77 | 531,900,000 | 14,446,525 | 3.530 | 2017-05-12 |
| 482 | 2017-05-15 | 4,294,000 | -69,000 | 0.81 | 531,900,000 | 15,114,880 | 3.520 | 2017-05-11 |
| 483 | 2017-05-12 | 4,363,000 | -15,000 | 0.82 | 531,900,000 | 15,183,240 | 3.480 | 2017-05-10 |
| 484 | 2017-05-10 | 4,378,000 | -98,000 | 0.82 | 531,900,000 | 15,147,880 | 3.460 | 2017-05-08 |
| 485 | 2017-05-09 | 4,476,000 | -500,000 | 0.84 | 531,900,000 | 15,576,480 | 3.480 | 2017-05-05 |
| 486 | 2017-05-04 | 4,976,000 | 5,000 | 0.94 | 531,900,000 | 18,411,200 | 3.700 | 2017-04-28 |
| 487 | 2017-04-25 | 4,971,000 | 10,500 | 0.93 | 531,900,000 | 18,591,540 | 3.740 | 2017-04-21 |
| 488 | 2017-04-20 | 4,960,500 | 11,500 | 0.93 | 531,900,000 | 18,403,455 | 3.710 | 2017-04-18 |
| 489 | 2017-04-18 | 4,949,000 | 2,000 | 0.93 | 531,900,000 | 17,816,400 | 3.600 | 2017-04-12 |
| 490 | 2017-04-13 | 4,947,000 | 9,000 | 0.93 | 531,900,000 | 17,858,670 | 3.610 | 2017-04-11 |
| 491 | 2017-04-12 | 4,938,000 | 22,000 | 0.93 | 531,900,000 | 17,875,560 | 3.620 | 2017-04-10 |
| 492 | 2017-04-11 | 4,916,000 | 6,500 | 0.92 | 531,900,000 | 17,943,400 | 3.650 | 2017-04-07 |
| 493 | 2017-04-05 | 4,909,500 | -380,500 | 0.92 | 531,900,000 | 17,772,390 | 3.620 | 2017-03-31 |
| 494 | 2017-03-24 | 5,290,000 | -49,500 | 0.99 | 531,900,000 | 19,784,600 | 3.740 | 2017-03-22 |
| 495 | 2017-03-22 | 5,339,500 | 41,500 | 1.00 | 531,900,000 | 19,489,175 | 3.650 | 2017-03-20 |
| 496 | 2017-03-17 | 5,298,000 | -10,500 | 1.00 | 531,900,000 | 19,231,740 | 3.630 | 2017-03-15 |
| 497 | 2017-03-14 | 5,308,500 | 3,000 | 1.00 | 531,900,000 | 19,376,025 | 3.650 | 2017-03-10 |
| 498 | 2017-03-13 | 5,305,500 | 8,500 | 1.00 | 531,900,000 | 19,577,295 | 3.690 | 2017-03-09 |
| 499 | 2017-03-09 | 5,297,000 | 6,000 | 1.00 | 531,900,000 | 19,916,720 | 3.760 | 2017-03-07 |
| 500 | 2017-03-02 | 5,291,000 | -13,000 | 0.99 | 531,900,000 | 17,407,390 | 3.290 | 2017-02-28 |
| 501 | 2017-03-01 | 5,304,000 | -3,000 | 1.00 | 531,900,000 | 17,715,360 | 3.340 | 2017-02-27 |
| 502 | 2017-02-28 | 5,307,000 | -1,500 | 1.00 | 531,900,000 | 17,619,240 | 3.320 | 2017-02-24 |
| 503 | 2017-02-21 | 5,308,500 | -6,500 | 1.00 | 531,900,000 | 17,358,795 | 3.270 | 2017-02-17 |
| 504 | 2017-02-17 | 5,315,000 | 17,500 | 1.00 | 531,900,000 | 18,071,000 | 3.400 | 2017-02-15 |
| 505 | 2017-02-16 | 5,297,500 | -189 | 1.00 | 531,900,000 | 18,276,375 | 3.450 | 2017-02-14 |
| 506 | 2017-02-14 | 5,297,689 | 1,000,000 | 1.00 | 531,900,000 | 18,118,096 | 3.420 | 2017-02-10 |
| 507 | 2017-02-13 | 4,297,689 | 512,079 | 0.81 | 531,900,000 | 14,440,235 | 3.360 | 2017-02-09 |
| 508 | 2017-02-10 | 3,785,610 | 1 | 0.71 | 531,900,000 | 12,568,225 | 3.320 | 2017-02-08 |
| 509 | 2017-02-09 | 3,785,609 | 8,500 | 0.71 | 531,900,000 | 12,568,222 | 3.320 | 2017-02-07 |
| 510 | 2017-02-07 | 3,777,109 | 109 | 0.71 | 531,900,000 | 12,577,773 | 3.330 | 2017-02-03 |
| 511 | 2017-02-01 | 3,777,000 | -88,000 | 0.71 | 531,900,000 | 12,237,480 | 3.240 | 2017-01-25 |
| 512 | 2017-01-26 | 3,865,000 | -10,000 | 0.73 | 531,900,000 | 12,445,300 | 3.220 | 2017-01-24 |
| 513 | 2017-01-25 | 3,875,000 | 68,000 | 0.73 | 531,900,000 | 12,128,750 | 3.130 | 2017-01-23 |
| 514 | 2017-01-24 | 3,807,000 | 30,000 | 0.72 | 531,900,000 | 11,839,770 | 3.110 | 2017-01-20 |
| 515 | 2017-01-13 | 3,777,000 | -6,000 | 0.71 | 531,900,000 | 11,897,550 | 3.150 | 2017-01-11 |
| 516 | 2017-01-10 | 3,783,000 | 1,000 | 0.71 | 531,900,000 | 11,689,470 | 3.090 | 2017-01-06 |
| 517 | 2017-01-09 | 3,782,000 | 5,000 | 0.71 | 531,900,000 | 11,837,660 | 3.130 | 2017-01-05 |
| 518 | 2016-12-22 | 3,777,000 | 225,000 | 0.71 | 531,900,000 | 11,406,540 | 3.020 | 2016-12-20 |
| 519 | 2016-12-20 | 3,552,000 | -3,500 | 0.67 | 531,900,000 | 10,904,640 | 3.070 | 2016-12-16 |
| 520 | 2016-12-19 | 3,555,500 | -3,000 | 0.67 | 531,900,000 | 11,093,160 | 3.120 | 2016-12-15 |
| 521 | 2016-12-16 | 3,558,500 | -167,000 | 0.67 | 531,900,000 | 11,173,690 | 3.140 | 2016-12-14 |
| 522 | 2016-12-12 | 3,725,500 | 1,630,000 | 0.70 | 531,900,000 | 12,517,680 | 3.360 | 2016-12-08 |
| 523 | 2016-12-09 | 2,095,500 | 498,000 | 0.39 | 531,900,000 | 6,894,195 | 3.290 | 2016-12-07 |
| 524 | 2016-12-08 | 1,597,500 | 86,500 | 0.30 | 531,900,000 | 5,048,100 | 3.160 | 2016-12-06 |
| 525 | 2016-12-07 | 1,511,000 | 500,000 | 0.28 | 531,900,000 | 4,714,320 | 3.120 | 2016-12-05 |
| 526 | 2016-12-06 | 1,011,000 | 261,000 | 0.19 | 531,900,000 | 3,214,980 | 3.180 | 2016-12-02 |
| 527 | 2016-12-02 | 750,000 | -957,500 | 0.14 | 531,900,000 | 2,415,000 | 3.220 | 2016-11-30 |
| 528 | 2016-12-01 | 1,707,500 | -1,909,500 | 0.32 | 531,900,000 | 5,515,225 | 3.230 | 2016-11-29 |
| 529 | 2016-11-30 | 3,617,000 | -1,545,000 | 0.68 | 531,900,000 | 11,321,210 | 3.130 | 2016-11-28 |
| 530 | 2016-11-29 | 5,162,000 | -677,500 | 0.97 | 531,900,000 | 15,744,100 | 3.050 | 2016-11-25 |
| 531 | 2016-11-28 | 5,839,500 | -299,500 | 1.10 | 531,900,000 | 17,693,685 | 3.030 | 2016-11-24 |
| 532 | 2016-11-25 | 6,139,000 | -1,200,000 | 1.15 | 531,900,000 | 19,337,850 | 3.150 | 2016-11-23 |
| 533 | 2016-11-24 | 7,339,000 | -264,000 | 1.38 | 531,900,000 | 24,585,650 | 3.350 | 2016-11-22 |
| 534 | 2016-11-23 | 7,603,000 | -136,000 | 1.43 | 531,900,000 | 26,534,470 | 3.490 | 2016-11-21 |
| 535 | 2016-11-22 | 7,739,000 | -66,000 | 1.45 | 531,900,000 | 26,931,720 | 3.480 | 2016-11-18 |
| 536 | 2016-11-21 | 7,805,000 | -121,000 | 1.47 | 531,900,000 | 27,083,350 | 3.470 | 2016-11-17 |
| 537 | 2016-11-10 | 7,926,000 | -19,359,500 | 1.49 | 531,900,000 | 29,009,160 | 3.660 | 2016-11-08 |
| 538 | 2016-10-28 | 27,285,500 | -50,500 | 5.13 | 531,900,000 | 102,866,335 | 3.770 | 2016-10-26 |
| 539 | 2016-10-25 | 27,336,000 | -118,000 | 5.14 | 531,900,000 | 104,970,240 | 3.840 | 2016-10-20 |
| 540 | 2016-10-24 | 27,454,000 | -656,000 | 5.16 | 531,900,000 | 105,148,820 | 3.830 | 2016-10-19 |
| 541 | 2016-10-19 | 28,110,000 | -11,000 | 5.28 | 531,900,000 | 106,818,000 | 3.800 | 2016-10-17 |
| 542 | 2016-10-17 | 28,121,000 | -562,500 | 5.29 | 531,900,000 | 106,859,800 | 3.800 | 2016-10-13 |
| 543 | 2016-10-14 | 28,683,500 | -452,000 | 5.39 | 531,900,000 | 108,997,300 | 3.800 | 2016-10-12 |
| 544 | 2016-10-13 | 29,135,500 | -38,500 | 5.48 | 531,900,000 | 111,006,255 | 3.810 | 2016-10-11 |
| 545 | 2016-10-12 | 29,174,000 | -27,000 | 5.48 | 531,900,000 | 109,110,760 | 3.740 | 2016-10-07 |
| 546 | 2016-10-11 | 29,201,000 | 41,000 | 5.49 | 531,900,000 | 110,087,770 | 3.770 | 2016-10-06 |
| 547 | 2016-09-27 | 29,160,000 | -10,000 | 5.48 | 531,900,000 | 107,600,400 | 3.690 | 2016-09-23 |
| 548 | 2016-09-26 | 29,170,000 | -167,000 | 5.48 | 531,900,000 | 108,220,700 | 3.710 | 2016-09-22 |
| 549 | 2016-09-15 | 29,337,000 | -126,000 | 5.52 | 531,900,000 | 105,906,570 | 3.610 | 2016-09-13 |
| 550 | 2016-09-14 | 29,463,000 | 126,000 | 5.54 | 531,900,000 | 106,656,060 | 3.620 | 2016-09-12 |
| 551 | 2016-09-08 | 29,337,000 | -9,500 | 5.52 | 531,900,000 | 112,654,080 | 3.840 | 2016-09-06 |
| 552 | 2016-09-07 | 29,346,500 | 7,500 | 5.52 | 531,900,000 | 105,940,865 | 3.610 | 2016-09-05 |
| 553 | 2016-09-02 | 29,339,000 | 2,000 | 5.52 | 531,900,000 | 106,500,570 | 3.630 | 2016-08-31 |
| 554 | 2016-08-31 | 29,337,000 | -2,000 | 5.52 | 531,900,000 | 102,679,500 | 3.500 | 2016-08-29 |
| 555 | 2016-08-29 | 29,339,000 | 2,000 | 5.52 | 531,900,000 | 103,566,670 | 3.530 | 2016-08-25 |
| 556 | 2016-08-26 | 29,337,000 | -24,500 | 5.52 | 531,900,000 | 100,332,540 | 3.420 | 2016-08-24 |
| 557 | 2016-08-24 | 29,361,500 | -36,000 | 5.52 | 531,900,000 | 107,756,705 | 3.670 | 2016-08-22 |
| 558 | 2016-08-23 | 29,397,500 | 20,000 | 5.53 | 531,900,000 | 110,240,625 | 3.750 | 2016-08-19 |
| 559 | 2016-08-22 | 29,377,500 | -25,500 | 5.52 | 531,900,000 | 109,284,300 | 3.720 | 2016-08-18 |
| 560 | 2016-08-08 | 29,403,000 | -136,500 | 5.53 | 531,900,000 | 114,965,730 | 3.910 | 2016-08-04 |
| 561 | 2016-08-04 | 29,539,500 | -93,000 | 5.55 | 531,900,000 | 116,090,235 | 3.930 | 2016-08-01 |
| 562 | 2016-08-03 | 29,632,500 | 58,500 | 5.57 | 531,900,000 | 113,788,800 | 3.840 | 2016-07-29 |
| 563 | 2016-08-01 | 29,574,000 | 34,500 | 5.56 | 531,900,000 | 112,676,940 | 3.810 | 2016-07-28 |
| 564 | 2016-07-29 | 29,539,500 | -243,000 | 5.55 | 531,900,000 | 110,773,125 | 3.750 | 2016-07-27 |
| 565 | 2016-07-28 | 29,782,500 | 45,000 | 5.60 | 531,900,000 | 111,684,375 | 3.750 | 2016-07-26 |
| 566 | 2016-07-27 | 29,737,500 | 61,000 | 5.59 | 531,900,000 | 110,326,125 | 3.710 | 2016-07-25 |
| 567 | 2016-07-26 | 29,676,500 | 68,000 | 5.58 | 531,900,000 | 109,803,050 | 3.700 | 2016-07-22 |
| 568 | 2016-07-25 | 29,608,500 | 1,500 | 5.57 | 531,900,000 | 111,624,045 | 3.770 | 2016-07-21 |
| 569 | 2016-07-22 | 29,607,000 | 67,500 | 5.57 | 531,900,000 | 113,690,880 | 3.840 | 2016-07-20 |
| 570 | 2016-07-21 | 29,539,500 | -187,000 | 5.55 | 531,900,000 | 110,182,335 | 3.730 | 2016-07-19 |
| 571 | 2016-07-20 | 29,726,500 | 46,000 | 5.59 | 531,900,000 | 113,852,495 | 3.830 | 2016-07-18 |
| 572 | 2016-07-19 | 29,680,500 | 161,500 | 5.58 | 531,900,000 | 113,973,120 | 3.840 | 2016-07-15 |
| 573 | 2016-07-18 | 29,519,000 | 63,500 | 5.55 | 531,900,000 | 114,238,530 | 3.870 | 2016-07-14 |
| 574 | 2016-07-15 | 29,455,500 | -701,000 | 5.54 | 531,900,000 | 116,643,780 | 3.960 | 2016-07-13 |
| 575 | 2016-07-14 | 30,156,500 | 49,500 | 5.67 | 531,900,000 | 112,483,745 | 3.730 | 2016-07-12 |
| 576 | 2016-07-13 | 30,107,000 | -128,000 | 5.66 | 531,900,000 | 105,374,500 | 3.500 | 2016-07-11 |
| 577 | 2016-07-05 | 30,235,000 | -9,500 | 5.68 | 531,900,000 | 101,891,950 | 3.370 | 2016-06-30 |
| 578 | 2016-07-04 | 30,244,500 | 500 | 5.69 | 531,900,000 | 101,319,075 | 3.350 | 2016-06-29 |
| 579 | 2016-06-30 | 30,244,000 | 3,000 | 5.69 | 531,900,000 | 103,736,920 | 3.430 | 2016-06-28 |
| 580 | 2016-06-29 | 30,241,000 | 6,000 | 5.69 | 531,900,000 | 105,238,680 | 3.480 | 2016-06-27 |
| 581 | 2016-06-28 | 30,235,000 | -62,000 | 5.68 | 531,900,000 | 104,008,400 | 3.440 | 2016-06-24 |
| 582 | 2016-06-27 | 30,297,000 | -11,315,000 | 5.70 | 531,900,000 | 105,736,530 | 3.490 | 2016-06-23 |
| 583 | 2016-06-24 | 41,612,000 | 6,500 | 7.82 | 531,900,000 | 147,722,600 | 3.550 | 2016-06-22 |
| 584 | 2016-06-23 | 41,605,500 | 11,370,500 | 7.82 | 531,900,000 | 148,531,635 | 3.570 | 2016-06-21 |
| 585 | 2016-06-22 | 30,235,000 | 10,630,000 | 5.68 | 531,900,000 | 109,450,700 | 3.620 | 2016-06-20 |
| 586 | 2016-06-17 | 19,605,000 | -65,500 | 3.69 | 531,900,000 | 65,284,650 | 3.330 | 2016-06-15 |
| 587 | 2016-06-16 | 19,670,500 | 65,500 | 3.70 | 531,900,000 | 65,699,470 | 3.340 | 2016-06-14 |
| 588 | 2016-06-15 | 19,605,000 | -18,000 | 3.69 | 531,900,000 | 67,049,100 | 3.420 | 2016-06-13 |
| 589 | 2016-06-14 | 19,623,000 | 18,000 | 3.69 | 531,900,000 | 70,642,800 | 3.600 | 2016-06-10 |
| 590 | 2016-05-23 | 19,605,000 | -96,500 | 3.69 | 531,900,000 | 80,380,500 | 4.100 | 2016-05-19 |
| 591 | 2016-05-20 | 19,701,500 | 96,500 | 3.70 | 531,900,000 | 81,367,195 | 4.130 | 2016-05-18 |
| 592 | 2016-05-12 | 19,605,000 | -3,000 | 3.69 | 531,900,000 | 81,360,750 | 4.150 | 2016-05-10 |
| 593 | 2016-05-10 | 19,608,000 | 3,000 | 3.69 | 531,900,000 | 81,373,200 | 4.150 | 2016-05-06 |
| 594 | 2016-05-06 | 19,605,000 | -21,000 | 3.69 | 531,900,000 | 81,360,750 | 4.150 | 2016-05-04 |
| 595 | 2016-05-05 | 19,626,000 | 31,000 | 3.69 | 531,900,000 | 82,625,460 | 4.210 | 2016-05-03 |
| 596 | 2016-05-04 | 19,595,000 | 2,500 | 3.68 | 531,900,000 | 82,299,000 | 4.200 | 2016-04-29 |
| 597 | 2016-05-03 | 19,592,500 | 319,500 | 3.68 | 531,900,000 | 81,504,800 | 4.160 | 2016-04-28 |
| 598 | 2016-04-29 | 19,273,000 | 31,500 | 3.62 | 531,900,000 | 82,295,710 | 4.270 | 2016-04-27 |
| 599 | 2016-04-26 | 19,241,500 | 2,500 | 3.62 | 531,900,000 | 85,432,260 | 4.440 | 2016-04-22 |
| 600 | 2016-04-22 | 19,239,000 | 3,000 | 3.62 | 531,900,000 | 88,114,620 | 4.580 | 2016-04-20 |
| 601 | 2016-04-21 | 19,236,000 | -12,500 | 3.62 | 531,900,000 | 89,639,760 | 4.660 | 2016-04-19 |
| 602 | 2016-04-20 | 19,248,500 | -500 | 3.62 | 531,900,000 | 88,350,615 | 4.590 | 2016-04-18 |
| 603 | 2016-04-19 | 19,249,000 | -31,000 | 3.62 | 531,900,000 | 90,277,810 | 4.690 | 2016-04-15 |
| 604 | 2016-04-18 | 19,280,000 | -200,500 | 3.62 | 531,900,000 | 90,423,200 | 4.690 | 2016-04-14 |
| 605 | 2016-04-15 | 19,480,500 | -393,000 | 3.66 | 531,900,000 | 91,947,960 | 4.720 | 2016-04-13 |
| 606 | 2016-04-14 | 19,873,500 | -4,000 | 3.74 | 531,900,000 | 91,020,630 | 4.580 | 2016-04-12 |
| 607 | 2016-04-13 | 19,877,500 | -52,000 | 3.74 | 531,900,000 | 87,262,225 | 4.390 | 2016-04-11 |
| 608 | 2016-04-12 | 19,929,500 | 11,500 | 3.75 | 531,900,000 | 87,291,210 | 4.380 | 2016-04-08 |
| 609 | 2016-04-11 | 19,918,000 | -1,016,500 | 3.74 | 531,900,000 | 88,236,740 | 4.430 | 2016-04-07 |
| 610 | 2016-04-08 | 20,934,500 | -1,925,500 | 3.94 | 531,900,000 | 92,321,145 | 4.410 | 2016-04-06 |
| 611 | 2016-04-07 | 22,860,000 | -2,489,000 | 4.30 | 531,900,000 | 100,584,000 | 4.400 | 2016-04-05 |
| 612 | 2016-04-06 | 25,349,000 | -911,500 | 4.77 | 531,900,000 | 111,028,620 | 4.380 | 2016-04-01 |
| 613 | 2016-04-05 | 26,260,500 | -2,630,500 | 4.94 | 531,900,000 | 113,182,755 | 4.310 | 2016-03-31 |
| 614 | 2016-04-01 | 28,891,000 | 17,500 | 5.43 | 531,900,000 | 116,430,730 | 4.030 | 2016-03-30 |
| 615 | 2016-03-31 | 28,873,500 | 280,000 | 5.43 | 531,900,000 | 116,937,675 | 4.050 | 2016-03-29 |
| 616 | 2016-03-30 | 28,593,500 | 4,000 | 5.38 | 531,900,000 | 114,659,935 | 4.010 | 2016-03-24 |
| 617 | 2016-03-29 | 28,589,500 | 68,500 | 5.37 | 531,900,000 | 114,358,000 | 4.000 | 2016-03-23 |
| 618 | 2016-03-24 | 28,521,000 | 88,500 | 5.36 | 531,900,000 | 114,369,210 | 4.010 | 2016-03-22 |
| 619 | 2016-03-23 | 28,432,500 | 96,500 | 5.35 | 531,900,000 | 113,730,000 | 4.000 | 2016-03-21 |
| 620 | 2016-03-22 | 28,336,000 | 5,500 | 5.33 | 531,900,000 | 115,044,160 | 4.060 | 2016-03-18 |
| 621 | 2016-03-21 | 28,330,500 | 5,500 | 5.33 | 531,900,000 | 113,322,000 | 4.000 | 2016-03-17 |
| 622 | 2016-03-18 | 28,325,000 | 56,500 | 5.33 | 531,900,000 | 111,034,000 | 3.920 | 2016-03-16 |
| 623 | 2016-03-17 | 28,268,500 | 3,000 | 5.31 | 531,900,000 | 113,922,055 | 4.030 | 2016-03-15 |
| 624 | 2016-03-16 | 28,265,500 | 5,000 | 5.31 | 531,900,000 | 114,475,275 | 4.050 | 2016-03-14 |
| 625 | 2016-03-14 | 28,260,500 | 21,500 | 5.31 | 531,900,000 | 113,042,000 | 4.000 | 2016-03-10 |
| 626 | 2016-03-11 | 28,239,000 | 251,000 | 5.31 | 531,900,000 | 108,155,370 | 3.830 | 2016-03-09 |
| 627 | 2016-03-10 | 27,988,000 | 560,000 | 5.26 | 531,900,000 | 107,473,920 | 3.840 | 2016-03-08 |
| 628 | 2016-03-09 | 27,428,000 | 808,000 | 5.16 | 531,900,000 | 105,872,080 | 3.860 | 2016-03-07 |
| 629 | 2016-02-19 | 26,620,000 | -78,500 | 5.00 | 531,900,000 | 99,292,600 | 3.730 | 2016-02-17 |
| 630 | 2016-02-18 | 26,698,500 | -732,500 | 5.02 | 531,900,000 | 100,386,360 | 3.760 | 2016-02-16 |
| 631 | 2016-02-17 | 27,431,000 | -10,630,000 | 5.16 | 531,900,000 | 101,769,010 | 3.710 | 2016-02-15 |
| 632 | 2016-02-16 | 38,061,000 | -109,500 | 7.16 | 531,900,000 | 131,691,060 | 3.460 | 2016-02-12 |
| 633 | 2016-02-15 | 38,170,500 | -18,000 | 7.18 | 531,900,000 | 130,543,110 | 3.420 | 2016-02-11 |
| 634 | 2016-02-12 | 38,188,500 | -379,500 | 7.18 | 531,900,000 | 135,951,060 | 3.560 | 2016-02-05 |
| 635 | 2016-02-11 | 38,568,000 | -30,000 | 7.25 | 531,900,000 | 141,158,880 | 3.660 | 2016-02-04 |
| 636 | 2016-02-05 | 38,598,000 | -36,500 | 7.26 | 531,900,000 | 140,496,720 | 3.640 | 2016-02-03 |
| 637 | 2016-02-04 | 38,634,500 | -500 | 7.26 | 531,900,000 | 134,448,060 | 3.480 | 2016-02-02 |
| 638 | 2016-02-03 | 38,635,000 | -9,935,500 | 7.26 | 531,900,000 | 132,904,400 | 3.440 | 2016-02-01 |
| 639 | 2016-02-02 | 48,570,500 | -291,500 | 9.13 | 531,900,000 | 169,996,750 | 3.500 | 2016-01-29 |
| 640 | 2016-02-01 | 48,862,000 | -465,500 | 9.19 | 531,900,000 | 149,029,100 | 3.050 | 2016-01-28 |
| 641 | 2016-01-29 | 49,327,500 | 2,264,000 | 9.27 | 531,900,000 | 146,995,950 | 2.980 | 2016-01-27 |
| 642 | 2016-01-28 | 47,063,500 | 3,067,000 | 8.85 | 531,900,000 | 140,719,865 | 2.990 | 2016-01-26 |
| 643 | 2016-01-27 | 43,996,500 | -12,985,000 | 8.27 | 531,900,000 | 139,908,870 | 3.180 | 2016-01-25 |
| 644 | 2016-01-26 | 56,981,500 | -938,500 | 10.71 | 531,900,000 | 187,469,135 | 3.290 | 2016-01-22 |
| 645 | 2016-01-22 | 57,920,000 | 72,500 | 10.89 | 531,900,000 | 188,819,200 | 3.260 | 2016-01-20 |
| 646 | 2016-01-20 | 57,847,500 | -105,000 | 10.88 | 531,900,000 | 197,259,975 | 3.410 | 2016-01-18 |
| 647 | 2016-01-15 | 57,952,500 | 81,000 | 10.90 | 531,900,000 | 215,003,775 | 3.710 | 2016-01-13 |
| 648 | 2016-01-14 | 57,871,500 | 587,000 | 10.88 | 531,900,000 | 217,018,125 | 3.750 | 2016-01-12 |
| 649 | 2016-01-13 | 57,284,500 | -131,000 | 10.77 | 531,900,000 | 217,108,255 | 3.790 | 2016-01-11 |
| 650 | 2016-01-12 | 57,415,500 | 3,458,000 | 10.79 | 531,900,000 | 229,662,000 | 4.000 | 2016-01-08 |
| 651 | 2016-01-11 | 53,957,500 | 2,137,000 | 10.14 | 531,900,000 | 215,290,425 | 3.990 | 2016-01-07 |
| 652 | 2016-01-08 | 51,820,500 | 2,977,000 | 9.74 | 531,900,000 | 214,018,665 | 4.130 | 2016-01-06 |
| 653 | 2016-01-07 | 48,843,500 | -526,000 | 9.18 | 531,900,000 | 210,515,485 | 4.310 | 2016-01-05 |
| 654 | 2016-01-06 | 49,369,500 | -57,000 | 9.28 | 531,900,000 | 226,606,005 | 4.590 | 2016-01-04 |
| 655 | 2016-01-05 | 49,426,500 | -393,000 | 9.29 | 531,900,000 | 235,270,140 | 4.760 | 2015-12-30 |
| 656 | 2016-01-04 | 49,819,500 | -193,500 | 9.37 | 531,900,000 | 242,620,965 | 4.870 | 2015-12-29 |
| 657 | 2015-12-30 | 50,013,000 | -104,500 | 9.40 | 531,900,000 | 245,063,700 | 4.900 | 2015-12-28 |
| 658 | 2015-12-29 | 50,117,500 | -611,500 | 9.42 | 531,900,000 | 242,568,700 | 4.840 | 2015-12-23 |
| 659 | 2015-12-28 | 50,729,000 | -3,126,000 | 9.54 | 531,900,000 | 243,499,200 | 4.800 | 2015-12-22 |
| 660 | 2015-12-21 | 53,855,000 | -729,000 | 10.13 | 531,900,000 | 258,504,000 | 4.800 | 2015-12-17 |
| 661 | 2015-12-18 | 54,584,000 | 10.26 | 531,900,000 | 257,636,480 | 4.720 | 2015-12-16 | |
Webb-site Database - Powered By Linux Group