Poly Culture Group Corporation Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03636  2014-03-06  2023-11-06  2023-11-15
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

CITIBANK, N.A. 花旗銀行

CCASSID: C00010

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 2023-11-16 8.830 2023-11-14
2 2023-11-15 8.830 2023-11-13
3 2023-11-14 8.830 2023-11-10
4 2023-11-13 8,327,414 4,190,514 9.31 89,447,600 73,531,066 8.830 2023-11-09
5 2023-11-10 4,136,900 -370,440 4.62 89,447,600 36,528,827 8.830 2023-11-08
6 2023-11-09 4,507,340 -563,693 5.04 89,447,600 39,799,812 8.830 2023-11-07
7 2023-11-08 5,071,033 -4,293,714 5.67 89,447,600 44,777,221 8.830 2023-11-06
8 2023-11-07 9,364,747 -100 10.47 89,447,600 82,503,421 8.810 2023-11-03
9 2023-11-06 9,364,847 186,237 10.47 89,447,600 81,380,520 8.690 2023-11-02
10 2023-11-03 9,178,610 -90,400 10.26 89,447,600 79,486,763 8.660 2023-11-01
11 2023-11-02 9,269,010 -543,500 10.36 89,447,600 79,898,866 8.620 2023-10-31
12 2023-11-01 9,812,510 -3,000 10.97 89,447,600 84,681,961 8.630 2023-10-30
13 2023-10-31 9,815,510 492,494 10.97 89,447,600 84,413,386 8.600 2023-10-27
14 2023-10-27 9,323,016 -812,600 10.42 89,447,600 80,177,938 8.600 2023-10-25
15 2023-10-26 10,135,616 43,200 11.33 89,447,600 87,064,941 8.590 2023-10-24
16 2023-10-25 10,092,416 -55,300 11.28 89,447,600 86,895,702 8.610 2023-10-20
17 2023-10-24 10,147,716 40,000 11.34 89,447,600 87,371,835 8.610 2023-10-19
18 2023-10-20 10,107,716 -1,393,700 11.30 89,447,600 87,027,435 8.610 2023-10-18
19 2023-10-19 11,501,416 1,409,473 12.86 89,447,600 99,027,192 8.610 2023-10-17
20 2023-10-18 10,091,943 -90,800 11.28 89,447,600 86,992,549 8.620 2023-10-16
21 2023-10-17 10,182,743 -1,162,900 11.38 89,447,600 87,571,590 8.600 2023-10-13
22 2023-10-16 11,345,643 1,028,103 12.68 89,447,600 97,459,073 8.590 2023-10-12
23 2023-10-13 10,317,540 9,300 11.53 89,447,600 88,730,844 8.600 2023-10-11
24 2023-10-12 10,308,240 13,800 11.52 89,447,600 88,650,864 8.600 2023-10-10
25 2023-10-11 10,294,440 4,900 11.51 89,447,600 88,532,184 8.600 2023-10-09
26 2023-10-10 10,289,540 1,200 11.50 89,447,600 88,387,149 8.590 2023-10-06
27 2023-10-09 10,288,340 -8,500 11.50 89,447,600 88,479,724 8.600 2023-10-05
28 2023-10-06 10,296,840 -40,000 11.51 89,447,600 88,243,919 8.570 2023-10-04
29 2023-10-05 10,336,840 92,203 11.56 89,447,600 88,069,877 8.520 2023-10-03
30 2023-10-04 10,244,637 -951,700 11.45 89,447,600 86,976,968 8.490 2023-09-29
31 2023-10-03 11,196,337 -93,100 12.52 89,447,600 95,056,901 8.490 2023-09-28
32 2023-09-29 11,289,437 -394,900 12.62 89,447,600 96,186,003 8.520 2023-09-27
33 2023-09-28 11,684,337 688,405 13.06 89,447,600 100,251,611 8.580 2023-09-26
34 2023-09-27 10,995,932 -257,678 12.29 89,447,600 94,345,097 8.580 2023-09-25
35 2023-09-25 11,253,610 -103,500 12.58 89,447,600 96,893,582 8.610 2023-09-21
36 2023-09-22 11,357,110 1,547,268 12.70 89,447,600 97,671,146 8.600 2023-09-20
37 2023-09-21 9,809,842 -513,300 10.97 89,447,600 84,364,641 8.600 2023-09-19
38 2023-09-20 10,323,142 214,608 11.54 89,447,600 88,985,484 8.620 2023-09-18
39 2023-09-19 10,108,534 25,000 11.30 89,447,600 86,427,966 8.550 2023-09-15
40 2023-09-15 10,083,534 509,705 11.27 89,447,600 85,710,039 8.500 2023-09-13
41 2023-09-14 9,573,829 199,524 10.70 89,447,600 80,898,855 8.450 2023-09-12
42 2023-09-13 9,374,305 183,750 10.48 89,447,600 77,712,988 8.290 2023-09-11
43 2023-09-12 9,190,555 213,691 10.27 89,447,600 76,373,512 8.310 2023-09-07
44 2023-09-07 8,976,864 21,132 10.04 89,447,600 74,238,665 8.270 2023-09-05
45 2023-09-06 8,955,732 556,257 10.01 89,447,600 74,332,576 8.300 2023-09-04
46 2023-09-05 8,399,475 308,151 9.39 89,447,600 69,547,653 8.280 2023-08-31
47 2023-09-04 8,091,324 -180,700 9.05 89,447,600 67,157,989 8.300 2023-08-30
48 2023-08-31 8,272,024 -100 9.25 89,447,600 68,575,079 8.290 2023-08-29
49 2023-08-30 8,272,124 -2,100 9.25 89,447,600 68,245,023 8.250 2023-08-28
50 2023-08-29 8,274,224 139,221 9.25 89,447,600 68,593,317 8.290 2023-08-25
51 2023-08-28 8,135,003 351,570 9.09 89,447,600 66,544,325 8.180 2023-08-24
52 2023-08-25 7,783,433 20,000 8.70 89,447,600 63,590,648 8.170 2023-08-23
53 2023-08-24 7,763,433 -5,000 8.68 89,447,600 62,107,464 8.000 2023-08-22
54 2023-08-23 7,768,433 213,300 8.68 89,447,600 63,001,992 8.110 2023-08-21
55 2023-08-21 7,555,133 146,000 8.45 89,447,600 62,632,053 8.290 2023-08-17
56 2023-08-17 7,409,133 2,428,800 8.28 89,447,600 61,866,261 8.350 2023-08-15
57 2023-08-10 4,980,333 -2,428,800 5.57 89,447,600 41,735,191 8.380 2023-08-08
58 2023-08-09 7,409,133 2,428,800 8.28 89,447,600 62,088,535 8.380 2023-08-07
59 2023-08-08 4,980,333 -42,300 5.57 89,447,600 41,685,387 8.370 2023-08-04
60 2023-08-02 5,022,633 155,119 5.62 89,447,600 41,989,212 8.360 2023-07-31
61 2023-07-28 4,867,514 18,800 5.44 89,447,600 40,741,092 8.370 2023-07-26
62 2023-07-26 4,848,714 700 5.42 89,447,600 40,632,223 8.380 2023-07-24
63 2023-07-25 4,848,014 -1,500 5.42 89,447,600 40,383,957 8.330 2023-07-21
64 2023-07-21 4,849,514 -7,100 5.42 89,447,600 40,056,986 8.260 2023-07-19
65 2023-07-20 4,856,614 -168,862 5.43 89,447,600 40,018,499 8.240 2023-07-18
66 2023-07-19 5,025,476 168,862 5.62 89,447,600 41,409,922 8.240 2023-07-14
67 2023-07-13 4,856,614 170,000 5.43 89,447,600 39,872,801 8.210 2023-07-11
68 2023-07-12 4,686,614 102,300 5.24 89,447,600 38,477,101 8.210 2023-07-10
69 2023-07-11 4,584,314 250,000 5.13 89,447,600 37,637,218 8.210 2023-07-07
70 2023-07-10 4,334,314 440,000 4.85 89,447,600 35,714,747 8.240 2023-07-06
71 2023-07-07 3,894,314 -18,600 4.35 89,447,600 32,050,204 8.230 2023-07-05
72 2023-07-06 3,912,914 -100 4.37 89,447,600 32,281,541 8.250 2023-07-04
73 2023-07-05 3,913,014 770,900 4.37 89,447,600 32,204,105 8.230 2023-07-03
74 2023-07-04 3,142,114 600,900 3.51 89,447,600 25,796,756 8.210 2023-06-30
75 2023-07-03 2,541,214 -22,200 2.84 89,447,600 20,990,428 8.260 2023-06-29
76 2023-06-30 2,563,414 522,814 2.87 89,447,600 21,378,873 8.340 2023-06-28
77 2023-06-21 2,040,600 -71,200 2.28 89,447,600 10,203,000 5.000 2023-06-19
78 2023-06-20 2,111,800 800 2.36 89,447,600 8,193,784 3.880 2023-06-16
79 2023-06-19 2,111,000 25,500 2.36 89,447,600 8,296,230 3.930 2023-06-15
80 2023-06-16 2,085,500 -22,300 2.33 89,447,600 8,425,420 4.040 2023-06-14
81 2023-06-15 2,107,800 -300 2.36 89,447,600 8,515,512 4.040 2023-06-13
82 2023-06-14 2,108,100 -700 2.36 89,447,600 8,242,671 3.910 2023-06-12
83 2023-06-12 2,108,800 300 2.36 89,447,600 7,654,944 3.630 2023-06-08
84 2023-06-09 2,108,500 -200 2.36 89,447,600 7,906,875 3.750 2023-06-07
85 2023-06-06 2,108,700 2,000 2.36 89,447,600 7,696,755 3.650 2023-06-02
86 2023-05-30 2,106,700 600 2.36 89,447,600 7,794,790 3.700 2023-05-25
87 2023-05-24 2,106,100 -6,300 2.35 89,447,600 7,855,753 3.730 2023-05-22
88 2023-05-22 2,112,400 100 2.36 89,447,600 7,921,500 3.750 2023-05-18
89 2023-05-17 2,112,300 100 2.36 89,447,600 8,005,617 3.790 2023-05-15
90 2023-05-15 2,112,200 30,000 2.36 89,447,600 8,427,678 3.990 2023-05-11
91 2023-05-10 2,082,200 -2,000 2.33 89,447,600 8,099,758 3.890 2023-05-08
92 2023-05-08 2,084,200 100 2.33 89,447,600 8,107,538 3.890 2023-05-04
93 2023-05-02 2,084,100 300 2.33 89,447,600 8,232,195 3.950 2023-04-27
94 2023-04-28 2,083,800 -29,400 2.33 89,447,600 7,751,736 3.720 2023-04-26
95 2023-04-27 2,113,200 -140,200 2.36 89,447,600 7,882,236 3.730 2023-04-25
96 2023-04-26 2,253,400 -30,000 2.52 89,447,600 8,743,192 3.880 2023-04-24
97 2023-04-20 2,283,400 24,100 2.55 89,447,600 9,270,604 4.060 2023-04-18
98 2023-04-19 2,259,300 1,000 2.53 89,447,600 9,037,200 4.000 2023-04-17
99 2023-04-17 2,258,300 -2,300 2.52 89,447,600 9,530,026 4.220 2023-04-13
100 2023-04-14 2,260,600 -600 2.53 89,447,600 9,607,550 4.250 2023-04-12
101 2023-03-23 2,261,200 100 2.53 89,447,600 8,479,500 3.750 2023-03-21
102 2023-03-17 2,261,100 100 2.53 89,447,600 8,727,846 3.860 2023-03-15
103 2023-03-14 2,261,000 200 2.53 89,447,600 8,930,950 3.950 2023-03-10
104 2023-03-10 2,260,800 5,800 2.53 89,447,600 9,065,808 4.010 2023-03-08
105 2023-03-09 2,255,000 -22,900 2.52 89,447,600 9,290,600 4.120 2023-03-07
106 2023-02-22 2,277,900 8,100 2.55 89,447,600 8,587,683 3.770 2023-02-20
107 2023-02-21 2,269,800 1,100 2.54 89,447,600 8,716,032 3.840 2023-02-17
108 2023-02-17 2,268,700 10,300 2.54 89,447,600 8,915,991 3.930 2023-02-15
109 2023-02-15 2,258,400 -5,600 2.52 89,447,600 9,394,944 4.160 2023-02-13
110 2023-02-14 2,264,000 5,000 2.53 89,447,600 8,942,800 3.950 2023-02-10
111 2023-02-13 2,259,000 5,000 2.53 89,447,600 9,261,900 4.100 2023-02-09
112 2023-02-08 2,254,000 100 2.52 89,447,600 9,016,000 4.000 2023-02-06
113 2023-02-06 2,253,900 12,400 2.52 89,447,600 9,466,380 4.200 2023-02-02
114 2023-01-31 2,241,500 200 2.51 89,447,600 10,512,635 4.690 2023-01-27
115 2023-01-30 2,241,300 -5,600 2.51 89,447,600 10,422,045 4.650 2023-01-26
116 2023-01-27 2,246,900 -6,100 2.51 89,447,600 9,863,891 4.390 2023-01-20
117 2023-01-26 2,253,000 -100 2.52 89,447,600 9,507,660 4.220 2023-01-19
118 2023-01-20 2,253,100 -100 2.52 89,447,600 9,057,462 4.020 2023-01-18
119 2023-01-09 2,253,200 -1,000 2.52 89,447,600 8,764,948 3.890 2023-01-05
120 2022-12-29 2,254,200 49,700 2.52 89,447,600 8,317,998 3.690 2022-12-23
121 2022-12-16 2,204,500 200 2.46 89,447,600 8,795,955 3.990 2022-12-14
122 2022-12-15 2,204,300 -300 2.46 89,447,600 8,398,383 3.810 2022-12-13
123 2022-12-13 2,204,600 21,500 2.46 89,447,600 8,928,630 4.050 2022-12-09
124 2022-12-12 2,183,100 -100 2.44 89,447,600 9,016,203 4.130 2022-12-08
125 2022-12-06 2,183,200 100 2.44 89,447,600 7,772,192 3.560 2022-12-02
126 2022-11-17 2,183,100 600 2.44 89,447,600 6,549,300 3.000 2022-11-15
127 2022-11-10 2,182,500 200 2.44 89,447,600 6,569,325 3.010 2022-11-08
128 2022-11-09 2,182,300 -100 2.44 89,447,600 6,743,307 3.090 2022-11-07
129 2022-11-08 2,182,400 29,700 2.44 89,447,600 6,787,264 3.110 2022-11-04
130 2022-11-04 2,152,700 -2,800 2.41 89,447,600 6,867,113 3.190 2022-11-02
131 2022-11-03 2,155,500 2,800 2.41 89,447,600 6,444,945 2.990 2022-11-01
132 2022-11-01 2,152,700 200 2.41 89,447,600 7,082,383 3.290 2022-10-28
133 2022-10-26 2,152,500 100 2.41 89,447,600 7,017,150 3.260 2022-10-24
134 2022-10-19 2,152,400 -10,000 2.41 89,447,600 7,145,968 3.320 2022-10-17
135 2022-10-11 2,162,400 10,000 2.42 89,447,600 6,854,808 3.170 2022-10-07
136 2022-10-10 2,152,400 100 2.41 89,447,600 7,102,920 3.300 2022-10-06
137 2022-10-06 2,152,300 100 2.41 89,447,600 7,124,113 3.310 2022-10-03
138 2022-09-28 2,152,200 100 2.41 89,447,600 7,446,612 3.460 2022-09-26
139 2022-09-22 2,152,100 -500 2.41 89,447,600 7,812,123 3.630 2022-09-20
140 2022-09-21 2,152,600 -100 2.41 89,447,600 7,749,360 3.600 2022-09-19
141 2022-09-20 2,152,700 200 2.41 89,447,600 7,642,085 3.550 2022-09-16
142 2022-09-13 2,152,500 100 2.41 89,447,600 7,576,800 3.520 2022-09-08
143 2022-09-08 2,152,400 -21,900 2.41 89,447,600 7,210,540 3.350 2022-09-06
144 2022-09-06 2,174,300 300 2.43 89,447,600 7,131,704 3.280 2022-09-02
145 2022-09-05 2,174,000 100 2.43 89,447,600 7,413,340 3.410 2022-09-01
146 2022-09-01 2,173,900 100 2.43 89,447,600 7,521,694 3.460 2022-08-30
147 2022-08-30 2,173,800 600 2.43 89,447,600 7,130,064 3.280 2022-08-26
148 2022-08-26 2,173,200 -400 2.43 89,447,600 7,236,756 3.330 2022-08-24
149 2022-08-24 2,173,600 1,000 2.43 89,447,600 7,433,712 3.420 2022-08-22
150 2022-08-19 2,172,600 -1,600 2.43 89,447,600 7,604,100 3.500 2022-08-17
151 2022-08-09 2,174,200 20,500 2.43 89,447,600 7,653,184 3.520 2022-08-05
152 2022-08-08 2,153,700 100 2.41 89,447,600 7,688,709 3.570 2022-08-04
153 2022-08-03 2,153,600 800 2.41 89,447,600 7,559,136 3.510 2022-08-01
154 2022-08-01 2,152,800 600 2.41 89,447,600 7,793,136 3.620 2022-07-28
155 2022-07-19 2,152,200 3,000 2.41 89,447,600 7,855,530 3.650 2022-07-15
156 2022-07-18 2,149,200 -1,200 2.40 89,447,600 7,866,072 3.660 2022-07-14
157 2022-07-15 2,150,400 100 2.40 89,447,600 8,085,504 3.760 2022-07-13
158 2022-07-14 2,150,300 4,300 2.40 89,447,600 7,956,110 3.700 2022-07-12
159 2022-07-13 2,146,000 2,000 2.40 89,447,600 8,305,020 3.870 2022-07-11
160 2022-07-12 2,144,000 1,000 2.40 89,447,600 8,554,560 3.990 2022-07-08
161 2022-06-30 2,143,000 -1,400 2.40 89,447,600 8,400,560 3.920 2022-06-28
162 2022-06-24 2,144,400 100 2.40 89,447,600 8,406,048 3.920 2022-06-22
163 2022-06-22 2,144,300 800 2.40 89,447,600 9,177,604 4.280 2022-06-20
164 2022-06-17 2,143,500 300 2.40 89,447,600 8,702,610 4.060 2022-06-15
165 2022-06-16 2,143,200 12,500 2.40 89,447,600 8,744,256 4.080 2022-06-14
166 2022-06-15 2,130,700 6,000 2.38 89,447,600 8,480,186 3.980 2022-06-13
167 2022-06-08 2,124,700 100 2.38 89,447,600 8,243,836 3.880 2022-06-06
168 2022-06-07 2,124,600 700 2.38 89,447,600 8,285,940 3.900 2022-06-02
169 2022-06-02 2,123,900 1,100 2.37 89,447,600 8,198,254 3.860 2022-05-31
170 2022-06-01 2,122,800 6,500 2.37 89,447,600 8,321,376 3.920 2022-05-30
171 2022-05-30 2,116,300 1,600 2.37 89,447,600 8,380,548 3.960 2022-05-26
172 2022-05-26 2,114,700 1,500 2.36 89,447,600 8,374,212 3.960 2022-05-24
173 2022-05-25 2,113,200 3,600 2.36 89,447,600 8,473,932 4.010 2022-05-23
174 2022-05-23 2,109,600 300 2.36 89,447,600 8,417,304 3.990 2022-05-19
175 2022-05-20 2,109,300 -9,600 2.36 89,447,600 8,416,107 3.990 2022-05-18
176 2022-05-17 2,118,900 -32,000 2.37 89,447,600 8,793,435 4.150 2022-05-13
177 2022-05-12 2,150,900 100 2.40 89,447,600 8,496,055 3.950 2022-05-10
178 2022-05-11 2,150,800 200 2.40 89,447,600 9,291,456 4.320 2022-05-06
179 2022-04-14 2,150,600 1,800 2.40 89,447,600 8,838,966 4.110 2022-04-12
180 2022-04-08 2,148,800 8,000 2.40 89,447,600 10,206,800 4.750 2022-04-06
181 2022-04-07 2,140,800 -4,200 2.39 89,447,600 9,911,904 4.630 2022-04-04
182 2022-04-06 2,145,000 -3,100 2.40 89,447,600 10,510,500 4.900 2022-04-01
183 2022-03-30 2,148,100 -1,500 2.40 89,447,600 9,795,336 4.560 2022-03-28
184 2022-03-29 2,149,600 -6,000 2.40 89,447,600 10,748,000 5.000 2022-03-25
185 2022-03-24 2,155,600 100 2.41 89,447,600 9,441,528 4.380 2022-03-22
186 2022-03-09 2,155,500 6,000 2.41 89,447,600 10,346,400 4.800 2022-03-07
187 2022-03-07 2,149,500 -20,000 2.40 89,447,600 10,618,530 4.940 2022-03-03
188 2022-02-22 2,169,500 -200 2.43 89,447,600 11,563,435 5.330 2022-02-18
189 2022-02-21 2,169,700 -2,800 2.43 89,447,600 11,412,622 5.260 2022-02-17
190 2022-02-18 2,172,500 -100 2.43 89,447,600 11,688,050 5.380 2022-02-16
191 2022-02-17 2,172,600 2,500 2.43 89,447,600 11,493,054 5.290 2022-02-15
192 2022-02-15 2,170,100 -56,200 2.43 89,447,600 11,566,633 5.330 2022-02-11
193 2022-02-14 2,226,300 20,000 2.49 89,447,600 10,686,240 4.800 2022-02-10
194 2022-02-09 2,206,300 1,000 2.47 89,447,600 9,840,098 4.460 2022-02-07
195 2022-02-07 2,205,300 100 2.47 89,447,600 9,548,949 4.330 2022-01-28
196 2022-02-04 2,205,200 100 2.47 89,447,600 9,548,516 4.330 2022-01-27
197 2022-01-28 2,205,100 100 2.47 89,447,600 10,099,358 4.580 2022-01-26
198 2022-01-27 2,205,000 100 2.47 89,447,600 10,032,750 4.550 2022-01-25
199 2022-01-26 2,204,900 100 2.47 89,447,600 10,142,540 4.600 2022-01-24
200 2022-01-25 2,204,800 200 2.46 89,447,600 10,142,080 4.600 2022-01-21
201 2022-01-20 2,204,600 100 2.46 89,447,600 9,678,194 4.390 2022-01-18
202 2022-01-19 2,204,500 -400 2.46 89,447,600 10,140,700 4.600 2022-01-17
203 2022-01-17 2,204,900 100 2.47 89,447,600 9,988,197 4.530 2022-01-13
204 2022-01-14 2,204,800 5,700 2.46 89,447,600 10,362,560 4.700 2022-01-12
205 2022-01-07 2,199,100 100 2.46 89,447,600 9,961,923 4.530 2022-01-05
206 2022-01-04 2,199,000 100 2.46 89,447,600 10,225,350 4.650 2021-12-30
207 2022-01-03 2,198,900 100 2.46 89,447,600 9,895,050 4.500 2021-12-29
208 2021-12-29 2,198,800 -16,500 2.46 89,447,600 9,894,600 4.500 2021-12-23
209 2021-12-28 2,215,300 -18,900 2.48 89,447,600 9,968,850 4.500 2021-12-22
210 2021-12-23 2,234,200 -6,500 2.50 89,447,600 10,053,900 4.500 2021-12-21
211 2021-12-21 2,240,700 -93,300 2.51 89,447,600 10,419,255 4.650 2021-12-17
212 2021-12-20 2,334,000 -23,900 2.61 89,447,600 10,876,440 4.660 2021-12-16
213 2021-12-17 2,357,900 -39,300 2.64 89,447,600 11,317,920 4.800 2021-12-15
214 2021-12-16 2,397,200 -26,100 2.68 89,447,600 11,410,672 4.760 2021-12-14
215 2021-12-15 2,423,300 -16,800 2.71 89,447,600 11,656,073 4.810 2021-12-13
216 2021-12-07 2,440,100 -51,500 2.73 89,447,600 11,444,069 4.690 2021-12-03
217 2021-12-06 2,491,600 100 2.79 89,447,600 11,361,696 4.560 2021-12-02
218 2021-12-03 2,491,500 -39,000 2.79 89,447,600 10,638,705 4.270 2021-12-01
219 2021-12-02 2,530,500 200 2.83 89,447,600 11,564,385 4.570 2021-11-30
220 2021-12-01 2,530,300 100 2.83 89,447,600 10,804,381 4.270 2021-11-29
221 2021-11-30 2,530,200 -122,500 2.83 89,447,600 11,158,182 4.410 2021-11-26
222 2021-11-29 2,652,700 100 2.97 89,447,600 11,963,677 4.510 2021-11-25
223 2021-11-26 2,652,600 15,300 2.97 89,447,600 11,963,226 4.510 2021-11-24
224 2021-11-25 2,637,300 40,400 2.95 89,447,600 12,395,310 4.700 2021-11-23
225 2021-11-24 2,596,900 200 2.90 89,447,600 12,620,934 4.860 2021-11-22
226 2021-11-19 2,596,700 100 2.90 89,447,600 12,723,830 4.900 2021-11-17
227 2021-11-16 2,596,600 100 2.90 89,447,600 12,775,272 4.920 2021-11-12
228 2021-11-15 2,596,500 200 2.90 89,447,600 12,774,780 4.920 2021-11-11
229 2021-11-12 2,596,300 100 2.90 89,447,600 12,981,500 5.000 2021-11-10
230 2021-11-11 2,596,200 500 2.90 89,447,600 12,981,000 5.000 2021-11-09
231 2021-11-10 2,595,700 200 2.90 89,447,600 12,718,930 4.900 2021-11-08
232 2021-11-09 2,595,500 200 2.90 89,447,600 13,003,455 5.010 2021-11-05
233 2021-11-08 2,595,300 200 2.90 89,447,600 13,236,030 5.100 2021-11-04
234 2021-11-05 2,595,100 300 2.90 89,447,600 13,494,520 5.200 2021-11-03
235 2021-11-04 2,594,800 200 2.90 89,447,600 13,467,012 5.190 2021-11-02
236 2021-10-25 2,594,600 -500 2.90 89,447,600 14,529,760 5.600 2021-10-21
237 2021-10-12 2,595,100 -800 2.90 89,447,600 14,792,070 5.700 2021-10-08
238 2021-10-11 2,595,900 -2,100 2.90 89,447,600 14,848,548 5.720 2021-10-07
239 2021-10-07 2,598,000 -12,700 2.90 89,447,600 12,392,460 4.770 2021-10-05
240 2021-10-06 2,610,700 -18,500 2.92 89,447,600 12,322,504 4.720 2021-10-04
241 2021-10-05 2,629,200 31,200 2.94 89,447,600 12,409,824 4.720 2021-09-30
242 2021-10-04 2,598,000 -900 2.90 89,447,600 12,652,260 4.870 2021-09-29
243 2021-09-30 2,598,900 -700 2.91 89,447,600 13,046,478 5.020 2021-09-28
244 2021-09-29 2,599,600 4,500 2.91 89,447,600 13,439,932 5.170 2021-09-27
245 2021-09-28 2,595,100 -9,400 2.90 89,447,600 13,494,520 5.200 2021-09-24
246 2021-09-27 2,604,500 -5,000 2.91 89,447,600 14,064,300 5.400 2021-09-23
247 2021-09-23 2,609,500 -100 2.92 89,447,600 14,091,300 5.400 2021-09-20
248 2021-09-21 2,609,600 -30,500 2.92 89,447,600 14,535,472 5.570 2021-09-17
249 2021-09-20 2,640,100 -8,400 2.95 89,447,600 14,018,931 5.310 2021-09-16
250 2021-09-16 2,648,500 -19,300 2.96 89,447,600 15,228,875 5.750 2021-09-14
251 2021-09-15 2,667,800 -2,400 2.98 89,447,600 15,259,816 5.720 2021-09-13
252 2021-09-14 2,670,200 5,000 2.99 89,447,600 16,021,200 6.000 2021-09-10
253 2021-09-13 2,665,200 -150,700 2.98 89,447,600 15,458,160 5.800 2021-09-09
254 2021-09-10 2,815,900 -46,000 3.15 89,447,600 16,106,948 5.720 2021-09-08
255 2021-09-09 2,861,900 8,100 3.20 89,447,600 17,171,400 6.000 2021-09-07
256 2021-09-08 2,853,800 -172,900 3.19 89,447,600 17,522,332 6.140 2021-09-06
257 2021-09-07 3,026,700 -85,700 3.38 89,447,600 20,460,492 6.760 2021-09-03
258 2021-09-06 3,112,400 19,900 3.48 89,447,600 19,545,872 6.280 2021-09-02
259 2021-09-03 3,092,500 500 3.46 89,447,600 14,411,050 4.660 2021-09-01
260 2021-08-27 3,092,000 -11,000 3.46 89,447,600 12,368,000 4.000 2021-08-25
261 2021-08-23 3,103,000 -100 3.47 89,447,600 12,225,820 3.940 2021-08-19
262 2021-08-18 3,103,100 -9,500 3.47 89,447,600 12,288,276 3.960 2021-08-16
263 2021-08-17 3,112,600 500 3.48 89,447,600 12,419,274 3.990 2021-08-13
264 2021-08-12 3,112,100 -6,500 3.48 89,447,600 12,448,400 4.000 2021-08-10
265 2021-08-06 3,118,600 100 3.49 89,447,600 12,474,400 4.000 2021-08-04
266 2021-08-05 3,118,500 15,700 3.49 89,447,600 12,536,370 4.020 2021-08-03
267 2021-08-03 3,102,800 1,400 3.47 89,447,600 12,597,368 4.060 2021-07-30
268 2021-07-29 3,101,400 -300 3.47 89,447,600 12,684,726 4.090 2021-07-27
269 2021-07-28 3,101,700 1,600 3.47 89,447,600 13,647,480 4.400 2021-07-26
270 2021-07-26 3,100,100 -100 3.47 89,447,600 13,857,447 4.470 2021-07-22
271 2021-07-22 3,100,200 -2,100 3.47 89,447,600 14,818,956 4.780 2021-07-20
272 2021-07-14 3,102,300 1,000 3.47 89,447,600 13,495,005 4.350 2021-07-12
273 2021-07-12 3,101,300 -300 3.47 89,447,600 13,428,629 4.330 2021-07-08
274 2021-07-09 3,101,600 -1,800 3.47 89,447,600 13,771,104 4.440 2021-07-07
275 2021-07-08 3,103,400 -700 3.47 89,447,600 13,406,688 4.320 2021-07-06
276 2021-07-07 3,104,100 -500 3.47 89,447,600 13,440,753 4.330 2021-07-05
277 2021-06-17 3,104,600 -200 3.47 89,447,600 14,653,712 4.720 2021-06-15
278 2021-06-15 3,104,800 800 3.47 89,447,600 15,213,520 4.900 2021-06-10
279 2021-06-11 3,104,000 -200 3.47 89,447,600 14,744,000 4.750 2021-06-09
280 2021-06-10 3,104,200 300 3.47 89,447,600 15,210,580 4.900 2021-06-08
281 2021-06-09 3,103,900 -4,600 3.47 89,447,600 14,867,681 4.790 2021-06-07
282 2021-06-08 3,108,500 800 3.48 89,447,600 14,858,630 4.780 2021-06-04
283 2021-06-07 3,107,700 -3,300 3.47 89,447,600 14,761,575 4.750 2021-06-03
284 2021-06-04 3,111,000 -5,200 3.48 89,447,600 13,532,850 4.350 2021-06-02
285 2021-06-03 3,116,200 -12,700 3.48 89,447,600 12,838,744 4.120 2021-06-01
286 2021-06-02 3,128,900 -15,000 3.50 89,447,600 13,172,669 4.210 2021-05-31
287 2021-05-26 3,143,900 200 3.51 89,447,600 12,512,722 3.980 2021-05-24
288 2021-05-24 3,143,700 500 3.51 89,447,600 12,826,296 4.080 2021-05-20
289 2021-05-20 3,143,200 300 3.51 89,447,600 12,572,800 4.000 2021-05-17
290 2021-05-18 3,142,900 -5,000 3.51 89,447,600 12,917,319 4.110 2021-05-14
291 2021-05-13 3,147,900 11,800 3.52 89,447,600 12,591,600 4.000 2021-05-11
292 2021-05-07 3,136,100 -2,000 3.51 89,447,600 14,175,172 4.520 2021-05-05
293 2021-05-06 3,138,100 200 3.51 89,447,600 13,148,639 4.190 2021-05-04
294 2021-05-03 3,137,900 -16,000 3.51 89,447,600 13,116,422 4.180 2021-04-29
295 2021-04-30 3,153,900 200 3.53 89,447,600 13,971,777 4.430 2021-04-28
296 2021-04-29 3,153,700 18,200 3.53 89,447,600 14,002,428 4.440 2021-04-27
297 2021-04-28 3,135,500 15,700 3.51 89,447,600 13,357,230 4.260 2021-04-26
298 2021-04-27 3,119,800 -10,400 3.49 89,447,600 13,415,140 4.300 2021-04-23
299 2021-04-26 3,130,200 1,300 3.50 89,447,600 13,240,746 4.230 2021-04-22
300 2021-04-23 3,128,900 29,900 3.50 89,447,600 12,984,935 4.150 2021-04-21
301 2021-04-22 3,099,000 6,600 3.46 89,447,600 13,232,730 4.270 2021-04-20
302 2021-04-21 3,092,400 4,900 3.46 89,447,600 12,957,156 4.190 2021-04-19
303 2021-04-20 3,087,500 54,900 3.45 89,447,600 12,967,500 4.200 2021-04-16
304 2021-04-19 3,032,600 67,700 3.39 89,447,600 12,524,638 4.130 2021-04-15
305 2021-04-15 2,964,900 212,400 3.31 89,447,600 12,096,792 4.080 2021-04-13
306 2021-04-13 2,752,500 -20,200 3.08 89,447,600 11,120,100 4.040 2021-04-09
307 2021-03-31 2,772,700 200 3.10 89,447,600 10,841,257 3.910 2021-03-29
308 2021-03-26 2,772,500 -200 3.10 89,447,600 11,367,250 4.100 2021-03-24
309 2021-03-24 2,772,700 1,000 3.10 89,447,600 11,035,346 3.980 2021-03-22
310 2021-03-23 2,771,700 20,000 3.10 89,447,600 10,892,781 3.930 2021-03-19
311 2021-03-22 2,751,700 26,700 3.08 89,447,600 11,337,004 4.120 2021-03-18
312 2021-03-19 2,725,000 1,100 3.05 89,447,600 11,172,500 4.100 2021-03-17
313 2021-03-17 2,723,900 5,800 3.05 89,447,600 11,576,575 4.250 2021-03-15
314 2021-03-15 2,718,100 700 3.04 89,447,600 11,497,563 4.230 2021-03-11
315 2021-03-12 2,717,400 19,700 3.04 89,447,600 11,684,820 4.300 2021-03-10
316 2021-03-11 2,697,700 27,500 3.02 89,447,600 11,600,110 4.300 2021-03-09
317 2021-03-09 2,670,200 -300 2.99 89,447,600 12,282,920 4.600 2021-03-05
318 2021-03-04 2,670,500 300 2.99 89,447,600 12,284,300 4.600 2021-03-02
319 2021-03-02 2,670,200 101,100 2.99 89,447,600 13,057,278 4.890 2021-02-26
320 2021-03-01 2,569,100 49,400 2.87 89,447,600 12,845,500 5.000 2021-02-25
321 2021-02-25 2,519,700 -54,700 2.82 89,447,600 12,598,500 5.000 2021-02-23
322 2021-02-23 2,574,400 -13,300 2.88 89,447,600 12,743,280 4.950 2021-02-19
323 2021-02-22 2,587,700 24,000 2.89 89,447,600 12,783,238 4.940 2021-02-18
324 2021-02-19 2,563,700 49,000 2.87 89,447,600 12,818,500 5.000 2021-02-17
325 2021-02-18 2,514,700 181,200 2.81 89,447,600 12,900,411 5.130 2021-02-16
326 2021-02-17 2,333,500 -1,000 2.61 89,447,600 9,754,030 4.180 2021-02-10
327 2021-02-16 2,334,500 2,000 2.61 89,447,600 9,688,175 4.150 2021-02-09
328 2021-02-05 2,332,500 -2,100 2.61 89,447,600 9,539,925 4.090 2021-02-03
329 2021-02-03 2,334,600 16,200 2.61 89,447,600 9,922,050 4.250 2021-02-01
330 2021-01-26 2,318,400 -20,100 2.59 89,447,600 10,224,144 4.410 2021-01-22
331 2021-01-25 2,338,500 -1,100 2.61 89,447,600 10,757,100 4.600 2021-01-21
332 2021-01-22 2,339,600 3,000 2.62 89,447,600 10,762,160 4.600 2021-01-20
333 2021-01-21 2,336,600 8,600 2.61 89,447,600 10,748,360 4.600 2021-01-19
334 2021-01-20 2,328,000 -9,700 2.60 89,447,600 10,825,200 4.650 2021-01-18
335 2021-01-19 2,337,700 30,000 2.61 89,447,600 10,823,551 4.630 2021-01-15
336 2021-01-18 2,307,700 -1,000 2.58 89,447,600 10,615,420 4.600 2021-01-14
337 2021-01-13 2,308,700 1,000 2.58 89,447,600 9,050,104 3.920 2021-01-11
338 2021-01-07 2,307,700 39,700 2.58 89,447,600 9,692,340 4.200 2021-01-05
339 2021-01-04 2,268,000 100 2.54 89,447,600 9,525,600 4.200 2020-12-29
340 2020-12-22 2,267,900 32,800 2.54 89,447,600 10,024,118 4.420 2020-12-18
341 2020-12-18 2,235,100 700 2.50 89,447,600 9,610,930 4.300 2020-12-16
342 2020-12-17 2,234,400 -200 2.50 89,447,600 9,406,824 4.210 2020-12-15
343 2020-12-15 2,234,600 -3,400 2.50 89,447,600 9,519,396 4.260 2020-12-11
344 2020-12-08 2,238,000 76,400 2.50 89,447,600 9,712,920 4.340 2020-12-04
345 2020-10-15 2,161,600 22,300 2.42 89,447,600 9,446,192 4.370 2020-10-12
346 2020-09-24 2,139,300 -400 2.39 89,447,600 8,407,449 3.930 2020-09-22
347 2020-09-23 2,139,700 10,000 2.39 89,447,600 8,409,021 3.930 2020-09-21
348 2020-09-15 2,129,700 -200 2.38 89,447,600 9,008,631 4.230 2020-09-11
349 2020-09-14 2,129,900 -25,300 2.38 89,447,600 9,030,776 4.240 2020-09-10
350 2020-09-11 2,155,200 -4,400 2.41 89,447,600 8,944,080 4.150 2020-09-09
351 2020-09-10 2,159,600 -300 2.41 89,447,600 9,459,048 4.380 2020-09-08
352 2020-09-09 2,159,900 200 2.41 89,447,600 9,719,550 4.500 2020-09-07
353 2020-09-07 2,159,700 645,400 2.41 89,447,600 10,150,590 4.700 2020-09-03
354 2020-09-04 1,514,300 30,000 1.69 89,447,600 7,086,924 4.680 2020-09-02
355 2020-09-02 1,484,300 -100 1.66 89,447,600 6,649,664 4.480 2020-08-31
356 2020-08-28 1,484,400 -1,100 1.66 89,447,600 6,739,176 4.540 2020-08-26
357 2020-08-05 1,485,500 700 1.66 89,447,600 6,506,490 4.380 2020-08-03
358 2020-08-04 1,484,800 -13,600 1.66 89,447,600 6,681,600 4.500 2020-07-31
359 2020-08-03 1,498,400 -16,400 1.68 89,447,600 6,787,752 4.530 2020-07-30
360 2020-07-27 1,514,800 -1,200 1.69 89,447,600 6,937,784 4.580 2020-07-23
361 2020-07-21 1,516,000 600 1.69 89,447,600 7,382,920 4.870 2020-07-17
362 2020-07-17 1,515,400 102,600 1.69 89,447,600 7,258,766 4.790 2020-07-15
363 2020-07-15 1,412,800 198,000 1.58 89,447,600 7,177,024 5.080 2020-07-13
364 2020-07-13 1,214,800 -400 1.36 89,447,600 5,247,936 4.320 2020-07-09
365 2020-07-08 1,215,200 -300 1.36 89,447,600 5,201,056 4.280 2020-07-06
366 2020-07-06 1,215,500 -100 1.36 89,447,600 5,141,565 4.230 2020-07-02
367 2020-07-02 1,215,600 100 1.36 89,447,600 5,227,080 4.300 2020-06-29
368 2020-06-30 1,215,500 100 1.36 89,447,600 5,226,650 4.300 2020-06-26
369 2020-06-22 1,215,400 -100 1.36 89,447,600 5,141,142 4.230 2020-06-18
370 2020-06-18 1,215,500 -1,400 1.36 89,447,600 5,214,495 4.290 2020-06-16
371 2020-06-15 1,216,900 900 1.36 89,447,600 5,171,825 4.250 2020-06-11
372 2020-06-11 1,216,000 -4,800 1.36 89,447,600 5,532,800 4.550 2020-06-09
373 2020-06-10 1,220,800 -4,500 1.36 89,447,600 4,895,408 4.010 2020-06-08
374 2020-06-03 1,225,300 100 1.37 89,447,600 4,251,791 3.470 2020-06-01
375 2020-06-01 1,225,200 1,100 1.37 89,447,600 4,043,160 3.300 2020-05-28
376 2020-05-29 1,224,100 400 1.37 89,447,600 4,186,422 3.420 2020-05-27
377 2020-05-28 1,223,700 300 1.37 89,447,600 4,307,424 3.520 2020-05-26
378 2020-05-27 1,223,400 100 1.37 89,447,600 3,890,412 3.180 2020-05-25
379 2020-05-26 1,223,300 6,000 1.37 89,447,600 3,890,094 3.180 2020-05-22
380 2020-05-22 1,217,300 -900 1.36 89,447,600 4,248,377 3.490 2020-05-20
381 2020-05-20 1,218,200 100 1.36 89,447,600 4,312,428 3.540 2020-05-18
382 2020-05-19 1,218,100 700 1.36 89,447,600 4,360,798 3.580 2020-05-15
383 2020-05-11 1,217,400 800 1.36 89,447,600 4,151,334 3.410 2020-05-07
384 2020-05-08 1,216,600 200 1.36 89,447,600 4,258,100 3.500 2020-05-06
385 2020-05-05 1,216,400 200 1.36 89,447,600 4,537,172 3.730 2020-04-29
386 2020-05-04 1,216,200 -1,500 1.36 89,447,600 4,609,398 3.790 2020-04-28
387 2020-04-29 1,217,700 -3,500 1.36 89,447,600 4,615,083 3.790 2020-04-27
388 2020-04-28 1,221,200 5,000 1.37 89,447,600 4,787,104 3.920 2020-04-24
389 2020-04-27 1,216,200 -700 1.36 89,447,600 4,621,560 3.800 2020-04-23
390 2020-04-20 1,216,900 300 1.36 89,447,600 4,624,220 3.800 2020-04-16
391 2020-04-14 1,216,600 -200 1.36 89,447,600 4,659,578 3.830 2020-04-08
392 2020-04-01 1,216,800 -200 1.36 89,447,600 5,256,576 4.320 2020-03-30
393 2020-03-31 1,217,000 -1,500 1.36 89,447,600 5,257,440 4.320 2020-03-27
394 2020-03-27 1,218,500 -200 1.36 89,447,600 5,349,215 4.390 2020-03-25
395 2020-03-26 1,218,700 300 1.36 89,447,600 5,191,662 4.260 2020-03-24
396 2020-03-25 1,218,400 100 1.36 89,447,600 4,508,080 3.700 2020-03-23
397 2020-03-23 1,218,300 300 1.36 89,447,600 4,934,115 4.050 2020-03-19
398 2020-03-20 1,218,000 -5,500 1.36 89,447,600 4,896,360 4.020 2020-03-18
399 2020-03-19 1,223,500 300 1.37 89,447,600 5,114,230 4.180 2020-03-17
400 2020-03-17 1,223,200 100 1.37 89,447,600 5,406,544 4.420 2020-03-13
401 2020-03-16 1,223,100 11,600 1.37 89,447,600 5,357,178 4.380 2020-03-12
402 2020-03-06 1,211,500 600 1.35 89,447,600 5,875,775 4.850 2020-03-04
403 2020-03-04 1,210,900 -32,700 1.35 89,447,600 6,018,173 4.970 2020-03-02
404 2020-03-02 1,243,600 -7,100 1.39 89,447,600 6,280,180 5.050 2020-02-27
405 2020-02-27 1,250,700 16,300 1.40 89,447,600 6,253,500 5.000 2020-02-25
406 2020-02-25 1,234,400 -800 1.38 89,447,600 6,357,160 5.150 2020-02-21
407 2020-02-21 1,235,200 15,100 1.38 89,447,600 6,163,648 4.990 2020-02-19
408 2020-02-18 1,220,100 -20,500 1.36 89,447,600 6,210,309 5.090 2020-02-14
409 2020-02-17 1,240,600 -12,100 1.39 89,447,600 6,227,812 5.020 2020-02-13
410 2020-02-13 1,252,700 -25,000 1.40 89,447,600 6,138,230 4.900 2020-02-11
411 2020-02-12 1,277,700 -3,900 1.43 89,447,600 6,414,054 5.020 2020-02-10
412 2020-02-11 1,281,600 -16,800 1.43 89,447,600 6,677,136 5.210 2020-02-07
413 2020-02-10 1,298,400 -100 1.45 89,447,600 6,972,408 5.370 2020-02-06
414 2020-02-07 1,298,500 -69,200 1.45 89,447,600 6,596,380 5.080 2020-02-05
415 2020-02-06 1,367,700 -49,900 1.53 89,447,600 6,920,562 5.060 2020-02-04
416 2020-02-05 1,417,600 -56,000 1.58 89,447,600 7,229,760 5.100 2020-02-03
417 2020-02-04 1,473,600 200 1.65 89,447,600 7,515,360 5.100 2020-01-31
418 2020-02-03 1,473,400 200 1.65 89,447,600 7,013,384 4.760 2020-01-30
419 2020-01-31 1,473,200 100 1.65 89,447,600 7,528,052 5.110 2020-01-29
420 2020-01-29 1,473,100 -48,000 1.65 89,447,600 8,205,167 5.570 2020-01-22
421 2020-01-23 1,521,100 -62,900 1.70 89,447,600 8,457,316 5.560 2020-01-21
422 2020-01-22 1,584,000 -62,700 1.77 89,447,600 8,775,360 5.540 2020-01-20
423 2020-01-21 1,646,700 -123,300 1.84 89,447,600 9,303,855 5.650 2020-01-17
424 2020-01-20 1,770,000 -63,400 1.98 89,447,600 9,876,600 5.580 2020-01-16
425 2020-01-17 1,833,400 -85,800 2.05 89,447,600 10,120,368 5.520 2020-01-15
426 2020-01-16 1,919,200 -70,900 2.15 89,447,600 10,517,216 5.480 2020-01-14
427 2020-01-15 1,990,100 -83,700 2.22 89,447,600 10,945,550 5.500 2020-01-13
428 2020-01-14 2,073,800 -124,400 2.32 89,447,600 11,405,900 5.500 2020-01-10
429 2020-01-13 2,198,200 -73,400 2.46 89,447,600 12,024,154 5.470 2020-01-09
430 2020-01-10 2,271,600 -43,700 2.54 89,447,600 12,289,356 5.410 2020-01-08
431 2020-01-09 2,315,300 -45,758 2.59 89,447,600 12,595,232 5.440 2020-01-07
432 2020-01-08 2,361,058 -32,500 2.64 89,447,600 12,985,819 5.500 2020-01-06
433 2020-01-07 2,393,558 -20,400 2.68 89,447,600 12,901,278 5.390 2020-01-03
434 2020-01-06 2,413,958 -36,100 2.70 89,447,600 12,890,536 5.340 2020-01-02
435 2020-01-03 2,450,058 -157,800 2.74 89,447,600 12,985,307 5.300 2019-12-30
436 2020-01-02 2,607,858 -21,600 2.92 89,447,600 13,769,490 5.280 2019-12-27
437 2019-12-30 2,629,458 -28,600 2.94 89,447,600 13,936,127 5.300 2019-12-23
438 2019-12-27 2,658,058 166,153 2.97 89,447,600 14,007,966 5.270 2019-12-20
439 2019-12-23 2,491,905 -6,700 2.79 89,447,600 13,456,287 5.400 2019-12-19
440 2019-12-19 2,498,605 -24,400 2.79 89,447,600 13,142,662 5.260 2019-12-17
441 2019-12-17 2,523,005 -8,600 2.82 89,447,600 13,447,617 5.330 2019-12-13
442 2019-12-16 2,531,605 -166,953 2.83 89,447,600 13,164,346 5.200 2019-12-12
443 2019-12-12 2,698,558 -10,800 3.02 89,447,600 13,654,703 5.060 2019-12-10
444 2019-12-09 2,709,358 -25,300 3.03 89,447,600 14,034,474 5.180 2019-12-05
445 2019-12-04 2,734,658 400 3.06 89,447,600 13,810,023 5.050 2019-12-02
446 2019-12-03 2,734,258 15,700 3.06 89,447,600 13,698,633 5.010 2019-11-29
447 2019-12-02 2,718,558 215,058 3.04 89,447,600 13,755,903 5.060 2019-11-28
448 2019-11-29 2,503,500 36,100 2.80 89,447,600 12,717,780 5.080 2019-11-27
449 2019-11-28 2,467,400 -300 2.76 89,447,600 12,559,066 5.090 2019-11-26
450 2019-11-27 2,467,700 30,900 2.76 89,447,600 12,585,270 5.100 2019-11-25
451 2019-11-25 2,436,800 200 2.72 89,447,600 12,476,416 5.120 2019-11-21
452 2019-11-22 2,436,600 18,900 2.72 89,447,600 12,743,418 5.230 2019-11-20
453 2019-11-21 2,417,700 7,800 2.70 89,447,600 12,813,810 5.300 2019-11-19
454 2019-11-20 2,409,900 200 2.69 89,447,600 12,531,480 5.200 2019-11-18
455 2019-11-19 2,409,700 2,400 2.69 89,447,600 12,530,440 5.200 2019-11-15
456 2019-11-18 2,407,300 6,800 2.69 89,447,600 12,662,398 5.260 2019-11-14
457 2019-11-15 2,400,500 -133,900 2.68 89,447,600 12,962,700 5.400 2019-11-13
458 2019-11-14 2,534,400 1,400 2.83 89,447,600 14,040,576 5.540 2019-11-12
459 2019-11-13 2,533,000 26,200 2.83 89,447,600 14,108,810 5.570 2019-11-11
460 2019-11-12 2,506,800 1,000 2.80 89,447,600 14,338,896 5.720 2019-11-08
461 2019-11-11 2,505,800 -214,800 2.80 89,447,600 14,358,234 5.730 2019-11-07
462 2019-11-08 2,720,600 96,000 3.04 89,447,600 15,643,450 5.750 2019-11-06
463 2019-11-07 2,624,600 -6,600 2.93 89,447,600 15,117,696 5.760 2019-11-05
464 2019-11-06 2,631,200 3,100 2.94 89,447,600 15,208,336 5.780 2019-11-04
465 2019-11-05 2,628,100 1,700 2.94 89,447,600 15,374,385 5.850 2019-11-01
466 2019-11-04 2,626,400 100 2.94 89,447,600 15,364,440 5.850 2019-10-31
467 2019-11-01 2,626,300 500 2.94 89,447,600 15,416,381 5.870 2019-10-30
468 2019-10-31 2,625,800 -6,600 2.94 89,447,600 15,754,800 6.000 2019-10-29
469 2019-10-29 2,632,400 200 2.94 89,447,600 16,083,964 6.110 2019-10-25
470 2019-10-28 2,632,200 22,100 2.94 89,447,600 15,793,200 6.000 2019-10-24
471 2019-10-25 2,610,100 -48,100 2.92 89,447,600 15,660,600 6.000 2019-10-23
472 2019-10-24 2,658,200 -14,600 2.97 89,447,600 16,082,110 6.050 2019-10-22
473 2019-10-23 2,672,800 800 2.99 89,447,600 16,491,176 6.170 2019-10-21
474 2019-10-22 2,672,000 2,000 2.99 89,447,600 16,486,240 6.170 2019-10-18
475 2019-10-21 2,670,000 -100 2.98 89,447,600 16,473,900 6.170 2019-10-17
476 2019-10-18 2,670,100 -1,500 2.99 89,447,600 16,554,620 6.200 2019-10-16
477 2019-10-10 2,671,600 -9,900 2.99 89,447,600 16,884,512 6.320 2019-10-08
478 2019-09-24 2,681,500 -100 3.00 89,447,600 18,421,905 6.870 2019-09-20
479 2019-09-17 2,681,600 -100 3.00 89,447,600 17,591,296 6.560 2019-09-13
480 2019-09-16 2,681,700 46,600 3.00 89,447,600 17,162,880 6.400 2019-09-12
481 2019-09-13 2,635,100 -13,100 2.95 89,447,600 15,784,249 5.990 2019-09-11
482 2019-09-12 2,648,200 3,500 2.96 89,447,600 15,783,272 5.960 2019-09-10
483 2019-09-11 2,644,700 -26,100 2.96 89,447,600 16,053,329 6.070 2019-09-09
484 2019-09-10 2,670,800 44,100 2.99 89,447,600 16,318,588 6.110 2019-09-06
485 2019-09-09 2,626,700 6,000 2.94 89,447,600 16,022,870 6.100 2019-09-05
486 2019-09-06 2,620,700 -13,700 2.93 89,447,600 15,960,063 6.090 2019-09-04
487 2019-09-05 2,634,400 -4,700 2.95 89,447,600 16,175,216 6.140 2019-09-03
488 2019-09-04 2,639,100 82,495 2.95 89,447,600 16,494,375 6.250 2019-09-02
489 2019-09-03 2,556,605 -14,900 2.86 89,447,600 16,055,479 6.280 2019-08-30
490 2019-09-02 2,571,505 -213,400 2.87 89,447,600 16,097,621 6.260 2019-08-29
491 2019-08-30 2,784,905 -54,800 3.11 89,447,600 17,544,902 6.300 2019-08-28
492 2019-08-29 2,839,705 -13,200 3.17 89,447,600 18,713,656 6.590 2019-08-27
493 2019-08-28 2,852,905 -15,000 3.19 89,447,600 18,971,818 6.650 2019-08-26
494 2019-08-27 2,867,905 -53,100 3.21 89,447,600 19,731,186 6.880 2019-08-23
495 2019-08-26 2,921,005 -5,300 3.27 89,447,600 20,330,195 6.960 2019-08-22
496 2019-08-23 2,926,305 -45,000 3.27 89,447,600 19,723,296 6.740 2019-08-21
497 2019-08-22 2,971,305 -7,600 3.32 89,447,600 20,234,587 6.810 2019-08-20
498 2019-08-21 2,978,905 -17,700 3.33 89,447,600 20,822,546 6.990 2019-08-19
499 2019-08-20 2,996,605 400 3.35 89,447,600 20,796,439 6.940 2019-08-16
500 2019-08-16 2,996,205 -2,000 3.35 89,447,600 20,733,739 6.920 2019-08-14
501 2019-08-14 2,998,205 5,200 3.35 89,447,600 21,287,256 7.100 2019-08-12
502 2019-08-13 2,993,005 -200 3.35 89,447,600 21,729,216 7.260 2019-08-09
503 2019-08-08 2,993,205 -100 3.35 89,447,600 21,760,600 7.270 2019-08-06
504 2019-08-06 2,993,305 400 3.35 89,447,600 21,641,595 7.230 2019-08-02
505 2019-08-02 2,992,905 -20,600 3.35 89,447,600 22,446,788 7.500 2019-07-31
506 2019-07-31 3,013,505 -1,100 3.37 89,447,600 22,541,017 7.480 2019-07-29
507 2019-07-29 3,014,605 -20,200 3.37 89,447,600 22,308,077 7.400 2019-07-25
508 2019-07-25 3,034,805 71,100 3.39 89,447,600 21,820,248 7.190 2019-07-23
509 2019-07-19 2,963,705 -35,400 3.31 89,447,600 21,131,217 7.130 2019-07-17
510 2019-07-18 2,999,105 200 3.35 89,447,600 21,293,646 7.100 2019-07-16
511 2019-07-15 2,998,905 20,600 3.35 89,447,600 22,341,842 7.450 2019-07-11
512 2019-07-12 2,978,305 -11,400 3.33 89,447,600 21,443,796 7.200 2019-07-10
513 2019-07-11 2,989,705 2,100 3.34 89,447,600 21,466,082 7.180 2019-07-09
514 2019-07-10 2,987,605 300 3.34 89,447,600 21,809,517 7.300 2019-07-08
515 2019-07-09 2,987,305 2,000 3.34 89,447,600 22,584,026 7.560 2019-07-05
516 2019-07-08 2,985,305 12,000 3.34 89,447,600 23,345,085 7.820 2019-07-04
517 2019-07-05 2,973,305 38,600 3.32 89,447,600 23,786,440 8.000 2019-07-03
518 2019-06-24 2,934,705 15,300 3.28 89,447,600 22,920,046 7.810 2019-06-20
519 2019-06-19 2,919,405 -100 3.26 89,447,600 22,041,508 7.550 2019-06-17
520 2019-06-17 2,919,505 100 3.26 89,447,600 22,071,458 7.560 2019-06-13
521 2019-06-05 2,919,405 -1,300 3.26 89,447,600 23,939,121 8.200 2019-06-03
522 2019-06-04 2,920,705 -27,600 3.27 89,447,600 22,547,843 7.720 2019-05-31
523 2019-05-28 2,948,305 200 3.30 89,447,600 22,407,118 7.600 2019-05-24
524 2019-05-27 2,948,105 16,600 3.30 89,447,600 22,081,306 7.490 2019-05-23
525 2019-05-23 2,931,505 40,600 3.28 89,447,600 23,012,314 7.850 2019-05-21
526 2019-05-21 2,890,905 1,700 3.23 89,447,600 23,531,967 8.140 2019-05-17
527 2019-05-20 2,889,205 8,200 3.23 89,447,600 23,835,941 8.250 2019-05-16
528 2019-05-17 2,881,005 2,200 3.22 89,447,600 23,595,431 8.190 2019-05-15
529 2019-05-16 2,878,805 1,000 3.22 89,447,600 23,462,261 8.150 2019-05-14
530 2019-05-15 2,877,805 -19,000 3.22 89,447,600 24,749,123 8.600 2019-05-10
531 2019-05-14 2,896,805 -1,900 3.24 89,447,600 25,086,331 8.660 2019-05-09
532 2019-05-08 2,898,705 -9,600 3.24 89,447,600 25,653,539 8.850 2019-05-06
533 2019-05-07 2,908,305 500 3.25 89,447,600 26,785,489 9.210 2019-05-03
534 2019-05-06 2,907,805 72,000 3.25 89,447,600 26,751,806 9.200 2019-05-02
535 2019-05-03 2,835,805 14,400 3.17 89,447,600 26,174,480 9.230 2019-04-30
536 2019-04-30 2,821,405 -1,900 3.15 89,447,600 27,282,986 9.670 2019-04-26
537 2019-04-29 2,823,305 8,900 3.16 89,447,600 27,809,554 9.850 2019-04-25
538 2019-04-26 2,814,405 300 3.15 89,447,600 27,581,169 9.800 2019-04-24
539 2019-04-25 2,814,105 98,000 3.15 89,447,600 27,493,806 9.770 2019-04-23
540 2019-04-24 2,716,105 -79,000 3.04 89,447,600 27,215,372 10.02 2019-04-18
541 2019-04-23 2,795,105 200 3.12 89,447,600 28,957,288 10.36 2019-04-17
542 2019-04-18 2,794,905 19,100 3.12 89,447,600 28,731,623 10.28 2019-04-16
543 2019-04-17 2,775,805 600 3.10 89,447,600 29,978,694 10.80 2019-04-15
544 2019-04-16 2,775,205 1,200 3.10 89,447,600 30,249,735 10.90 2019-04-12
545 2019-04-15 2,774,005 8,400 3.10 89,447,600 29,959,254 10.80 2019-04-11
546 2019-04-12 2,765,605 31,900 3.09 89,447,600 30,366,343 10.98 2019-04-10
547 2019-04-09 2,733,705 1,000 3.06 89,447,600 29,359,992 10.74 2019-04-04
548 2019-04-02 2,732,705 -100 3.06 89,447,600 30,059,755 11.00 2019-03-29
549 2019-03-19 2,732,805 16,525 3.06 89,447,600 31,099,321 11.38 2019-03-15
550 2019-03-13 2,716,280 -200 3.04 89,447,600 30,368,010 11.18 2019-03-11
551 2019-03-07 2,716,480 -13,300 3.04 89,447,600 30,913,542 11.38 2019-03-05
552 2019-03-04 2,729,780 1,300 3.05 89,447,600 31,064,896 11.38 2019-02-28
553 2019-03-01 2,728,480 -900 3.05 89,447,600 30,067,850 11.02 2019-02-27
554 2019-02-28 2,729,380 6,100 3.05 89,447,600 29,095,191 10.66 2019-02-26
555 2019-02-26 2,723,280 -1,400 3.04 89,447,600 27,505,128 10.10 2019-02-22
556 2019-02-25 2,724,680 1,100 3.05 89,447,600 27,137,813 9.960 2019-02-21
557 2019-02-22 2,723,580 5,000 3.04 89,447,600 26,691,084 9.800 2019-02-20
558 2019-02-21 2,718,580 1,700 3.04 89,447,600 26,669,270 9.810 2019-02-19
559 2019-02-20 2,716,880 -9,200 3.04 89,447,600 26,897,112 9.900 2019-02-18
560 2019-02-19 2,726,080 200 3.05 89,447,600 26,770,106 9.820 2019-02-15
561 2019-02-18 2,725,880 -1,000 3.05 89,447,600 27,422,353 10.06 2019-02-14
562 2019-02-15 2,726,880 3,400 3.05 89,447,600 27,323,338 10.02 2019-02-13
563 2019-02-13 2,723,480 900 3.04 89,447,600 27,289,270 10.02 2019-02-11
564 2019-02-12 2,722,580 83,906 3.04 89,447,600 27,443,606 10.08 2019-02-08
565 2019-02-11 2,638,674 -1,300 2.95 89,447,600 27,178,342 10.30 2019-02-01
566 2019-02-08 2,639,974 1,300 2.95 89,447,600 27,086,133 10.26 2019-01-31
567 2019-01-22 2,638,674 -3,000 2.95 89,447,600 25,859,005 9.800 2019-01-18
568 2019-01-21 2,641,674 3,000 2.95 89,447,600 26,152,573 9.900 2019-01-17
569 2019-01-18 2,638,674 -83,906 2.95 89,447,600 25,806,232 9.780 2019-01-16
570 2019-01-14 2,722,580 109,700 3.04 89,447,600 26,517,929 9.740 2019-01-10
571 2019-01-02 2,612,880 -2,000 2.92 89,447,600 26,755,891 10.24 2018-12-27
572 2018-12-28 2,614,880 -800 2.92 89,447,600 25,390,485 9.710 2018-12-21
573 2018-12-21 2,615,680 -3,000 2.92 89,447,600 25,293,626 9.670 2018-12-19
574 2018-12-18 2,618,680 -97,700 2.93 89,447,600 26,396,294 10.08 2018-12-14
575 2018-12-17 2,716,380 -109,400 3.04 89,447,600 26,593,360 9.790 2018-12-13
576 2018-12-14 2,825,780 -86,000 3.16 89,447,600 27,127,488 9.600 2018-12-12
577 2018-12-13 2,911,780 -85,900 3.26 89,447,600 27,632,792 9.490 2018-12-11
578 2018-12-12 2,997,680 -46,800 3.35 89,447,600 27,728,540 9.250 2018-12-10
579 2018-12-11 3,044,480 -62,100 3.40 89,447,600 28,191,885 9.260 2018-12-07
580 2018-12-10 3,106,580 -22,400 3.47 89,447,600 28,580,536 9.200 2018-12-06
581 2018-12-07 3,128,980 -4,600 3.50 89,447,600 28,755,326 9.190 2018-12-05
582 2018-12-06 3,133,580 -8,100 3.50 89,447,600 28,515,578 9.100 2018-12-04
583 2018-12-05 3,141,680 -47,300 3.51 89,447,600 28,526,454 9.080 2018-12-03
584 2018-11-29 3,188,980 -31,000 3.57 89,447,600 28,796,489 9.030 2018-11-27
585 2018-11-23 3,219,980 13,600 3.60 89,447,600 27,981,626 8.690 2018-11-21
586 2018-11-21 3,206,380 -2,300 3.58 89,447,600 29,338,377 9.150 2018-11-19
587 2018-11-19 3,208,680 -42,194 3.59 89,447,600 28,717,686 8.950 2018-11-15
588 2018-11-16 3,250,874 -109,300 3.63 89,447,600 29,127,831 8.960 2018-11-14
589 2018-11-15 3,360,174 74,500 3.76 89,447,600 30,073,557 8.950 2018-11-13
590 2018-11-14 3,285,674 -186,506 3.67 89,447,600 29,505,353 8.980 2018-11-12
591 2018-11-13 3,472,180 -3,000 3.88 89,447,600 31,249,620 9.000 2018-11-09
592 2018-11-12 3,475,180 -600 3.89 89,447,600 31,624,138 9.100 2018-11-08
593 2018-11-09 3,475,780 -45,000 3.89 89,447,600 31,282,020 9.000 2018-11-07
594 2018-11-08 3,520,780 -18,200 3.94 89,447,600 32,567,215 9.250 2018-11-06
595 2018-11-06 3,538,980 -48,000 3.96 89,447,600 33,124,853 9.360 2018-11-02
596 2018-11-05 3,586,980 32,500 4.01 89,447,600 32,498,039 9.060 2018-11-01
597 2018-11-02 3,554,480 -3,032 3.97 89,447,600 32,096,954 9.030 2018-10-31
598 2018-11-01 3,557,512 51,600 3.98 89,447,600 31,875,308 8.960 2018-10-30
599 2018-10-30 3,505,912 -168 3.92 89,447,600 32,079,095 9.150 2018-10-26
600 2018-10-26 3,506,080 -9,600 3.92 89,447,600 31,204,112 8.900 2018-10-24
601 2018-10-22 3,515,680 10,500 3.93 89,447,600 31,324,709 8.910 2018-10-18
602 2018-10-19 3,505,180 600 3.92 89,447,600 31,546,620 9.000 2018-10-16
603 2018-10-18 3,504,580 -10,500 3.92 89,447,600 31,576,266 9.010 2018-10-15
604 2018-10-16 3,515,080 -6,400 3.93 89,447,600 32,198,133 9.160 2018-10-12
605 2018-10-12 3,521,480 -3,200 3.94 89,447,600 34,052,712 9.670 2018-10-10
606 2018-10-11 3,524,680 1,000 3.94 89,447,600 34,083,656 9.670 2018-10-09
607 2018-10-10 3,523,680 200 3.94 89,447,600 34,038,749 9.660 2018-10-08
608 2018-10-09 3,523,480 600 3.94 89,447,600 34,882,452 9.900 2018-10-05
609 2018-10-05 3,522,880 200 3.94 89,447,600 35,158,342 9.980 2018-10-03
610 2018-10-04 3,522,680 100 3.94 89,447,600 34,909,759 9.910 2018-10-02
611 2018-10-03 3,522,580 200 3.94 89,447,600 34,803,090 9.880 2018-09-28
612 2018-10-02 3,522,380 500 3.94 89,447,600 35,082,905 9.960 2018-09-27
613 2018-09-28 3,521,880 500 3.94 89,447,600 34,866,612 9.900 2018-09-26
614 2018-09-27 3,521,380 500 3.94 89,447,600 35,213,800 10.00 2018-09-24
615 2018-09-26 3,520,880 -10,100 3.94 89,447,600 35,701,723 10.14 2018-09-21
616 2018-09-21 3,530,980 -1,300 3.95 89,447,600 35,945,376 10.18 2018-09-19
617 2018-09-18 3,532,280 -9,000 3.95 89,447,600 35,605,382 10.08 2018-09-14
618 2018-09-14 3,541,280 -700 3.96 89,447,600 36,333,533 10.26 2018-09-12
619 2018-09-13 3,541,980 -300 3.96 89,447,600 37,686,667 10.64 2018-09-11
620 2018-09-10 3,542,280 -700 3.96 89,447,600 38,256,624 10.80 2018-09-06
621 2018-09-04 3,542,980 -800 3.96 89,447,600 39,114,499 11.04 2018-08-31
622 2018-09-03 3,543,780 2,000 3.96 89,447,600 37,280,566 10.52 2018-08-30
623 2018-08-20 3,541,780 -13,000 3.96 89,447,600 37,472,032 10.58 2018-08-16
624 2018-08-13 3,554,780 -1,600 3.97 89,447,600 39,529,154 11.12 2018-08-09
625 2018-08-10 3,556,380 -100 3.98 89,447,600 40,329,349 11.34 2018-08-08
626 2018-08-08 3,556,480 -1,500 3.98 89,447,600 39,476,928 11.10 2018-08-06
627 2018-08-06 3,557,980 -300 3.98 89,447,600 39,066,620 10.98 2018-08-02
628 2018-08-03 3,558,280 400 3.98 89,447,600 40,422,061 11.36 2018-08-01
629 2018-08-02 3,557,880 -1,700 3.98 89,447,600 40,559,832 11.40 2018-07-31
630 2018-08-01 3,559,580 -69,900 3.98 89,447,600 40,792,787 11.46 2018-07-30
631 2018-07-23 3,629,480 900 4.06 89,447,600 42,682,685 11.76 2018-07-19
632 2018-07-20 3,628,580 82,800 4.06 89,447,600 43,107,530 11.88 2018-07-18
633 2018-07-19 3,545,780 -500 3.96 89,447,600 42,123,866 11.88 2018-07-17
634 2018-07-18 3,546,280 -27,200 3.96 89,447,600 42,200,732 11.90 2018-07-16
635 2018-07-17 3,573,480 -41,100 4.00 89,447,600 42,452,942 11.88 2018-07-13
636 2018-07-16 3,614,580 -41,800 4.04 89,447,600 43,302,668 11.98 2018-07-12
637 2018-07-13 3,656,380 -993,300 4.09 89,447,600 42,925,901 11.74 2018-07-11
638 2018-07-12 4,649,680 -400 5.20 89,447,600 55,796,160 12.00 2018-07-10
639 2018-07-11 4,650,080 100 5.20 89,447,600 56,637,974 12.18 2018-07-09
640 2018-07-10 4,649,980 200 5.20 89,447,600 55,613,761 11.96 2018-07-06
641 2018-07-04 4,649,780 200 5.20 89,447,600 58,122,250 12.50 2018-06-29
642 2018-07-03 4,649,580 -46,600 5.20 89,447,600 56,538,893 12.16 2018-06-28
643 2018-06-29 4,696,180 -4,000 5.25 89,447,600 57,856,938 12.32 2018-06-27
644 2018-06-28 4,700,180 -17,500 5.25 89,447,600 58,376,236 12.42 2018-06-26
645 2018-06-27 4,717,680 200 5.27 89,447,600 59,442,768 12.60 2018-06-25
646 2018-06-26 4,717,480 100 5.27 89,447,600 59,440,248 12.60 2018-06-22
647 2018-06-25 4,717,380 51,076 5.27 89,447,600 59,910,726 12.70 2018-06-21
648 2018-06-22 4,666,304 -700 5.22 89,447,600 59,355,387 12.72 2018-06-20
649 2018-06-20 4,667,004 65,730 5.22 89,447,600 60,951,072 13.06 2018-06-15
650 2018-06-19 4,601,274 -16,700 5.14 89,447,600 60,368,715 13.12 2018-06-14
651 2018-06-15 4,617,974 -1,200 5.16 89,447,600 60,864,897 13.18 2018-06-13
652 2018-06-14 4,619,174 9,600 5.16 89,447,600 60,234,029 13.04 2018-06-12
653 2018-06-13 4,609,574 5,900 5.15 89,447,600 60,846,377 13.20 2018-06-11
654 2018-06-12 4,603,674 -5,800 5.15 89,447,600 60,216,056 13.08 2018-06-08
655 2018-06-11 4,609,474 -14,800 5.15 89,447,600 60,476,299 13.12 2018-06-07
656 2018-06-08 4,624,274 -27,800 5.17 89,447,600 61,040,417 13.20 2018-06-06
657 2018-06-07 4,652,074 -22,500 5.20 89,447,600 60,849,128 13.08 2018-06-05
658 2018-06-06 4,674,574 -62,000 5.23 89,447,600 60,769,462 13.00 2018-06-04
659 2018-06-04 4,736,574 -11,000 5.30 89,447,600 62,238,582 13.14 2018-05-31
660 2018-05-31 4,747,574 -200 5.31 89,447,600 61,433,608 12.94 2018-05-29
661 2018-05-30 4,747,774 -24,300 5.31 89,447,600 61,721,062 13.00 2018-05-28
662 2018-05-29 4,772,074 -2,400 5.34 89,447,600 62,036,962 13.00 2018-05-25
663 2018-05-28 4,774,474 200 5.34 89,447,600 61,495,225 12.88 2018-05-24
664 2018-05-23 4,774,274 -71,200 5.34 89,447,600 61,206,193 12.82 2018-05-18
665 2018-05-21 4,845,474 -63,900 5.42 89,447,600 62,022,067 12.80 2018-05-17
666 2018-05-18 4,909,374 -191,300 5.49 89,447,600 62,054,487 12.64 2018-05-16
667 2018-05-17 5,100,674 -86,600 5.70 89,447,600 64,268,492 12.60 2018-05-15
668 2018-05-16 5,187,274 -67,400 5.80 89,447,600 65,878,380 12.70 2018-05-14
669 2018-05-15 5,254,674 -2,400 5.87 89,447,600 67,470,014 12.84 2018-05-11
670 2018-05-14 5,257,074 -48,800 5.88 89,447,600 67,921,396 12.92 2018-05-10
671 2018-05-11 5,305,874 -39,500 5.93 89,447,600 67,702,952 12.76 2018-05-09
672 2018-05-10 5,345,374 -34,400 5.98 89,447,600 68,313,880 12.78 2018-05-08
673 2018-05-09 5,379,774 -48,000 6.01 89,447,600 68,538,321 12.74 2018-05-07
674 2018-05-08 5,427,774 -16,500 6.07 89,447,600 69,909,729 12.88 2018-05-04
675 2018-05-07 5,444,274 -113,700 6.09 89,447,600 69,577,822 12.78 2018-05-03
676 2018-05-04 5,557,974 -48,300 6.21 89,447,600 73,587,576 13.24 2018-05-02
677 2018-05-03 5,606,274 -293,600 6.27 89,447,600 75,348,323 13.44 2018-04-30
678 2018-05-02 5,899,874 -352,500 6.60 89,447,600 74,928,400 12.70 2018-04-27
679 2018-04-30 6,252,374 -82,900 6.99 89,447,600 83,656,764 13.38 2018-04-26
680 2018-04-27 6,335,274 -123,030 7.08 89,447,600 85,779,610 13.54 2018-04-25
681 2018-04-26 6,458,304 -47,100 7.22 89,447,600 87,057,938 13.48 2018-04-24
682 2018-04-25 6,505,404 -49,700 7.27 89,447,600 86,131,549 13.24 2018-04-23
683 2018-04-24 6,555,104 -77,300 7.33 89,447,600 88,625,006 13.52 2018-04-20
684 2018-04-23 6,632,404 -64,100 7.41 89,447,600 89,670,102 13.52 2018-04-19
685 2018-04-20 6,696,504 -49,200 7.49 89,447,600 91,206,384 13.62 2018-04-18
686 2018-04-19 6,745,704 -69,500 7.54 89,447,600 92,955,801 13.78 2018-04-17
687 2018-04-18 6,815,204 -2,500 7.62 89,447,600 94,867,640 13.92 2018-04-16
688 2018-04-17 6,817,704 -66,000 7.62 89,447,600 93,538,899 13.72 2018-04-13
689 2018-04-16 6,883,704 -15,800 7.70 89,447,600 95,270,463 13.84 2018-04-12
690 2018-04-13 6,899,504 -26,100 7.71 89,447,600 95,213,155 13.80 2018-04-11
691 2018-04-12 6,925,604 100 7.74 89,447,600 96,958,456 14.00 2018-04-10
692 2018-04-11 6,925,504 -1,800 7.74 89,447,600 96,957,056 14.00 2018-04-09
693 2018-04-10 6,927,304 -39,600 7.74 89,447,600 95,596,795 13.80 2018-04-06
694 2018-04-09 6,966,904 100 7.79 89,447,600 96,282,613 13.82 2018-04-04
695 2018-04-06 6,966,804 -26,400 7.79 89,447,600 96,002,559 13.78 2018-04-03
696 2018-04-04 6,993,204 -14,200 7.82 89,447,600 97,345,400 13.92 2018-03-29
697 2018-04-03 7,007,404 -12,600 7.83 89,447,600 98,103,656 14.00 2018-03-28
698 2018-03-29 7,020,004 -99,600 7.85 89,447,600 98,982,056 14.10 2018-03-27
699 2018-03-28 7,119,604 -100,000 7.96 89,447,600 100,101,632 14.06 2018-03-26
700 2018-03-26 7,219,604 500 8.07 89,447,600 104,106,690 14.42 2018-03-22
701 2018-03-23 7,219,104 -101,400 8.07 89,447,600 102,944,423 14.26 2018-03-21
702 2018-03-22 7,320,504 -1,000 8.18 89,447,600 108,489,869 14.82 2018-03-20
703 2018-03-21 7,321,504 6,600 8.19 89,447,600 107,040,388 14.62 2018-03-19
704 2018-03-20 7,314,904 1,000 8.18 89,447,600 105,919,810 14.48 2018-03-16
705 2018-03-19 7,313,904 53,581 8.18 89,447,600 109,562,282 14.98 2018-03-15
706 2018-03-14 7,260,323 -600 8.12 89,447,600 108,178,813 14.90 2018-03-12
707 2018-03-13 7,260,923 -66,601 8.12 89,447,600 108,042,534 14.88 2018-03-09
708 2018-03-12 7,327,524 -2,400 8.19 89,447,600 107,568,052 14.68 2018-03-08
709 2018-03-08 7,329,924 7,200 8.19 89,447,600 110,095,458 15.02 2018-03-06
710 2018-03-06 7,322,724 -100 8.19 89,447,600 108,229,861 14.78 2018-03-02
711 2018-03-02 7,322,824 3,600 8.19 89,447,600 105,888,035 14.46 2018-02-28
712 2018-02-28 7,319,224 5,261 8.18 89,447,600 109,788,360 15.00 2018-02-26
713 2018-02-21 7,313,963 7,900 8.18 89,447,600 101,664,086 13.90 2018-02-14
714 2018-02-20 7,306,063 400 8.17 89,447,600 100,385,306 13.74 2018-02-13
715 2018-02-14 7,305,663 200 8.17 89,447,600 100,379,810 13.74 2018-02-12
716 2018-02-13 7,305,463 -147,200 8.17 89,447,600 100,669,280 13.78 2018-02-09
717 2018-02-12 7,452,663 -53,700 8.33 89,447,600 105,082,548 14.10 2018-02-08
718 2018-02-09 7,506,363 -1,000 8.39 89,447,600 108,542,009 14.46 2018-02-07
719 2018-02-08 7,507,363 -800 8.39 89,447,600 109,006,911 14.52 2018-02-06
720 2018-02-07 7,508,163 50,947 8.39 89,447,600 111,270,976 14.82 2018-02-05
721 2018-02-05 7,457,216 -10,000 8.34 89,447,600 113,946,260 15.28 2018-02-01
722 2018-01-26 7,467,216 -600 8.35 89,447,600 116,040,537 15.54 2018-01-24
723 2018-01-25 7,467,816 15,000 8.35 89,447,600 117,095,355 15.68 2018-01-23
724 2018-01-19 7,452,816 -100 8.33 89,447,600 119,394,112 16.02 2018-01-17
725 2018-01-18 7,452,916 48,700 8.33 89,447,600 117,457,956 15.76 2018-01-16
726 2018-01-17 7,404,216 -187,100 8.28 89,447,600 110,174,734 14.88 2018-01-15
727 2018-01-16 7,591,316 -57,100 8.49 89,447,600 113,869,740 15.00 2018-01-12
728 2018-01-15 7,648,416 -93,200 8.55 89,447,600 115,491,082 15.10 2018-01-11
729 2018-01-12 7,741,616 -61,400 8.65 89,447,600 115,504,911 14.92 2018-01-10
730 2018-01-11 7,803,016 -58,800 8.72 89,447,600 116,733,119 14.96 2018-01-09
731 2018-01-09 7,861,816 6,900 8.79 89,447,600 124,216,693 15.80 2018-01-05
732 2018-01-05 7,854,916 14,400 8.78 89,447,600 125,992,853 16.04 2018-01-03
733 2018-01-04 7,840,516 10,500 8.77 89,447,600 122,468,860 15.62 2018-01-02
734 2018-01-03 7,830,016 -8,300 8.75 89,447,600 122,931,251 15.70 2017-12-29
735 2018-01-02 7,838,316 -100 8.76 89,447,600 121,807,431 15.54 2017-12-28
736 2017-12-29 7,838,416 -1,900 8.76 89,447,600 118,360,082 15.10 2017-12-27
737 2017-12-28 7,840,316 -14,700 8.77 89,447,600 120,113,641 15.32 2017-12-22
738 2017-12-27 7,855,016 -29,000 8.78 89,447,600 119,082,043 15.16 2017-12-21
739 2017-12-22 7,884,016 -351,300 8.81 89,447,600 115,895,035 14.70 2017-12-20
740 2017-12-21 8,235,316 -700 9.21 89,447,600 125,670,922 15.26 2017-12-19
741 2017-12-20 8,236,016 -106,000 9.21 89,447,600 125,187,443 15.20 2017-12-18
742 2017-12-19 8,342,016 -119,100 9.33 89,447,600 119,624,509 14.34 2017-12-15
743 2017-12-18 8,461,116 -26,300 9.46 89,447,600 119,132,513 14.08 2017-12-14
744 2017-12-15 8,487,416 -60,500 9.49 89,447,600 120,521,307 14.20 2017-12-13
745 2017-12-14 8,547,916 -57,100 9.56 89,447,600 122,406,157 14.32 2017-12-12
746 2017-12-13 8,605,016 -59,600 9.62 89,447,600 125,977,434 14.64 2017-12-11
747 2017-12-12 8,664,616 -17,400 9.69 89,447,600 127,369,855 14.70 2017-12-08
748 2017-12-11 8,682,016 -26,500 9.71 89,447,600 127,278,355 14.66 2017-12-07
749 2017-12-08 8,708,516 -86,700 9.74 89,447,600 126,970,163 14.58 2017-12-06
750 2017-12-07 8,795,216 6,900 9.83 89,447,600 132,104,144 15.02 2017-12-05
751 2017-12-06 8,788,316 106,645 9.83 89,447,600 134,812,767 15.34 2017-12-04
752 2017-12-05 8,681,671 1,000 9.71 89,447,600 138,733,103 15.98 2017-12-01
753 2017-12-04 8,680,671 1,900 9.70 89,447,600 138,543,509 15.96 2017-11-30
754 2017-12-01 8,678,771 200 9.70 89,447,600 141,116,816 16.26 2017-11-29
755 2017-11-27 8,678,571 -3,600 9.70 89,447,600 143,890,707 16.58 2017-11-23
756 2017-11-24 8,682,171 1,800 9.71 89,447,600 144,297,682 16.62 2017-11-22
757 2017-11-23 8,680,371 400 9.70 89,447,600 144,441,373 16.64 2017-11-21
758 2017-11-22 8,679,971 5,800 9.70 89,447,600 147,385,908 16.98 2017-11-20
759 2017-11-21 8,674,171 6,400 9.70 89,447,600 147,287,424 16.98 2017-11-17
760 2017-11-20 8,667,771 -50,376 9.69 89,447,600 152,032,703 17.54 2017-11-16
761 2017-11-17 8,718,147 300 9.75 89,447,600 153,788,113 17.64 2017-11-15
762 2017-11-16 8,717,847 6,500 9.75 89,447,600 154,305,892 17.70 2017-11-14
763 2017-11-15 8,711,347 6,000 9.74 89,447,600 154,539,296 17.74 2017-11-13
764 2017-11-14 8,705,347 12,100 9.73 89,447,600 154,781,070 17.78 2017-11-10
765 2017-11-10 8,693,247 6,200 9.72 89,447,600 155,782,986 17.92 2017-11-08
766 2017-11-09 8,687,047 -56,800 9.71 89,447,600 156,193,105 17.98 2017-11-07
767 2017-11-07 8,743,847 4,600 9.78 89,447,600 160,012,400 18.30 2017-11-03
768 2017-11-06 8,739,247 1,100 9.77 89,447,600 161,326,500 18.46 2017-11-02
769 2017-11-03 8,738,147 1,200 9.77 89,447,600 164,277,164 18.80 2017-11-01
770 2017-11-02 8,736,947 6,200 9.77 89,447,600 163,905,126 18.76 2017-10-31
771 2017-11-01 8,730,747 186,500 9.76 89,447,600 162,566,509 18.62 2017-10-30
772 2017-10-31 8,544,247 45,000 9.55 89,447,600 158,239,454 18.52 2017-10-27
773 2017-10-30 8,499,247 -10,100 9.50 89,447,600 158,255,979 18.62 2017-10-26
774 2017-10-25 8,509,347 -14,700 9.51 89,447,600 159,124,789 18.70 2017-10-23
775 2017-10-23 8,524,047 -16,600 9.53 89,447,600 161,445,450 18.94 2017-10-19
776 2017-10-19 8,540,647 -106,045 9.55 89,447,600 160,564,164 18.80 2017-10-17
777 2017-10-16 8,646,692 10,000 9.67 89,447,600 164,287,148 19.00 2017-10-12
778 2017-10-13 8,636,692 -500 9.66 89,447,600 164,097,148 19.00 2017-10-11
779 2017-10-10 8,637,192 -5,000 9.66 89,447,600 165,834,086 19.20 2017-10-06
780 2017-10-06 8,642,192 14,000 9.66 89,447,600 164,028,804 18.98 2017-10-03
781 2017-10-04 8,628,192 -123,700 9.65 89,447,600 161,174,627 18.68 2017-09-29
782 2017-10-03 8,751,892 169,500 9.78 89,447,600 166,460,986 19.02 2017-09-28
783 2017-09-29 8,582,392 -11,500 9.59 89,447,600 161,520,617 18.82 2017-09-27
784 2017-09-28 8,593,892 -15,700 9.61 89,447,600 161,393,292 18.78 2017-09-26
785 2017-09-27 8,609,592 -10,400 9.63 89,447,600 160,138,411 18.60 2017-09-25
786 2017-09-25 8,619,992 107,600 9.64 89,447,600 160,849,051 18.66 2017-09-21
787 2017-09-22 8,512,392 14,600 9.52 89,447,600 155,606,526 18.28 2017-09-20
788 2017-09-21 8,497,792 30,400 9.50 89,447,600 155,849,505 18.34 2017-09-19
789 2017-09-20 8,467,392 35,600 9.47 89,447,600 153,429,143 18.12 2017-09-18
790 2017-09-18 8,431,792 5,300 9.43 89,447,600 155,988,152 18.50 2017-09-14
791 2017-09-14 8,426,492 -100 9.42 89,447,600 154,541,863 18.34 2017-09-12
792 2017-09-13 8,426,592 -7,700 9.42 89,447,600 153,026,911 18.16 2017-09-11
793 2017-09-12 8,434,292 -35,000 9.43 89,447,600 156,877,831 18.60 2017-09-08
794 2017-09-11 8,469,292 -134,000 9.47 89,447,600 158,375,760 18.70 2017-09-07
795 2017-09-07 8,603,292 -400 9.62 89,447,600 157,956,441 18.36 2017-09-05
796 2017-09-06 8,603,692 -1,000 9.62 89,447,600 155,382,678 18.06 2017-09-04
797 2017-09-05 8,604,692 2,100 9.62 89,447,600 152,130,955 17.68 2017-09-01
798 2017-09-04 8,602,592 16,400 9.62 89,447,600 153,126,138 17.80 2017-08-31
799 2017-09-01 8,586,192 -30,200 9.60 89,447,600 153,864,561 17.92 2017-08-30
800 2017-08-31 8,616,392 -100 9.63 89,447,600 158,541,613 18.40 2017-08-29
801 2017-08-30 8,616,492 6,100 9.63 89,447,600 158,026,463 18.34 2017-08-28
802 2017-08-29 8,610,392 18,900 9.63 89,447,600 160,497,707 18.64 2017-08-25
803 2017-08-28 8,591,492 -27,200 9.61 89,447,600 160,660,900 18.70 2017-08-24
804 2017-08-25 8,618,692 17,500 9.64 89,447,600 160,480,045 18.62 2017-08-22
805 2017-08-24 8,601,192 -55,200 9.62 89,447,600 159,294,076 18.52 2017-08-21
806 2017-08-22 8,656,392 -5,200 9.68 89,447,600 161,008,891 18.60 2017-08-18
807 2017-08-21 8,661,592 -658,000 9.68 89,447,600 161,278,843 18.62 2017-08-17
808 2017-08-18 9,319,592 -200 10.42 89,447,600 176,513,072 18.94 2017-08-16
809 2017-08-17 9,319,792 -43,200 10.42 89,447,600 176,889,652 18.98 2017-08-15
810 2017-08-16 9,362,992 20,200 10.47 89,447,600 179,020,407 19.12 2017-08-14
811 2017-08-15 9,342,792 -12,000 10.44 89,447,600 169,104,535 18.10 2017-08-11
812 2017-08-11 9,354,792 8,700 10.46 89,447,600 170,631,406 18.24 2017-08-09
813 2017-08-10 9,346,092 3,100 10.45 89,447,600 168,416,578 18.02 2017-08-08
814 2017-08-08 9,342,992 10,500 10.45 89,447,600 168,173,856 18.00 2017-08-04
815 2017-08-04 9,332,492 11,000 10.43 89,447,600 164,811,809 17.66 2017-08-02
816 2017-08-03 9,321,492 8,900 10.42 89,447,600 163,685,400 17.56 2017-08-01
817 2017-08-02 9,312,592 12,200 10.41 89,447,600 162,970,360 17.50 2017-07-31
818 2017-08-01 9,300,392 -47,603 10.40 89,447,600 164,430,931 17.68 2017-07-28
819 2017-07-31 9,347,995 -800 10.45 89,447,600 166,955,191 17.86 2017-07-27
820 2017-07-28 9,348,795 -40,500 10.45 89,447,600 167,343,431 17.90 2017-07-26
821 2017-07-27 9,389,295 -41,000 10.50 89,447,600 168,443,952 17.94 2017-07-25
822 2017-07-26 9,430,295 900 10.54 89,447,600 163,332,709 17.32 2017-07-24
823 2017-07-25 9,429,395 -29,600 10.54 89,447,600 169,729,110 18.00 2017-07-21
824 2017-07-24 9,458,995 19,295 10.57 89,447,600 171,586,169 18.14 2017-07-20
825 2017-07-21 9,439,700 -1,600 10.55 89,447,600 171,802,540 18.20 2017-07-19
826 2017-07-20 9,441,300 700 10.56 89,447,600 169,754,574 17.98 2017-07-18
827 2017-07-19 9,440,600 20,500 10.55 89,447,600 169,930,800 18.00 2017-07-17
828 2017-07-18 9,420,100 -40,860 10.53 89,447,600 168,808,192 17.92 2017-07-14
829 2017-07-17 9,460,960 7,100 10.58 89,447,600 172,189,472 18.20 2017-07-13
830 2017-07-14 9,453,860 -800 10.57 89,447,600 172,438,406 18.24 2017-07-12
831 2017-07-13 9,454,660 -9,600 10.57 89,447,600 174,533,024 18.46 2017-07-11
832 2017-07-12 9,464,260 4,700 10.58 89,447,600 172,438,817 18.22 2017-07-10
833 2017-07-11 9,459,560 3,900 10.58 89,447,600 175,947,816 18.60 2017-07-07
834 2017-07-10 9,455,660 9,400 10.57 89,447,600 175,686,163 18.58 2017-07-06
835 2017-07-07 9,446,260 1,843,400 10.56 89,447,600 173,811,184 18.40 2017-07-05
836 2017-07-06 7,602,860 1,600 8.50 89,447,600 139,132,338 18.30 2017-07-04
837 2017-07-05 7,601,260 16,200 8.50 89,447,600 139,711,159 18.38 2017-07-03
838 2017-07-04 7,585,060 -3,300 8.48 89,447,600 139,716,805 18.42 2017-06-30
839 2017-07-03 7,588,360 8,400 8.48 89,447,600 140,232,893 18.48 2017-06-29
840 2017-06-30 7,579,960 400 8.47 89,447,600 139,319,665 18.38 2017-06-28
841 2017-06-29 7,579,560 300 8.47 89,447,600 139,463,904 18.40 2017-06-27
842 2017-06-28 7,579,260 9,700 8.47 89,447,600 139,003,628 18.34 2017-06-26
843 2017-06-27 7,569,560 21,700 8.46 89,447,600 138,522,948 18.30 2017-06-23
844 2017-06-26 7,547,860 500 8.44 89,447,600 139,182,538 18.44 2017-06-22
845 2017-06-23 7,547,360 10,600 8.44 89,447,600 140,682,790 18.64 2017-06-21
846 2017-06-22 7,536,760 7,600 8.43 89,447,600 139,128,590 18.46 2017-06-20
847 2017-06-21 7,529,160 2,600 8.42 89,447,600 138,536,544 18.40 2017-06-19
848 2017-06-20 7,526,560 57,000 8.41 89,447,600 139,241,360 18.50 2017-06-16
849 2017-06-19 7,469,560 1,000 8.35 89,447,600 137,439,904 18.40 2017-06-15
850 2017-06-16 7,468,560 7,100 8.35 89,447,600 137,122,762 18.36 2017-06-14
851 2017-06-15 7,461,460 35,800 8.34 89,447,600 138,037,010 18.50 2017-06-13
852 2017-06-14 7,425,660 8,700 8.30 89,447,600 137,523,223 18.52 2017-06-12
853 2017-06-13 7,416,960 12,900 8.29 89,447,600 138,993,830 18.74 2017-06-09
854 2017-06-12 7,404,060 -178,100 8.28 89,447,600 137,715,516 18.60 2017-06-08
855 2017-06-09 7,582,160 -58,900 8.48 89,447,600 144,970,899 19.12 2017-06-07
856 2017-06-08 7,641,060 -56,200 8.54 89,447,600 146,249,888 19.14 2017-06-06
857 2017-06-07 7,697,260 -122,100 8.61 89,447,600 149,172,899 19.38 2017-06-05
858 2017-06-06 7,819,360 6,500 8.74 89,447,600 153,728,618 19.66 2017-06-02
859 2017-06-05 7,812,860 -400 8.73 89,447,600 152,975,799 19.58 2017-06-01
860 2017-06-02 7,813,260 12,200 8.74 89,447,600 152,358,570 19.50 2017-05-31
861 2017-05-31 7,801,060 8,100 8.72 89,447,600 152,432,712 19.54 2017-05-26
862 2017-05-29 7,792,960 8,300 8.71 89,447,600 150,404,128 19.30 2017-05-25
863 2017-05-26 7,784,660 8,100 8.70 89,447,600 148,064,233 19.02 2017-05-24
864 2017-05-25 7,776,560 26,900 8.69 89,447,600 151,176,326 19.44 2017-05-23
865 2017-05-24 7,749,660 10,700 8.66 89,447,600 153,133,282 19.76 2017-05-22
866 2017-05-23 7,738,960 21,100 8.65 89,447,600 153,231,408 19.80 2017-05-19
867 2017-05-19 7,717,860 -2,100 8.63 89,447,600 154,743,093 20.05 2017-05-17
868 2017-05-17 7,719,960 53,000 8.63 89,447,600 155,557,194 20.15 2017-05-15
869 2017-05-16 7,666,960 1,800 8.57 89,447,600 153,339,200 20.00 2017-05-12
870 2017-05-15 7,665,160 -100 8.57 89,447,600 152,536,684 19.90 2017-05-11
871 2017-05-12 7,665,260 359,800 8.57 89,447,600 154,454,989 20.15 2017-05-10
872 2017-05-11 7,305,460 112,600 8.17 89,447,600 149,396,657 20.45 2017-05-09
873 2017-05-10 7,192,860 93,900 8.04 89,447,600 144,216,843 20.05 2017-05-08
874 2017-05-09 7,098,960 72,400 7.94 89,447,600 143,398,992 20.20 2017-05-05
875 2017-05-08 7,026,560 252,800 7.86 89,447,600 144,747,136 20.60 2017-05-04
876 2017-05-05 6,773,760 245,400 7.57 89,447,600 140,216,832 20.70 2017-05-02
877 2017-05-04 6,528,360 350,000 7.30 89,447,600 134,157,798 20.55 2017-04-28
878 2017-05-02 6,178,360 -10,000 6.91 89,447,600 127,583,134 20.65 2017-04-27
879 2017-04-28 6,188,360 22,100 6.92 89,447,600 129,027,306 20.85 2017-04-26
880 2017-04-27 6,166,260 -350,300 6.89 89,447,600 128,258,208 20.80 2017-04-25
881 2017-04-26 6,516,560 133,600 7.29 89,447,600 131,308,684 20.15 2017-04-24
882 2017-04-25 6,382,960 49,500 7.14 89,447,600 128,616,644 20.15 2017-04-21
883 2017-04-24 6,333,460 43,400 7.08 89,447,600 120,715,748 19.06 2017-04-20
884 2017-04-21 6,290,060 -47,100 7.03 89,447,600 119,888,544 19.06 2017-04-19
885 2017-04-20 6,337,160 -150,000 7.08 89,447,600 119,899,067 18.92 2017-04-18
886 2017-04-19 6,487,160 21,700 7.25 89,447,600 119,493,487 18.42 2017-04-13
887 2017-04-13 6,465,460 -50,000 7.23 89,447,600 119,869,628 18.54 2017-04-11
888 2017-04-12 6,515,460 -9,700 7.28 89,447,600 121,448,174 18.64 2017-04-10
889 2017-04-11 6,525,160 -148,900 7.29 89,447,600 122,803,511 18.82 2017-04-07
890 2017-04-10 6,674,060 -115,000 7.46 89,447,600 128,542,396 19.26 2017-04-06
891 2017-04-07 6,789,060 -126,200 7.59 89,447,600 131,164,639 19.32 2017-04-05
892 2017-04-06 6,915,260 8,800 7.73 89,447,600 128,623,836 18.60 2017-04-03
893 2017-04-05 6,906,460 -100 7.72 89,447,600 128,322,027 18.58 2017-03-31
894 2017-04-03 6,906,560 -99,000 7.72 89,447,600 126,251,917 18.28 2017-03-30
895 2017-03-31 7,005,560 -87,400 7.83 89,447,600 129,182,526 18.44 2017-03-29
896 2017-03-30 7,092,960 -86,300 7.93 89,447,600 131,219,760 18.50 2017-03-28
897 2017-03-29 7,179,260 -115,800 8.03 89,447,600 132,672,725 18.48 2017-03-27
898 2017-03-28 7,295,060 -84,500 8.16 89,447,600 137,438,930 18.84 2017-03-24
899 2017-03-27 7,379,560 -74,900 8.25 89,447,600 137,407,407 18.62 2017-03-23
900 2017-03-24 7,454,460 3,200 8.33 89,447,600 139,398,402 18.70 2017-03-22
901 2017-03-23 7,451,260 -170,600 8.33 89,447,600 141,424,915 18.98 2017-03-21
902 2017-03-22 7,621,860 -425,200 8.52 89,447,600 144,815,340 19.00 2017-03-20
903 2017-03-21 8,047,060 63,800 9.00 89,447,600 148,870,610 18.50 2017-03-17
904 2017-03-20 7,983,260 202,700 8.93 89,447,600 144,337,341 18.08 2017-03-16
905 2017-03-17 7,780,560 26,700 8.70 89,447,600 139,272,024 17.90 2017-03-15
906 2017-03-16 7,753,860 51,900 8.67 89,447,600 139,414,403 17.98 2017-03-14
907 2017-03-15 7,701,960 18,100 8.61 89,447,600 139,867,594 18.16 2017-03-13
908 2017-03-13 7,683,860 162,200 8.59 89,447,600 142,458,764 18.54 2017-03-09
909 2017-03-10 7,521,660 10,700 8.41 89,447,600 139,902,876 18.60 2017-03-08
910 2017-03-09 7,510,960 10,000 8.40 89,447,600 140,454,952 18.70 2017-03-07
911 2017-03-08 7,500,960 -15,900 8.39 89,447,600 139,967,914 18.66 2017-03-06
912 2017-03-07 7,516,860 -12,500 8.40 89,447,600 139,963,933 18.62 2017-03-03
913 2017-03-06 7,529,360 82,400 8.42 89,447,600 138,239,050 18.36 2017-03-02
914 2017-03-03 7,446,960 -283,200 8.33 89,447,600 137,768,760 18.50 2017-03-01
915 2017-03-02 7,730,160 3,300 8.64 89,447,600 142,389,547 18.42 2017-02-28
916 2017-03-01 7,726,860 13,900 8.64 89,447,600 141,092,464 18.26 2017-02-27
917 2017-02-28 7,712,960 11,100 8.62 89,447,600 139,450,317 18.08 2017-02-24
918 2017-02-27 7,701,860 -4,000 8.61 89,447,600 141,098,075 18.32 2017-02-23
919 2017-02-24 7,705,860 -52,596 8.61 89,447,600 141,633,707 18.38 2017-02-22
920 2017-02-23 7,758,456 -340,000 8.67 89,447,600 139,186,701 17.94 2017-02-21
921 2017-02-22 8,098,456 -524,400 9.05 89,447,600 148,201,745 18.30 2017-02-20
922 2017-02-21 8,622,856 -16,500 9.64 89,447,600 153,659,294 17.82 2017-02-17
923 2017-02-20 8,639,356 -161,400 9.66 89,447,600 155,335,621 17.98 2017-02-16
924 2017-02-17 8,800,756 -221,100 9.84 89,447,600 157,533,532 17.90 2017-02-15
925 2017-02-16 9,021,856 49,000 10.09 89,447,600 161,130,348 17.86 2017-02-14
926 2017-02-15 8,972,856 -500 10.03 89,447,600 158,281,180 17.64 2017-02-13
927 2017-02-13 8,973,356 -1,800 10.03 89,447,600 160,264,138 17.86 2017-02-09
928 2017-02-10 8,975,156 400 10.03 89,447,600 159,578,274 17.78 2017-02-08
929 2017-02-09 8,974,756 38,100 10.03 89,447,600 157,776,210 17.58 2017-02-07
930 2017-02-08 8,936,656 -400 9.99 89,447,600 156,570,213 17.52 2017-02-06
931 2017-02-07 8,937,056 500 9.99 89,447,600 157,649,668 17.64 2017-02-03
932 2017-02-06 8,936,556 1,000 9.99 89,447,600 156,747,192 17.54 2017-02-02
933 2017-02-03 8,935,556 1,300 9.99 89,447,600 159,052,897 17.80 2017-02-01
934 2017-02-02 8,934,256 30,000 9.99 89,447,600 157,778,961 17.66 2017-01-26
935 2017-01-26 8,904,256 2,000 9.95 89,447,600 155,646,395 17.48 2017-01-24
936 2017-01-25 8,902,256 9,700 9.95 89,447,600 156,323,615 17.56 2017-01-23
937 2017-01-18 8,892,556 2,000 9.94 89,447,600 157,398,241 17.70 2017-01-16
938 2017-01-16 8,890,556 7,200 9.94 89,447,600 159,496,575 17.94 2017-01-12
939 2017-01-13 8,883,356 136,800 9.93 89,447,600 158,479,071 17.84 2017-01-11
940 2017-01-12 8,746,556 6,300 9.78 89,447,600 160,061,975 18.30 2017-01-10
941 2017-01-11 8,740,256 14,000 9.77 89,447,600 156,974,998 17.96 2017-01-09
942 2017-01-06 8,726,256 6,000 9.76 89,447,600 163,879,088 18.78 2017-01-04
943 2017-01-05 8,720,256 -200 9.75 89,447,600 162,196,762 18.60 2017-01-03
944 2017-01-04 8,720,456 -2,000 9.75 89,447,600 164,991,028 18.92 2016-12-30
945 2017-01-03 8,722,456 -800 9.75 89,447,600 159,969,843 18.34 2016-12-29
946 2016-12-30 8,723,256 8,200 9.75 89,447,600 154,925,027 17.76 2016-12-28
947 2016-12-29 8,715,056 9,800 9.74 89,447,600 155,127,997 17.80 2016-12-23
948 2016-12-28 8,705,256 1,700 9.73 89,447,600 154,083,031 17.70 2016-12-22
949 2016-12-23 8,703,556 2,800 9.73 89,447,600 159,101,004 18.28 2016-12-21
950 2016-12-22 8,700,756 -600 9.73 89,447,600 161,312,016 18.54 2016-12-20
951 2016-12-20 8,701,356 7,400 9.73 89,447,600 161,845,222 18.60 2016-12-16
952 2016-12-16 8,693,956 100 9.72 89,447,600 162,924,735 18.74 2016-12-14
953 2016-12-15 8,693,856 12,100 9.72 89,447,600 164,835,510 18.96 2016-12-13
954 2016-12-13 8,681,756 -7,900 9.71 89,447,600 167,905,161 19.34 2016-12-09
955 2016-12-09 8,689,656 100 9.71 89,447,600 172,750,361 19.88 2016-12-07
956 2016-12-08 8,689,556 -100 9.71 89,447,600 167,360,849 19.26 2016-12-06
957 2016-12-07 8,689,656 10,000 9.71 89,447,600 167,536,568 19.28 2016-12-05
958 2016-12-06 8,679,656 -18,700 9.70 89,447,600 166,996,581 19.24 2016-12-02
959 2016-12-05 8,698,356 -1,100 9.72 89,447,600 168,400,172 19.36 2016-12-01
960 2016-12-02 8,699,456 -9,900 9.73 89,447,600 169,465,403 19.48 2016-11-30
961 2016-11-30 8,709,356 -25,100 9.74 89,447,600 170,703,378 19.60 2016-11-28
962 2016-11-29 8,734,456 1,400 9.76 89,447,600 172,942,229 19.80 2016-11-25
963 2016-11-28 8,733,056 100 9.76 89,447,600 174,661,120 20.00 2016-11-24
964 2016-11-25 8,732,956 100 9.76 89,447,600 174,309,802 19.96 2016-11-23
965 2016-11-24 8,732,856 4,900 9.76 89,447,600 173,434,520 19.86 2016-11-22
966 2016-11-23 8,727,956 501,000 9.76 89,447,600 172,464,411 19.76 2016-11-21
967 2016-11-22 8,226,956 -1,000 9.20 89,447,600 160,425,642 19.50 2016-11-18
968 2016-11-21 8,227,956 1,000 9.20 89,447,600 160,445,142 19.50 2016-11-17
969 2016-11-17 8,226,956 -25,300 9.20 89,447,600 158,451,173 19.26 2016-11-15
970 2016-11-16 8,252,256 7,600 9.23 89,447,600 158,278,270 19.18 2016-11-14
971 2016-11-15 8,244,656 8,400 9.22 89,447,600 162,419,723 19.70 2016-11-11
972 2016-11-14 8,236,256 12,600 9.21 89,447,600 164,725,120 20.00 2016-11-10
973 2016-11-10 8,223,656 -535,600 9.19 89,447,600 166,117,851 20.20 2016-11-08
974 2016-11-09 8,759,256 -36,900 9.79 89,447,600 175,623,083 20.05 2016-11-07
975 2016-11-08 8,796,156 -48,800 9.83 89,447,600 182,080,429 20.70 2016-11-04
976 2016-11-07 8,844,956 4,500 9.89 89,447,600 183,090,589 20.70 2016-11-03
977 2016-11-04 8,840,456 42,700 9.88 89,447,600 183,881,485 20.80 2016-11-02
978 2016-11-03 8,797,756 12,600 9.84 89,447,600 184,312,988 20.95 2016-11-01
979 2016-11-02 8,785,156 -1,000 9.82 89,447,600 184,488,276 21.00 2016-10-31
980 2016-11-01 8,786,156 3,000 9.82 89,447,600 180,555,506 20.55 2016-10-28
981 2016-10-28 8,783,156 17,100 9.82 89,447,600 183,567,960 20.90 2016-10-26
982 2016-10-27 8,766,056 500 9.80 89,447,600 180,142,451 20.55 2016-10-25
983 2016-10-26 8,765,556 108,700 9.80 89,447,600 183,638,398 20.95 2016-10-24
984 2016-10-25 8,656,856 2,100 9.68 89,447,600 180,495,448 20.85 2016-10-20
985 2016-10-24 8,654,756 13,100 9.68 89,447,600 181,749,876 21.00 2016-10-19
986 2016-10-20 8,641,656 -18,300 9.66 89,447,600 182,771,024 21.15 2016-10-18
987 2016-10-19 8,659,956 5,800 9.68 89,447,600 178,395,094 20.60 2016-10-17
988 2016-10-18 8,654,156 17,700 9.68 89,447,600 177,410,198 20.50 2016-10-14
989 2016-10-17 8,636,456 500 9.66 89,447,600 179,638,285 20.80 2016-10-13
990 2016-10-14 8,635,956 2,000 9.65 89,447,600 184,809,458 21.40 2016-10-12
991 2016-10-11 8,633,956 12,000 9.65 89,447,600 185,630,054 21.50 2016-10-06
992 2016-10-07 8,621,956 15,000 9.64 89,447,600 179,767,783 20.85 2016-10-05
993 2016-10-06 8,606,956 500 9.62 89,447,600 172,569,468 20.05 2016-10-04
994 2016-10-05 8,606,456 -1,500 9.62 89,447,600 173,420,088 20.15 2016-10-03
995 2016-10-04 8,607,956 1,000 9.62 89,447,600 172,159,120 20.00 2016-09-30
996 2016-09-30 8,606,956 499,900 9.62 89,447,600 173,430,163 20.15 2016-09-28
997 2016-09-29 8,107,056 -1,000 9.06 89,447,600 167,005,354 20.60 2016-09-27
998 2016-09-28 8,108,056 2,500 9.06 89,447,600 160,215,187 19.76 2016-09-26
999 2016-09-27 8,105,556 5,100 9.06 89,447,600 169,000,843 20.85 2016-09-23
1000 2016-09-26 8,100,456 -5,200 9.06 89,447,600 168,894,508 20.85 2016-09-22
1001 2016-09-23 8,105,656 185,300 9.06 89,447,600 170,218,776 21.00 2016-09-21
1002 2016-09-22 7,920,356 -483,900 8.85 89,447,600 159,991,191 20.20 2016-09-20
1003 2016-09-21 8,404,256 1,700 9.40 89,447,600 171,446,822 20.40 2016-09-19
1004 2016-09-20 8,402,556 10,300 9.39 89,447,600 168,051,120 20.00 2016-09-15
1005 2016-09-19 8,392,256 -2,600 9.38 89,447,600 167,005,894 19.90 2016-09-14
1006 2016-09-15 8,394,856 -800 9.39 89,447,600 167,729,223 19.98 2016-09-13
1007 2016-09-13 8,395,656 37,000 9.39 89,447,600 181,346,170 21.60 2016-09-09
1008 2016-09-12 8,358,656 127,600 9.34 89,447,600 171,352,448 20.50 2016-09-08
1009 2016-09-09 8,231,056 13,200 9.20 89,447,600 164,456,499 19.98 2016-09-07
1010 2016-09-08 8,217,856 5,600 9.19 89,447,600 167,233,370 20.35 2016-09-06
1011 2016-09-07 8,212,256 25,100 9.18 89,447,600 163,259,649 19.88 2016-09-05
1012 2016-09-06 8,187,156 269,900 9.15 89,447,600 162,105,689 19.80 2016-09-02
1013 2016-09-05 7,917,256 -900 8.85 89,447,600 150,427,864 19.00 2016-09-01
1014 2016-09-02 7,918,156 13,200 8.85 89,447,600 150,444,964 19.00 2016-08-31
1015 2016-09-01 7,904,956 14,100 8.84 89,447,600 153,198,047 19.38 2016-08-30
1016 2016-08-30 7,890,856 9,000 8.82 89,447,600 153,082,606 19.40 2016-08-26
1017 2016-08-29 7,881,856 7,000 8.81 89,447,600 152,908,006 19.40 2016-08-25
1018 2016-08-26 7,874,856 -200 8.80 89,447,600 153,244,698 19.46 2016-08-24
1019 2016-08-25 7,875,056 13,300 8.80 89,447,600 152,461,084 19.36 2016-08-23
1020 2016-08-24 7,861,756 5,600 8.79 89,447,600 155,977,239 19.84 2016-08-22
1021 2016-08-23 7,856,156 7,900 8.78 89,447,600 155,394,766 19.78 2016-08-19
1022 2016-08-19 7,848,256 61,858 8.77 89,447,600 154,453,678 19.68 2016-08-17
1023 2016-08-18 7,786,398 -40,000 8.70 89,447,600 154,014,952 19.78 2016-08-16
1024 2016-08-17 7,826,398 10,000 8.75 89,447,600 154,962,680 19.80 2016-08-15
1025 2016-08-16 7,816,398 18,200 8.74 89,447,600 156,718,780 20.05 2016-08-12
1026 2016-08-12 7,798,198 -18,200 8.72 89,447,600 157,133,690 20.15 2016-08-10
1027 2016-08-10 7,816,398 -100 8.74 89,447,600 158,672,879 20.30 2016-08-08
1028 2016-08-09 7,816,498 200 8.74 89,447,600 154,766,660 19.80 2016-08-05
1029 2016-08-08 7,816,298 6,900 8.74 89,447,600 153,199,441 19.60 2016-08-04
1030 2016-08-05 7,809,398 400 8.73 89,447,600 154,469,892 19.78 2016-08-03
1031 2016-08-04 7,808,998 13,800 8.73 89,447,600 156,570,410 20.05 2016-08-01
1032 2016-08-03 7,795,198 -3,200 8.71 89,447,600 155,748,056 19.98 2016-07-29
1033 2016-08-01 7,798,398 -12,200 8.72 89,447,600 156,357,880 20.05 2016-07-28
1034 2016-07-29 7,810,598 -26,900 8.73 89,447,600 157,383,550 20.15 2016-07-27
1035 2016-07-28 7,837,498 -100 8.76 89,447,600 158,709,335 20.25 2016-07-26
1036 2016-07-27 7,837,598 200 8.76 89,447,600 154,243,929 19.68 2016-07-25
1037 2016-07-26 7,837,398 -4,700 8.76 89,447,600 155,180,480 19.80 2016-07-22
1038 2016-07-25 7,842,098 9,100 8.77 89,447,600 155,430,382 19.82 2016-07-21
1039 2016-07-22 7,832,998 4,900 8.76 89,447,600 156,033,320 19.92 2016-07-20
1040 2016-07-21 7,828,098 6,400 8.75 89,447,600 154,526,655 19.74 2016-07-19
1041 2016-07-20 7,821,698 2,900 8.74 89,447,600 155,651,790 19.90 2016-07-18
1042 2016-07-19 7,818,798 400 8.74 89,447,600 155,437,704 19.88 2016-07-15
1043 2016-07-18 7,818,398 8,900 8.74 89,447,600 153,084,233 19.58 2016-07-14
1044 2016-07-15 7,809,498 -200 8.73 89,447,600 150,723,311 19.30 2016-07-13
1045 2016-07-14 7,809,698 -1,600 8.73 89,447,600 151,820,529 19.44 2016-07-12
1046 2016-07-13 7,811,298 -2,500 8.73 89,447,600 142,946,753 18.30 2016-07-11
1047 2016-07-11 7,813,798 300 8.74 89,447,600 140,492,088 17.98 2016-07-07
1048 2016-07-08 7,813,498 8,100 8.74 89,447,600 141,111,774 18.06 2016-07-06
1049 2016-07-07 7,805,398 -200 8.73 89,447,600 140,965,488 18.06 2016-07-05
1050 2016-07-04 7,805,598 800 8.73 89,447,600 140,344,652 17.98 2016-06-29
1051 2016-06-30 7,804,798 800 8.73 89,447,600 138,144,925 17.70 2016-06-28
1052 2016-06-29 7,803,998 8,800 8.72 89,447,600 136,726,045 17.52 2016-06-27
1053 2016-06-28 7,795,198 18,600 8.71 89,447,600 137,975,005 17.70 2016-06-24
1054 2016-06-24 7,776,598 12,300 8.69 89,447,600 139,978,764 18.00 2016-06-22
1055 2016-06-23 7,764,298 16,700 8.68 89,447,600 137,272,789 17.68 2016-06-21
1056 2016-06-22 7,747,598 9,000 8.66 89,447,600 137,287,437 17.72 2016-06-20
1057 2016-06-21 7,738,598 38,600 8.65 89,447,600 137,592,272 17.78 2016-06-17
1058 2016-06-20 7,699,998 400 8.61 89,447,600 134,749,965 17.50 2016-06-16
1059 2016-06-15 7,699,598 2,000 8.61 89,447,600 135,512,925 17.60 2016-06-13
1060 2016-06-14 7,697,598 40,200 8.61 89,447,600 138,094,908 17.94 2016-06-10
1061 2016-06-13 7,657,398 19,300 8.56 89,447,600 139,670,940 18.24 2016-06-08
1062 2016-06-10 7,638,098 10,800 8.54 89,447,600 140,846,527 18.44 2016-06-07
1063 2016-06-07 7,627,298 -2,100 8.53 89,447,600 141,867,743 18.60 2016-06-03
1064 2016-06-06 7,629,398 9,300 8.53 89,447,600 139,312,807 18.26 2016-06-02
1065 2016-06-03 7,620,098 200 8.52 89,447,600 138,380,980 18.16 2016-06-01
1066 2016-06-02 7,619,898 7,400 8.52 89,447,600 138,986,940 18.24 2016-05-31
1067 2016-06-01 7,612,498 -2,800 8.51 89,447,600 138,851,964 18.24 2016-05-30
1068 2016-05-31 7,615,298 -100 8.51 89,447,600 137,227,670 18.02 2016-05-27
1069 2016-05-30 7,615,398 100 8.51 89,447,600 136,011,008 17.86 2016-05-26
1070 2016-05-27 7,615,298 1,000 8.51 89,447,600 136,618,446 17.94 2016-05-25
1071 2016-05-26 7,614,298 -5,200 8.51 89,447,600 135,534,504 17.80 2016-05-24
1072 2016-05-25 7,619,498 10,300 8.52 89,447,600 135,169,895 17.74 2016-05-23
1073 2016-05-24 7,609,198 5,500 8.51 89,447,600 134,074,069 17.62 2016-05-20
1074 2016-05-23 7,603,698 15,900 8.50 89,447,600 135,193,750 17.78 2016-05-19
1075 2016-05-20 7,587,798 4,400 8.48 89,447,600 135,366,316 17.84 2016-05-18
1076 2016-05-19 7,583,398 15,900 8.48 89,447,600 135,742,824 17.90 2016-05-17
1077 2016-05-18 7,567,498 3,500 8.46 89,447,600 135,306,864 17.88 2016-05-16
1078 2016-05-17 7,563,998 4,800 8.46 89,447,600 135,093,004 17.86 2016-05-13
1079 2016-05-16 7,559,198 19,800 8.45 89,447,600 135,460,828 17.92 2016-05-12
1080 2016-05-13 7,539,398 16,100 8.43 89,447,600 135,558,376 17.98 2016-05-11
1081 2016-05-12 7,523,298 1,700 8.41 89,447,600 134,817,500 17.92 2016-05-10
1082 2016-05-11 7,521,598 1,200 8.41 89,447,600 134,034,876 17.82 2016-05-09
1083 2016-05-09 7,520,398 8,800 8.41 89,447,600 135,367,164 18.00 2016-05-05
1084 2016-05-06 7,511,598 -3,500 8.40 89,447,600 135,358,996 18.02 2016-05-04
1085 2016-05-05 7,515,098 -600 8.40 89,447,600 138,728,709 18.46 2016-05-03
1086 2016-05-03 7,515,698 -200 8.40 89,447,600 139,040,413 18.50 2016-04-28
1087 2016-04-29 7,515,898 800 8.40 89,447,600 139,044,113 18.50 2016-04-27
1088 2016-04-28 7,515,098 -300 8.40 89,447,600 139,630,521 18.58 2016-04-26
1089 2016-04-27 7,515,398 -366,400 8.40 89,447,600 139,034,863 18.50 2016-04-25
1090 2016-04-26 7,881,798 7,300 8.81 89,447,600 147,231,987 18.68 2016-04-22
1091 2016-04-25 7,874,498 7,900 8.80 89,447,600 149,457,972 18.98 2016-04-21
1092 2016-04-22 7,866,598 51,699 8.79 89,447,600 145,689,395 18.52 2016-04-20
1093 2016-04-21 7,814,899 7,700 8.74 89,447,600 145,044,525 18.56 2016-04-19
1094 2016-04-20 7,807,199 6,100 8.73 89,447,600 144,277,038 18.48 2016-04-18
1095 2016-04-19 7,801,099 2,400 8.72 89,447,600 144,320,332 18.50 2016-04-15
1096 2016-04-18 7,798,699 5,000 8.72 89,447,600 145,523,723 18.66 2016-04-14
1097 2016-04-15 7,793,699 7,500 8.71 89,447,600 142,468,818 18.28 2016-04-13
1098 2016-04-14 7,786,199 14,700 8.70 89,447,600 139,995,858 17.98 2016-04-12
1099 2016-04-13 7,771,499 18,800 8.69 89,447,600 140,042,412 18.02 2016-04-11
1100 2016-04-12 7,752,699 -200 8.67 89,447,600 137,222,772 17.70 2016-04-08
1101 2016-04-11 7,752,899 4,300 8.67 89,447,600 135,675,733 17.50 2016-04-07
1102 2016-04-08 7,748,599 -267,900 8.66 89,447,600 137,150,202 17.70 2016-04-06
1103 2016-04-07 8,016,499 6,900 8.96 89,447,600 139,326,753 17.38 2016-04-05
1104 2016-04-06 8,009,599 8,600 8.95 89,447,600 144,332,974 18.02 2016-04-01
1105 2016-04-05 8,000,999 6,500 8.94 89,447,600 145,778,202 18.22 2016-03-31
1106 2016-04-01 7,994,499 9,000 8.94 89,447,600 145,020,212 18.14 2016-03-30
1107 2016-03-31 7,985,499 7,600 8.93 89,447,600 141,662,752 17.74 2016-03-29
1108 2016-03-30 7,977,899 2,200 8.92 89,447,600 139,613,233 17.50 2016-03-24
1109 2016-03-29 7,975,699 700 8.92 89,447,600 139,734,246 17.52 2016-03-23
1110 2016-03-24 7,974,999 5,800 8.92 89,447,600 142,752,482 17.90 2016-03-22
1111 2016-03-23 7,969,199 8,500 8.91 89,447,600 141,851,742 17.80 2016-03-21
1112 2016-03-22 7,960,699 -100 8.90 89,447,600 140,426,730 17.64 2016-03-18
1113 2016-03-21 7,960,799 8,700 8.90 89,447,600 139,791,630 17.56 2016-03-17
1114 2016-03-18 7,952,099 5,500 8.89 89,447,600 135,980,893 17.10 2016-03-16
1115 2016-03-17 7,946,599 6,400 8.88 89,447,600 137,794,027 17.34 2016-03-15
1116 2016-03-16 7,940,199 5,300 8.88 89,447,600 138,794,679 17.48 2016-03-14
1117 2016-03-14 7,934,899 200 8.87 89,447,600 140,447,712 17.70 2016-03-10
1118 2016-03-11 7,934,699 -4,300 8.87 89,447,600 138,222,457 17.42 2016-03-09
1119 2016-03-10 7,938,999 2,100 8.88 89,447,600 141,631,742 17.84 2016-03-08
1120 2016-03-08 7,936,899 -500 8.87 89,447,600 141,435,540 17.82 2016-03-04
1121 2016-03-07 7,937,399 2,500 8.87 89,447,600 139,856,970 17.62 2016-03-03
1122 2016-03-04 7,934,899 7,000 8.87 89,447,600 140,923,806 17.76 2016-03-02
1123 2016-03-03 7,927,899 3,700 8.86 89,447,600 136,676,979 17.24 2016-03-01
1124 2016-03-02 7,924,199 17,600 8.86 89,447,600 137,405,611 17.34 2016-02-29
1125 2016-03-01 7,906,599 2,400 8.84 89,447,600 140,263,066 17.74 2016-02-26
1126 2016-02-29 7,904,199 -300 8.84 89,447,600 139,904,322 17.70 2016-02-25
1127 2016-02-26 7,904,499 103,600 8.84 89,447,600 145,284,692 18.38 2016-02-24
1128 2016-02-25 7,800,899 200 8.72 89,447,600 143,692,560 18.42 2016-02-23
1129 2016-02-24 7,800,699 100,900 8.72 89,447,600 144,624,959 18.54 2016-02-22
1130 2016-02-23 7,699,799 6,300 8.61 89,447,600 148,298,129 19.26 2016-02-19
1131 2016-02-22 7,693,499 2,100 8.60 89,447,600 143,560,691 18.66 2016-02-18
1132 2016-02-19 7,691,399 28,900 8.60 89,447,600 139,214,322 18.10 2016-02-17
1133 2016-02-18 7,662,499 52,800 8.57 89,447,600 139,304,232 18.18 2016-02-16
1134 2016-02-17 7,609,699 14,900 8.51 89,447,600 133,017,539 17.48 2016-02-15
1135 2016-02-16 7,594,799 400 8.49 89,447,600 129,263,479 17.02 2016-02-12
1136 2016-02-15 7,594,399 5,500 8.49 89,447,600 131,534,991 17.32 2016-02-11
1137 2016-02-12 7,588,899 11,900 8.48 89,447,600 131,895,065 17.38 2016-02-05
1138 2016-02-11 7,576,999 6,300 8.47 89,447,600 133,961,342 17.68 2016-02-04
1139 2016-02-05 7,570,699 8,500 8.46 89,447,600 133,395,716 17.62 2016-02-03
1140 2016-02-04 7,562,199 7,200 8.45 89,447,600 135,817,094 17.96 2016-02-02
1141 2016-02-03 7,554,999 -52,198 8.45 89,447,600 134,630,082 17.82 2016-02-01
1142 2016-02-02 7,607,197 10,400 8.50 89,447,600 135,408,107 17.80 2016-01-29
1143 2016-02-01 7,596,797 71,200 8.49 89,447,600 133,703,627 17.60 2016-01-28
1144 2016-01-29 7,525,597 17,900 8.41 89,447,600 135,460,746 18.00 2016-01-27
1145 2016-01-28 7,507,697 51,500 8.39 89,447,600 135,438,854 18.04 2016-01-26
1146 2016-01-27 7,456,197 7,000 8.34 89,447,600 139,281,760 18.68 2016-01-25
1147 2016-01-26 7,449,197 3,000 8.33 89,447,600 133,787,578 17.96 2016-01-22
1148 2016-01-25 7,446,197 -13,800 8.32 89,447,600 134,627,242 18.08 2016-01-21
1149 2016-01-22 7,459,997 -1,100 8.34 89,447,600 136,219,545 18.26 2016-01-20
1150 2016-01-21 7,461,097 -6,600 8.34 89,447,600 140,268,624 18.80 2016-01-19
1151 2016-01-20 7,467,697 -18,100 8.35 89,447,600 130,087,282 17.42 2016-01-18
1152 2016-01-19 7,485,797 -3,300 8.37 89,447,600 133,247,187 17.80 2016-01-15
1153 2016-01-15 7,489,097 1,300 8.37 89,447,600 140,195,896 18.72 2016-01-13
1154 2016-01-14 7,487,797 5,300 8.37 89,447,600 134,480,834 17.96 2016-01-12
1155 2016-01-13 7,482,497 -2,814,400 8.37 89,447,600 132,889,147 17.76 2016-01-11
1156 2016-01-11 10,296,897 -1,600 11.51 89,447,600 185,344,146 18.00 2016-01-07
1157 2016-01-08 10,298,497 2,900 11.51 89,447,600 209,574,414 20.35 2016-01-06
1158 2016-01-07 10,295,597 800 11.51 89,447,600 195,410,431 18.98 2016-01-05
1159 2016-01-06 10,294,797 4,900 11.51 89,447,600 200,542,646 19.48 2016-01-04
1160 2015-12-30 10,289,897 7,700 11.50 89,447,600 204,357,354 19.86 2015-12-28
1161 2015-12-29 10,282,197 8,400 11.50 89,447,600 203,793,145 19.82 2015-12-23
1162 2015-12-28 10,273,797 10,000 11.49 89,447,600 190,270,720 18.52 2015-12-22
1163 2015-12-23 10,263,797 18,500 11.47 89,447,600 187,416,933 18.26 2015-12-21
1164 2015-12-21 10,245,297 4,100 11.45 89,447,600 184,620,252 18.02 2015-12-17
1165 2015-12-18 10,241,197 -2,000 11.45 89,447,600 180,245,067 17.60 2015-12-16
1166 2015-12-17 10,243,197 18,700 11.45 89,447,600 181,509,451 17.72 2015-12-15
1167 2015-12-15 10,224,497 -2,000 11.43 89,447,600 183,836,456 17.98 2015-12-11
1168 2015-12-14 10,226,497 300 11.43 89,447,600 184,281,476 18.02 2015-12-10
1169 2015-12-10 10,226,197 -2,000 11.43 89,447,600 183,457,974 17.94 2015-12-08
1170 2015-12-09 10,228,197 -2,500 11.43 89,447,600 182,880,162 17.88 2015-12-07
1171 2015-12-04 10,230,697 -6,800 11.44 89,447,600 184,561,774 18.04 2015-12-02
1172 2015-12-03 10,237,497 -500 11.45 89,447,600 179,360,947 17.52 2015-12-01
1173 2015-12-02 10,237,997 1,300 11.45 89,447,600 178,550,668 17.44 2015-11-30
1174 2015-12-01 10,236,697 4,500 11.44 89,447,600 180,780,069 17.66 2015-11-27
1175 2015-11-30 10,232,197 -9,200 11.44 89,447,600 181,109,887 17.70 2015-11-26
1176 2015-11-27 10,241,397 500 11.45 89,447,600 183,935,490 17.96 2015-11-25
1177 2015-11-26 10,240,897 -100 11.45 89,447,600 184,745,782 18.04 2015-11-24
1178 2015-11-25 10,240,997 12,800 11.45 89,447,600 184,337,946 18.00 2015-11-23
1179 2015-11-24 10,228,197 -800 11.43 89,447,600 186,357,749 18.22 2015-11-20
1180 2015-11-23 10,228,997 2,400 11.44 89,447,600 182,485,306 17.84 2015-11-19
1181 2015-11-17 10,226,597 1,700 11.43 89,447,600 183,056,086 17.90 2015-11-13
1182 2015-11-16 10,224,897 8,600 11.43 89,447,600 187,933,607 18.38 2015-11-12
1183 2015-11-13 10,216,297 9,100 11.42 89,447,600 184,914,976 18.10 2015-11-11
1184 2015-11-12 10,207,197 -14,400 11.41 89,447,600 182,504,682 17.88 2015-11-10
1185 2015-11-11 10,221,597 20,600 11.43 89,447,600 187,464,089 18.34 2015-11-09
1186 2015-11-06 10,200,997 1,000 11.40 89,447,600 188,718,445 18.50 2015-11-04
1187 2015-11-04 10,199,997 3,100 11.40 89,447,600 186,659,945 18.30 2015-11-02
1188 2015-11-03 10,196,897 2,800 11.40 89,447,600 190,274,098 18.66 2015-10-30
1189 2015-11-02 10,194,097 20,900 11.40 89,447,600 190,017,968 18.64 2015-10-29
1190 2015-10-30 10,173,197 -4,700 11.37 89,447,600 190,035,320 18.68 2015-10-28
1191 2015-10-27 10,177,897 -5,400 11.38 89,447,600 189,308,884 18.60 2015-10-23
1192 2015-10-22 10,183,297 31,900 11.38 89,447,600 189,205,658 18.58 2015-10-19
1193 2015-10-20 10,151,397 -100,500 11.35 89,447,600 192,876,543 19.00 2015-10-16
1194 2015-10-19 10,251,897 1,200 11.46 89,447,600 194,170,929 18.94 2015-10-15
1195 2015-10-16 10,250,697 41,200 11.46 89,447,600 190,662,964 18.60 2015-10-14
1196 2015-10-15 10,209,497 9,800 11.41 89,447,600 189,896,644 18.60 2015-10-13
1197 2015-10-14 10,199,697 -200 11.40 89,447,600 192,366,285 18.86 2015-10-12
1198 2015-10-13 10,199,897 500 11.40 89,447,600 185,434,127 18.18 2015-10-09
1199 2015-10-12 10,199,397 -11,400 11.40 89,447,600 182,773,194 17.92 2015-10-08
1200 2015-10-09 10,210,797 500 11.42 89,447,600 186,653,369 18.28 2015-10-07
1201 2015-10-08 10,210,297 2,600 11.41 89,447,600 182,764,316 17.90 2015-10-06
1202 2015-10-07 10,207,697 -27,900 11.41 89,447,600 185,575,931 18.18 2015-10-05
1203 2015-10-06 10,235,597 100 11.44 89,447,600 172,981,589 16.90 2015-10-02
1204 2015-10-05 10,235,497 1,300 11.44 89,447,600 167,862,151 16.40 2015-09-30
1205 2015-10-02 10,234,197 200 11.44 89,447,600 167,636,147 16.38 2015-09-29
1206 2015-09-30 10,233,997 11,900 11.44 89,447,600 172,340,509 16.84 2015-09-25
1207 2015-09-29 10,222,097 -100 11.43 89,447,600 176,433,394 17.26 2015-09-24
1208 2015-09-25 10,222,197 -200 11.43 89,447,600 177,252,896 17.34 2015-09-23
1209 2015-09-24 10,222,397 -5,800 11.43 89,447,600 179,096,395 17.52 2015-09-22
1210 2015-09-23 10,228,197 12,100 11.43 89,447,600 177,356,936 17.34 2015-09-21
1211 2015-09-22 10,216,097 10,900 11.42 89,447,600 176,534,156 17.28 2015-09-18
1212 2015-09-21 10,205,197 900 11.41 89,447,600 176,141,700 17.26 2015-09-17
1213 2015-09-18 10,204,297 5,900 11.41 89,447,600 178,983,369 17.54 2015-09-16
1214 2015-09-17 10,198,397 -100 11.40 89,447,600 177,860,044 17.44 2015-09-15
1215 2015-09-16 10,198,497 500 11.40 89,447,600 181,533,247 17.80 2015-09-14
1216 2015-09-15 10,197,997 100 11.40 89,447,600 187,439,185 18.38 2015-09-11
1217 2015-09-14 10,197,897 -73,599 11.40 89,447,600 184,581,936 18.10 2015-09-10
1218 2015-09-10 10,271,496 3,100 11.48 89,447,600 189,611,816 18.46 2015-09-08
1219 2015-09-09 10,268,396 400 11.48 89,447,600 184,831,128 18.00 2015-09-07
1220 2015-09-07 10,267,996 13,500 11.48 89,447,600 183,797,128 17.90 2015-09-02
1221 2015-09-04 10,254,496 12,900 11.46 89,447,600 184,580,928 18.00 2015-09-01
1222 2015-09-02 10,241,596 -1,100 11.45 89,447,600 186,806,711 18.24 2015-08-31
1223 2015-09-01 10,242,696 400 11.45 89,447,600 194,201,516 18.96 2015-08-28
1224 2015-08-31 10,242,296 22,100 11.45 89,447,600 189,482,476 18.50 2015-08-27
1225 2015-08-28 10,220,196 -11,700 11.43 89,447,600 177,218,199 17.34 2015-08-26
1226 2015-08-27 10,231,896 -3,900 11.44 89,447,600 177,011,801 17.30 2015-08-25
1227 2015-08-26 10,235,796 1,100 11.44 89,447,600 177,693,419 17.36 2015-08-24
1228 2015-08-25 10,234,696 11,200 11.44 89,447,600 203,670,450 19.90 2015-08-21
1229 2015-08-24 10,223,496 13,200 11.43 89,447,600 216,226,940 21.15 2015-08-20
1230 2015-08-21 10,210,296 3,700 11.41 89,447,600 230,242,175 22.55 2015-08-19
1231 2015-08-20 10,206,596 1,400 11.41 89,447,600 226,076,101 22.15 2015-08-18
1232 2015-08-19 10,205,196 700 11.41 89,447,600 230,637,430 22.60 2015-08-17
1233 2015-08-18 10,204,496 199,000 11.41 89,447,600 234,193,183 22.95 2015-08-14
1234 2015-08-17 10,005,496 1,600 11.19 89,447,600 213,617,340 21.35 2015-08-13
1235 2015-08-14 10,003,896 2,200 11.18 89,447,600 205,580,063 20.55 2015-08-12
1236 2015-08-13 10,001,696 900 11.18 89,447,600 217,536,888 21.75 2015-08-11
1237 2015-08-12 10,000,796 237,500 11.18 89,447,600 225,517,950 22.55 2015-08-10
1238 2015-08-11 9,763,296 2,700 10.92 89,447,600 206,005,546 21.10 2015-08-07
1239 2015-08-10 9,760,596 -1,000 10.91 89,447,600 199,604,188 20.45 2015-08-06
1240 2015-08-07 9,761,596 323,136 10.91 89,447,600 191,327,282 19.60 2015-08-05
1241 2015-08-06 9,438,460 3,100 10.55 89,447,600 184,049,970 19.50 2015-08-04
1242 2015-08-05 9,435,360 -300 10.55 89,447,600 185,876,592 19.70 2015-08-03
1243 2015-08-03 9,435,660 327,130 10.55 89,447,600 186,637,355 19.78 2015-07-30
1244 2015-07-31 9,108,530 344,230 10.18 89,447,600 177,616,335 19.50 2015-07-29
1245 2015-07-29 8,764,300 -305,400 9.80 89,447,600 159,510,260 18.20 2015-07-27
1246 2015-07-24 9,069,700 -67,600 10.14 89,447,600 209,963,555 23.15 2015-07-22
1247 2015-07-23 9,137,300 -57,800 10.22 89,447,600 218,381,470 23.90 2015-07-21
1248 2015-07-22 9,195,100 -107,100 10.28 89,447,600 218,843,380 23.80 2015-07-20
1249 2015-07-21 9,302,200 -108,800 10.40 89,447,600 224,648,130 24.15 2015-07-17
1250 2015-07-20 9,411,000 -115,400 10.52 89,447,600 225,864,000 24.00 2015-07-16
1251 2015-07-17 9,526,400 1,000 10.65 89,447,600 227,204,640 23.85 2015-07-15
1252 2015-07-16 9,525,400 -4,400 10.65 89,447,600 235,753,650 24.75 2015-07-14
1253 2015-07-15 9,529,800 -2,700 10.65 89,447,600 231,574,140 24.30 2015-07-13
1254 2015-07-14 9,532,500 -20,700 10.66 89,447,600 225,920,250 23.70 2015-07-10
1255 2015-07-13 9,553,200 -10,900 10.68 89,447,600 223,067,220 23.35 2015-07-09
1256 2015-07-10 9,564,100 21,500 10.69 89,447,600 178,848,670 18.70 2015-07-08
1257 2015-07-09 9,542,600 65,500 10.67 89,447,600 219,956,930 23.05 2015-07-07
1258 2015-07-08 9,477,100 -3,000 10.60 89,447,600 237,401,355 25.05 2015-07-06
1259 2015-07-07 9,480,100 -300 10.60 89,447,600 261,176,755 27.55 2015-07-03
1260 2015-07-06 9,480,400 1,200 10.60 89,447,600 274,931,600 29.00 2015-07-02
1261 2015-07-03 9,479,200 200 10.60 89,447,600 292,433,320 30.85 2015-06-30
1262 2015-07-02 9,479,000 7,800 10.60 89,447,600 276,786,800 29.20 2015-06-29
1263 2015-06-30 9,471,200 195,200 10.59 89,447,600 289,818,720 30.60 2015-06-26
1264 2015-06-29 9,276,000 -12,100 10.37 89,447,600 288,019,800 31.05 2015-06-25
1265 2015-06-25 9,288,100 1,000 10.38 89,447,600 297,219,200 32.00 2015-06-23
1266 2015-06-24 9,287,100 5,000 10.38 89,447,600 305,545,590 32.90 2015-06-22
1267 2015-06-23 9,282,100 -500 10.38 89,447,600 306,773,405 33.05 2015-06-19
1268 2015-06-22 9,282,600 4,900 10.38 89,447,600 308,646,450 33.25 2015-06-18
1269 2015-06-19 9,277,700 200 10.37 89,447,600 312,194,605 33.65 2015-06-17
1270 2015-06-18 9,277,500 33,100 10.37 89,447,600 309,868,500 33.40 2015-06-16
1271 2015-06-17 9,244,400 -600 10.33 89,447,600 307,376,300 33.25 2015-06-15
1272 2015-06-16 9,245,000 196,000 10.34 89,447,600 318,952,500 34.50 2015-06-12
1273 2015-06-15 9,049,000 185,400 10.12 89,447,600 292,282,700 32.30 2015-06-11
1274 2015-06-12 8,863,600 -334,100 9.91 89,447,600 278,317,040 31.40 2015-06-10
1275 2015-06-11 9,197,700 -8,500 10.28 89,447,600 282,829,275 30.75 2015-06-09
1276 2015-06-10 9,206,200 8,000 10.29 89,447,600 303,344,290 32.95 2015-06-08
1277 2015-06-09 9,198,200 200 10.28 89,447,600 304,000,510 33.05 2015-06-05
1278 2015-06-08 9,198,000 -2,600 10.28 89,447,600 304,453,800 33.10 2015-06-04
1279 2015-06-05 9,200,600 -900 10.29 89,447,600 301,319,650 32.75 2015-06-03
1280 2015-06-04 9,201,500 7,100 10.29 89,447,600 303,189,425 32.95 2015-06-02
1281 2015-06-03 9,194,400 199,500 10.28 89,447,600 293,301,360 31.90 2015-06-01
1282 2015-06-02 8,994,900 3,400 10.06 89,447,600 295,482,465 32.85 2015-05-29
1283 2015-06-01 8,991,500 354,100 10.05 89,447,600 290,425,450 32.30 2015-05-28
1284 2015-05-29 8,637,400 246,900 9.66 89,447,600 297,990,300 34.50 2015-05-27
1285 2015-05-28 8,390,500 3,800 9.38 89,447,600 288,213,675 34.35 2015-05-26
1286 2015-05-27 8,386,700 11,700 9.38 89,447,600 274,245,090 32.70 2015-05-22
1287 2015-05-26 8,375,000 17,200 9.36 89,447,600 265,906,250 31.75 2015-05-21
1288 2015-05-22 8,357,800 -4,800 9.34 89,447,600 266,613,820 31.90 2015-05-20
1289 2015-05-21 8,362,600 -2,400 9.35 89,447,600 265,930,680 31.80 2015-05-19
1290 2015-05-20 8,365,000 2,300 9.35 89,447,600 251,368,250 30.05 2015-05-18
1291 2015-05-19 8,362,700 5,100 9.35 89,447,600 253,807,945 30.35 2015-05-15
1292 2015-05-18 8,357,600 200,000 9.34 89,447,600 246,967,080 29.55 2015-05-14
1293 2015-05-15 8,157,600 -4,200 9.12 89,447,600 240,241,320 29.45 2015-05-13
1294 2015-05-14 8,161,800 -30,800 9.12 89,447,600 238,324,560 29.20 2015-05-12
1295 2015-05-13 8,192,600 -10,200 9.16 89,447,600 250,283,930 30.55 2015-05-11
1296 2015-05-12 8,202,800 7,600 9.17 89,447,600 236,240,640 28.80 2015-05-08
1297 2015-05-11 8,195,200 400 9.16 89,447,600 229,465,600 28.00 2015-05-07
1298 2015-05-08 8,194,800 -900 9.16 89,447,600 242,156,340 29.55 2015-05-06
1299 2015-05-07 8,195,700 -34,700 9.16 89,447,600 240,134,010 29.30 2015-05-05
1300 2015-05-06 8,230,400 -36,100 9.20 89,447,600 240,327,680 29.20 2015-05-04
1301 2015-05-05 8,266,500 -1,700 9.24 89,447,600 243,861,750 29.50 2015-04-30
1302 2015-05-04 8,268,200 -1,500 9.24 89,447,600 242,258,260 29.30 2015-04-29
1303 2015-04-30 8,269,700 -1,000 9.25 89,447,600 235,272,965 28.45 2015-04-28
1304 2015-04-29 8,270,700 -20,300 9.25 89,447,600 246,880,395 29.85 2015-04-27
1305 2015-04-28 8,291,000 22,600 9.27 89,447,600 244,169,950 29.45 2015-04-24
1306 2015-04-27 8,268,400 23,900 9.24 89,447,600 248,052,000 30.00 2015-04-23
1307 2015-04-24 8,244,500 -35,300 9.22 89,447,600 254,342,825 30.85 2015-04-22
1308 2015-04-23 8,279,800 -164,800 9.26 89,447,600 243,426,120 29.40 2015-04-21
1309 2015-04-22 8,444,600 -108,500 9.44 89,447,600 247,004,550 29.25 2015-04-20
1310 2015-04-21 8,553,100 184,200 9.56 89,447,600 266,429,065 31.15 2015-04-17
1311 2015-04-20 8,368,900 -16,100 9.36 89,447,600 262,783,460 31.40 2015-04-16
1312 2015-04-17 8,385,000 386,400 9.37 89,447,600 265,804,500 31.70 2015-04-15
1313 2015-04-16 7,998,600 564,700 8.94 89,447,600 272,352,330 34.05 2015-04-14
1314 2015-04-15 7,433,900 -9,400 8.31 89,447,600 262,044,975 35.25 2015-04-13
1315 2015-04-14 7,443,300 -16,400 8.32 89,447,600 238,185,600 32.00 2015-04-10
1316 2015-04-13 7,459,700 9,300 8.34 89,447,600 217,823,240 29.20 2015-04-09
1317 2015-04-10 7,450,400 674,200 8.33 89,447,600 222,021,920 29.80 2015-04-08
1318 2015-04-09 6,776,200 -12,600 7.58 89,447,600 184,312,640 27.20 2015-04-02
1319 2015-04-08 6,788,800 339,900 7.59 89,447,600 180,242,640 26.55 2015-04-01
1320 2015-04-02 6,448,900 -89,400 7.21 89,447,600 152,516,485 23.65 2015-03-31
1321 2015-04-01 6,538,300 -143,400 7.31 89,447,600 152,996,220 23.40 2015-03-30
1322 2015-03-31 6,681,700 -54,101 7.47 89,447,600 153,679,100 23.00 2015-03-27
1323 2015-03-30 6,735,801 -232,500 7.53 89,447,600 161,659,224 24.00 2015-03-26
1324 2015-03-27 6,968,301 1,000 7.79 89,447,600 168,284,469 24.15 2015-03-25
1325 2015-03-26 6,967,301 4,800 7.79 89,447,600 165,821,764 23.80 2015-03-24
1326 2015-03-25 6,962,501 400 7.78 89,447,600 171,277,525 24.60 2015-03-23
1327 2015-03-24 6,962,101 -90,999 7.78 89,447,600 167,786,634 24.10 2015-03-20
1328 2015-03-23 7,053,100 15,600 7.89 89,447,600 167,158,470 23.70 2015-03-19
1329 2015-03-20 7,037,500 -84,300 7.87 89,447,600 169,955,625 24.15 2015-03-18
1330 2015-03-19 7,121,800 3,200 7.96 89,447,600 174,128,010 24.45 2015-03-17
1331 2015-03-18 7,118,600 3,000 7.96 89,447,600 169,422,680 23.80 2015-03-16
1332 2015-03-17 7,115,600 3,700 7.96 89,447,600 170,062,840 23.90 2015-03-13
1333 2015-03-16 7,111,900 3,700 7.95 89,447,600 167,485,245 23.55 2015-03-12
1334 2015-03-13 7,108,200 3,700 7.95 89,447,600 169,885,980 23.90 2015-03-11
1335 2015-03-12 7,104,500 2,000 7.94 89,447,600 168,021,425 23.65 2015-03-10
1336 2015-03-11 7,102,500 -600 7.94 89,447,600 176,852,250 24.90 2015-03-09
1337 2015-03-10 7,103,100 -16,700 7.94 89,447,600 165,502,230 23.30 2015-03-06
1338 2015-03-09 7,119,800 36,700 7.96 89,447,600 164,111,390 23.05 2015-03-05
1339 2015-03-06 7,083,100 -400 7.92 89,447,600 160,078,060 22.60 2015-03-04
1340 2015-03-04 7,083,500 500 7.92 89,447,600 160,795,450 22.70 2015-03-02
1341 2015-03-03 7,083,000 35,800 7.92 89,447,600 160,784,100 22.70 2015-02-27
1342 2015-03-02 7,047,200 1,000 7.88 89,447,600 159,619,080 22.65 2015-02-26
1343 2015-02-27 7,046,200 24,400 7.88 89,447,600 156,073,330 22.15 2015-02-25
1344 2015-02-26 7,021,800 41,200 7.85 89,447,600 166,416,660 23.70 2015-02-24
1345 2015-02-25 6,980,600 71,800 7.80 89,447,600 164,044,100 23.50 2015-02-23
1346 2015-02-24 6,908,800 28,800 7.72 89,447,600 152,684,480 22.10 2015-02-17
1347 2015-02-23 6,880,000 56,700 7.69 89,447,600 152,736,000 22.20 2015-02-16
1348 2015-02-17 6,823,300 60,100 7.63 89,447,600 146,359,785 21.45 2015-02-13
1349 2015-02-16 6,763,200 47,200 7.56 89,447,600 145,408,800 21.50 2015-02-12
1350 2015-02-13 6,716,000 4,800 7.51 89,447,600 143,050,800 21.30 2015-02-11
1351 2015-02-12 6,711,200 10,900 7.50 89,447,600 139,592,960 20.80 2015-02-10
1352 2015-02-11 6,700,300 -100 7.49 89,447,600 145,061,495 21.65 2015-02-09
1353 2015-02-10 6,700,400 100 7.49 89,447,600 148,748,880 22.20 2015-02-06
1354 2015-02-09 6,700,300 2,300 7.49 89,447,600 149,416,690 22.30 2015-02-05
1355 2015-02-06 6,698,000 94,600 7.49 89,447,600 151,374,800 22.60 2015-02-04
1356 2015-02-05 6,603,400 3,300 7.38 89,447,600 150,557,520 22.80 2015-02-03
1357 2015-02-04 6,600,100 14,000 7.38 89,447,600 154,772,345 23.45 2015-02-02
1358 2015-02-03 6,586,100 -5,100 7.36 89,447,600 154,773,350 23.50 2015-01-30
1359 2015-02-02 6,591,200 86,200 7.37 89,447,600 155,552,320 23.60 2015-01-29
1360 2015-01-30 6,505,000 400 7.27 89,447,600 152,217,000 23.40 2015-01-28
1361 2015-01-29 6,504,600 6,900 7.27 89,447,600 154,809,480 23.80 2015-01-27
1362 2015-01-27 6,497,700 400 7.26 89,447,600 156,269,685 24.05 2015-01-23
1363 2015-01-26 6,497,300 11,800 7.26 89,447,600 157,559,525 24.25 2015-01-22
1364 2015-01-20 6,485,500 200 7.25 89,447,600 167,325,900 25.80 2015-01-16
1365 2015-01-19 6,485,300 50,200 7.25 89,447,600 170,887,655 26.35 2015-01-15
1366 2015-01-14 6,435,100 -3,100 7.19 89,447,600 168,921,375 26.25 2015-01-12
1367 2015-01-13 6,438,200 100 7.20 89,447,600 172,543,760 26.80 2015-01-09
1368 2015-01-09 6,438,100 -300,000 7.20 89,447,600 166,102,980 25.80 2015-01-07
1369 2015-01-08 6,738,100 -500 7.53 89,447,600 170,473,930 25.30 2015-01-06
1370 2015-01-07 6,738,600 -1,200 7.53 89,447,600 169,812,720 25.20 2015-01-05
1371 2015-01-06 6,739,800 500 7.53 89,447,600 165,125,100 24.50 2015-01-02
1372 2015-01-05 6,739,300 -3,500 7.53 89,447,600 160,732,305 23.85 2014-12-30
1373 2015-01-02 6,742,800 26,900 7.54 89,447,600 159,804,360 23.70 2014-12-29
1374 2014-12-30 6,715,900 700 7.51 89,447,600 162,524,780 24.20 2014-12-23
1375 2014-12-29 6,715,200 1,100 7.51 89,447,600 161,164,800 24.00 2014-12-22
1376 2014-12-22 6,714,100 -200 7.51 89,447,600 161,474,105 24.05 2014-12-18
1377 2014-12-19 6,714,300 -400 7.51 89,447,600 161,478,915 24.05 2014-12-17
1378 2014-12-18 6,714,700 500 7.51 89,447,600 160,481,330 23.90 2014-12-16
1379 2014-12-16 6,714,200 -1,000 7.51 89,447,600 164,833,610 24.55 2014-12-12
1380 2014-12-12 6,715,200 -34,200 7.51 89,447,600 163,179,360 24.30 2014-12-10
1381 2014-12-11 6,749,400 -200 7.55 89,447,600 162,323,070 24.05 2014-12-09
1382 2014-12-10 6,749,600 -409,300 7.55 89,447,600 160,303,000 23.75 2014-12-08
1383 2014-12-09 7,158,900 7,800 8.00 89,447,600 178,972,500 25.00 2014-12-05
1384 2014-12-08 7,151,100 -138,300 7.99 89,447,600 182,353,050 25.50 2014-12-04
1385 2014-12-05 7,289,400 -231,000 8.15 89,447,600 189,888,870 26.05 2014-12-03
1386 2014-12-04 7,520,400 -10,000 8.41 89,447,600 194,402,340 25.85 2014-12-02
1387 2014-12-03 7,530,400 -2,600 8.42 89,447,600 194,660,840 25.85 2014-12-01
1388 2014-12-02 7,533,000 -150,100 8.42 89,447,600 197,741,250 26.25 2014-11-28
1389 2014-12-01 7,683,100 -10,400 8.59 89,447,600 201,681,375 26.25 2014-11-27
1390 2014-11-28 7,693,500 600 8.60 89,447,600 204,647,100 26.60 2014-11-26
1391 2014-11-27 7,692,900 -89,100 8.60 89,447,600 206,169,720 26.80 2014-11-25
1392 2014-11-26 7,782,000 -77,255 8.70 89,447,600 212,059,500 27.25 2014-11-24
1393 2014-11-25 7,859,255 -23,845 8.79 89,447,600 214,557,662 27.30 2014-11-21
1394 2014-11-24 7,883,100 5,700 8.81 89,447,600 216,785,250 27.50 2014-11-20
1395 2014-11-21 7,877,400 21,600 8.81 89,447,600 217,810,110 27.65 2014-11-19
1396 2014-11-20 7,855,800 107,200 8.78 89,447,600 216,427,290 27.55 2014-11-18
1397 2014-11-19 7,748,600 6,100 8.66 89,447,600 216,573,370 27.95 2014-11-17
1398 2014-11-18 7,742,500 9,300 8.66 89,447,600 213,305,875 27.55 2014-11-14
1399 2014-11-17 7,733,200 708,941 8.65 89,447,600 211,503,020 27.35 2014-11-13
1400 2014-11-14 7,024,259 5,600 7.85 89,447,600 192,113,484 27.35 2014-11-12
1401 2014-11-13 7,018,659 23,866 7.85 89,447,600 192,311,257 27.40 2014-11-11
1402 2014-11-12 6,994,793 56,567 7.82 89,447,600 192,706,547 27.55 2014-11-10
1403 2014-11-11 6,938,226 -39,500 7.76 89,447,600 189,066,659 27.25 2014-11-07
1404 2014-11-10 6,977,726 -788,774 7.80 89,447,600 187,700,829 26.90 2014-11-06
1405 2014-11-07 7,766,500 -72,400 8.68 89,447,600 209,307,175 26.95 2014-11-05
1406 2014-11-06 7,838,900 -51,300 8.76 89,447,600 214,001,970 27.30 2014-11-04
1407 2014-11-05 7,890,200 1,200 8.82 89,447,600 217,769,520 27.60 2014-11-03
1408 2014-11-04 7,889,000 1,100 8.82 89,447,600 214,580,800 27.20 2014-10-31
1409 2014-11-03 7,887,900 4,300 8.82 89,447,600 211,001,325 26.75 2014-10-30
1410 2014-10-31 7,883,600 -2,000 8.81 89,447,600 214,433,920 27.20 2014-10-29
1411 2014-10-29 7,885,600 400 8.82 89,447,600 212,911,200 27.00 2014-10-27
1412 2014-10-28 7,885,200 -300 8.82 89,447,600 212,506,140 26.95 2014-10-24
1413 2014-10-27 7,885,500 -500 8.82 89,447,600 212,514,225 26.95 2014-10-23
1414 2014-10-24 7,886,000 900 8.82 89,447,600 214,893,500 27.25 2014-10-22
1415 2014-10-23 7,885,100 -135,500 8.82 89,447,600 210,926,425 26.75 2014-10-21
1416 2014-10-22 8,020,600 700 8.97 89,447,600 216,155,170 26.95 2014-10-20
1417 2014-10-21 8,019,900 92,800 8.97 89,447,600 215,735,310 26.90 2014-10-17
1418 2014-10-20 7,927,100 -24,200 8.86 89,447,600 214,031,700 27.00 2014-10-16
1419 2014-10-17 7,951,300 45,300 8.89 89,447,600 220,251,010 27.70 2014-10-15
1420 2014-10-16 7,906,000 133,000 8.84 89,447,600 223,344,500 28.25 2014-10-14
1421 2014-10-15 7,773,000 -8,300 8.69 89,447,600 221,530,500 28.50 2014-10-13
1422 2014-10-14 7,781,300 -113,500 8.70 89,447,600 223,323,310 28.70 2014-10-10
1423 2014-10-13 7,894,800 17,000 8.83 89,447,600 231,712,380 29.35 2014-10-09
1424 2014-10-10 7,877,800 183,800 8.81 89,447,600 231,607,320 29.40 2014-10-08
1425 2014-10-09 7,694,000 -222,300 8.60 89,447,600 230,820,000 30.00 2014-10-07
1426 2014-10-08 7,916,300 100,000 8.85 89,447,600 236,301,555 29.85 2014-10-06
1427 2014-10-07 7,816,300 1,563,200 8.74 89,447,600 230,580,850 29.50 2014-10-03
1428 2014-10-06 6,253,100 -4,000 6.99 89,447,600 181,339,900 29.00 2014-09-30
1429 2014-10-03 6,257,100 -1,653,600 7.00 89,447,600 184,897,305 29.55 2014-09-29
1430 2014-09-30 7,910,700 12,900 8.84 89,447,600 242,067,420 30.60 2014-09-26
1431 2014-09-29 7,897,800 113,800 8.83 89,447,600 242,462,460 30.70 2014-09-25
1432 2014-09-26 7,784,000 76,600 8.70 89,447,600 240,914,800 30.95 2014-09-24
1433 2014-09-25 7,707,400 11,100 8.62 89,447,600 238,929,400 31.00 2014-09-23
1434 2014-09-24 7,696,300 -45,500 8.60 89,447,600 240,124,560 31.20 2014-09-22
1435 2014-09-23 7,741,800 -3,700 8.66 89,447,600 241,157,070 31.15 2014-09-19
1436 2014-09-22 7,745,500 281,900 8.66 89,447,600 241,659,600 31.20 2014-09-18
1437 2014-09-19 7,463,600 70,400 8.34 89,447,600 222,415,280 29.80 2014-09-17
1438 2014-09-18 7,393,200 105,600 8.27 89,447,600 216,620,760 29.30 2014-09-16
1439 2014-09-17 7,287,600 104,600 8.15 89,447,600 217,899,240 29.90 2014-09-15
1440 2014-09-16 7,183,000 88,000 8.03 89,447,600 215,490,000 30.00 2014-09-12
1441 2014-09-15 7,095,000 54,700 7.93 89,447,600 201,143,250 28.35 2014-09-11
1442 2014-09-12 7,040,300 -570,900 7.87 89,447,600 191,144,145 27.15 2014-09-10
1443 2014-09-11 7,611,200 75,300 8.51 89,447,600 216,919,200 28.50 2014-09-08
1444 2014-09-10 7,535,900 49,000 8.42 89,447,600 215,903,535 28.65 2014-09-05
1445 2014-09-08 7,486,900 37,900 8.37 89,447,600 213,376,650 28.50 2014-09-04
1446 2014-09-05 7,449,000 7,200 8.33 89,447,600 212,668,950 28.55 2014-09-03
1447 2014-09-04 7,441,800 -56,600 8.32 89,447,600 208,742,490 28.05 2014-09-02
1448 2014-09-03 7,498,400 1,000 8.38 89,447,600 212,204,720 28.30 2014-09-01
1449 2014-09-02 7,497,400 -600 8.38 89,447,600 212,176,420 28.30 2014-08-29
1450 2014-09-01 7,498,000 40,100 8.38 89,447,600 209,569,100 27.95 2014-08-28
1451 2014-08-29 7,457,900 1,100 8.34 89,447,600 206,583,830 27.70 2014-08-27
1452 2014-08-28 7,456,800 181,500 8.34 89,447,600 211,027,440 28.30 2014-08-26
1453 2014-08-27 7,275,300 -1,100 8.13 89,447,600 216,076,410 29.70 2014-08-25
1454 2014-08-26 7,276,400 181,600 8.13 89,447,600 214,653,800 29.50 2014-08-22
1455 2014-08-25 7,094,800 273,721 7.93 89,447,600 202,201,800 28.50 2014-08-21
1456 2014-08-22 6,821,079 660,679 7.63 89,447,600 194,741,805 28.55 2014-08-20
1457 2014-08-21 6,160,400 -501,800 6.89 89,447,600 177,727,540 28.85 2014-08-19
1458 2014-08-20 6,662,200 45,400 7.45 89,447,600 179,879,400 27.00 2014-08-18
1459 2014-08-19 6,616,800 66,400 7.40 89,447,600 178,322,760 26.95 2014-08-15
1460 2014-08-18 6,550,400 138,692 7.32 89,447,600 176,860,800 27.00 2014-08-14
1461 2014-08-15 6,411,708 49,208 7.17 89,447,600 174,077,872 27.15 2014-08-13
1462 2014-08-14 6,362,500 277,900 7.11 89,447,600 174,650,625 27.45 2014-08-12
1463 2014-08-13 6,084,600 465,500 6.80 89,447,600 167,326,500 27.50 2014-08-11
1464 2014-08-11 5,619,100 -4,300 6.28 89,447,600 147,782,330 26.30 2014-08-07
1465 2014-08-08 5,623,400 -43,500 6.29 89,447,600 146,208,400 26.00 2014-08-06
1466 2014-08-06 5,666,900 100 6.34 89,447,600 147,906,090 26.10 2014-08-04
1467 2014-08-05 5,666,800 10,000 6.34 89,447,600 147,336,800 26.00 2014-08-01
1468 2014-08-04 5,656,800 -152,900 6.32 89,447,600 145,662,600 25.75 2014-07-31
1469 2014-08-01 5,809,700 -310,000 6.50 89,447,600 148,728,320 25.60 2014-07-30
1470 2014-07-31 6,119,700 -116,200 6.84 89,447,600 159,724,170 26.10 2014-07-29
1471 2014-07-30 6,235,900 -400,500 6.97 89,447,600 163,692,375 26.25 2014-07-28
1472 2014-07-29 6,636,400 2,645,700 7.42 89,447,600 178,519,160 26.90 2014-07-25
1473 2014-07-28 3,990,700 -297,700 4.46 89,447,600 108,547,040 27.20 2014-07-24
1474 2014-07-25 4,288,400 -66,700 4.79 89,447,600 112,141,660 26.15 2014-07-23
1475 2014-07-24 4,355,100 -66,500 4.87 89,447,600 114,539,130 26.30 2014-07-22
1476 2014-07-23 4,421,600 -52,900 4.94 89,447,600 113,856,200 25.75 2014-07-21
1477 2014-07-22 4,474,500 6,300 5.00 89,447,600 117,231,900 26.20 2014-07-18
1478 2014-07-18 4,468,200 500 5.00 89,447,600 118,630,710 26.55 2014-07-16
1479 2014-07-17 4,467,700 14,600 4.99 89,447,600 118,394,050 26.50 2014-07-15
1480 2014-07-16 4,453,100 -9,400 4.98 89,447,600 118,229,805 26.55 2014-07-14
1481 2014-07-15 4,462,500 2,600 4.99 89,447,600 119,148,750 26.70 2014-07-11
1482 2014-07-14 4,459,900 11,800 4.99 89,447,600 119,971,310 26.90 2014-07-10
1483 2014-07-11 4,448,100 22,600 4.97 89,447,600 120,321,105 27.05 2014-07-09
1484 2014-07-10 4,425,500 -600 4.95 89,447,600 121,701,250 27.50 2014-07-08
1485 2014-07-09 4,426,100 100 4.95 89,447,600 122,381,665 27.65 2014-07-07
1486 2014-07-08 4,426,000 500 4.95 89,447,600 123,485,400 27.90 2014-07-04
1487 2014-07-07 4,425,500 16,700 4.95 89,447,600 123,692,725 27.95 2014-07-03
1488 2014-07-04 4,408,800 -30,000 4.93 89,447,600 123,666,840 28.05 2014-07-02
1489 2014-07-03 4,438,800 -600 4.96 89,447,600 122,067,000 27.50 2014-06-30
1490 2014-07-02 4,439,400 13,200 4.96 89,447,600 122,527,440 27.60 2014-06-27
1491 2014-06-30 4,426,200 -6,000 4.95 89,447,600 119,064,780 26.90 2014-06-26
1492 2014-06-27 4,432,200 10,000 4.96 89,447,600 119,891,010 27.05 2014-06-25
1493 2014-06-26 4,422,200 -53,700 4.94 89,447,600 118,957,180 26.90 2014-06-24
1494 2014-06-25 4,475,900 13,000 5.00 89,447,600 118,835,145 26.55 2014-06-23
1495 2014-06-24 4,462,900 4,500 4.99 89,447,600 118,713,140 26.60 2014-06-20
1496 2014-06-23 4,458,400 19,100 4.98 89,447,600 118,147,600 26.50 2014-06-19
1497 2014-06-20 4,439,300 -1,300 4.96 89,447,600 121,858,785 27.45 2014-06-18
1498 2014-06-19 4,440,600 -500 4.96 89,447,600 123,670,710 27.85 2014-06-17
1499 2014-06-18 4,441,100 -1,100 4.97 89,447,600 127,015,460 28.60 2014-06-16
1500 2014-06-17 4,442,200 1,500 4.97 89,447,600 128,823,800 29.00 2014-06-13
1501 2014-06-16 4,440,700 201,000 4.96 89,447,600 128,780,300 29.00 2014-06-12
1502 2014-06-13 4,239,700 -3,600 4.74 89,447,600 122,315,345 28.85 2014-06-11
1503 2014-06-12 4,243,300 132,200 4.74 89,447,600 123,055,700 29.00 2014-06-10
1504 2014-06-11 4,111,100 -30,200 4.60 89,447,600 117,166,350 28.50 2014-06-09
1505 2014-06-10 4,141,300 114,300 4.63 89,447,600 116,577,595 28.15 2014-06-06
1506 2014-06-09 4,027,000 1,000 4.50 89,447,600 112,151,950 27.85 2014-06-05
1507 2014-06-06 4,026,000 4,600 4.50 89,447,600 110,715,000 27.50 2014-06-04
1508 2014-06-05 4,021,400 2,900 4.50 89,447,600 113,805,620 28.30 2014-06-03
1509 2014-06-04 4,018,500 400 4.49 89,447,600 116,938,350 29.10 2014-05-30
1510 2014-06-03 4,018,100 3,100 4.49 89,447,600 118,132,140 29.40 2014-05-29
1511 2014-05-30 4,015,000 -536,000 4.49 89,447,600 120,249,250 29.95 2014-05-28
1512 2014-05-29 4,551,000 -79,900 5.09 89,447,600 133,116,750 29.25 2014-05-27
1513 2014-05-28 4,630,900 242,700 5.18 89,447,600 134,296,100 29.00 2014-05-26
1514 2014-05-27 4,388,200 2,000 4.91 89,447,600 114,312,610 26.05 2014-05-23
1515 2014-05-26 4,386,200 31,100 4.90 89,447,600 116,892,230 26.65 2014-05-22
1516 2014-05-23 4,355,100 -14,100 4.87 89,447,600 117,369,945 26.95 2014-05-21
1517 2014-05-22 4,369,200 600 4.88 89,447,600 116,220,720 26.60 2014-05-20
1518 2014-05-21 4,368,600 400 4.88 89,447,600 115,112,610 26.35 2014-05-19
1519 2014-05-20 4,368,200 1,600 4.88 89,447,600 114,883,660 26.30 2014-05-16
1520 2014-05-19 4,366,600 14,300 4.88 89,447,600 118,116,530 27.05 2014-05-15
1521 2014-05-16 4,352,300 2,200 4.87 89,447,600 120,558,710 27.70 2014-05-14
1522 2014-05-15 4,350,100 -1,200 4.86 89,447,600 116,800,185 26.85 2014-05-13
1523 2014-05-14 4,351,300 -8,600 4.86 89,447,600 114,656,755 26.35 2014-05-12
1524 2014-05-13 4,359,900 -102,200 4.87 89,447,600 115,319,355 26.45 2014-05-09
1525 2014-05-12 4,462,100 17,000 4.99 89,447,600 118,914,965 26.65 2014-05-08
1526 2014-05-09 4,445,100 -220,100 4.97 89,447,600 117,795,150 26.50 2014-05-07
1527 2014-05-08 4,665,200 -991,000 5.22 89,447,600 133,657,980 28.65 2014-05-05
1528 2014-05-07 5,656,200 1,200 6.32 89,447,600 175,342,200 31.00 2014-05-02
1529 2014-05-05 5,655,000 -2,500 6.32 89,447,600 179,829,000 31.80 2014-04-30
1530 2014-05-02 5,657,500 -36,600 6.32 89,447,600 179,908,500 31.80 2014-04-29
1531 2014-04-30 5,694,100 26,000 6.37 89,447,600 185,627,660 32.60 2014-04-28
1532 2014-04-29 5,668,100 -60,300 6.34 89,447,600 188,747,730 33.30 2014-04-25
1533 2014-04-28 5,728,400 -8,600 6.40 89,447,600 189,323,620 33.05 2014-04-24
1534 2014-04-25 5,737,000 -2,800 6.41 89,447,600 189,894,700 33.10 2014-04-23
1535 2014-04-24 5,739,800 36,300 6.42 89,447,600 189,413,400 33.00 2014-04-22
1536 2014-04-23 5,703,500 -128,100 6.38 89,447,600 188,215,500 33.00 2014-04-17
1537 2014-04-22 5,831,600 9,600 6.52 89,447,600 189,818,580 32.55 2014-04-16
1538 2014-04-17 5,822,000 2,900 6.51 89,447,600 192,708,200 33.10 2014-04-15
1539 2014-04-16 5,819,100 3,200 6.51 89,447,600 195,521,760 33.60 2014-04-14
1540 2014-04-15 5,815,900 -1,700 6.50 89,447,600 199,194,575 34.25 2014-04-11
1541 2014-04-14 5,817,600 50,000 6.50 89,447,600 196,634,880 33.80 2014-04-10
1542 2014-04-11 5,767,600 17,400 6.45 89,447,600 196,098,400 34.00 2014-04-09
1543 2014-04-10 5,750,200 160,600 6.43 89,447,600 200,394,470 34.85 2014-04-08
1544 2014-04-09 5,589,600 -200 6.25 89,447,600 202,902,480 36.30 2014-04-07
1545 2014-04-07 5,589,800 -138,800 6.25 89,447,600 204,307,190 36.55 2014-04-03
1546 2014-04-04 5,728,600 548,700 6.40 89,447,600 210,812,480 36.80 2014-04-02
1547 2014-04-03 5,179,900 285,300 5.79 89,447,600 182,850,470 35.30 2014-04-01
1548 2014-04-02 4,894,600 463,200 5.47 89,447,600 166,171,670 33.95 2014-03-31
1549 2014-04-01 4,431,400 311,800 4.95 89,447,600 141,140,090 31.85 2014-03-28
1550 2014-03-31 4,119,600 90,000 4.61 89,447,600 137,594,640 33.40 2014-03-27
1551 2014-03-28 4,029,600 -6,200 4.50 89,447,600 143,655,240 35.65 2014-03-26
1552 2014-03-27 4,035,800 24,000 4.51 89,447,600 136,813,620 33.90 2014-03-25
1553 2014-03-26 4,011,800 -600 4.49 89,447,600 139,410,050 34.75 2014-03-24
1554 2014-03-25 4,012,400 16,300 4.49 89,447,600 139,430,900 34.75 2014-03-21
1555 2014-03-24 3,996,100 18,700 4.47 89,447,600 140,862,525 35.25 2014-03-20
1556 2014-03-21 3,977,400 83,700 4.45 89,447,600 144,578,490 36.35 2014-03-19
1557 2014-03-20 3,893,700 17,400 4.35 89,447,600 141,730,680 36.40 2014-03-18
1558 2014-03-19 3,876,300 160,300 4.33 89,447,600 139,546,800 36.00 2014-03-17
1559 2014-03-18 3,716,000 287,200 4.15 89,447,600 133,218,600 35.85 2014-03-14
1560 2014-03-17 3,428,800 108,700 3.83 89,447,600 130,122,960 37.95 2014-03-13
1561 2014-03-14 3,320,100 88,800 3.71 89,447,600 129,483,900 39.00 2014-03-12
1562 2014-03-13 3,231,300 213,600 4.15 77,781,000 126,182,265 39.05 2014-03-11
1563 2014-03-12 3,017,700 -38,400 3.88 77,781,000 114,672,600 38.00 2014-03-10
1564 2014-03-11 3,056,100 185,900 3.93 77,781,000 123,772,050 40.50 2014-03-07
1565 2014-03-10 2,870,200 3.69 77,781,000 122,270,520 42.60 2014-03-06

Copyright & disclaimer, Privacy policy

Back to top