CCASS Webbsite (Chinese Version)CHINESETAB                   
  # Original designed by David Webb
  @ Modified by FireCat Team
  Come & Join "FireCat AIOne Stock Group"

華章科技控股有限公司: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08276  2013-05-16  2015-01-02  2015-01-05
HK Main 01673  2015-01-05    
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

KINGKEY SECURITIES GROUP LIMITED 京基證券集團有限公司

CCASSID: B01927

Data table

Prices, holdings and issued shares are adjusted for splits and bonus issues.

Using prices on the last related trading date, which is 2 trading days before settlement.

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2026-03-17 0.300 2026-03-13
2 2026-03-16 0.300 2026-03-12
3 2026-03-13 83,854,941 10,000,000 5.25 1,596,134,067 25,156,482 0.300 2026-03-11
4 2026-02-24 73,854,941 -64,000 4.63 1,596,134,067 19,202,285 0.260 2026-02-20
5 2026-02-12 73,918,941 -100,000 4.63 1,596,134,067 18,479,735 0.250 2026-02-10
6 2026-02-11 74,018,941 -8,000 4.64 1,596,134,067 18,504,735 0.250 2026-02-09
7 2026-01-21 74,026,941 -100,000 4.64 1,596,134,067 18,876,870 0.255 2026-01-19
8 2025-12-16 74,126,941 -30,000 4.64 1,596,134,067 18,531,735 0.250 2025-12-12
9 2025-11-13 74,156,941 12,213,000 4.65 1,596,134,067 16,611,155 0.224 2025-11-11
10 2025-06-30 61,943,941 -3,850,000 3.88 1,596,134,067 14,185,162 0.229 2025-06-26
11 2025-06-27 65,793,941 3,850,000 4.12 1,596,134,067 15,066,812 0.229 2025-06-25
12 2024-07-29 61,943,941 -2,048,000 3.88 1,596,134,067 15,485,985 0.250 2024-07-25
13 2024-07-23 63,991,941 -900,000 4.01 1,596,134,067 15,997,985 0.250 2024-07-19
14 2024-05-22 64,891,941 -5,000,000 4.07 1,596,134,067 21,089,881 0.325 2024-05-20
15 2024-04-18 69,891,941 15,613,775 4.38 1,596,134,067 19,220,284 0.275 2024-04-16
16 2024-03-28 54,278,166 -202,000 5.10 1,064,089,378 14,112,323 0.260 2024-03-26
17 2022-09-02 54,480,166 -994,000 5.12 1,064,089,378 29,964,091 0.550 2022-08-31
18 2022-09-01 55,474,166 -622,000 5.21 1,064,089,378 30,510,791 0.550 2022-08-30
19 2022-08-31 56,096,166 -504,000 5.27 1,064,089,378 30,852,891 0.550 2022-08-29
20 2022-08-30 56,600,166 -504,000 5.32 1,064,089,378 31,130,091 0.550 2022-08-26
21 2022-08-29 57,104,166 -502,000 5.37 1,064,089,378 31,407,291 0.550 2022-08-25
22 2022-08-26 57,606,166 -564,000 5.41 1,064,089,378 31,683,391 0.550 2022-08-24
23 2022-08-25 58,170,166 -502,000 5.47 1,064,089,378 31,993,591 0.550 2022-08-23
24 2022-08-24 58,672,166 -500,000 5.51 1,064,089,378 32,269,691 0.550 2022-08-22
25 2022-08-23 59,172,166 -350,000 5.56 1,064,089,378 32,544,691 0.550 2022-08-19
26 2022-08-22 59,522,166 -300,000 5.59 1,064,089,378 32,737,191 0.550 2022-08-18
27 2022-08-19 59,822,166 -234,000 5.62 1,064,089,378 32,303,970 0.540 2022-08-17
28 2022-03-11 60,056,166 9,292,000 5.64 1,064,089,378 36,033,700 0.600 2022-03-09
29 2022-01-12 50,764,166 250,000 5.72 886,741,378 29,950,858 0.590 2022-01-10
30 2022-01-10 50,514,166 6,000 5.70 886,741,378 33,844,491 0.670 2022-01-06
31 2021-11-16 50,508,166 -500,000 5.70 886,741,378 27,779,491 0.550 2021-11-12
32 2021-10-26 51,008,166 -300,000 5.75 886,741,378 30,094,818 0.590 2021-10-22
33 2021-10-25 51,308,166 -838,000 5.79 886,741,378 30,784,900 0.600 2021-10-21
34 2021-10-22 52,146,166 -3,058,000 5.88 886,741,378 31,287,700 0.600 2021-10-20
35 2021-10-21 55,204,166 -788,000 6.23 886,741,378 41,403,125 0.750 2021-10-19
36 2021-09-20 55,992,166 -50,000 6.31 886,741,378 60,471,539 1.080 2021-09-16
37 2021-09-17 56,042,166 -50,000 6.32 886,741,378 60,525,539 1.080 2021-09-15
38 2021-09-16 56,092,166 -24,000 6.33 886,741,378 61,140,461 1.090 2021-09-14
39 2021-09-10 56,116,166 -42,000 6.33 886,741,378 63,411,268 1.130 2021-09-08
40 2021-09-08 56,158,166 -48,000 6.33 886,741,378 64,020,309 1.140 2021-09-06
41 2021-09-07 56,206,166 -14,000 6.34 886,741,378 62,950,906 1.120 2021-09-03
42 2021-09-03 56,220,166 -36,000 6.34 886,741,378 62,404,384 1.110 2021-09-01
43 2021-08-23 56,256,166 -14,000 6.34 886,741,378 60,756,659 1.080 2021-08-19
44 2021-04-07 56,270,166 106,000 7.68 732,895,225 96,784,686 1.720 2021-03-31
45 2021-03-05 56,164,166 -750,000 7.66 732,895,225 71,328,491 1.270 2021-03-03
46 2021-03-04 56,914,166 -1,858,000 7.77 732,895,225 47,807,899 0.840 2021-03-02
47 2021-03-03 58,772,166 -330,000 8.02 732,895,225 45,842,289 0.780 2021-03-01
48 2021-03-02 59,102,166 -816,000 8.06 732,895,225 45,508,668 0.770 2021-02-26
49 2021-03-01 59,918,166 -80,000 8.18 732,895,225 56,323,076 0.940 2021-02-25
50 2021-02-26 59,998,166 -30,000 8.19 732,895,225 51,598,423 0.860 2021-02-24
51 2021-02-23 60,028,166 -506,000 8.19 732,895,225 49,823,378 0.830 2021-02-19
52 2021-01-08 60,534,166 -320,000 8.26 732,895,225 47,821,991 0.790 2021-01-06
53 2021-01-07 60,854,166 -240,000 8.30 732,895,225 46,249,166 0.760 2021-01-05
54 2021-01-06 61,094,166 -150,000 8.34 732,895,225 48,875,333 0.800 2021-01-04
55 2021-01-05 61,244,166 -200,000 8.36 732,895,225 56,957,074 0.930 2020-12-30
56 2020-12-30 61,444,166 -940,000 8.38 732,895,225 33,179,850 0.540 2020-12-28
57 2020-12-29 62,384,166 -1,912,000 8.51 732,895,225 37,430,500 0.600 2020-12-23
58 2020-12-28 64,296,166 -70,000 8.77 732,895,225 38,577,700 0.600 2020-12-22
59 2020-12-22 64,366,166 -508,000 8.78 732,895,225 39,907,023 0.620 2020-12-18
60 2020-12-17 64,874,166 -40,000 8.85 732,895,225 42,168,208 0.650 2020-12-15
61 2020-12-16 64,914,166 -150,000 8.86 732,895,225 41,545,066 0.640 2020-12-14
62 2020-12-15 65,064,166 -100,000 8.88 732,895,225 40,990,425 0.630 2020-12-11
63 2020-12-14 65,164,166 -80,000 8.89 732,895,225 41,053,425 0.630 2020-12-10
64 2020-12-11 65,244,166 -1,200,000 8.90 732,895,225 39,798,941 0.610 2020-12-09
65 2020-12-10 66,444,166 -80,000 9.07 732,895,225 41,195,383 0.620 2020-12-08
66 2020-12-09 66,524,166 -190,000 9.08 732,895,225 41,244,983 0.620 2020-12-07
67 2020-12-04 66,714,166 -20,000 9.10 732,895,225 47,367,058 0.710 2020-12-02
68 2020-11-30 66,734,166 -38,000 9.11 732,895,225 46,713,916 0.700 2020-11-26
69 2020-11-25 66,772,166 -2,284,000 9.11 732,895,225 48,743,681 0.730 2020-11-23
70 2020-11-23 69,056,166 -10,000 9.42 732,895,225 75,271,221 1.090 2020-11-19
71 2020-11-11 69,066,166 -10,000 9.42 733,159,225 75,282,121 1.090 2020-11-09
72 2020-11-10 69,076,166 -264,000 9.42 733,159,225 79,437,591 1.150 2020-11-06
73 2020-10-28 69,340,166 -76,000 9.46 733,159,225 94,302,626 1.360 2020-10-23
74 2020-10-27 69,416,166 58,000 9.47 733,159,225 90,241,016 1.300 2020-10-22
75 2020-10-16 69,358,166 6,000 9.46 733,159,225 90,165,616 1.300 2020-10-14
76 2020-10-07 69,352,166 -2,000 9.46 733,159,225 83,222,599 1.200 2020-10-05
77 2020-10-06 69,354,166 -20,000 9.46 733,159,225 77,676,666 1.120 2020-09-30
78 2020-09-30 69,374,166 88,000 9.46 733,159,225 81,861,516 1.180 2020-09-28
79 2020-09-07 69,286,166 -698,000 9.44 733,857,225 117,093,621 1.690 2020-09-03
80 2020-08-26 69,984,166 -6,000 9.54 733,857,225 139,968,332 2.000 2020-08-24
81 2020-08-04 69,990,166 78,000 9.54 733,857,225 132,281,414 1.890 2020-07-31
82 2020-07-31 69,912,166 6,000 9.53 733,857,225 138,426,089 1.980 2020-07-29
83 2020-07-29 69,906,166 36,000 9.53 733,857,225 139,812,332 2.000 2020-07-27
84 2020-07-28 69,870,166 20,000 9.52 733,857,225 136,246,824 1.950 2020-07-24
85 2020-07-24 69,850,166 6,000 9.52 733,857,225 136,906,325 1.960 2020-07-22
86 2020-07-23 69,844,166 22,000 9.52 733,857,225 134,799,240 1.930 2020-07-21
87 2020-07-21 69,822,166 18,000 9.51 733,857,225 139,644,332 2.000 2020-07-17
88 2020-07-20 69,804,166 66,000 9.51 733,857,225 139,608,332 2.000 2020-07-16
89 2020-07-17 69,738,166 24,000 9.50 733,857,225 137,384,187 1.970 2020-07-15
90 2020-07-16 69,714,166 6,000 9.50 733,857,225 139,428,332 2.000 2020-07-14
91 2020-07-15 69,708,166 30,000 9.50 733,857,225 139,416,332 2.000 2020-07-13
92 2020-07-14 69,678,166 64,000 9.49 733,857,225 139,356,332 2.000 2020-07-10
93 2020-07-13 69,614,166 2,000 9.49 733,857,225 146,189,749 2.100 2020-07-09
94 2020-07-10 69,612,166 14,000 9.49 733,857,225 147,577,792 2.120 2020-07-08
95 2020-07-09 69,598,166 80,000 9.48 733,857,225 153,115,965 2.200 2020-07-07
96 2020-07-08 69,518,166 132,000 9.47 733,857,225 145,988,149 2.100 2020-07-06
97 2020-06-23 69,386,166 -100,000 9.45 733,857,225 165,139,075 2.380 2020-06-19
98 2020-06-16 69,486,166 -48,000 9.47 733,857,225 165,377,075 2.380 2020-06-12
99 2020-06-15 69,534,166 -96,000 9.48 733,857,225 177,312,123 2.550 2020-06-11
100 2020-06-09 69,630,166 -72,000 9.49 733,857,225 194,964,465 2.800 2020-06-05
101 2020-06-08 69,702,166 -100,000 9.50 733,857,225 202,136,281 2.900 2020-06-04
102 2020-06-05 69,802,166 -10,000 9.51 733,857,225 204,520,346 2.930 2020-06-03
103 2020-06-03 69,812,166 -2,000 9.51 733,857,225 205,945,890 2.950 2020-06-01
104 2020-06-02 69,814,166 -12,000 9.51 733,857,225 209,442,498 3.000 2020-05-29
105 2020-05-29 69,826,166 -118,000 9.51 733,857,225 209,478,498 3.000 2020-05-27
106 2020-05-25 69,944,166 -40,000 9.53 733,857,225 210,531,940 3.010 2020-05-21
107 2020-05-15 69,984,166 -10,000 9.54 733,857,225 207,153,131 2.960 2020-05-13
108 2020-05-14 69,994,166 -20,000 9.54 733,857,225 206,482,790 2.950 2020-05-12
109 2020-05-08 70,014,166 -16,000 9.54 733,857,225 217,043,915 3.100 2020-05-06
110 2020-05-05 70,030,166 -62,000 9.54 733,857,225 217,093,515 3.100 2020-04-29
111 2020-04-23 70,092,166 -2,000 9.55 733,857,225 189,248,848 2.700 2020-04-21
112 2020-04-22 70,094,166 -4,000 9.55 733,857,225 194,861,781 2.780 2020-04-20
113 2020-04-20 70,098,166 -6,000 9.55 733,857,225 145,804,185 2.080 2020-04-16
114 2020-04-17 70,104,166 10,000 9.55 733,857,225 140,208,332 2.000 2020-04-15
115 2020-04-16 70,094,166 2,000 9.55 733,857,225 149,300,574 2.130 2020-04-14
116 2020-04-08 70,092,166 -30,000 9.55 733,857,225 165,417,512 2.360 2020-04-06
117 2020-04-06 70,122,166 30,000 9.56 733,857,225 159,177,317 2.270 2020-04-02
118 2020-03-06 70,092,166 -14,000 9.55 733,857,225 196,258,065 2.800 2020-03-04
119 2020-03-05 70,106,166 -8,000 9.55 733,857,225 178,770,723 2.550 2020-03-03
120 2020-03-04 70,114,166 -30,000 9.55 733,857,225 178,089,982 2.540 2020-03-02
121 2020-02-28 70,144,166 -2,000 9.56 733,857,225 202,015,198 2.880 2020-02-26
122 2020-02-27 70,146,166 -6,000 9.56 733,857,225 204,125,343 2.910 2020-02-25
123 2020-02-26 70,152,166 -4,000 9.56 733,857,225 206,247,368 2.940 2020-02-24
124 2020-02-25 70,156,166 -2,000 9.56 733,857,225 206,960,690 2.950 2020-02-21
125 2020-02-18 70,158,166 -2,000 9.56 733,857,225 196,442,865 2.800 2020-02-14
126 2020-02-11 70,160,166 8,000 9.56 733,857,225 204,867,685 2.920 2020-02-07
127 2020-02-06 70,152,166 -2,000 9.56 733,857,225 206,948,890 2.950 2020-02-04
128 2020-02-04 70,154,166 2,000 9.56 733,857,225 212,567,123 3.030 2020-01-31
129 2020-01-29 70,152,166 -290,000 9.56 733,857,225 206,247,368 2.940 2020-01-22
130 2020-01-23 70,442,166 -296,000 9.60 733,857,225 209,917,655 2.980 2020-01-21
131 2020-01-22 70,738,166 -294,000 9.64 733,857,225 219,288,315 3.100 2020-01-20
132 2020-01-13 71,032,166 14,000 9.68 733,857,225 211,675,855 2.980 2020-01-09
133 2020-01-06 71,018,166 -20,000 9.68 733,857,225 203,111,955 2.860 2020-01-02
134 2020-01-03 71,038,166 -28,000 9.68 733,857,225 230,874,040 3.250 2019-12-30
135 2019-12-30 71,066,166 2,000 9.68 733,857,225 234,518,348 3.300 2019-12-23
136 2019-12-27 71,064,166 38,000 9.68 733,857,225 218,166,990 3.070 2019-12-20
137 2019-12-13 71,026,166 48,000 9.68 733,857,225 218,050,330 3.070 2019-12-11
138 2019-12-06 70,978,166 96,000 9.67 733,857,225 217,193,188 3.060 2019-12-04
139 2019-12-04 70,882,166 8,000 9.66 733,857,225 219,734,715 3.100 2019-12-02
140 2019-11-29 70,874,166 12,000 9.66 733,857,225 221,836,140 3.130 2019-11-27
141 2019-11-28 70,862,166 16,000 9.66 733,857,225 220,381,336 3.110 2019-11-26
142 2019-11-26 70,846,166 54,000 9.65 733,857,225 230,250,040 3.250 2019-11-22
143 2019-11-25 70,792,166 30,000 9.65 733,857,225 227,242,853 3.210 2019-11-21
144 2019-11-20 70,762,166 -12,000 9.64 733,857,225 228,561,796 3.230 2019-11-18
145 2019-11-13 70,774,166 10,000 9.64 733,857,225 226,477,331 3.200 2019-11-11
146 2019-11-12 70,764,166 78,000 9.64 733,857,225 217,953,631 3.080 2019-11-08
147 2019-11-11 70,686,166 8,000 9.63 733,857,225 229,730,040 3.250 2019-11-07
148 2019-11-08 70,678,166 -2,000 9.63 733,857,225 217,688,751 3.080 2019-11-06
149 2019-11-06 70,680,166 48,000 9.63 733,857,225 226,176,531 3.200 2019-11-04
150 2019-11-05 70,632,166 4,000 9.62 733,857,225 220,372,358 3.120 2019-11-01
151 2019-11-04 70,628,166 134,000 9.62 733,857,225 226,010,131 3.200 2019-10-31
152 2019-11-01 70,494,166 4,000 9.61 733,857,225 225,581,331 3.200 2019-10-30
153 2019-10-31 70,490,166 60,000 9.61 733,857,225 225,568,531 3.200 2019-10-29
154 2019-10-30 70,430,166 -32,000 9.60 733,857,225 227,489,436 3.230 2019-10-28
155 2019-10-29 70,462,166 10,000 9.60 733,857,225 226,888,175 3.220 2019-10-25
156 2019-10-28 70,452,166 102,000 9.60 733,857,225 228,265,018 3.240 2019-10-24
157 2019-10-24 70,350,166 -46,000 9.59 733,857,225 225,120,531 3.200 2019-10-22
158 2019-10-23 70,396,166 -730,000 9.59 733,857,225 225,971,693 3.210 2019-10-21
159 2019-10-21 71,126,166 34,000 9.69 733,857,225 231,871,301 3.260 2019-10-17
160 2019-10-18 71,092,166 -40,000 9.69 733,857,225 235,315,069 3.310 2019-10-16
161 2019-10-17 71,132,166 -54,000 9.69 733,857,225 232,602,183 3.270 2019-10-15
162 2019-10-16 71,186,166 -46,000 9.70 733,857,225 239,185,518 3.360 2019-10-14
163 2019-10-14 71,232,166 -52,000 9.71 733,857,225 242,189,364 3.400 2019-10-10
164 2019-10-11 71,284,166 -10,000 9.71 733,857,225 245,217,531 3.440 2019-10-09
165 2019-10-09 71,294,166 30,000 9.71 733,857,225 246,677,814 3.460 2019-10-04
166 2019-10-08 71,264,166 80,000 9.71 733,857,225 237,309,673 3.330 2019-10-03
167 2019-10-02 71,184,166 -28,000 9.70 733,857,225 227,789,331 3.200 2019-09-27
168 2019-09-27 71,212,166 78,000 9.70 733,857,225 240,697,121 3.380 2019-09-25
169 2019-09-26 71,134,166 12,000 9.69 733,857,225 241,856,164 3.400 2019-09-24
170 2019-09-25 71,122,166 -20,000 9.69 733,857,225 240,392,921 3.380 2019-09-23
171 2019-09-24 71,142,166 -74,000 9.69 733,857,225 241,883,364 3.400 2019-09-20
172 2019-09-23 71,216,166 122,000 9.70 733,857,225 241,422,803 3.390 2019-09-19
173 2019-09-18 71,094,166 -122,000 9.69 733,857,225 245,274,873 3.450 2019-09-16
174 2019-09-17 71,216,166 122,000 9.70 733,857,225 242,847,126 3.410 2019-09-13
175 2019-09-13 71,094,166 -26,000 9.69 733,857,225 241,720,164 3.400 2019-09-11
176 2019-09-12 71,120,166 60,000 9.69 733,857,225 241,808,564 3.400 2019-09-10
177 2019-09-11 71,060,166 -58,000 9.68 733,857,225 237,340,954 3.340 2019-09-09
178 2019-09-10 71,118,166 100,000 9.69 733,857,225 245,357,673 3.450 2019-09-06
179 2019-09-09 71,018,166 10,000 9.68 733,857,225 245,012,673 3.450 2019-09-05
180 2019-09-06 71,008,166 -42,000 9.68 733,857,225 243,558,009 3.430 2019-09-04
181 2019-08-30 71,050,166 -110,000 9.68 733,857,225 252,228,089 3.550 2019-08-28
182 2019-08-20 71,160,166 -792,000 9.70 733,857,225 254,041,793 3.570 2019-08-16
183 2019-08-19 71,952,166 2,000 9.80 733,857,225 251,832,581 3.500 2019-08-15
184 2019-08-16 71,950,166 2,000 9.80 733,857,225 250,386,578 3.480 2019-08-14
185 2019-08-15 71,948,166 4,000 9.80 733,857,225 251,818,581 3.500 2019-08-13
186 2019-08-14 71,944,166 4,000 9.80 733,857,225 251,804,581 3.500 2019-08-12
187 2019-08-13 71,940,166 4,000 9.80 733,857,225 247,474,171 3.440 2019-08-09
188 2019-08-12 71,936,166 4,000 9.80 733,857,225 271,918,707 3.780 2019-08-08
189 2019-08-08 71,932,166 18,000 9.80 733,857,225 258,955,798 3.600 2019-08-06
190 2019-08-02 71,914,166 12,000 9.80 733,857,225 264,644,131 3.680 2019-07-31
191 2019-08-01 71,902,166 2,000 9.80 733,857,225 258,847,798 3.600 2019-07-30
192 2019-07-26 71,900,166 -311,276,000 9.80 733,857,225 278,972,644 3.880 2019-07-24
193 2019-07-25 383,176,166 12,000 52.21 733,857,225 1,436,910,623 3.750 2019-07-23
194 2019-07-23 383,164,166 108,000 52.21 733,857,225 1,528,825,022 3.990 2019-07-19
195 2019-07-22 383,056,166 10,000 52.20 733,857,225 1,359,849,389 3.550 2019-07-18
196 2019-07-18 383,046,166 4,000 52.20 733,857,225 1,359,813,889 3.550 2019-07-16
197 2019-07-10 383,042,166 208,000 52.20 733,857,225 1,371,290,954 3.580 2019-07-08
198 2019-07-08 382,834,166 -904,000 52.17 733,857,225 1,378,202,998 3.600 2019-07-04
199 2019-07-05 383,738,166 78,000 52.29 733,857,225 1,381,457,398 3.600 2019-07-03
200 2019-07-03 383,660,166 110,000 52.28 733,857,225 1,385,013,199 3.610 2019-06-28
201 2019-06-24 383,550,166 11,368,224 52.26 733,857,225 1,442,148,624 3.760 2019-06-20
202 2019-06-20 372,181,942 130,046,000 51.51 722,609,001 1,473,840,490 3.960 2019-06-18
203 2019-06-17 242,135,942 14,000 33.51 722,609,001 903,167,064 3.730 2019-06-13
204 2019-06-14 242,121,942 64,000 33.51 722,609,001 944,275,574 3.900 2019-06-12
205 2019-06-13 242,057,942 4,000 33.50 722,609,001 944,025,974 3.900 2019-06-11
206 2019-05-30 242,053,942 450,000 33.50 722,609,001 542,200,830 2.240 2019-05-28
207 2019-05-29 241,603,942 288,000 33.43 722,609,001 966,415,768 4.000 2019-05-27
208 2019-05-28 241,315,942 -256,000 33.40 722,609,001 965,263,768 4.000 2019-05-24
209 2019-05-27 241,571,942 228,000 33.43 722,609,001 966,287,768 4.000 2019-05-23
210 2019-05-24 241,343,942 -131,698,000 33.40 722,609,001 965,375,768 4.000 2019-05-22
211 2019-05-23 373,041,942 228,000 51.62 722,609,001 1,462,324,413 3.920 2019-05-21
212 2019-05-22 372,813,942 258,000 51.59 722,609,001 1,491,255,768 4.000 2019-05-20
213 2019-05-21 372,555,942 490,000 51.56 722,609,001 1,490,223,768 4.000 2019-05-17
214 2019-05-20 372,065,942 -650,000 51.49 722,609,001 1,488,263,768 4.000 2019-05-16
215 2019-05-17 372,715,942 414,000 51.58 722,609,001 1,502,045,246 4.030 2019-05-15
216 2019-05-16 372,301,942 -196,000 51.52 722,609,001 1,492,930,787 4.010 2019-05-14
217 2019-05-15 372,497,942 206,000 51.55 722,609,001 1,504,891,686 4.040 2019-05-10
218 2019-05-14 372,291,942 174,000 51.52 722,609,001 1,444,492,735 3.880 2019-05-09
219 2019-05-10 372,117,942 -260,000 51.50 722,609,001 1,507,077,665 4.050 2019-05-08
220 2019-05-09 372,377,942 274,000 51.53 722,609,001 1,470,892,871 3.950 2019-05-07
221 2019-05-08 372,103,942 -344,000 51.49 722,609,001 1,454,926,413 3.910 2019-05-06
222 2019-05-07 372,447,942 344,000 51.54 722,609,001 1,474,893,850 3.960 2019-05-03
223 2019-05-06 372,103,942 -318,000 51.49 722,609,001 1,514,463,044 4.070 2019-05-02
224 2019-05-03 372,421,942 -84,000 51.54 722,609,001 1,523,205,743 4.090 2019-04-30
225 2019-05-02 372,505,942 224,000 51.55 722,609,001 1,527,274,362 4.100 2019-04-29
226 2019-04-30 372,281,942 66,000 51.52 722,609,001 1,515,187,504 4.070 2019-04-26
227 2019-04-29 372,215,942 -224,000 51.51 722,609,001 1,526,085,362 4.100 2019-04-25
228 2019-04-26 372,439,942 194,000 51.54 722,609,001 1,545,625,759 4.150 2019-04-24
229 2019-04-25 372,245,942 94,000 51.51 722,609,001 1,526,208,362 4.100 2019-04-23
230 2019-04-24 372,151,942 -8,264,000 51.50 722,609,001 1,533,266,001 4.120 2019-04-18
231 2019-04-23 380,415,942 -82,000 52.64 722,609,001 1,571,117,840 4.130 2019-04-17
232 2019-04-18 380,497,942 -46,000 52.66 722,609,001 1,544,821,645 4.060 2019-04-16
233 2019-04-17 380,543,942 -46,000 52.66 722,609,001 1,556,424,723 4.090 2019-04-15
234 2019-04-16 380,589,942 30,000 52.67 722,609,001 1,670,789,845 4.390 2019-04-12
235 2019-04-15 380,559,942 154,000 52.66 722,609,001 1,632,602,151 4.290 2019-04-11
236 2019-04-12 380,405,942 -184,000 52.64 722,609,001 1,643,353,669 4.320 2019-04-10
237 2019-04-11 380,589,942 210,000 52.67 722,609,001 1,666,983,946 4.380 2019-04-09
238 2019-04-10 380,379,942 -322,000 52.64 722,609,001 1,635,633,751 4.300 2019-04-08
239 2019-04-09 380,701,942 246,000 52.68 722,609,001 1,637,018,351 4.300 2019-04-04
240 2019-04-04 380,455,942 -2,104,000 52.65 722,609,001 1,647,374,229 4.330 2019-04-02
241 2019-04-03 382,559,942 154,000 52.94 722,609,001 1,721,519,739 4.500 2019-04-01
242 2019-04-02 382,405,942 -302,000 52.92 722,609,001 1,743,771,096 4.560 2019-03-29
243 2019-04-01 382,707,942 302,000 52.96 722,609,001 1,748,975,295 4.570 2019-03-28
244 2019-03-29 382,405,942 -266,000 52.92 722,609,001 1,736,122,977 4.540 2019-03-27
245 2019-03-28 382,671,942 -34,000 52.96 722,609,001 1,756,464,214 4.590 2019-03-26
246 2019-03-27 382,705,942 260,000 52.96 722,609,001 1,768,101,452 4.620 2019-03-25
247 2019-03-26 382,445,942 -362,000 52.93 722,609,001 1,766,900,252 4.620 2019-03-22
248 2019-03-25 382,807,942 -10,000 52.98 722,609,001 1,772,400,771 4.630 2019-03-21
249 2019-03-21 382,817,942 -18,324,000 52.98 722,609,001 1,753,306,174 4.580 2019-03-19
250 2019-03-19 401,141,942 -6,000 55.51 722,609,001 1,837,230,094 4.580 2019-03-15
251 2019-03-18 401,147,942 -440,000 55.51 722,609,001 1,837,257,574 4.580 2019-03-14
252 2019-03-15 401,587,942 -308,000 55.57 722,609,001 1,847,304,533 4.600 2019-03-13
253 2019-03-14 401,895,942 8,000 55.62 722,609,001 1,808,531,739 4.500 2019-03-12
254 2019-03-13 401,887,942 -9,946,000 55.62 722,609,001 1,800,457,980 4.480 2019-03-11
255 2019-03-12 411,833,942 -58,000 56.99 722,609,001 1,865,607,757 4.530 2019-03-08
256 2019-03-11 411,891,942 -86,000 57.00 722,609,001 1,845,275,900 4.480 2019-03-07
257 2019-03-08 411,977,942 190,000 57.01 722,609,001 1,895,098,533 4.600 2019-03-06
258 2019-03-07 411,787,942 -190,000 56.99 722,609,001 1,894,224,533 4.600 2019-03-05
259 2019-03-06 411,977,942 130,000 57.01 722,609,001 1,886,858,974 4.580 2019-03-04
260 2019-03-05 411,847,942 -76,000 56.99 722,609,001 1,845,078,780 4.480 2019-03-01
261 2019-03-04 411,923,942 30,000 57.01 722,609,001 1,890,730,894 4.590 2019-02-28
262 2019-03-01 411,893,942 104,000 57.00 722,609,001 1,886,474,254 4.580 2019-02-27
263 2019-02-28 411,789,942 -250,000 56.99 722,609,001 1,873,644,236 4.550 2019-02-26
264 2019-02-27 412,039,942 200,000 57.02 722,609,001 1,883,022,535 4.570 2019-02-25
265 2019-02-26 411,839,942 -180,000 56.99 722,609,001 1,865,634,937 4.530 2019-02-22
266 2019-02-25 412,019,942 172,000 57.02 722,609,001 1,854,089,739 4.500 2019-02-21
267 2019-02-22 411,847,942 -134,000 56.99 722,609,001 1,873,908,136 4.550 2019-02-20
268 2019-02-21 411,981,942 34,000 57.01 722,609,001 1,866,278,197 4.530 2019-02-19
269 2019-02-20 411,947,942 8,000 57.01 722,609,001 1,849,646,260 4.490 2019-02-18
270 2019-02-19 411,939,942 70,000 57.01 722,609,001 1,857,849,138 4.510 2019-02-15
271 2019-02-18 411,869,942 10,000 57.00 722,609,001 1,836,939,941 4.460 2019-02-14
272 2019-02-15 411,859,942 -194,000 57.00 722,609,001 1,816,302,344 4.410 2019-02-13
273 2019-02-14 412,053,942 190,000 57.02 722,609,001 1,829,519,502 4.440 2019-02-12
274 2019-02-13 411,863,942 92,000 57.00 722,609,001 1,845,150,460 4.480 2019-02-11
275 2019-02-12 411,771,942 -196,000 56.98 722,609,001 1,844,738,300 4.480 2019-02-08
276 2019-02-11 411,967,942 38,000 57.01 722,609,001 1,862,095,098 4.520 2019-02-01
277 2019-02-08 411,929,942 56,000 57.01 722,609,001 1,717,747,858 4.170 2019-01-31
278 2019-02-01 411,873,942 -82,000 57.00 722,609,001 1,663,970,726 4.040 2019-01-30
279 2019-01-31 411,955,942 106,000 57.01 722,609,001 1,664,302,006 4.040 2019-01-29
280 2019-01-30 411,849,942 -16,000 56.99 722,609,001 1,667,992,265 4.050 2019-01-28
281 2019-01-29 411,865,942 2,000 57.00 722,609,001 1,659,819,746 4.030 2019-01-25
282 2019-01-28 411,863,942 -76,000 57.00 722,609,001 1,651,574,407 4.010 2019-01-24
283 2019-01-25 411,939,942 96,000 57.01 722,609,001 1,660,117,966 4.030 2019-01-23
284 2019-01-24 411,843,942 -176,000 56.99 722,609,001 1,635,020,450 3.970 2019-01-22
285 2019-01-23 412,019,942 156,000 57.02 722,609,001 1,643,959,569 3.990 2019-01-21
286 2019-01-22 411,863,942 -70,000 57.00 722,609,001 1,639,218,489 3.980 2019-01-18
287 2019-01-21 411,933,942 -114,000 57.01 722,609,001 1,647,735,768 4.000 2019-01-17
288 2019-01-18 412,047,942 76,000 57.02 722,609,001 1,644,071,289 3.990 2019-01-16
289 2019-01-17 411,971,942 58,000 57.01 722,609,001 1,664,366,646 4.040 2019-01-15
290 2019-01-16 411,913,942 -82,000 57.00 722,609,001 1,548,796,422 3.760 2019-01-14
291 2019-01-15 411,995,942 -48,000 57.02 722,609,001 1,680,943,443 4.080 2019-01-11
292 2019-01-14 412,043,942 14,000 57.02 722,609,001 1,689,380,162 4.100 2019-01-10
293 2019-01-10 412,029,942 -32,000 57.02 722,609,001 1,681,082,163 4.080 2019-01-08
294 2019-01-09 412,061,942 192,000 57.02 722,609,001 1,512,267,327 3.670 2019-01-07
295 2019-01-08 411,869,942 -74,000 57.00 722,609,001 1,416,832,600 3.440 2019-01-04
296 2019-01-07 411,943,942 106,000 57.01 722,609,001 1,396,489,963 3.390 2019-01-03
297 2019-01-04 411,837,942 -118,000 56.99 722,609,001 1,400,249,003 3.400 2019-01-02
298 2019-01-03 411,955,942 50,000 57.01 722,609,001 1,396,530,643 3.390 2018-12-28
299 2019-01-02 411,905,942 154,000 57.00 722,609,001 1,408,718,322 3.420 2018-12-27
300 2018-12-28 411,751,942 -12,000 56.98 722,609,001 1,309,371,176 3.180 2018-12-21
301 2018-12-27 411,763,942 -52,000 56.98 722,609,001 1,313,526,975 3.190 2018-12-20
302 2018-12-21 411,815,942 52,000 56.99 722,609,001 1,309,574,696 3.180 2018-12-19
303 2018-12-20 411,763,942 -144,000 56.98 722,609,001 1,321,762,254 3.210 2018-12-18
304 2018-12-19 411,907,942 18,000 57.00 722,609,001 1,318,105,414 3.200 2018-12-17
305 2018-12-18 411,889,942 -98,000 57.00 722,609,001 1,334,523,412 3.240 2018-12-14
306 2018-12-17 411,987,942 202,000 57.01 722,609,001 1,334,840,932 3.240 2018-12-13
307 2018-12-14 411,785,942 -192,000 56.99 722,609,001 1,338,304,312 3.250 2018-12-12
308 2018-12-13 411,977,942 186,000 57.01 722,609,001 1,330,688,753 3.230 2018-12-11
309 2018-12-12 411,791,942 -146,000 56.99 722,609,001 1,317,734,214 3.200 2018-12-10
310 2018-12-11 411,937,942 40,000 57.01 722,609,001 1,326,440,173 3.220 2018-12-07
311 2018-12-07 411,897,942 136,000 57.00 722,609,001 1,289,240,558 3.130 2018-12-05
312 2018-12-06 411,761,942 -212,000 56.98 722,609,001 1,297,050,117 3.150 2018-12-04
313 2018-12-05 411,973,942 116,000 57.01 722,665,001 1,322,436,354 3.210 2018-12-03
314 2018-12-04 411,857,942 -5,064,000 56.99 722,665,001 1,293,233,938 3.140 2018-11-30
315 2018-12-03 416,921,942 8,000 57.69 722,665,001 1,338,319,434 3.210 2018-11-29
316 2018-11-30 416,913,942 -70,000 57.69 722,665,001 1,338,293,754 3.210 2018-11-28
317 2018-11-29 416,983,942 176,000 57.70 722,665,001 1,296,820,060 3.110 2018-11-27
318 2018-11-28 416,807,942 -164,000 57.68 722,665,001 1,342,121,573 3.220 2018-11-26
319 2018-11-27 416,971,942 70,000 57.70 722,665,001 1,334,310,214 3.200 2018-11-23
320 2018-11-26 416,901,942 -18,000 57.69 722,665,001 1,304,903,078 3.130 2018-11-22
321 2018-11-23 416,919,942 -92,000 57.69 722,665,001 1,292,451,820 3.100 2018-11-21
322 2018-11-22 417,011,942 218,000 57.70 722,665,001 1,238,525,468 2.970 2018-11-20
323 2018-11-21 416,793,942 14,000 57.67 722,665,001 1,312,900,917 3.150 2018-11-19
324 2018-11-20 416,779,942 -148,000 57.67 722,665,001 1,342,031,413 3.220 2018-11-16
325 2018-11-19 416,927,942 166,000 57.69 722,665,001 1,350,846,532 3.240 2018-11-15
326 2018-11-16 416,761,942 -194,000 57.67 722,665,001 1,304,464,878 3.130 2018-11-14
327 2018-11-15 416,955,942 204,000 57.70 722,665,001 1,263,376,504 3.030 2018-11-13
328 2018-11-14 416,751,942 -200,000 57.67 722,665,001 1,287,763,501 3.090 2018-11-12
329 2018-11-13 416,951,942 112,000 57.70 722,665,001 1,305,059,578 3.130 2018-11-09
330 2018-11-12 416,839,942 -28,000 57.68 722,665,001 1,300,540,619 3.120 2018-11-08
331 2018-11-09 416,867,942 12,000 57.68 722,665,001 1,313,134,017 3.150 2018-11-07
332 2018-11-08 416,855,942 -6,000 57.68 722,665,001 1,317,264,777 3.160 2018-11-06
333 2018-11-07 416,861,942 18,000 57.68 722,665,001 1,308,946,498 3.140 2018-11-05
334 2018-11-06 416,843,942 36,000 57.68 722,665,001 1,325,563,736 3.180 2018-11-02
335 2018-11-05 416,807,942 42,000 57.68 722,665,001 1,342,121,573 3.220 2018-11-01
336 2018-11-02 416,765,942 -210,000 57.67 722,665,001 1,304,477,398 3.130 2018-10-31
337 2018-11-01 416,975,942 224,000 57.70 722,665,001 1,221,739,510 2.930 2018-10-30
338 2018-10-31 416,751,942 -266,000 57.67 722,665,001 1,266,925,904 3.040 2018-10-29
339 2018-10-30 417,017,942 258,000 57.71 722,665,001 1,321,946,876 3.170 2018-10-26
340 2018-10-29 416,759,942 -196,000 57.67 722,665,001 1,337,799,414 3.210 2018-10-25
341 2018-10-26 416,955,942 190,000 57.70 722,665,001 1,350,937,252 3.240 2018-10-24
342 2018-10-25 416,765,942 -238,000 57.67 722,665,001 1,350,321,652 3.240 2018-10-23
343 2018-10-24 417,003,942 240,000 57.70 722,665,001 1,351,092,772 3.240 2018-10-22
344 2018-10-23 416,763,942 -194,000 57.67 722,665,001 1,354,482,812 3.250 2018-10-19
345 2018-10-22 416,957,942 194,000 57.70 722,665,001 1,384,300,367 3.320 2018-10-18
346 2018-10-19 416,763,942 -148,000 57.67 722,665,001 1,325,309,336 3.180 2018-10-16
347 2018-10-18 416,911,942 120,000 57.69 722,665,001 1,350,794,692 3.240 2018-10-15
348 2018-10-16 416,791,942 -40,000 57.67 722,665,001 1,304,558,778 3.130 2018-10-12
349 2018-10-15 416,831,942 -142,000 57.68 722,665,001 1,321,357,256 3.170 2018-10-11
350 2018-10-12 416,973,942 214,000 57.70 722,665,001 1,388,523,227 3.330 2018-10-10
351 2018-10-11 416,759,942 -176,000 57.67 722,665,001 1,358,637,411 3.260 2018-10-09
352 2018-10-10 416,935,942 138,000 57.69 722,665,001 1,388,396,687 3.330 2018-10-08
353 2018-10-09 416,797,942 -38,000 57.68 722,665,001 1,404,609,065 3.370 2018-10-05
354 2018-10-08 416,835,942 -12,000 57.68 722,665,001 1,371,390,249 3.290 2018-10-04
355 2018-10-05 416,847,942 88,000 57.68 722,665,001 1,388,103,647 3.330 2018-10-03
356 2018-10-04 416,759,942 -74,000 57.67 722,665,001 1,383,643,007 3.320 2018-10-02
357 2018-10-03 416,833,942 -170,000 57.68 722,665,001 1,338,036,954 3.210 2018-09-28
358 2018-10-02 417,003,942 244,000 57.70 722,665,001 1,334,412,614 3.200 2018-09-27
359 2018-09-28 416,759,942 -286,000 57.67 722,665,001 1,387,810,607 3.330 2018-09-26
360 2018-09-27 417,045,942 134,000 57.71 722,665,001 1,392,933,446 3.340 2018-09-24
361 2018-09-26 416,911,942 58,000 57.69 722,665,001 1,263,243,184 3.030 2018-09-21
362 2018-09-24 416,853,942 56,000 57.68 722,665,001 1,304,752,838 3.130 2018-09-20
363 2018-09-21 416,797,942 -156,000 57.68 722,665,001 1,292,073,620 3.100 2018-09-19
364 2018-09-20 416,953,942 172,000 57.70 722,665,001 1,338,422,154 3.210 2018-09-18
365 2018-09-19 416,781,942 -220,000 57.67 722,665,001 1,379,548,228 3.310 2018-09-17
366 2018-09-18 417,001,942 214,000 57.70 722,665,001 1,384,446,447 3.320 2018-09-14
367 2018-09-17 416,787,942 -240,000 57.67 722,665,001 1,396,239,606 3.350 2018-09-13
368 2018-09-14 417,027,942 252,000 57.71 722,665,001 1,384,532,767 3.320 2018-09-12
369 2018-09-13 416,775,942 -138,000 57.67 722,665,001 1,408,702,684 3.380 2018-09-11
370 2018-09-12 416,913,942 108,000 57.69 722,665,001 1,450,860,518 3.480 2018-09-10
371 2018-09-11 416,805,942 -112,000 57.68 722,665,001 1,462,988,856 3.510 2018-09-07
372 2018-09-10 416,917,942 158,000 57.68 722,865,001 1,480,058,694 3.550 2018-09-06
373 2018-09-07 416,759,942 -242,000 57.65 722,865,001 1,458,659,797 3.500 2018-09-05
374 2018-09-06 417,001,942 -18,000 57.69 722,865,001 1,488,696,933 3.570 2018-09-04
375 2018-09-05 417,019,942 -22,000 57.69 722,865,001 1,467,910,196 3.520 2018-09-03
376 2018-09-04 417,041,942 -16,000 57.69 722,865,001 1,455,476,378 3.490 2018-08-31
377 2018-09-03 417,057,942 18,000 57.70 722,865,001 1,484,726,274 3.560 2018-08-30
378 2018-08-31 417,039,942 -8,000 57.69 722,865,001 1,467,980,596 3.520 2018-08-29
379 2018-08-30 417,047,942 36,000 57.69 722,865,001 1,488,861,153 3.570 2018-08-28
380 2018-08-29 417,011,942 52,000 57.69 722,865,001 1,472,052,155 3.530 2018-08-27
381 2018-08-28 416,959,942 -152,000 57.68 722,865,001 1,480,207,794 3.550 2018-08-24
382 2018-08-27 417,111,942 82,000 57.70 722,865,001 1,522,458,588 3.650 2018-08-23
383 2018-08-24 417,029,942 -284,000 57.69 722,865,001 1,526,329,588 3.660 2018-08-22
384 2018-08-23 417,313,942 242,000 57.73 722,865,001 1,302,019,499 3.120 2018-08-21
385 2018-08-22 417,071,942 -64,000 57.70 722,865,001 1,322,118,056 3.170 2018-08-20
386 2018-08-21 417,135,942 60,000 57.71 722,865,001 1,372,377,249 3.290 2018-08-17
387 2018-08-20 417,075,942 -166,000 57.70 722,865,001 1,372,179,849 3.290 2018-08-16
388 2018-08-17 417,241,942 236,000 57.72 722,865,001 1,397,760,506 3.350 2018-08-15
389 2018-08-16 417,005,942 -130,000 57.69 722,865,001 1,396,969,906 3.350 2018-08-14
390 2018-08-15 417,135,942 116,000 57.71 722,865,001 1,422,433,562 3.410 2018-08-13
391 2018-08-14 417,019,942 -178,000 57.69 722,865,001 1,447,059,199 3.470 2018-08-10
392 2018-08-13 417,197,942 232,000 57.71 722,865,001 1,435,160,920 3.440 2018-08-09
393 2018-08-10 416,965,942 -220,000 57.68 722,865,001 1,417,684,203 3.400 2018-08-08
394 2018-08-09 417,185,942 220,000 57.71 722,865,001 1,426,775,922 3.420 2018-08-07
395 2018-08-08 416,965,942 -156,000 57.68 722,865,001 1,430,193,181 3.430 2018-08-06
396 2018-08-07 417,121,942 162,000 57.70 722,865,001 1,409,872,164 3.380 2018-08-03
397 2018-08-06 416,959,942 -204,000 57.68 722,865,001 1,442,681,399 3.460 2018-08-02
398 2018-08-03 417,163,942 192,000 57.71 722,865,001 1,455,902,158 3.490 2018-08-01
399 2018-08-02 416,971,942 -224,000 57.68 722,865,001 1,451,062,358 3.480 2018-07-31
400 2018-08-01 417,195,942 190,000 57.71 722,865,001 1,460,185,797 3.500 2018-07-30
401 2018-07-31 417,005,942 -86,000 57.69 722,865,001 1,467,860,916 3.520 2018-07-27
402 2018-07-30 417,091,942 46,000 57.70 722,865,001 1,472,334,555 3.530 2018-07-26
403 2018-07-27 417,045,942 -10,000 57.69 722,865,001 1,455,490,338 3.490 2018-07-25
404 2018-07-26 417,055,942 86,000 57.69 722,865,001 1,455,525,238 3.490 2018-07-24
405 2018-07-25 416,969,942 -174,000 57.68 722,865,001 1,463,564,496 3.510 2018-07-23
406 2018-07-24 417,143,942 184,000 57.71 722,865,001 1,464,175,236 3.510 2018-07-20
407 2018-07-23 416,959,942 -56,000 57.68 722,865,001 1,467,698,996 3.520 2018-07-19
408 2018-07-20 417,015,942 -32,000 57.69 722,865,001 1,480,406,594 3.550 2018-07-18
409 2018-07-19 417,047,942 22,000 57.69 722,865,001 1,476,349,715 3.540 2018-07-17
410 2018-07-18 417,025,942 -8,000 57.69 722,865,001 1,476,271,835 3.540 2018-07-16
411 2018-07-17 417,033,942 100,000 57.69 722,865,001 1,472,129,815 3.530 2018-07-13
412 2018-07-16 416,933,942 -62,000 57.68 722,865,001 1,471,776,815 3.530 2018-07-12
413 2018-07-13 416,995,942 224,000 57.69 722,865,001 1,471,995,675 3.530 2018-07-11
414 2018-07-12 416,771,942 -166,000 57.66 722,865,001 1,462,869,516 3.510 2018-07-10
415 2018-07-11 416,937,942 14,000 57.68 722,865,001 1,496,807,212 3.590 2018-07-09
416 2018-07-10 416,923,942 156,000 57.68 722,865,001 1,488,418,473 3.570 2018-07-06
417 2018-07-09 416,767,942 -126,000 57.66 722,865,001 1,483,693,874 3.560 2018-07-05
418 2018-07-06 416,893,942 134,000 57.67 722,865,001 1,475,804,555 3.540 2018-07-04
419 2018-07-05 416,759,942 -298,000 57.65 722,865,001 1,471,162,595 3.530 2018-07-03
420 2018-07-04 417,057,942 254,000 57.70 722,865,001 1,472,214,535 3.530 2018-06-29
421 2018-07-03 416,803,942 280,000 57.66 722,865,001 1,462,981,836 3.510 2018-06-28
422 2018-06-29 416,523,942 1,643,320 57.62 722,865,001 1,461,999,036 3.510 2018-06-27
423 2018-06-28 414,880,622 -240,000 57.29 724,131,001 1,468,677,402 3.540 2018-06-26
424 2018-06-27 415,120,622 -1,208,000 57.33 724,131,001 1,473,678,208 3.550 2018-06-25
425 2018-06-26 416,328,622 60,000 57.49 724,131,001 1,482,129,894 3.560 2018-06-22
426 2018-06-25 416,268,622 -60,000 57.49 724,131,001 1,486,078,981 3.570 2018-06-21
427 2018-06-22 416,328,622 72,000 57.49 724,131,001 1,490,456,467 3.580 2018-06-20
428 2018-06-21 416,256,622 -40,000 57.48 724,131,001 1,494,361,273 3.590 2018-06-19
429 2018-06-20 416,296,622 52,000 57.49 724,131,001 1,498,667,839 3.600 2018-06-15
430 2018-06-19 416,244,622 -108,000 57.48 724,131,001 1,469,343,516 3.530 2018-06-14
431 2018-06-15 416,352,622 -48,000 57.50 724,131,001 1,473,888,282 3.540 2018-06-13
432 2018-06-14 416,400,622 86,000 57.50 724,131,001 1,499,042,239 3.600 2018-06-12
433 2018-06-12 416,314,622 28,000 57.49 724,131,001 1,469,590,616 3.530 2018-06-08
434 2018-06-11 416,286,622 40,000 57.49 724,131,001 1,465,328,909 3.520 2018-06-07
435 2018-06-08 416,246,622 -10,000 57.60 722,621,681 1,465,188,109 3.520 2018-06-06
436 2018-06-07 416,256,622 -34,000 57.60 722,621,681 1,469,385,876 3.530 2018-06-05
437 2018-06-06 416,290,622 -106,000 57.61 722,621,681 1,465,342,989 3.520 2018-06-04
438 2018-06-05 416,396,622 218,000 57.62 722,621,681 1,457,388,177 3.500 2018-06-01
439 2018-06-04 416,178,622 -116,000 57.59 722,621,681 1,460,786,963 3.510 2018-05-31
440 2018-05-31 416,294,622 -96,000 57.61 722,621,681 1,465,357,069 3.520 2018-05-29
441 2018-05-30 416,390,622 100,000 57.62 722,621,681 1,469,858,896 3.530 2018-05-28
442 2018-05-29 416,290,622 40,000 57.61 722,621,681 1,469,505,896 3.530 2018-05-25
443 2018-05-28 416,250,622 106,000 57.60 722,621,681 1,469,364,696 3.530 2018-05-24
444 2018-05-25 416,144,622 -12,000 57.59 722,621,681 1,468,990,516 3.530 2018-05-23
445 2018-05-24 416,156,622 74,000 57.59 722,621,681 1,477,356,008 3.550 2018-05-21
446 2018-05-23 416,082,622 -242,000 57.58 722,621,681 1,497,897,439 3.600 2018-05-18
447 2018-05-21 416,324,622 84,000 57.61 722,621,681 1,498,768,639 3.600 2018-05-17
448 2018-05-18 416,240,622 -32,000 57.60 722,621,681 1,473,491,802 3.540 2018-05-16
449 2018-05-17 416,272,622 -128,000 57.61 722,621,681 1,469,442,356 3.530 2018-05-15
450 2018-05-16 416,400,622 142,000 57.62 722,621,681 1,478,222,208 3.550 2018-05-14
451 2018-05-15 416,258,622 102,000 57.60 722,621,681 1,461,067,763 3.510 2018-05-11
452 2018-05-14 416,156,622 24,000 57.59 722,621,681 1,439,901,912 3.460 2018-05-10
453 2018-05-11 416,132,622 -140,000 57.59 722,621,681 1,473,109,482 3.540 2018-05-09
454 2018-05-10 416,272,622 -48,000 57.61 722,621,681 1,490,255,987 3.580 2018-05-08
455 2018-05-09 416,320,622 -54,000 57.61 722,621,681 1,557,039,126 3.740 2018-05-07
456 2018-05-08 416,374,622 -158,000 57.62 722,621,681 1,578,059,817 3.790 2018-05-04
457 2018-05-07 416,532,622 86,000 57.64 722,621,681 1,582,823,964 3.800 2018-05-03
458 2018-05-03 416,446,622 36,000 57.63 722,621,681 1,599,155,028 3.840 2018-04-30
459 2018-05-02 416,410,622 -56,000 57.62 722,621,681 1,569,868,045 3.770 2018-04-27
460 2018-04-30 416,466,622 -34,000 57.63 722,621,681 1,574,243,831 3.780 2018-04-26
461 2018-04-27 416,500,622 44,000 57.64 722,621,681 1,595,197,382 3.830 2018-04-25
462 2018-04-26 416,456,622 16,000 57.63 722,621,681 1,603,357,995 3.850 2018-04-24
463 2018-04-25 416,440,622 74,000 57.63 722,621,681 1,615,789,613 3.880 2018-04-23
464 2018-04-24 416,366,622 -136,000 57.62 722,621,681 1,627,993,492 3.910 2018-04-20
465 2018-04-23 416,502,622 70,000 57.64 722,621,681 1,620,195,200 3.890 2018-04-19
466 2018-04-20 416,432,622 -4,000 57.63 722,621,681 1,619,922,900 3.890 2018-04-18
467 2018-04-19 416,436,622 -178,000 57.63 722,621,681 1,653,253,389 3.970 2018-04-17
468 2018-04-18 416,614,622 134,000 57.65 722,621,681 1,649,793,903 3.960 2018-04-16
469 2018-04-17 416,480,622 -52,000 57.63 722,621,681 1,649,263,263 3.960 2018-04-13
470 2018-04-16 416,532,622 60,000 57.64 722,621,681 1,649,469,183 3.960 2018-04-12
471 2018-04-13 416,472,622 140,000 57.63 722,621,681 1,657,561,036 3.980 2018-04-11
472 2018-04-12 416,332,622 -66,000 57.61 722,621,681 1,665,330,488 4.000 2018-04-10
473 2018-04-11 416,398,622 -66,000 57.62 722,621,681 1,640,610,571 3.940 2018-04-09
474 2018-04-10 416,464,622 130,000 57.63 722,621,681 1,661,693,842 3.990 2018-04-06
475 2018-04-09 416,334,622 -134,000 57.61 722,621,681 1,632,031,718 3.920 2018-04-04
476 2018-04-06 416,468,622 84,000 57.63 722,621,681 1,670,039,174 4.010 2018-04-03
477 2018-04-04 416,384,622 -114,000 57.62 722,621,681 1,703,013,104 4.090 2018-03-29
478 2018-04-03 416,498,622 30,000 57.64 722,621,681 1,645,169,557 3.950 2018-03-28
479 2018-03-29 416,468,622 124,000 57.63 722,621,681 1,665,874,488 4.000 2018-03-27
480 2018-03-28 416,344,622 -116,000 57.62 722,621,681 1,686,195,719 4.050 2018-03-26
481 2018-03-27 416,460,622 190,000 57.63 722,621,681 1,661,677,882 3.990 2018-03-23
482 2018-03-26 416,270,622 -204,000 57.61 722,621,681 1,698,384,138 4.080 2018-03-22
483 2018-03-23 416,474,622 -120,000 57.63 722,621,681 1,699,216,458 4.080 2018-03-21
484 2018-03-22 416,594,622 -20,000 57.65 722,621,681 1,695,540,112 4.070 2018-03-20
485 2018-03-21 416,614,622 194,000 57.65 722,621,681 1,699,787,658 4.080 2018-03-19
486 2018-03-20 416,420,622 58,000 57.63 722,621,681 1,690,667,725 4.060 2018-03-16
487 2018-03-19 416,362,622 -72,000 57.62 722,621,681 1,727,904,881 4.150 2018-03-15
488 2018-03-16 416,434,622 96,000 57.63 722,621,681 1,740,696,720 4.180 2018-03-14
489 2018-03-15 416,338,622 30,000 57.62 722,621,681 1,736,132,054 4.170 2018-03-13
490 2018-03-14 416,308,622 -122,000 57.61 722,621,681 1,744,333,126 4.190 2018-03-12
491 2018-03-09 416,430,622 -82,000 57.63 722,621,681 1,815,637,512 4.360 2018-03-07
492 2018-03-08 416,512,622 -142,000 57.64 722,621,681 1,657,720,236 3.980 2018-03-06
493 2018-03-07 416,654,622 170,000 57.66 722,621,681 1,645,785,757 3.950 2018-03-05
494 2018-03-06 416,484,622 106,000 57.64 722,621,681 1,661,773,642 3.990 2018-03-02
495 2018-03-05 416,378,622 -70,000 57.62 722,621,681 1,657,186,916 3.980 2018-03-01
496 2018-03-02 416,448,622 180,000 57.63 722,621,681 1,653,301,029 3.970 2018-02-28
497 2018-03-01 416,268,622 10,000 57.61 722,621,681 1,652,586,429 3.970 2018-02-27
498 2018-02-28 416,258,622 50,000 57.60 722,621,681 1,660,871,902 3.990 2018-02-26
499 2018-02-27 416,208,622 238,000 57.60 722,621,681 1,660,672,402 3.990 2018-02-23
500 2018-02-26 415,970,622 -18,000 57.56 722,621,681 1,684,681,019 4.050 2018-02-22
501 2018-02-23 415,988,622 60,000 57.57 722,621,681 1,672,274,260 4.020 2018-02-21
502 2018-02-22 415,928,622 -300,000 57.56 722,621,681 1,692,829,492 4.070 2018-02-20
503 2018-02-21 416,228,622 140,000 57.60 722,621,681 1,606,642,481 3.860 2018-02-14
504 2018-02-20 416,088,622 74,000 57.58 722,621,681 1,635,228,284 3.930 2018-02-13
505 2018-02-14 416,014,622 108,000 57.57 722,621,681 1,630,777,318 3.920 2018-02-12
506 2018-02-13 415,906,622 -130,000 57.56 722,621,681 1,663,626,488 4.000 2018-02-09
507 2018-02-12 416,036,622 -38,000 57.57 722,621,681 1,776,476,376 4.270 2018-02-08
508 2018-02-09 416,074,622 100,000 57.58 722,621,681 1,789,120,875 4.300 2018-02-07
509 2018-02-08 415,974,622 160,000 57.56 722,621,681 1,730,454,428 4.160 2018-02-06
510 2018-02-07 415,814,622 -262,000 57.54 722,621,681 1,733,946,974 4.170 2018-02-05
511 2018-02-06 416,076,622 184,000 57.58 722,621,681 1,747,521,812 4.200 2018-02-02
512 2018-02-05 415,892,622 -180,000 57.55 722,621,681 1,767,543,644 4.250 2018-02-01
513 2018-02-02 416,072,622 246,000 57.58 722,621,681 1,776,630,096 4.270 2018-01-31
514 2018-02-01 415,826,622 -200,000 57.54 722,621,681 1,754,788,345 4.220 2018-01-30
515 2018-01-31 416,026,622 -50,000 57.57 722,621,681 1,776,433,676 4.270 2018-01-29
516 2018-01-30 416,076,622 88,000 57.58 722,621,681 1,697,592,618 4.080 2018-01-26
517 2018-01-29 415,988,622 -170,000 57.57 722,621,681 1,697,233,578 4.080 2018-01-25
518 2018-01-26 416,158,622 142,000 57.59 722,621,681 1,610,533,867 3.870 2018-01-24
519 2018-01-25 416,016,622 150,000 57.57 722,621,681 1,622,464,826 3.900 2018-01-23
520 2018-01-24 415,866,622 -168,000 57.55 722,621,681 1,630,197,158 3.920 2018-01-22
521 2018-01-23 416,034,622 124,000 57.57 722,621,681 1,610,053,987 3.870 2018-01-19
522 2018-01-22 415,910,622 -196,000 57.56 722,621,681 1,626,210,532 3.910 2018-01-18
523 2018-01-19 416,106,622 -106,000 57.58 722,621,681 1,622,815,826 3.900 2018-01-17
524 2018-01-18 416,212,622 154,000 57.60 722,621,681 1,594,094,342 3.830 2018-01-16
525 2018-01-16 416,058,622 28,000 57.58 722,621,681 1,643,431,557 3.950 2018-01-12
526 2018-01-15 416,030,622 -6,000 57.57 722,621,681 1,614,198,813 3.880 2018-01-11
527 2018-01-12 416,036,622 -42,000 57.57 722,621,681 1,614,222,093 3.880 2018-01-10
528 2018-01-11 416,078,622 8,332,000 57.58 722,621,681 1,631,028,198 3.920 2018-01-09
529 2018-01-10 407,746,622 -76,000 59.04 690,683,681 1,622,831,556 3.980 2018-01-08
530 2018-01-09 407,822,622 311,830,000 59.05 690,683,681 1,598,664,678 3.920 2018-01-05
531 2018-01-08 95,992,622 166,000 13.90 690,683,681 376,291,078 3.920 2018-01-04
532 2018-01-05 95,826,622 70,000 13.87 690,683,681 371,807,293 3.880 2018-01-03
533 2018-01-04 95,756,622 -118,000 13.86 690,683,681 380,153,789 3.970 2018-01-02
534 2018-01-03 95,874,622 14,000 13.88 690,683,681 372,952,280 3.890 2017-12-29
535 2018-01-02 95,860,622 -150,000 13.88 690,683,681 363,311,757 3.790 2017-12-28
536 2017-12-29 96,010,622 132,000 13.90 690,683,681 364,840,364 3.800 2017-12-27
537 2017-12-28 95,878,622 -114,000 13.88 690,683,681 362,421,191 3.780 2017-12-22
538 2017-12-27 95,992,622 146,000 13.90 690,683,681 360,932,259 3.760 2017-12-21
539 2017-12-22 95,846,622 3,008,000 13.88 690,683,681 363,258,697 3.790 2017-12-20
540 2017-12-21 92,838,622 -32,000 13.44 690,683,681 350,001,605 3.770 2017-12-19
541 2017-12-20 92,870,622 68,000 13.45 690,683,681 355,694,482 3.830 2017-12-18
542 2017-12-19 92,802,622 220,000 13.44 690,683,681 351,721,937 3.790 2017-12-15
543 2017-12-18 92,582,622 28,000 13.40 690,683,681 344,407,354 3.720 2017-12-14
544 2017-12-15 92,554,622 206,000 13.40 690,683,681 348,930,925 3.770 2017-12-13
545 2017-12-14 92,348,622 184,000 13.37 690,683,681 337,995,957 3.660 2017-12-12
546 2017-12-13 92,164,622 -158,000 13.34 690,683,681 341,009,101 3.700 2017-12-11
547 2017-12-12 92,322,622 162,000 13.37 690,683,681 348,979,511 3.780 2017-12-08
548 2017-12-11 92,160,622 -26,000 13.34 690,683,681 339,151,089 3.680 2017-12-07
549 2017-12-08 92,186,622 90,000 13.35 690,683,681 333,715,572 3.620 2017-12-06
550 2017-12-07 92,096,622 158,000 13.33 690,683,681 342,599,434 3.720 2017-12-05
551 2017-12-06 91,938,622 60,000 13.31 690,683,681 338,334,129 3.680 2017-12-04
552 2017-12-05 91,878,622 -140,000 13.30 690,683,681 350,057,550 3.810 2017-12-01
553 2017-12-04 92,018,622 138,000 13.32 690,683,681 348,750,577 3.790 2017-11-30
554 2017-12-01 91,880,622 -42,000 13.30 690,683,681 348,227,557 3.790 2017-11-29
555 2017-11-30 91,922,622 96,000 13.31 690,683,681 352,063,642 3.830 2017-11-28
556 2017-11-29 91,826,622 24,000 13.30 690,683,681 361,796,891 3.940 2017-11-27
557 2017-11-28 91,802,622 334,000 13.29 690,683,681 360,784,304 3.930 2017-11-24
558 2017-11-27 91,468,622 -82,000 13.24 690,683,681 358,556,998 3.920 2017-11-23
559 2017-11-23 91,550,622 9,520,622 13.26 690,683,681 365,286,982 3.990 2017-11-21
560 2017-11-22 82,030,000 -126,000 11.88 690,683,681 326,479,400 3.980 2017-11-20
561 2017-11-21 82,156,000 56,000 11.89 690,683,681 337,661,160 4.110 2017-11-17
562 2017-11-20 82,100,000 -98,000 11.89 690,683,681 330,042,000 4.020 2017-11-16
563 2017-11-17 82,198,000 136,000 11.90 690,683,681 337,011,800 4.100 2017-11-15
564 2017-11-16 82,062,000 30,000 11.88 690,683,681 320,041,800 3.900 2017-11-14
565 2017-11-15 82,032,000 -130,000 11.88 690,683,681 321,565,440 3.920 2017-11-13
566 2017-11-14 82,162,000 146,000 13.46 610,236,622 319,610,180 3.890 2017-11-10
567 2017-11-13 82,016,000 58,000 13.44 610,236,622 311,660,800 3.800 2017-11-09
568 2017-11-07 81,958,000 -188,000 13.43 610,236,622 327,832,000 4.000 2017-11-03
569 2017-11-06 82,146,000 254,000 13.46 610,236,622 336,798,600 4.100 2017-11-02
570 2017-11-03 81,892,000 -160,000 13.42 610,236,622 337,395,040 4.120 2017-11-01
571 2017-11-02 82,052,000 264,000 13.45 610,236,622 334,772,160 4.080 2017-10-31
572 2017-11-01 81,788,000 -140,000 13.40 610,236,622 340,238,080 4.160 2017-10-30
573 2017-10-31 81,928,000 2,000 13.43 610,236,622 344,097,600 4.200 2017-10-27
574 2017-10-30 81,926,000 230,000 13.43 610,236,622 355,558,840 4.340 2017-10-26
575 2017-10-27 81,696,000 -104,000 13.39 610,236,622 347,208,000 4.250 2017-10-25
576 2017-10-26 81,800,000 88,000 13.40 610,236,622 355,830,000 4.350 2017-10-24
577 2017-10-25 81,712,000 -56,000 13.39 610,236,622 358,715,680 4.390 2017-10-23
578 2017-10-20 81,768,000 104,000 13.40 610,236,622 355,690,800 4.350 2017-10-18
579 2017-10-19 81,664,000 -46,000 13.38 610,236,622 361,771,520 4.430 2017-10-17
580 2017-10-17 81,710,000 -110,000 13.39 610,236,622 361,158,200 4.420 2017-10-13
581 2017-10-16 81,820,000 -110,000 13.41 610,236,622 369,826,400 4.520 2017-10-12
582 2017-10-13 81,930,000 38,000 13.43 610,236,622 365,407,800 4.460 2017-10-11
583 2017-10-12 81,892,000 28,628,000 13.42 610,236,622 361,143,720 4.410 2017-10-10
584 2017-10-11 53,264,000 -50,000 8.73 610,236,622 240,753,280 4.520 2017-10-09
585 2017-10-10 53,314,000 -142,000 8.74 610,236,622 245,777,540 4.610 2017-10-06
586 2017-10-09 53,456,000 128,000 8.76 610,236,622 247,501,280 4.630 2017-10-04
587 2017-10-06 53,328,000 2,000 8.74 610,236,622 239,976,000 4.500 2017-10-03
588 2017-10-04 53,326,000 4,094,000 8.74 610,236,622 233,567,880 4.380 2017-09-29
589 2017-09-29 49,232,000 600,000 8.07 610,236,622 202,835,840 4.120 2017-09-27
590 2017-09-28 48,632,000 322,000 7.97 610,236,622 209,117,600 4.300 2017-09-26
591 2017-09-27 48,310,000 22,000 7.92 610,236,622 206,283,700 4.270 2017-09-25
592 2017-09-26 48,288,000 18,000 7.91 610,236,622 210,052,800 4.350 2017-09-22
593 2017-09-25 48,270,000 44,000 7.91 610,236,622 209,974,500 4.350 2017-09-21
594 2017-09-21 48,226,000 -700,000 8.03 600,648,000 206,889,540 4.290 2017-09-19
595 2017-09-19 48,926,000 896,000 8.15 600,648,000 211,360,320 4.320 2017-09-15
596 2017-09-14 48,030,000 -38,000 8.00 600,648,000 208,930,500 4.350 2017-09-12
597 2017-09-13 48,068,000 -244,000 8.00 600,648,000 211,018,520 4.390 2017-09-11
598 2017-09-12 48,312,000 -24,000 8.04 600,648,000 207,741,600 4.300 2017-09-08
599 2017-09-11 48,336,000 32,000 8.05 600,648,000 209,294,880 4.330 2017-09-07
600 2017-09-08 48,304,000 68,000 8.04 600,648,000 211,088,480 4.370 2017-09-06
601 2017-09-07 48,236,000 -82,000 8.03 600,648,000 214,167,840 4.440 2017-09-05
602 2017-09-06 48,318,000 -2,000 8.04 600,648,000 220,330,080 4.560 2017-09-04
603 2017-09-05 48,320,000 -14,000 8.04 600,648,000 219,856,000 4.550 2017-09-01
604 2017-09-04 48,334,000 16,000 8.05 600,648,000 218,953,020 4.530 2017-08-31
605 2017-09-01 48,318,000 -22,000 8.04 600,648,000 217,431,000 4.500 2017-08-30
606 2017-08-31 48,340,000 -14,000 8.05 600,648,000 217,530,000 4.500 2017-08-29
607 2017-08-30 48,354,000 18,000 8.05 600,648,000 218,560,080 4.520 2017-08-28
608 2017-08-29 48,336,000 24,000 8.05 600,648,000 219,928,800 4.550 2017-08-25
609 2017-08-28 48,312,000 -4,000 8.04 600,648,000 220,302,720 4.560 2017-08-24
610 2017-08-25 48,316,000 -16,000 8.04 600,648,000 222,736,760 4.610 2017-08-22
611 2017-08-24 48,332,000 -30,000 8.05 600,648,000 220,877,240 4.570 2017-08-21
612 2017-08-22 48,362,000 -8,000 8.05 600,648,000 218,596,240 4.520 2017-08-18
613 2017-08-18 48,370,000 -10,000 8.05 600,648,000 225,887,900 4.670 2017-08-16
614 2017-08-17 48,380,000 -6,000 8.05 600,648,000 214,323,400 4.430 2017-08-15
615 2017-08-16 48,386,000 14,000 8.06 600,648,000 210,962,960 4.360 2017-08-14
616 2017-08-15 48,372,000 -6,000 8.05 600,648,000 209,450,760 4.330 2017-08-11
617 2017-08-14 48,378,000 9,960,000 8.05 600,648,000 212,863,200 4.400 2017-08-10
618 2017-08-11 38,418,000 -92,000 6.40 600,648,000 172,881,000 4.500 2017-08-09
619 2017-08-10 38,510,000 -2,000 6.41 600,648,000 174,450,300 4.530 2017-08-08
620 2017-08-09 38,512,000 92,000 6.41 600,648,000 177,540,320 4.610 2017-08-07
621 2017-08-08 38,420,000 2,000 6.40 600,648,000 175,579,400 4.570 2017-08-04
622 2017-08-07 38,418,000 22,000 6.40 600,648,000 179,027,880 4.660 2017-08-03
623 2017-08-04 38,396,000 -156,000 6.39 600,648,000 178,541,400 4.650 2017-08-02
624 2017-08-03 38,552,000 -34,000 6.42 600,648,000 179,652,320 4.660 2017-08-01
625 2017-08-02 38,586,000 -26,000 6.42 600,648,000 180,582,480 4.680 2017-07-31
626 2017-08-01 38,612,000 -8,000 6.43 600,648,000 179,545,800 4.650 2017-07-28
627 2017-07-31 38,620,000 -28,000 6.43 600,648,000 179,196,800 4.640 2017-07-27
628 2017-07-28 38,648,000 -30,000 6.43 600,648,000 180,486,160 4.670 2017-07-26
629 2017-07-27 38,678,000 238,000 6.44 600,648,000 179,852,700 4.650 2017-07-25
630 2017-07-26 38,440,000 -52,000 6.40 600,648,000 173,748,800 4.520 2017-07-24
631 2017-07-25 38,492,000 -104,000 6.41 600,648,000 178,602,880 4.640 2017-07-21
632 2017-07-24 38,596,000 -44,000 6.43 600,648,000 181,015,240 4.690 2017-07-20
633 2017-07-20 38,640,000 -418,000 6.43 600,648,000 184,312,800 4.770 2017-07-18
634 2017-07-19 39,058,000 2,000 6.50 600,648,000 188,650,140 4.830 2017-07-17
635 2017-07-18 39,056,000 -8,000 6.50 600,648,000 192,155,520 4.920 2017-07-14
636 2017-07-17 39,064,000 -914,000 6.50 600,648,000 192,194,880 4.920 2017-07-13
637 2017-07-14 39,978,000 -18,000 6.66 600,648,000 197,491,320 4.940 2017-07-12
638 2017-07-13 39,996,000 8,000 6.66 600,648,000 196,780,320 4.920 2017-07-11
639 2017-07-12 39,988,000 -1,104,000 6.66 600,648,000 196,740,960 4.920 2017-07-10
640 2017-07-11 41,092,000 228,000 6.84 600,648,000 202,583,560 4.930 2017-07-07
641 2017-07-10 40,864,000 -12,000 6.80 600,648,000 194,104,000 4.750 2017-07-06
642 2017-07-07 40,876,000 228,000 6.81 600,648,000 194,161,000 4.750 2017-07-05
643 2017-07-06 40,648,000 74,000 6.77 600,648,000 193,078,000 4.750 2017-07-04
644 2017-07-05 40,574,000 94,000 6.76 600,648,000 191,103,540 4.710 2017-07-03
645 2017-07-04 40,480,000 1,136,000 6.74 600,648,000 186,208,000 4.600 2017-06-30
646 2017-07-03 39,344,000 748,000 6.55 600,648,000 174,687,360 4.440 2017-06-29
647 2017-06-30 38,596,000 -2,710,000 6.43 600,648,000 156,313,800 4.050 2017-06-28
648 2017-06-29 41,306,000 194,000 6.88 600,648,000 166,876,240 4.040 2017-06-27
649 2017-06-28 41,112,000 -1,190,000 6.84 600,648,000 166,092,480 4.040 2017-06-26
650 2017-06-27 42,302,000 -32,000 7.04 600,648,000 173,015,180 4.090 2017-06-23
651 2017-06-26 42,334,000 142,000 7.05 600,648,000 171,029,360 4.040 2017-06-22
652 2017-06-23 42,192,000 4,000 7.02 600,648,000 167,924,160 3.980 2017-06-21
653 2017-06-22 42,188,000 18,000 7.02 600,648,000 162,423,800 3.850 2017-06-20
654 2017-06-21 42,170,000 -4,000 7.02 600,648,000 162,354,500 3.850 2017-06-19
655 2017-06-20 42,174,000 16,000 7.02 600,648,000 155,622,060 3.690 2017-06-16
656 2017-06-19 42,158,000 -148,000 7.02 600,648,000 155,563,020 3.690 2017-06-15
657 2017-06-16 42,306,000 -242,000 7.04 600,648,000 155,686,080 3.680 2017-06-14
658 2017-06-15 42,548,000 250,000 7.08 600,648,000 149,768,960 3.520 2017-06-13
659 2017-06-14 42,298,000 -10,000 7.04 600,648,000 149,734,920 3.540 2017-06-12
660 2017-06-13 42,308,000 -14,000 7.04 600,648,000 148,078,000 3.500 2017-06-09
661 2017-06-12 42,322,000 -260,000 7.05 600,648,000 141,355,480 3.340 2017-06-08
662 2017-06-09 42,582,000 148,000 7.09 600,648,000 134,984,940 3.170 2017-06-07
663 2017-06-07 42,434,000 -6,000 7.06 600,648,000 131,969,740 3.110 2017-06-05
664 2017-06-06 42,440,000 -252,000 7.07 600,648,000 131,139,600 3.090 2017-06-02
665 2017-06-05 42,692,000 -226,000 7.11 600,648,000 132,345,200 3.100 2017-06-01
666 2017-06-02 42,918,000 -462,000 7.15 600,648,000 131,758,260 3.070 2017-05-31
667 2017-06-01 43,380,000 820,000 7.22 600,648,000 136,647,000 3.150 2017-05-29
668 2017-05-31 42,560,000 182,000 7.09 600,648,000 135,340,800 3.180 2017-05-26
669 2017-05-29 42,378,000 -1,014,000 7.06 600,648,000 133,914,480 3.160 2017-05-25
670 2017-05-26 43,392,000 530,000 7.22 600,648,000 129,742,080 2.990 2017-05-24
671 2017-05-25 42,862,000 210,000 7.14 600,648,000 117,013,260 2.730 2017-05-23
672 2017-05-24 42,652,000 -13,100,000 7.10 600,648,000 115,586,920 2.710 2017-05-22
673 2017-05-23 55,752,000 310,000 9.28 600,648,000 144,955,200 2.600 2017-05-19
674 2017-05-22 55,442,000 -2,000 9.23 600,648,000 133,615,220 2.410 2017-05-18
675 2017-05-19 55,444,000 14,000 9.23 600,648,000 133,065,600 2.400 2017-05-17
676 2017-05-18 55,430,000 24,000 9.23 600,648,000 134,694,900 2.430 2017-05-16
677 2017-05-17 55,406,000 6,000 9.22 600,648,000 133,528,460 2.410 2017-05-15
678 2017-05-16 55,400,000 12,000 9.22 600,648,000 134,622,000 2.430 2017-05-12
679 2017-05-15 55,388,000 -22,000 9.22 600,648,000 135,146,720 2.440 2017-05-11
680 2017-05-12 55,410,000 -4,000 9.23 600,648,000 134,646,300 2.430 2017-05-10
681 2017-05-11 55,414,000 6,000 9.23 600,648,000 130,777,040 2.360 2017-05-09
682 2017-05-09 55,408,000 70,000 9.22 600,648,000 136,303,680 2.460 2017-05-05
683 2017-05-08 55,338,000 10,000 9.21 600,648,000 136,684,860 2.470 2017-05-04
684 2017-05-05 55,328,000 -40,000 9.21 600,648,000 134,447,040 2.430 2017-05-02
685 2017-05-04 55,368,000 50,000 9.22 600,648,000 136,205,280 2.460 2017-04-28
686 2017-05-02 55,318,000 44,000 9.21 600,648,000 137,188,640 2.480 2017-04-27
687 2017-04-28 55,274,000 -4,000 9.20 600,648,000 137,632,260 2.490 2017-04-26
688 2017-04-27 55,278,000 -4,000 9.20 600,648,000 139,853,340 2.530 2017-04-25
689 2017-04-26 55,282,000 4,000 9.20 600,648,000 138,757,820 2.510 2017-04-24
690 2017-04-25 55,278,000 44,000 9.20 600,648,000 140,406,120 2.540 2017-04-21
691 2017-04-24 55,234,000 42,000 9.20 600,648,000 142,503,720 2.580 2017-04-20
692 2017-04-20 55,192,000 10,000 9.19 600,648,000 140,187,680 2.540 2017-04-18
693 2017-04-19 55,182,000 -2,000 9.19 600,648,000 139,058,640 2.520 2017-04-13
694 2017-04-18 55,184,000 38,000 9.19 600,648,000 137,408,160 2.490 2017-04-12
695 2017-04-13 55,146,000 2,000 9.18 600,648,000 137,313,540 2.490 2017-04-11
696 2017-04-12 55,144,000 -8,842,000 9.18 600,648,000 136,757,120 2.480 2017-04-10
697 2017-04-11 63,986,000 -10,000 10.65 600,648,000 161,884,580 2.530 2017-04-07
698 2017-04-10 63,996,000 -19,964,000 10.65 600,648,000 161,909,880 2.530 2017-04-06
699 2017-04-07 83,960,000 -14,000 13.98 600,648,000 212,418,800 2.530 2017-04-05
700 2017-04-06 83,974,000 12,000 13.98 600,648,000 212,454,220 2.530 2017-04-03
701 2017-04-05 83,962,000 44,000 13.98 600,648,000 209,905,000 2.500 2017-03-31
702 2017-04-03 83,918,000 -28,000 13.97 600,648,000 214,830,080 2.560 2017-03-30
703 2017-03-31 83,946,000 -42,000 13.98 600,648,000 212,383,380 2.530 2017-03-29
704 2017-03-30 83,988,000 -66,000 13.98 600,648,000 209,970,000 2.500 2017-03-28
705 2017-03-29 84,054,000 40,000 13.99 600,648,000 210,975,540 2.510 2017-03-27
706 2017-03-28 84,014,000 -22,000 13.99 600,648,000 210,035,000 2.500 2017-03-24
707 2017-03-27 84,036,000 -118,000 13.99 600,648,000 213,451,440 2.540 2017-03-23
708 2017-03-24 84,154,000 30,000 14.01 600,648,000 212,068,080 2.520 2017-03-22
709 2017-03-23 84,124,000 -10,000 14.01 600,648,000 211,992,480 2.520 2017-03-21
710 2017-03-22 84,134,000 354,000 14.01 600,648,000 210,335,000 2.500 2017-03-20
711 2017-03-21 83,780,000 -110,000 13.95 600,648,000 210,287,800 2.510 2017-03-17
712 2017-03-17 83,890,000 48,000 13.97 600,648,000 210,563,900 2.510 2017-03-15
713 2017-03-16 83,842,000 32,000 13.96 600,648,000 217,989,200 2.600 2017-03-14
714 2017-03-15 83,810,000 -18,000 13.95 600,648,000 212,877,400 2.540 2017-03-13
715 2017-03-14 83,828,000 10,000 13.96 600,648,000 210,408,280 2.510 2017-03-10
716 2017-03-13 83,818,000 2,000 13.95 600,648,000 211,221,360 2.520 2017-03-09
717 2017-03-10 83,816,000 12,000 13.95 600,648,000 209,540,000 2.500 2017-03-08
718 2017-03-09 83,804,000 -14,000 13.95 600,648,000 198,615,480 2.370 2017-03-07
719 2017-03-08 83,818,000 40,000 13.95 600,648,000 199,486,840 2.380 2017-03-06
720 2017-03-07 83,778,000 14,000 13.95 600,648,000 198,553,860 2.370 2017-03-03
721 2017-03-06 83,764,000 -64,000 13.95 600,648,000 201,033,600 2.400 2017-03-02
722 2017-03-03 83,828,000 38,000 13.96 600,648,000 201,187,200 2.400 2017-03-01
723 2017-03-02 83,790,000 62,000 13.95 600,648,000 207,799,200 2.480 2017-02-28
724 2017-03-01 83,728,000 58,000 13.94 600,648,000 206,808,160 2.470 2017-02-27
725 2017-02-28 83,670,000 68,000 13.93 600,648,000 211,685,100 2.530 2017-02-24
726 2017-02-27 83,602,000 -36,000 13.92 600,648,000 208,168,980 2.490 2017-02-23
727 2017-02-23 83,638,000 2,000 13.92 600,648,000 210,767,760 2.520 2017-02-21
728 2017-02-21 83,636,000 -20,000 13.92 600,648,000 207,417,280 2.480 2017-02-17
729 2017-02-17 83,656,000 -66,000 13.93 600,648,000 209,140,000 2.500 2017-02-15
730 2017-02-16 83,722,000 206,000 13.94 600,648,000 216,002,760 2.580 2017-02-14
731 2017-02-15 83,516,000 -82,000 13.90 600,648,000 204,614,200 2.450 2017-02-13
732 2017-02-13 83,598,000 4,000 13.92 600,648,000 203,143,140 2.430 2017-02-09
733 2017-02-10 83,594,000 54,000 13.92 600,648,000 207,313,120 2.480 2017-02-08
734 2017-02-09 83,540,000 -32,000 13.91 600,648,000 210,520,800 2.520 2017-02-07
735 2017-02-08 83,572,000 44,000 13.91 600,648,000 216,451,480 2.590 2017-02-06
736 2017-02-07 83,528,000 -24,000 13.91 600,648,000 215,502,240 2.580 2017-02-03
737 2017-02-06 83,552,000 114,000 13.91 600,648,000 219,741,760 2.630 2017-02-02
738 2017-02-03 83,438,000 54,000 13.89 600,648,000 226,951,360 2.720 2017-02-01
739 2017-02-02 83,384,000 -16,000 13.88 600,648,000 227,638,320 2.730 2017-01-26
740 2017-02-01 83,400,000 -104,000 13.89 600,648,000 233,520,000 2.800 2017-01-25
741 2017-01-26 83,504,000 218,000 13.90 600,648,000 237,986,400 2.850 2017-01-24
742 2017-01-25 83,286,000 90,000 13.87 600,648,000 216,543,600 2.600 2017-01-23
743 2017-01-24 83,196,000 -10,000 13.85 600,648,000 207,158,040 2.490 2017-01-20
744 2017-01-23 83,206,000 52,000 13.85 600,648,000 193,869,980 2.330 2017-01-19
745 2017-01-20 83,154,000 -50,000 13.84 600,648,000 192,085,740 2.310 2017-01-18
746 2017-01-19 83,204,000 -60,000 13.85 600,648,000 192,201,240 2.310 2017-01-17
747 2017-01-18 83,264,000 26,000 13.86 600,648,000 191,507,200 2.300 2017-01-16
748 2017-01-17 83,238,000 28,000 13.86 600,648,000 190,615,020 2.290 2017-01-13
749 2017-01-16 83,210,000 -6,000 13.85 600,648,000 189,718,800 2.280 2017-01-12
750 2017-01-13 83,216,000 36,000 13.85 600,648,000 191,396,800 2.300 2017-01-11
751 2017-01-12 83,180,000 -56,000 13.85 600,648,000 188,818,600 2.270 2017-01-10
752 2017-01-11 83,236,000 134,000 13.86 600,648,000 189,778,080 2.280 2017-01-09
753 2017-01-10 83,102,000 24,000 13.84 600,648,000 191,134,600 2.300 2017-01-06
754 2017-01-09 83,078,000 68,000 13.83 600,648,000 191,079,400 2.300 2017-01-05
755 2017-01-06 83,010,000 -24,000 13.82 600,648,000 188,432,700 2.270 2017-01-04
756 2017-01-05 83,034,000 -156,000 13.82 600,648,000 191,808,540 2.310 2017-01-03
757 2017-01-04 83,190,000 234,000 13.85 600,648,000 193,000,800 2.320 2016-12-30
758 2017-01-03 82,956,000 -14,000 13.81 600,648,000 185,821,440 2.240 2016-12-29
759 2016-12-30 82,970,000 4,000 13.81 600,648,000 180,874,600 2.180 2016-12-28
760 2016-12-29 82,966,000 8,000 13.81 600,648,000 179,206,560 2.160 2016-12-23
761 2016-12-28 82,958,000 216,000 13.81 600,648,000 179,189,280 2.160 2016-12-22
762 2016-12-23 82,742,000 -2,000 13.78 600,648,000 179,550,140 2.170 2016-12-21
763 2016-12-22 82,744,000 48,000 13.78 600,648,000 179,554,480 2.170 2016-12-20
764 2016-12-21 82,696,000 -20,000 13.77 600,648,000 176,969,440 2.140 2016-12-19
765 2016-12-20 82,716,000 -26,000 13.77 600,648,000 174,530,760 2.110 2016-12-16
766 2016-12-19 82,742,000 -38,000 13.78 600,648,000 179,550,140 2.170 2016-12-15
767 2016-12-16 82,780,000 10,000 13.78 600,648,000 176,321,400 2.130 2016-12-14
768 2016-12-15 82,770,000 14,000 13.78 600,648,000 177,127,800 2.140 2016-12-13
769 2016-12-14 82,756,000 -4,000 13.78 600,648,000 177,925,400 2.150 2016-12-12
770 2016-12-12 82,760,000 -18,000 13.78 600,648,000 181,244,400 2.190 2016-12-08
771 2016-12-09 82,778,000 -10,000 13.78 600,648,000 178,800,480 2.160 2016-12-07
772 2016-12-08 82,788,000 -4,000 13.78 600,648,000 178,822,080 2.160 2016-12-06
773 2016-12-07 82,792,000 -48,000 13.78 600,648,000 182,142,400 2.200 2016-12-05
774 2016-12-06 82,840,000 34,000 13.79 600,648,000 180,591,200 2.180 2016-12-02
775 2016-12-05 82,806,000 -24,000 13.79 600,648,000 179,689,020 2.170 2016-12-01
776 2016-12-02 82,830,000 -28,000 13.79 600,648,000 183,054,300 2.210 2016-11-30
777 2016-12-01 82,858,000 -30,000 13.79 600,648,000 183,944,760 2.220 2016-11-29
778 2016-11-30 82,888,000 -10,000 13.80 600,648,000 187,326,880 2.260 2016-11-28
779 2016-11-29 82,898,000 16,000 13.80 600,648,000 184,862,540 2.230 2016-11-25
780 2016-11-28 82,882,000 102,000 13.80 600,648,000 186,484,500 2.250 2016-11-24
781 2016-11-25 82,780,000 41,440,000 13.78 600,648,000 184,599,400 2.230 2016-11-23
782 2016-11-23 41,340,000 -8,000 13.77 300,324,000 92,601,600 2.240 2016-11-21
783 2016-11-22 41,348,000 24,000 13.77 300,324,000 93,033,000 2.250 2016-11-18
784 2016-11-21 41,324,000 -114,000 13.76 300,324,000 94,631,960 2.290 2016-11-17
785 2016-11-18 41,438,000 96,000 13.80 300,324,000 92,406,740 2.230 2016-11-16
786 2016-11-17 41,342,000 -108,000 13.77 300,324,000 95,086,600 2.300 2016-11-15
787 2016-11-16 41,450,000 -34,000 13.80 300,324,000 93,677,000 2.260 2016-11-14
788 2016-11-15 41,484,000 -41,460,000 13.81 300,324,000 94,168,680 2.270 2016-11-11
789 2016-11-14 82,944,000 136,000 13.81 600,648,000 189,527,040 2.285 2016-11-10
790 2016-11-11 82,808,000 12,000 13.79 600,648,000 188,802,240 2.280 2016-11-09
791 2016-11-10 82,796,000 -56,000 13.78 600,648,000 188,774,880 2.280 2016-11-08
792 2016-11-09 82,852,000 -212,000 13.79 600,648,000 189,316,820 2.285 2016-11-07
793 2016-11-08 83,064,000 -32,000 13.83 600,648,000 186,894,000 2.250 2016-11-04
794 2016-11-07 83,096,000 -32,000 13.83 600,648,000 186,550,520 2.245 2016-11-03
795 2016-11-04 83,128,000 24,000 13.84 600,648,000 186,206,720 2.240 2016-11-02
796 2016-11-03 83,104,000 -60,000 13.84 600,648,000 185,737,440 2.235 2016-11-01
797 2016-11-02 83,164,000 -4,000 13.85 600,648,000 185,455,720 2.230 2016-10-31
798 2016-11-01 83,168,000 -44,000 13.85 600,648,000 185,048,800 2.225 2016-10-28
799 2016-10-31 83,212,000 -32,000 13.85 600,648,000 184,730,640 2.220 2016-10-27
800 2016-10-28 83,244,000 72,000 13.86 600,648,000 184,801,680 2.220 2016-10-26
801 2016-10-27 83,172,000 40,000 13.85 600,648,000 185,889,420 2.235 2016-10-25
802 2016-10-26 83,132,000 -88,000 13.84 600,648,000 185,384,360 2.230 2016-10-24
803 2016-10-25 83,220,000 -40,000 13.86 600,648,000 185,580,600 2.230 2016-10-20
804 2016-10-20 83,260,000 -56,000 13.86 600,648,000 185,669,800 2.230 2016-10-18
805 2016-10-19 83,316,000 40,000 13.87 600,648,000 187,044,420 2.245 2016-10-17
806 2016-10-18 83,276,000 -56,000 13.86 600,648,000 186,954,620 2.245 2016-10-14
807 2016-10-14 83,332,000 -20,000 13.87 600,648,000 187,497,000 2.250 2016-10-12
808 2016-10-13 83,352,000 -4,000 13.88 600,648,000 185,458,200 2.225 2016-10-11
809 2016-10-12 83,356,000 -12,000 13.88 600,648,000 185,467,100 2.225 2016-10-07
810 2016-10-11 83,368,000 4,000 13.88 600,648,000 185,910,640 2.230 2016-10-06
811 2016-10-07 83,364,000 -24,000 13.88 600,648,000 187,569,000 2.250 2016-10-05
812 2016-10-06 83,388,000 72,000 13.88 600,648,000 186,789,120 2.240 2016-10-04
813 2016-10-05 83,316,000 4,000 13.87 600,648,000 186,211,260 2.235 2016-10-03
814 2016-10-04 83,312,000 112,000 13.87 600,648,000 186,618,880 2.240 2016-09-30
815 2016-10-03 83,200,000 -80,000 13.85 600,648,000 186,784,000 2.245 2016-09-29
816 2016-09-30 83,280,000 56,000 13.87 600,648,000 187,380,000 2.250 2016-09-28
817 2016-09-29 83,224,000 8,000 13.86 600,648,000 185,589,520 2.230 2016-09-27
818 2016-09-28 83,216,000 76,000 13.85 600,648,000 188,484,240 2.265 2016-09-26
819 2016-09-27 83,140,000 152,000 13.84 600,648,000 187,896,400 2.260 2016-09-23
820 2016-09-26 82,988,000 440,000 13.82 600,648,000 186,723,000 2.250 2016-09-22
821 2016-09-23 82,548,000 -116,000 13.74 600,648,000 186,558,480 2.260 2016-09-21
822 2016-09-22 82,664,000 12,000 13.76 600,648,000 189,300,560 2.290 2016-09-20
823 2016-09-21 82,652,000 -112,000 13.76 600,648,000 195,885,240 2.370 2016-09-19
824 2016-09-20 82,764,000 -736,000 13.78 600,648,000 202,771,800 2.450 2016-09-15
825 2016-09-19 83,500,000 380,000 13.90 600,648,000 190,380,000 2.280 2016-09-14
826 2016-09-15 83,120,000 -12,000 13.84 600,648,000 188,266,800 2.265 2016-09-13
827 2016-09-14 83,132,000 -260,000 13.84 600,648,000 189,956,620 2.285 2016-09-12
828 2016-09-13 83,392,000 32,000 13.88 600,648,000 190,550,720 2.285 2016-09-09
829 2016-09-12 83,360,000 156,000 13.88 600,648,000 190,060,800 2.280 2016-09-08
830 2016-09-09 83,204,000 -40,000 13.85 600,648,000 191,369,200 2.300 2016-09-07
831 2016-09-08 83,244,000 24,000 13.86 600,648,000 191,877,420 2.305 2016-09-06
832 2016-09-07 83,220,000 -4,000 13.86 600,648,000 192,238,200 2.310 2016-09-05
833 2016-09-06 83,224,000 -44,000 13.86 600,648,000 193,495,800 2.325 2016-09-02
834 2016-09-05 83,268,000 -56,000 13.86 600,648,000 193,598,100 2.325 2016-09-01
835 2016-09-02 83,324,000 -52,000 13.87 600,648,000 194,144,920 2.330 2016-08-31
836 2016-09-01 83,376,000 -120,000 13.88 600,648,000 193,849,200 2.325 2016-08-30
837 2016-08-31 83,496,000 -4,000 13.90 600,648,000 192,040,800 2.300 2016-08-29
838 2016-08-30 83,500,000 12,000 13.90 600,648,000 193,720,000 2.320 2016-08-26
839 2016-08-29 83,488,000 208,000 13.90 600,648,000 194,109,600 2.325 2016-08-25
840 2016-08-26 83,280,000 168,000 13.87 600,648,000 193,626,000 2.325 2016-08-24
841 2016-08-25 83,112,000 68,000 13.84 600,648,000 193,235,400 2.325 2016-08-23
842 2016-08-24 83,044,000 -120,000 13.83 600,648,000 192,246,860 2.315 2016-08-22
843 2016-08-23 83,164,000 32,000 13.85 600,648,000 192,524,660 2.315 2016-08-19
844 2016-08-22 83,132,000 -828,000 13.84 600,648,000 192,450,580 2.315 2016-08-18
845 2016-08-19 83,960,000 500,000 13.98 600,648,000 194,787,200 2.320 2016-08-17
846 2016-08-18 83,460,000 -504,000 13.89 600,648,000 192,792,600 2.310 2016-08-16
847 2016-08-17 83,964,000 800,000 13.98 600,648,000 199,834,320 2.380 2016-08-15
848 2016-08-16 83,164,000 -980,000 13.85 600,648,000 196,682,860 2.365 2016-08-12
849 2016-08-15 84,144,000 920,000 14.01 600,648,000 194,793,360 2.315 2016-08-11
850 2016-08-12 83,224,000 -572,000 13.86 600,648,000 192,663,560 2.315 2016-08-10
851 2016-08-11 83,796,000 612,000 13.95 600,648,000 197,339,580 2.355 2016-08-09
852 2016-08-10 83,184,000 -572,000 13.85 600,648,000 198,809,760 2.390 2016-08-08
853 2016-08-09 83,756,000 556,000 13.94 600,648,000 201,014,400 2.400 2016-08-05
854 2016-08-08 83,200,000 -1,172,000 13.85 600,648,000 196,768,000 2.365 2016-08-04
855 2016-08-05 84,372,000 688,000 14.05 600,648,000 197,852,340 2.345 2016-08-03
856 2016-08-04 83,684,000 -1,076,000 13.93 600,648,000 198,749,500 2.375 2016-08-01
857 2016-08-03 84,760,000 900,000 14.11 600,648,000 200,457,400 2.365 2016-07-29
858 2016-08-01 83,860,000 -1,152,000 13.96 600,648,000 196,232,400 2.340 2016-07-28
859 2016-07-29 85,012,000 876,000 14.15 600,648,000 204,028,800 2.400 2016-07-27
860 2016-07-28 84,136,000 -644,000 14.01 600,648,000 193,092,120 2.295 2016-07-26
861 2016-07-27 84,780,000 684,000 14.11 600,648,000 195,841,800 2.310 2016-07-25
862 2016-07-26 84,096,000 -692,000 14.00 600,648,000 197,625,600 2.350 2016-07-22
863 2016-07-25 84,788,000 820,000 14.12 600,648,000 202,643,320 2.390 2016-07-21
864 2016-07-22 83,968,000 -496,000 13.98 600,648,000 201,523,200 2.400 2016-07-20
865 2016-07-21 84,464,000 892,000 14.06 600,648,000 202,713,600 2.400 2016-07-19
866 2016-07-20 83,572,000 -736,000 13.91 600,648,000 203,915,680 2.440 2016-07-18
867 2016-07-19 84,308,000 736,000 14.04 600,648,000 204,025,360 2.420 2016-07-15
868 2016-07-18 83,572,000 -5,872,000 13.91 600,648,000 201,408,520 2.410 2016-07-14
869 2016-07-15 89,444,000 76,000 14.89 600,648,000 221,373,900 2.475 2016-07-13
870 2016-07-14 89,368,000 396,000 14.88 600,648,000 219,845,280 2.460 2016-07-12
871 2016-07-13 88,972,000 -1,592,000 14.81 600,648,000 215,312,240 2.420 2016-07-11
872 2016-07-12 90,564,000 -648,000 15.08 600,648,000 217,353,600 2.400 2016-07-08
873 2016-07-11 91,212,000 940,000 15.19 600,648,000 215,260,320 2.360 2016-07-07
874 2016-07-08 90,272,000 -768,000 15.03 600,648,000 212,590,560 2.355 2016-07-06
875 2016-07-07 91,040,000 1,248,000 15.16 600,648,000 213,944,000 2.350 2016-07-05
876 2016-07-06 89,792,000 116,000 14.95 600,648,000 210,562,240 2.345 2016-07-04
877 2016-07-05 89,676,000 1,208,000 14.93 600,648,000 208,945,080 2.330 2016-06-30
878 2016-07-04 88,468,000 -596,000 14.73 600,648,000 200,822,360 2.270 2016-06-29
879 2016-06-30 89,064,000 300,000 14.83 600,648,000 194,159,520 2.180 2016-06-28
880 2016-06-29 88,764,000 -156,000 14.78 600,648,000 188,179,680 2.120 2016-06-27
881 2016-06-28 88,920,000 456,000 14.80 600,648,000 191,178,000 2.150 2016-06-24
882 2016-06-27 88,464,000 300,000 14.73 600,648,000 192,409,200 2.175 2016-06-23
883 2016-06-24 88,164,000 -600,000 14.68 600,648,000 197,046,540 2.235 2016-06-22
884 2016-06-23 88,764,000 512,000 14.78 600,648,000 199,719,000 2.250 2016-06-21
885 2016-06-22 88,252,000 84,000 14.69 600,648,000 198,567,000 2.250 2016-06-20
886 2016-06-21 88,168,000 -384,000 14.68 600,648,000 195,732,960 2.220 2016-06-17
887 2016-06-20 88,552,000 1,188,000 14.74 600,648,000 197,470,960 2.230 2016-06-16
888 2016-06-17 87,364,000 7,516,000 14.54 600,648,000 198,316,280 2.270 2016-06-15
889 2016-06-16 79,848,000 17,932,000 13.29 600,648,000 177,661,800 2.225 2016-06-14
890 2016-06-15 61,916,000 -680,000 10.31 600,648,000 137,453,520 2.220 2016-06-13
891 2016-06-14 62,596,000 752,000 10.42 600,648,000 143,344,840 2.290 2016-06-10
892 2016-06-13 61,844,000 -1,640,000 10.30 600,648,000 139,149,000 2.250 2016-06-08
893 2016-06-10 63,484,000 848,000 10.57 600,648,000 133,316,400 2.100 2016-06-07
894 2016-06-08 62,636,000 -536,000 10.43 600,648,000 131,222,420 2.095 2016-06-06
895 2016-06-07 63,172,000 508,000 10.52 600,648,000 132,661,200 2.100 2016-06-03
896 2016-06-06 62,664,000 -368,000 10.43 600,648,000 131,594,400 2.100 2016-06-02
897 2016-06-03 63,032,000 840,000 10.49 600,648,000 133,943,000 2.125 2016-06-01
898 2016-06-02 62,192,000 1,448,000 10.35 600,648,000 129,359,360 2.080 2016-05-31
899 2016-06-01 60,744,000 -552,000 10.11 600,648,000 127,258,680 2.095 2016-05-30
900 2016-05-31 61,296,000 -1,596,000 10.20 600,648,000 128,108,640 2.090 2016-05-27
901 2016-05-30 62,892,000 -84,000 10.47 600,648,000 135,532,260 2.155 2016-05-26
902 2016-05-27 62,976,000 -548,000 10.48 600,648,000 139,491,840 2.215 2016-05-25
903 2016-05-26 63,524,000 788,000 10.58 600,648,000 141,023,280 2.220 2016-05-24
904 2016-05-25 62,736,000 488,000 10.44 600,648,000 141,156,000 2.250 2016-05-23
905 2016-05-24 62,248,000 1,752,000 10.36 600,648,000 139,746,760 2.245 2016-05-20
906 2016-05-23 60,496,000 220,000 10.07 600,648,000 137,930,880 2.280 2016-05-19
907 2016-05-20 60,276,000 20,000 10.04 600,648,000 138,634,800 2.300 2016-05-18
908 2016-05-19 60,256,000 424,000 10.03 600,648,000 139,492,640 2.315 2016-05-17
909 2016-05-18 59,832,000 -96,000 9.96 600,648,000 137,912,760 2.305 2016-05-16
910 2016-05-17 59,928,000 -640,000 9.98 600,648,000 134,538,360 2.245 2016-05-13
911 2016-05-16 60,568,000 6,172,000 10.08 600,648,000 136,278,000 2.250 2016-05-12
912 2016-05-13 54,396,000 12,476,000 9.06 600,648,000 123,206,940 2.265 2016-05-11
913 2016-05-12 41,920,000 6,100,000 6.98 600,648,000 93,900,800 2.240 2016-05-10
914 2016-05-11 35,820,000 1,628,000 5.96 600,648,000 74,147,400 2.070 2016-05-09
915 2016-05-10 34,192,000 444,000 5.69 600,648,000 69,922,640 2.045 2016-05-06
916 2016-05-09 33,748,000 80,000 5.62 600,648,000 69,014,660 2.045 2016-05-05
917 2016-05-06 33,668,000 3,004,000 5.61 600,648,000 67,336,000 2.000 2016-05-04
918 2016-05-05 30,664,000 -388,000 5.11 600,648,000 58,874,880 1.920 2016-05-03
919 2016-05-04 31,052,000 -908,000 5.17 600,648,000 58,688,280 1.890 2016-04-29
920 2016-05-03 31,960,000 -512,000 5.32 600,648,000 58,327,000 1.825 2016-04-28
921 2016-04-29 32,472,000 4,376,000 5.41 600,648,000 54,390,600 1.675 2016-04-27
922 2016-04-28 28,096,000 -168,000 4.68 600,648,000 42,846,400 1.525 2016-04-26
923 2016-04-26 28,264,000 -600,000 4.71 600,648,000 41,406,760 1.465 2016-04-22
924 2016-04-15 28,864,000 2,400,000 4.81 600,648,000 42,285,760 1.465 2016-04-13
925 2016-04-14 26,464,000 2,000,000 4.41 600,648,000 39,034,400 1.475 2016-04-12
926 2016-04-13 24,464,000 1,600,000 4.07 600,648,000 34,616,560 1.415 2016-04-11
927 2016-04-05 22,864,000 -1,000,000 3.81 600,648,000 34,524,640 1.510 2016-03-31
928 2016-03-22 23,864,000 824,000 3.97 600,648,000 37,705,120 1.580 2016-03-18
929 2016-03-21 23,040,000 1,684,000 3.84 600,648,000 35,136,000 1.525 2016-03-17
930 2016-03-16 21,356,000 88,000 3.56 600,648,000 28,830,600 1.350 2016-03-14
931 2016-03-15 21,268,000 112,000 3.54 600,648,000 27,861,080 1.310 2016-03-11
932 2016-03-14 21,156,000 132,000 3.52 600,648,000 28,031,700 1.325 2016-03-10
933 2016-03-09 21,024,000 248,000 3.50 600,648,000 27,541,440 1.310 2016-03-07
934 2016-02-05 20,776,000 -652,000 3.46 601,300,000 27,112,680 1.305 2016-02-03
935 2016-01-22 21,428,000 72,000 3.56 601,300,000 26,035,020 1.215 2016-01-20
936 2016-01-21 21,356,000 172,000 3.55 601,300,000 26,054,320 1.220 2016-01-19
937 2016-01-20 21,184,000 168,000 3.52 601,300,000 25,632,640 1.210 2016-01-18
938 2016-01-19 21,016,000 80,000 3.50 601,300,000 25,429,360 1.210 2016-01-15
939 2016-01-18 20,936,000 84,000 3.48 601,300,000 25,123,200 1.200 2016-01-14
940 2016-01-05 20,852,000 140,000 3.47 601,300,000 27,524,640 1.320 2015-12-30
941 2016-01-04 20,712,000 72,000 3.44 601,300,000 28,479,000 1.375 2015-12-29
942 2015-12-30 20,640,000 76,000 3.43 601,300,000 25,696,800 1.245 2015-12-28
943 2015-12-29 20,564,000 100,000 3.42 601,300,000 25,293,720 1.230 2015-12-23
944 2015-12-14 20,464,000 100,000 3.40 601,300,000 28,649,600 1.400 2015-12-10
945 2015-12-11 20,364,000 44,000 3.39 601,300,000 28,509,600 1.400 2015-12-09
946 2015-12-08 20,320,000 160,000 3.38 601,300,000 30,276,800 1.490 2015-12-04
947 2015-12-07 20,160,000 -200,000 3.35 601,300,000 29,736,000 1.475 2015-12-03
948 2015-12-04 20,360,000 400,000 3.39 601,300,000 30,132,800 1.480 2015-12-02
949 2015-11-30 19,960,000 -80,000 3.32 601,300,000 30,239,400 1.515 2015-11-26
950 2015-11-26 20,040,000 160,000 3.33 601,300,000 30,661,200 1.530 2015-11-24
951 2015-11-24 19,880,000 -124,000 3.31 601,300,000 30,814,000 1.550 2015-11-20
952 2015-11-18 20,004,000 -208,000 3.33 601,300,000 31,106,220 1.555 2015-11-16
953 2015-11-16 20,212,000 200,000 3.36 601,300,000 31,126,480 1.540 2015-11-12
954 2015-11-11 20,012,000 120,000 3.33 601,300,000 31,418,840 1.570 2015-11-09
955 2015-11-09 19,892,000 -60,000 3.31 601,300,000 31,628,280 1.590 2015-11-05
956 2015-11-06 19,952,000 152,000 3.32 601,300,000 31,623,920 1.585 2015-11-04
957 2015-11-02 19,800,000 64,000 3.29 601,300,000 31,482,000 1.590 2015-10-29
958 2015-10-30 19,736,000 -60,000 3.28 601,300,000 31,281,560 1.585 2015-10-28
959 2015-10-29 19,796,000 100,000 3.29 601,300,000 31,673,600 1.600 2015-10-27
960 2015-10-27 19,696,000 -8,700,000 3.23 610,000,000 31,316,640 1.590 2015-10-23
961 2015-10-22 28,396,000 40,000 4.66 610,000,000 45,433,600 1.600 2015-10-19
962 2015-10-20 28,356,000 184,000 4.65 610,000,000 46,645,620 1.645 2015-10-16
963 2015-10-19 28,172,000 232,000 4.62 610,000,000 47,328,960 1.680 2015-10-15
964 2015-10-15 27,940,000 644,000 4.58 610,000,000 47,637,700 1.705 2015-10-13
965 2015-10-14 27,296,000 -120,000 4.47 610,000,000 46,812,640 1.715 2015-10-12
966 2015-10-13 27,416,000 960,000 4.49 610,000,000 47,566,760 1.735 2015-10-09
967 2015-10-12 26,456,000 1,200,000 4.34 610,000,000 44,446,080 1.680 2015-10-08
968 2015-10-09 25,256,000 80,000 4.14 610,000,000 43,061,480 1.705 2015-10-07
969 2015-10-08 25,176,000 -216,000 4.13 610,000,000 42,169,800 1.675 2015-10-06
970 2015-10-07 25,392,000 2,200,000 4.16 610,000,000 42,404,640 1.670 2015-10-05
971 2015-10-06 23,192,000 2,160,000 3.80 610,000,000 38,266,800 1.650 2015-10-02
972 2015-10-05 21,032,000 1,088,000 3.45 610,000,000 34,702,800 1.650 2015-09-30
973 2015-10-02 19,944,000 284,000 3.27 610,000,000 33,107,040 1.660 2015-09-29
974 2015-09-29 19,660,000 20,000 3.22 610,000,000 33,716,900 1.715 2015-09-24
975 2015-09-22 19,640,000 172,000 3.22 610,000,000 33,682,600 1.715 2015-09-18
976 2015-09-21 19,468,000 64,000 3.19 610,000,000 31,440,820 1.615 2015-09-17
977 2015-09-18 19,404,000 -1,232,000 3.18 610,000,000 31,725,540 1.635 2015-09-16
978 2015-09-17 20,636,000 -1,660,000 3.38 610,000,000 33,017,600 1.600 2015-09-15
979 2015-09-16 22,296,000 12,000 3.66 610,000,000 36,565,440 1.640 2015-09-14
980 2015-09-15 22,284,000 4,000 3.65 610,000,000 36,657,180 1.645 2015-09-11
981 2015-09-14 22,280,000 36,000 3.65 610,000,000 36,539,200 1.640 2015-09-10
982 2015-09-11 22,244,000 12,000 3.65 610,000,000 37,369,920 1.680 2015-09-09
983 2015-09-10 22,232,000 -1,212,000 3.64 610,000,000 36,905,120 1.660 2015-09-08
984 2015-09-09 23,444,000 -416,000 3.84 610,000,000 38,682,600 1.650 2015-09-07
985 2015-09-07 23,860,000 252,000 3.91 610,000,000 37,579,500 1.575 2015-09-02
986 2015-09-02 23,608,000 48,000 3.87 610,000,000 39,071,240 1.655 2015-08-31
987 2015-08-31 23,560,000 244,000 3.86 610,000,000 38,049,400 1.615 2015-08-27
988 2015-08-28 23,316,000 40,000 3.82 610,000,000 36,023,220 1.545 2015-08-26
989 2015-08-26 23,276,000 552,000 3.82 610,000,000 36,659,700 1.575 2015-08-24
990 2015-08-25 22,724,000 440,000 3.73 610,000,000 39,767,000 1.750 2015-08-21
991 2015-08-14 22,284,000 -24,000 3.65 610,000,000 40,445,460 1.815 2015-08-12
992 2015-08-11 22,308,000 160,000 3.66 610,000,000 40,600,560 1.820 2015-08-07
993 2015-08-10 22,148,000 -200,000 3.63 610,000,000 40,530,840 1.830 2015-08-06
994 2015-08-07 22,348,000 4,000 3.66 610,000,000 40,785,100 1.825 2015-08-05
995 2015-08-06 22,344,000 48,000 3.66 610,000,000 39,548,880 1.770 2015-08-04
996 2015-08-04 22,296,000 -40,000 3.66 610,000,000 41,359,080 1.855 2015-07-31
997 2015-07-29 22,336,000 376,000 4.11 544,000,000 40,428,160 1.810 2015-07-27
998 2015-07-27 21,960,000 -304,000 4.04 544,000,000 41,284,800 1.880 2015-07-23
999 2015-07-23 22,264,000 -736,000 4.09 544,000,000 42,301,600 1.900 2015-07-21
1000 2015-07-22 23,000,000 -40,000 4.23 544,000,000 43,125,000 1.875 2015-07-20
1001 2015-07-21 23,040,000 18,120,000 4.24 544,000,000 42,624,000 1.850 2015-07-17
1002 2015-07-14 4,920,000 476,000 0.90 544,000,000 10,578,000 2.150 2015-07-10
1003 2015-07-13 4,444,000 812,000 0.82 544,000,000 9,465,720 2.130 2015-07-09
1004 2015-07-10 3,632,000 2,192,000 0.67 544,000,000 6,537,600 1.800 2015-07-08
1005 2015-07-09 1,440,000 1,160,000 0.26 544,000,000 2,736,000 1.900 2015-07-07
1006 2015-07-08 280,000 280,000 0.05 544,000,000 532,000 1.900 2015-07-06

Recommend FireCat Team to a friend

Copyright & disclaimer, Privacy policy

Back to top