無錫盛力達科技股份有限公司: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01289 | 2014-11-11 |
HONGKONG AND SHANGHAI BANKING CORPORATION LIMITED (THE)
CCASSID: C00019
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 | 2026-06-02 | 2.250 | 2026-05-29 | |||||
| 2 | 2026-06-01 | 2.190 | 2026-05-28 | |||||
| 3 | 2026-05-28 | 5,843,500 | 500 | 18.26 | 32,000,000 | 11,862,305 | 2.030 | 2026-05-26 |
| 4 | 2026-05-11 | 5,843,000 | 2,000 | 18.26 | 32,000,000 | 13,263,610 | 2.270 | 2026-05-07 |
| 5 | 2026-05-07 | 5,841,000 | 3,500 | 18.25 | 32,000,000 | 13,317,480 | 2.280 | 2026-05-05 |
| 6 | 2026-04-28 | 5,837,500 | -2,000 | 18.24 | 32,000,000 | 13,893,250 | 2.380 | 2026-04-24 |
| 7 | 2026-04-10 | 5,839,500 | -4,000 | 18.25 | 32,000,000 | 14,598,750 | 2.500 | 2026-04-08 |
| 8 | 2026-04-01 | 5,843,500 | -500 | 18.26 | 32,000,000 | 14,491,880 | 2.480 | 2026-03-30 |
| 9 | 2026-03-24 | 5,844,000 | -100,000 | 18.26 | 32,000,000 | 13,558,080 | 2.320 | 2026-03-20 |
| 10 | 2026-03-20 | 5,944,000 | 3,000 | 18.58 | 32,000,000 | 15,335,520 | 2.580 | 2026-03-18 |
| 11 | 2026-03-13 | 5,941,000 | -1,000 | 18.57 | 32,000,000 | 13,901,940 | 2.340 | 2026-03-11 |
| 12 | 2026-03-12 | 5,942,000 | -6,000 | 18.57 | 32,000,000 | 14,260,800 | 2.400 | 2026-03-10 |
| 13 | 2026-03-11 | 5,948,000 | -22,500 | 18.59 | 32,000,000 | 14,394,160 | 2.420 | 2026-03-09 |
| 14 | 2026-03-10 | 5,970,500 | -1,000 | 18.66 | 32,000,000 | 14,687,430 | 2.460 | 2026-03-06 |
| 15 | 2026-03-09 | 5,971,500 | -1,000 | 18.66 | 32,000,000 | 14,391,315 | 2.410 | 2026-03-05 |
| 16 | 2026-03-06 | 5,972,500 | -1,000 | 18.66 | 32,000,000 | 15,229,875 | 2.550 | 2026-03-04 |
| 17 | 2026-03-05 | 5,973,500 | -1,000 | 18.67 | 32,000,000 | 14,635,075 | 2.450 | 2026-03-03 |
| 18 | 2026-02-26 | 5,974,500 | -35,000 | 18.67 | 32,000,000 | 15,115,485 | 2.530 | 2026-02-24 |
| 19 | 2026-02-11 | 6,009,500 | 10,000 | 18.78 | 32,000,000 | 15,504,510 | 2.580 | 2026-02-09 |
| 20 | 2026-02-06 | 5,999,500 | 20,000 | 18.75 | 32,000,000 | 15,298,725 | 2.550 | 2026-02-04 |
| 21 | 2026-02-02 | 5,979,500 | -70,000 | 18.69 | 32,000,000 | 15,606,495 | 2.610 | 2026-01-29 |
| 22 | 2026-01-30 | 6,049,500 | -500 | 18.90 | 32,000,000 | 16,454,640 | 2.720 | 2026-01-28 |
| 23 | 2026-01-28 | 6,050,000 | -500 | 18.91 | 32,000,000 | 16,456,000 | 2.720 | 2026-01-26 |
| 24 | 2026-01-27 | 6,050,500 | 10,000 | 18.91 | 32,000,000 | 16,396,855 | 2.710 | 2026-01-23 |
| 25 | 2026-01-26 | 6,040,500 | -500 | 18.88 | 32,000,000 | 16,430,160 | 2.720 | 2026-01-22 |
| 26 | 2026-01-23 | 6,041,000 | -30,500 | 18.88 | 32,000,000 | 16,552,340 | 2.740 | 2026-01-21 |
| 27 | 2026-01-21 | 6,071,500 | -500 | 18.97 | 32,000,000 | 16,939,485 | 2.790 | 2026-01-19 |
| 28 | 2026-01-19 | 6,072,000 | -500 | 18.98 | 32,000,000 | 16,515,840 | 2.720 | 2026-01-15 |
| 29 | 2026-01-16 | 6,072,500 | -104,500 | 18.98 | 32,000,000 | 16,335,025 | 2.690 | 2026-01-14 |
| 30 | 2026-01-05 | 6,177,000 | 15,000 | 19.30 | 32,000,000 | 17,295,600 | 2.800 | 2025-12-30 |
| 31 | 2025-12-18 | 6,162,000 | -500 | 19.26 | 32,000,000 | 17,561,700 | 2.850 | 2025-12-16 |
| 32 | 2025-12-17 | 6,162,500 | -500 | 19.26 | 32,000,000 | 17,624,750 | 2.860 | 2025-12-15 |
| 33 | 2025-12-15 | 6,163,000 | -500 | 19.26 | 32,000,000 | 17,872,700 | 2.900 | 2025-12-11 |
| 34 | 2025-12-12 | 6,163,500 | -500 | 19.26 | 32,000,000 | 17,504,340 | 2.840 | 2025-12-10 |
| 35 | 2025-12-11 | 6,164,000 | -500 | 19.26 | 32,000,000 | 17,444,120 | 2.830 | 2025-12-09 |
| 36 | 2025-12-10 | 6,164,500 | -50,000 | 19.26 | 32,000,000 | 17,692,115 | 2.870 | 2025-12-08 |
| 37 | 2025-12-08 | 6,214,500 | -500 | 19.42 | 32,000,000 | 17,587,035 | 2.830 | 2025-12-04 |
| 38 | 2025-12-01 | 6,215,000 | -500 | 19.42 | 32,000,000 | 17,153,400 | 2.760 | 2025-11-27 |
| 39 | 2025-11-25 | 6,215,500 | -500 | 19.42 | 32,000,000 | 17,403,400 | 2.800 | 2025-11-21 |
| 40 | 2025-11-21 | 6,216,000 | -500 | 19.43 | 32,000,000 | 17,466,960 | 2.810 | 2025-11-19 |
| 41 | 2025-11-11 | 6,216,500 | -500 | 19.43 | 32,000,000 | 17,281,870 | 2.780 | 2025-11-07 |
| 42 | 2025-11-10 | 6,217,000 | -10,500 | 19.43 | 32,000,000 | 17,221,090 | 2.770 | 2025-11-06 |
| 43 | 2025-11-07 | 6,227,500 | -1,500 | 19.46 | 32,000,000 | 17,312,450 | 2.780 | 2025-11-05 |
| 44 | 2025-11-06 | 6,229,000 | -500 | 19.47 | 32,000,000 | 17,690,360 | 2.840 | 2025-11-04 |
| 45 | 2025-11-04 | 6,229,500 | -500 | 19.47 | 32,000,000 | 17,629,485 | 2.830 | 2025-10-31 |
| 46 | 2025-10-30 | 6,230,000 | -5,000 | 19.47 | 32,000,000 | 17,319,400 | 2.780 | 2025-10-27 |
| 47 | 2025-10-23 | 6,235,000 | -35,000 | 19.48 | 32,000,000 | 17,146,250 | 2.750 | 2025-10-21 |
| 48 | 2025-10-22 | 6,270,000 | -22,500 | 19.59 | 32,000,000 | 17,556,000 | 2.800 | 2025-10-20 |
| 49 | 2025-10-21 | 6,292,500 | -44,000 | 19.66 | 32,000,000 | 17,744,850 | 2.820 | 2025-10-17 |
| 50 | 2025-10-20 | 6,336,500 | -500 | 19.80 | 32,000,000 | 17,868,930 | 2.820 | 2025-10-16 |
| 51 | 2025-10-17 | 6,337,000 | -34,000 | 19.80 | 32,000,000 | 17,490,120 | 2.760 | 2025-10-15 |
| 52 | 2025-10-16 | 6,371,000 | -42,000 | 19.91 | 32,000,000 | 17,966,220 | 2.820 | 2025-10-14 |
| 53 | 2025-10-14 | 6,413,000 | -2,500 | 20.04 | 32,000,000 | 18,597,700 | 2.900 | 2025-10-10 |
| 54 | 2025-10-08 | 6,415,500 | 10,000 | 20.05 | 32,000,000 | 18,604,950 | 2.900 | 2025-10-03 |
| 55 | 2025-10-06 | 6,405,500 | 10,000 | 20.02 | 32,000,000 | 19,088,390 | 2.980 | 2025-10-02 |
| 56 | 2025-10-03 | 6,395,500 | -38,000 | 19.99 | 32,000,000 | 18,355,085 | 2.870 | 2025-09-30 |
| 57 | 2025-10-02 | 6,433,500 | 98,000 | 20.10 | 32,000,000 | 17,177,445 | 2.670 | 2025-09-29 |
| 58 | 2025-09-30 | 6,335,500 | 22,000 | 19.80 | 32,000,000 | 16,155,525 | 2.550 | 2025-09-26 |
| 59 | 2025-09-29 | 6,313,500 | -100,000 | 19.73 | 32,000,000 | 16,099,425 | 2.550 | 2025-09-25 |
| 60 | 2025-09-25 | 6,413,500 | -30,000 | 20.04 | 32,000,000 | 15,713,075 | 2.450 | 2025-09-23 |
| 61 | 2025-09-24 | 6,443,500 | 500 | 20.14 | 32,000,000 | 16,108,750 | 2.500 | 2025-09-22 |
| 62 | 2025-09-18 | 6,443,000 | -17,000 | 20.13 | 32,000,000 | 15,849,780 | 2.460 | 2025-09-16 |
| 63 | 2025-09-17 | 6,460,000 | -5,000 | 20.19 | 32,000,000 | 15,762,400 | 2.440 | 2025-09-15 |
| 64 | 2025-09-15 | 6,465,000 | -80,000 | 20.20 | 32,000,000 | 15,128,100 | 2.340 | 2025-09-11 |
| 65 | 2025-09-12 | 6,545,000 | -47,500 | 20.45 | 32,000,000 | 15,053,500 | 2.300 | 2025-09-10 |
| 66 | 2025-09-09 | 6,592,500 | 14,500 | 20.60 | 32,000,000 | 14,503,500 | 2.200 | 2025-09-05 |
| 67 | 2025-09-08 | 6,578,000 | -500 | 20.56 | 32,000,000 | 14,668,940 | 2.230 | 2025-09-04 |
| 68 | 2025-09-04 | 6,578,500 | 5,000 | 20.56 | 32,000,000 | 14,998,980 | 2.280 | 2025-09-02 |
| 69 | 2025-09-02 | 6,573,500 | 500 | 20.54 | 32,000,000 | 15,579,195 | 2.370 | 2025-08-29 |
| 70 | 2025-09-01 | 6,573,000 | -5,000 | 20.54 | 32,000,000 | 16,169,580 | 2.460 | 2025-08-28 |
| 71 | 2025-08-29 | 6,578,000 | 48,000 | 20.56 | 32,000,000 | 16,773,900 | 2.550 | 2025-08-27 |
| 72 | 2025-08-26 | 6,530,000 | 28,500 | 20.41 | 32,000,000 | 14,561,900 | 2.230 | 2025-08-22 |
| 73 | 2025-08-20 | 6,501,500 | 2,000 | 20.32 | 32,000,000 | 14,303,300 | 2.200 | 2025-08-18 |
| 74 | 2025-08-15 | 6,499,500 | -10,000 | 20.31 | 32,000,000 | 14,038,920 | 2.160 | 2025-08-13 |
| 75 | 2025-08-14 | 6,509,500 | 45,000 | 20.34 | 32,000,000 | 14,190,710 | 2.180 | 2025-08-12 |
| 76 | 2025-08-08 | 6,464,500 | 4,000 | 20.20 | 32,000,000 | 14,868,350 | 2.300 | 2025-08-06 |
| 77 | 2025-07-29 | 6,460,500 | 30,000 | 20.19 | 32,000,000 | 14,536,125 | 2.250 | 2025-07-25 |
| 78 | 2025-07-28 | 6,430,500 | -3,000 | 20.10 | 32,000,000 | 14,468,625 | 2.250 | 2025-07-24 |
| 79 | 2025-07-24 | 6,433,500 | 27,500 | 20.10 | 32,000,000 | 14,475,375 | 2.250 | 2025-07-22 |
| 80 | 2025-07-23 | 6,406,000 | -5,000 | 20.02 | 32,000,000 | 14,925,980 | 2.330 | 2025-07-21 |
| 81 | 2025-07-22 | 6,411,000 | 1,000 | 20.03 | 32,000,000 | 14,681,190 | 2.290 | 2025-07-18 |
| 82 | 2025-07-21 | 6,410,000 | -50,000 | 20.03 | 32,000,000 | 14,422,500 | 2.250 | 2025-07-17 |
| 83 | 2025-07-18 | 6,460,000 | -2,000 | 20.19 | 32,000,000 | 14,535,000 | 2.250 | 2025-07-16 |
| 84 | 2025-07-17 | 6,462,000 | -55,000 | 20.19 | 32,000,000 | 14,927,220 | 2.310 | 2025-07-15 |
| 85 | 2025-07-16 | 6,517,000 | -35,000 | 20.37 | 32,000,000 | 14,598,080 | 2.240 | 2025-07-14 |
| 86 | 2025-07-14 | 6,552,000 | -7,500 | 20.48 | 32,000,000 | 13,824,720 | 2.110 | 2025-07-10 |
| 87 | 2025-07-11 | 6,559,500 | 124,500 | 20.50 | 32,000,000 | 13,446,975 | 2.050 | 2025-07-09 |
| 88 | 2025-07-09 | 6,435,000 | 2,000 | 20.11 | 32,000,000 | 12,419,550 | 1.930 | 2025-07-07 |
| 89 | 2025-07-04 | 6,433,000 | 73,000 | 20.10 | 32,000,000 | 12,158,370 | 1.890 | 2025-07-02 |
| 90 | 2025-07-03 | 6,360,000 | 20,000 | 19.88 | 32,000,000 | 12,084,000 | 1.900 | 2025-06-30 |
| 91 | 2025-07-02 | 6,340,000 | 1,912,500 | 19.81 | 32,000,000 | 12,172,800 | 1.920 | 2025-06-27 |
| 92 | 2025-06-30 | 4,427,500 | -500 | 13.84 | 32,000,000 | 8,545,075 | 1.930 | 2025-06-26 |
| 93 | 2025-06-23 | 4,428,000 | -500 | 13.84 | 32,000,000 | 8,457,480 | 1.910 | 2025-06-19 |
| 94 | 2025-06-12 | 4,428,500 | -15,000 | 13.84 | 32,000,000 | 8,768,430 | 1.980 | 2025-06-10 |
| 95 | 2025-06-10 | 4,443,500 | 13,500 | 13.89 | 32,000,000 | 9,464,655 | 2.130 | 2025-06-06 |
| 96 | 2025-06-09 | 4,430,000 | -28,000 | 13.84 | 32,000,000 | 9,435,900 | 2.130 | 2025-06-05 |
| 97 | 2025-06-04 | 4,458,000 | -9,500 | 13.93 | 32,000,000 | 8,603,940 | 1.930 | 2025-06-02 |
| 98 | 2025-06-03 | 4,467,500 | 19,000 | 13.96 | 32,000,000 | 8,890,325 | 1.990 | 2025-05-30 |
| 99 | 2025-06-02 | 4,448,500 | 37,500 | 13.90 | 32,000,000 | 8,318,695 | 1.870 | 2025-05-29 |
| 100 | 2025-05-28 | 4,411,000 | 59,500 | 13.78 | 32,000,000 | 8,204,460 | 1.860 | 2025-05-26 |
| 101 | 2025-05-26 | 4,351,500 | -5,000 | 13.60 | 32,000,000 | 7,745,670 | 1.780 | 2025-05-22 |
| 102 | 2025-05-22 | 4,356,500 | 5,500 | 13.61 | 32,000,000 | 7,928,830 | 1.820 | 2025-05-20 |
| 103 | 2025-05-21 | 4,351,000 | -1,000 | 13.60 | 32,000,000 | 8,005,840 | 1.840 | 2025-05-19 |
| 104 | 2025-05-20 | 4,352,000 | -9,500 | 13.60 | 32,000,000 | 8,181,760 | 1.880 | 2025-05-16 |
| 105 | 2025-05-19 | 4,361,500 | 13,000 | 13.63 | 32,000,000 | 8,243,235 | 1.890 | 2025-05-15 |
| 106 | 2025-05-16 | 4,348,500 | -82,500 | 13.59 | 32,000,000 | 7,914,270 | 1.820 | 2025-05-14 |
| 107 | 2025-05-15 | 4,431,000 | -500 | 13.85 | 32,000,000 | 7,133,910 | 1.610 | 2025-05-13 |
| 108 | 2025-05-14 | 4,431,500 | 12,500 | 13.85 | 32,000,000 | 7,267,660 | 1.640 | 2025-05-12 |
| 109 | 2025-05-13 | 4,419,000 | -5,500 | 13.81 | 32,000,000 | 6,982,020 | 1.580 | 2025-05-09 |
| 110 | 2025-05-09 | 4,424,500 | 99,500 | 13.83 | 32,000,000 | 7,167,690 | 1.620 | 2025-05-07 |
| 111 | 2025-05-08 | 4,325,000 | 123,000 | 13.52 | 32,000,000 | 6,876,750 | 1.590 | 2025-05-06 |
| 112 | 2025-05-07 | 4,202,000 | 40,000 | 13.13 | 32,000,000 | 6,429,060 | 1.530 | 2025-05-02 |
| 113 | 2025-04-29 | 4,162,000 | 10,000 | 13.01 | 32,000,000 | 5,993,280 | 1.440 | 2025-04-25 |
| 114 | 2025-04-25 | 4,152,000 | 1,000 | 12.98 | 32,000,000 | 6,020,400 | 1.450 | 2025-04-23 |
| 115 | 2025-04-23 | 4,151,000 | 19,500 | 12.97 | 32,000,000 | 5,728,380 | 1.380 | 2025-04-17 |
| 116 | 2025-04-16 | 4,131,500 | 30,000 | 12.91 | 32,000,000 | 5,577,525 | 1.350 | 2025-04-14 |
| 117 | 2025-04-15 | 4,101,500 | -500 | 12.82 | 32,000,000 | 5,783,115 | 1.410 | 2025-04-11 |
| 118 | 2025-04-14 | 4,102,000 | 76,000 | 12.82 | 32,000,000 | 5,783,820 | 1.410 | 2025-04-10 |
| 119 | 2025-04-11 | 4,026,000 | -500 | 12.58 | 32,000,000 | 5,515,620 | 1.370 | 2025-04-09 |
| 120 | 2025-04-10 | 4,026,500 | -500 | 12.58 | 32,000,000 | 4,831,800 | 1.200 | 2025-04-08 |
| 121 | 2025-04-09 | 4,027,000 | -1,500 | 12.58 | 32,000,000 | 4,993,480 | 1.240 | 2025-04-07 |
| 122 | 2025-04-08 | 4,028,500 | -201,500 | 12.59 | 32,000,000 | 5,639,900 | 1.400 | 2025-04-03 |
| 123 | 2025-04-07 | 4,230,000 | -1,500 | 13.22 | 32,000,000 | 6,345,000 | 1.500 | 2025-04-02 |
| 124 | 2025-04-02 | 4,231,500 | 43,000 | 13.22 | 32,000,000 | 6,220,305 | 1.470 | 2025-03-31 |
| 125 | 2025-04-01 | 4,188,500 | -14,000 | 13.09 | 32,000,000 | 8,586,425 | 2.050 | 2025-03-28 |
| 126 | 2025-03-31 | 4,202,500 | -1,944,000 | 13.13 | 32,000,000 | 8,867,275 | 2.110 | 2025-03-27 |
| 127 | 2025-03-28 | 6,146,500 | -2,000 | 19.21 | 32,000,000 | 13,092,045 | 2.130 | 2025-03-26 |
| 128 | 2025-03-27 | 6,148,500 | -1,500 | 19.21 | 32,000,000 | 12,911,850 | 2.100 | 2025-03-25 |
| 129 | 2025-03-26 | 6,150,000 | -2,500 | 19.22 | 32,000,000 | 13,468,500 | 2.190 | 2025-03-24 |
| 130 | 2025-03-25 | 6,152,500 | -24,000 | 19.23 | 32,000,000 | 12,551,100 | 2.040 | 2025-03-21 |
| 131 | 2025-03-24 | 6,176,500 | -9,000 | 19.30 | 32,000,000 | 13,341,240 | 2.160 | 2025-03-20 |
| 132 | 2025-03-21 | 6,185,500 | 160,500 | 19.33 | 32,000,000 | 13,484,390 | 2.180 | 2025-03-19 |
| 133 | 2025-03-20 | 6,025,000 | -1,000 | 18.83 | 32,000,000 | 10,543,750 | 1.750 | 2025-03-18 |
| 134 | 2025-03-19 | 6,026,000 | -1,000 | 18.83 | 32,000,000 | 10,364,720 | 1.720 | 2025-03-17 |
| 135 | 2025-03-18 | 6,027,000 | -1,000 | 18.83 | 32,000,000 | 10,004,820 | 1.660 | 2025-03-14 |
| 136 | 2025-03-17 | 6,028,000 | -1,000 | 18.84 | 32,000,000 | 9,885,920 | 1.640 | 2025-03-13 |
| 137 | 2025-03-14 | 6,029,000 | -500 | 18.84 | 32,000,000 | 9,766,980 | 1.620 | 2025-03-12 |
| 138 | 2025-03-11 | 6,029,500 | -8,000 | 18.84 | 32,000,000 | 9,104,545 | 1.510 | 2025-03-07 |
| 139 | 2025-02-28 | 6,037,500 | 2,000 | 18.87 | 32,000,000 | 8,995,875 | 1.490 | 2025-02-26 |
| 140 | 2025-02-26 | 6,035,500 | 7,500 | 18.86 | 32,000,000 | 9,355,025 | 1.550 | 2025-02-24 |
| 141 | 2025-02-18 | 6,028,000 | 3,500 | 18.84 | 32,000,000 | 9,644,800 | 1.600 | 2025-02-14 |
| 142 | 2025-02-17 | 6,024,500 | -2,000 | 18.83 | 32,000,000 | 8,675,280 | 1.440 | 2025-02-13 |
| 143 | 2025-02-14 | 6,026,500 | -34,500 | 18.83 | 32,000,000 | 8,075,510 | 1.340 | 2025-02-12 |
| 144 | 2025-02-12 | 6,061,000 | -67,500 | 18.94 | 32,000,000 | 8,182,350 | 1.350 | 2025-02-10 |
| 145 | 2025-02-03 | 6,128,500 | 1,500 | 19.15 | 32,000,000 | 7,905,765 | 1.290 | 2025-01-24 |
| 146 | 2025-01-06 | 6,127,000 | -11,500 | 19.15 | 32,000,000 | 7,597,480 | 1.240 | 2025-01-02 |
| 147 | 2024-12-16 | 6,138,500 | -500 | 19.18 | 32,000,000 | 8,164,205 | 1.330 | 2024-12-12 |
| 148 | 2024-12-13 | 6,139,000 | 50,000 | 19.18 | 32,000,000 | 8,042,090 | 1.310 | 2024-12-11 |
| 149 | 2024-12-12 | 6,089,000 | -7,000 | 19.03 | 32,000,000 | 7,550,360 | 1.240 | 2024-12-10 |
| 150 | 2024-11-27 | 6,096,000 | -1,000 | 19.05 | 32,000,000 | 7,376,160 | 1.210 | 2024-11-25 |
| 151 | 2024-11-19 | 6,097,000 | -7,500 | 19.05 | 32,000,000 | 7,194,460 | 1.180 | 2024-11-15 |
| 152 | 2024-11-18 | 6,104,500 | 43,000 | 19.08 | 32,000,000 | 7,081,220 | 1.160 | 2024-11-14 |
| 153 | 2024-11-15 | 6,061,500 | -5,000 | 18.94 | 32,000,000 | 7,213,185 | 1.190 | 2024-11-13 |
| 154 | 2024-11-14 | 6,066,500 | -11,000 | 18.96 | 32,000,000 | 7,340,465 | 1.210 | 2024-11-12 |
| 155 | 2024-11-12 | 6,077,500 | -6,000 | 18.99 | 32,000,000 | 7,779,200 | 1.280 | 2024-11-08 |
| 156 | 2024-11-08 | 6,083,500 | -1,500 | 19.01 | 32,000,000 | 7,908,550 | 1.300 | 2024-11-06 |
| 157 | 2024-11-06 | 6,085,000 | -3,500 | 19.02 | 32,000,000 | 8,093,050 | 1.330 | 2024-11-04 |
| 158 | 2024-10-30 | 6,088,500 | -1,000 | 19.03 | 32,000,000 | 8,402,130 | 1.380 | 2024-10-28 |
| 159 | 2024-10-23 | 6,089,500 | 1,000 | 19.03 | 32,000,000 | 9,256,040 | 1.520 | 2024-10-21 |
| 160 | 2024-10-17 | 6,088,500 | -2,500 | 19.03 | 32,000,000 | 8,523,900 | 1.400 | 2024-10-15 |
| 161 | 2024-10-15 | 6,091,000 | 12,500 | 19.03 | 32,000,000 | 9,562,870 | 1.570 | 2024-10-10 |
| 162 | 2024-10-14 | 6,078,500 | 3,000 | 19.00 | 32,000,000 | 8,084,405 | 1.330 | 2024-10-09 |
| 163 | 2024-10-03 | 6,075,500 | -7,000 | 18.99 | 32,000,000 | 7,108,335 | 1.170 | 2024-09-30 |
| 164 | 2024-09-23 | 6,082,500 | -26,000 | 19.01 | 32,000,000 | 6,994,875 | 1.150 | 2024-09-19 |
| 165 | 2024-09-05 | 6,108,500 | 7,500 | 19.09 | 32,000,000 | 7,391,285 | 1.210 | 2024-09-03 |
| 166 | 2024-09-04 | 6,101,000 | -21,500 | 19.07 | 32,000,000 | 6,955,140 | 1.140 | 2024-09-02 |
| 167 | 2024-09-03 | 6,122,500 | 4,000 | 19.13 | 32,000,000 | 7,653,125 | 1.250 | 2024-08-30 |
| 168 | 2024-07-08 | 6,118,500 | -12,500 | 19.12 | 32,000,000 | 5,506,650 | 0.900 | 2024-07-04 |
| 169 | 2024-06-19 | 6,131,000 | -10,000 | 19.16 | 32,000,000 | 6,989,340 | 1.140 | 2024-06-17 |
| 170 | 2024-05-23 | 6,141,000 | 10,000 | 19.19 | 32,000,000 | 7,369,200 | 1.200 | 2024-05-21 |
| 171 | 2024-05-22 | 6,131,000 | 17,500 | 19.16 | 32,000,000 | 7,357,200 | 1.200 | 2024-05-20 |
| 172 | 2024-04-02 | 6,113,500 | -20,000 | 19.10 | 32,000,000 | 4,707,395 | 0.770 | 2024-03-27 |
| 173 | 2024-01-25 | 6,133,500 | -10,000 | 19.17 | 32,000,000 | 4,354,785 | 0.710 | 2024-01-23 |
| 174 | 2024-01-15 | 6,143,500 | -30,000 | 19.20 | 32,000,000 | 4,423,320 | 0.720 | 2024-01-11 |
| 175 | 2023-11-23 | 6,173,500 | 12,500 | 19.29 | 32,000,000 | 4,938,800 | 0.800 | 2023-11-21 |
| 176 | 2023-04-17 | 6,161,000 | -8,000 | 19.25 | 32,000,000 | 5,175,240 | 0.840 | 2023-04-13 |
| 177 | 2023-02-28 | 6,169,000 | -84,500 | 19.28 | 32,000,000 | 4,996,890 | 0.810 | 2023-02-24 |
| 178 | 2023-02-07 | 6,253,500 | -15,000 | 19.54 | 32,000,000 | 4,252,380 | 0.680 | 2023-02-03 |
| 179 | 2023-01-18 | 6,268,500 | -5,000 | 19.59 | 32,000,000 | 4,074,525 | 0.650 | 2023-01-16 |
| 180 | 2023-01-17 | 6,273,500 | -15,000 | 19.60 | 32,000,000 | 3,889,570 | 0.620 | 2023-01-13 |
| 181 | 2023-01-05 | 6,288,500 | 5,000 | 19.65 | 32,000,000 | 3,961,755 | 0.630 | 2023-01-03 |
| 182 | 2022-11-22 | 6,283,500 | 20,000 | 19.64 | 32,000,000 | 4,147,110 | 0.660 | 2022-11-18 |
| 183 | 2022-11-15 | 6,263,500 | 22,000 | 19.57 | 32,000,000 | 3,820,735 | 0.610 | 2022-11-11 |
| 184 | 2022-10-27 | 6,241,500 | 500 | 19.50 | 32,000,000 | 3,495,240 | 0.560 | 2022-10-25 |
| 185 | 2022-09-30 | 6,241,000 | -32,500 | 19.50 | 32,000,000 | 4,056,650 | 0.650 | 2022-09-28 |
| 186 | 2022-09-02 | 6,273,500 | -500 | 19.60 | 32,000,000 | 4,203,245 | 0.670 | 2022-08-31 |
| 187 | 2022-08-31 | 6,274,000 | -30,000 | 19.61 | 32,000,000 | 4,391,800 | 0.700 | 2022-08-29 |
| 188 | 2022-08-30 | 6,304,000 | 7,500 | 19.70 | 32,000,000 | 4,980,160 | 0.790 | 2022-08-26 |
| 189 | 2022-08-29 | 6,296,500 | 1,912,500 | 19.68 | 32,000,000 | 4,974,235 | 0.790 | 2022-08-25 |
| 190 | 2022-08-16 | 4,384,000 | 14,500 | 13.70 | 32,000,000 | 3,068,800 | 0.700 | 2022-08-12 |
| 191 | 2022-08-02 | 4,369,500 | -5,000 | 13.65 | 32,000,000 | 3,014,955 | 0.690 | 2022-07-29 |
| 192 | 2022-06-14 | 4,374,500 | -5,500 | 13.67 | 32,000,000 | 3,499,600 | 0.800 | 2022-06-10 |
| 193 | 2022-05-13 | 4,380,000 | 500 | 13.69 | 32,000,000 | 3,854,400 | 0.880 | 2022-05-11 |
| 194 | 2022-05-12 | 4,379,500 | -2,000 | 13.69 | 32,000,000 | 3,853,960 | 0.880 | 2022-05-10 |
| 195 | 2022-05-04 | 4,381,500 | -29,000 | 13.69 | 32,000,000 | 3,636,645 | 0.830 | 2022-04-29 |
| 196 | 2022-03-25 | 4,410,500 | -1,000 | 13.78 | 32,000,000 | 3,793,030 | 0.860 | 2022-03-23 |
| 197 | 2022-03-21 | 4,411,500 | -53,000 | 13.79 | 32,000,000 | 3,882,120 | 0.880 | 2022-03-17 |
| 198 | 2022-01-24 | 4,464,500 | -1,912,500 | 13.95 | 32,000,000 | 4,285,920 | 0.960 | 2022-01-20 |
| 199 | 2022-01-12 | 6,377,000 | -11,000 | 19.93 | 32,000,000 | 6,377,000 | 1.000 | 2022-01-10 |
| 200 | 2022-01-10 | 6,388,000 | 15,000 | 19.96 | 32,000,000 | 6,004,720 | 0.940 | 2022-01-06 |
| 201 | 2022-01-07 | 6,373,000 | 23,000 | 19.92 | 32,000,000 | 6,245,540 | 0.980 | 2022-01-05 |
| 202 | 2021-12-30 | 6,350,000 | 88,500 | 19.84 | 32,000,000 | 6,032,500 | 0.950 | 2021-12-28 |
| 203 | 2021-12-29 | 6,261,500 | 406,000 | 19.57 | 32,000,000 | 5,885,810 | 0.940 | 2021-12-23 |
| 204 | 2021-12-28 | 5,855,500 | 2,500 | 18.30 | 32,000,000 | 5,269,950 | 0.900 | 2021-12-22 |
| 205 | 2021-12-15 | 5,853,000 | 18,500 | 18.29 | 32,000,000 | 5,735,940 | 0.980 | 2021-12-13 |
| 206 | 2021-12-14 | 5,834,500 | 10,000 | 18.23 | 32,000,000 | 5,834,500 | 1.000 | 2021-12-10 |
| 207 | 2021-12-13 | 5,824,500 | -393,500 | 18.20 | 32,000,000 | 5,533,275 | 0.950 | 2021-12-09 |
| 208 | 2021-12-08 | 6,218,000 | 55,000 | 19.43 | 32,000,000 | 5,907,100 | 0.950 | 2021-12-06 |
| 209 | 2021-11-29 | 6,163,000 | 40,000 | 19.26 | 32,000,000 | 5,978,110 | 0.970 | 2021-11-25 |
| 210 | 2021-11-12 | 6,123,000 | -6,000 | 19.13 | 32,000,000 | 6,429,150 | 1.050 | 2021-11-10 |
| 211 | 2021-10-27 | 6,129,000 | 30,000 | 19.15 | 32,000,000 | 6,006,420 | 0.980 | 2021-10-25 |
| 212 | 2021-10-21 | 6,099,000 | 11,000 | 19.06 | 32,000,000 | 6,099,000 | 1.000 | 2021-10-19 |
| 213 | 2021-10-06 | 6,088,000 | 40,500 | 19.03 | 32,000,000 | 6,088,000 | 1.000 | 2021-10-04 |
| 214 | 2021-09-27 | 6,047,500 | 19,500 | 18.90 | 32,000,000 | 6,652,250 | 1.100 | 2021-09-23 |
| 215 | 2021-09-14 | 6,028,000 | -13,000 | 18.84 | 32,000,000 | 5,545,760 | 0.920 | 2021-09-10 |
| 216 | 2021-09-06 | 6,041,000 | -5,000 | 18.88 | 32,000,000 | 5,436,900 | 0.900 | 2021-09-02 |
| 217 | 2021-08-24 | 6,046,000 | -100,000 | 18.89 | 32,000,000 | 6,650,600 | 1.100 | 2021-08-20 |
| 218 | 2021-08-23 | 6,146,000 | -35,500 | 19.21 | 32,000,000 | 5,900,160 | 0.960 | 2021-08-19 |
| 219 | 2021-08-16 | 6,181,500 | -29,000 | 19.32 | 32,000,000 | 5,563,350 | 0.900 | 2021-08-12 |
| 220 | 2021-08-13 | 6,210,500 | 83,000 | 19.41 | 32,000,000 | 5,589,450 | 0.900 | 2021-08-11 |
| 221 | 2021-07-28 | 6,127,500 | 12,000 | 19.15 | 32,000,000 | 5,147,100 | 0.840 | 2021-07-26 |
| 222 | 2021-07-19 | 6,115,500 | 27,500 | 19.11 | 32,000,000 | 5,870,880 | 0.960 | 2021-07-15 |
| 223 | 2021-07-16 | 6,088,000 | 18,500 | 19.03 | 32,000,000 | 5,722,720 | 0.940 | 2021-07-14 |
| 224 | 2021-07-07 | 6,069,500 | 8,000 | 18.97 | 32,000,000 | 6,555,060 | 1.080 | 2021-07-05 |
| 225 | 2021-07-05 | 6,061,500 | -10,000 | 18.94 | 32,000,000 | 6,788,880 | 1.120 | 2021-06-30 |
| 226 | 2021-06-18 | 6,071,500 | 393,500 | 18.97 | 32,000,000 | 6,739,365 | 1.110 | 2021-06-16 |
| 227 | 2021-06-17 | 5,678,000 | 30,000 | 17.74 | 32,000,000 | 5,961,900 | 1.050 | 2021-06-15 |
| 228 | 2021-05-11 | 5,648,000 | -10,500 | 17.65 | 32,000,000 | 6,777,600 | 1.200 | 2021-05-07 |
| 229 | 2021-04-15 | 5,658,500 | -10,000 | 17.68 | 32,000,000 | 6,620,445 | 1.170 | 2021-04-13 |
| 230 | 2021-04-07 | 5,668,500 | -3,000 | 17.71 | 32,000,000 | 7,369,050 | 1.300 | 2021-03-31 |
| 231 | 2021-03-09 | 5,671,500 | -24,500 | 17.72 | 32,000,000 | 7,656,525 | 1.350 | 2021-03-05 |
| 232 | 2021-03-02 | 5,696,000 | -30,000 | 17.80 | 32,000,000 | 7,575,680 | 1.330 | 2021-02-26 |
| 233 | 2021-02-24 | 5,726,000 | -42,000 | 17.89 | 32,000,000 | 7,214,760 | 1.260 | 2021-02-22 |
| 234 | 2021-02-23 | 5,768,000 | -4,500 | 18.03 | 32,000,000 | 7,325,360 | 1.270 | 2021-02-19 |
| 235 | 2021-02-19 | 5,772,500 | -10,000 | 18.04 | 32,000,000 | 7,273,350 | 1.260 | 2021-02-17 |
| 236 | 2021-02-18 | 5,782,500 | -14,500 | 18.07 | 32,000,000 | 6,996,825 | 1.210 | 2021-02-16 |
| 237 | 2021-02-17 | 5,797,000 | 39,000 | 18.12 | 32,000,000 | 6,608,580 | 1.140 | 2021-02-10 |
| 238 | 2021-01-28 | 5,758,000 | -12,000 | 17.99 | 32,000,000 | 5,815,580 | 1.010 | 2021-01-26 |
| 239 | 2021-01-25 | 5,770,000 | -1,500 | 18.03 | 32,000,000 | 5,885,400 | 1.020 | 2021-01-21 |
| 240 | 2021-01-04 | 5,771,500 | 4,500 | 18.04 | 32,000,000 | 5,136,635 | 0.890 | 2020-12-29 |
| 241 | 2020-12-29 | 5,767,000 | -18,500 | 18.02 | 32,000,000 | 5,420,980 | 0.940 | 2020-12-23 |
| 242 | 2020-12-23 | 5,785,500 | 2,000 | 18.08 | 32,000,000 | 5,322,660 | 0.920 | 2020-12-21 |
| 243 | 2020-12-08 | 5,783,500 | -80,000 | 18.07 | 32,000,000 | 5,841,335 | 1.010 | 2020-12-04 |
| 244 | 2020-12-07 | 5,863,500 | 80,000 | 18.32 | 32,000,000 | 6,449,850 | 1.100 | 2020-12-03 |
| 245 | 2020-12-04 | 5,783,500 | -1,500 | 18.07 | 32,000,000 | 6,361,850 | 1.100 | 2020-12-02 |
| 246 | 2020-11-23 | 5,785,000 | -74,500 | 18.08 | 32,000,000 | 4,801,550 | 0.830 | 2020-11-19 |
| 247 | 2020-11-12 | 5,859,500 | -9,000 | 18.31 | 32,000,000 | 5,214,955 | 0.890 | 2020-11-10 |
| 248 | 2020-11-05 | 5,868,500 | 15,500 | 18.34 | 32,000,000 | 4,870,855 | 0.830 | 2020-11-03 |
| 249 | 2020-10-30 | 5,853,000 | -2,000 | 18.29 | 32,000,000 | 4,857,990 | 0.830 | 2020-10-28 |
| 250 | 2020-10-27 | 5,855,000 | 8,500 | 18.30 | 32,000,000 | 4,859,650 | 0.830 | 2020-10-22 |
| 251 | 2020-10-23 | 5,846,500 | 5,500 | 18.27 | 32,000,000 | 4,852,595 | 0.830 | 2020-10-21 |
| 252 | 2020-10-05 | 5,841,000 | 62,000 | 18.25 | 32,000,000 | 4,848,030 | 0.830 | 2020-09-29 |
| 253 | 2020-09-29 | 5,779,000 | 500 | 18.06 | 32,000,000 | 4,796,570 | 0.830 | 2020-09-25 |
| 254 | 2020-09-17 | 5,778,500 | 32,000 | 18.06 | 32,000,000 | 5,142,865 | 0.890 | 2020-09-15 |
| 255 | 2020-09-08 | 5,746,500 | 10,000 | 17.96 | 32,000,000 | 5,056,920 | 0.880 | 2020-09-04 |
| 256 | 2020-09-04 | 5,736,500 | 6,000 | 17.93 | 32,000,000 | 5,392,310 | 0.940 | 2020-09-02 |
| 257 | 2020-09-03 | 5,730,500 | -10,500 | 17.91 | 32,000,000 | 5,443,975 | 0.950 | 2020-09-01 |
| 258 | 2020-09-01 | 5,741,000 | 9,000 | 17.94 | 32,000,000 | 5,626,180 | 0.980 | 2020-08-28 |
| 259 | 2020-08-26 | 5,732,000 | -1,000 | 17.91 | 32,000,000 | 5,846,640 | 1.020 | 2020-08-24 |
| 260 | 2020-08-24 | 5,733,000 | 107,500 | 17.92 | 32,000,000 | 5,389,020 | 0.940 | 2020-08-20 |
| 261 | 2020-08-18 | 5,625,500 | -10,500 | 17.58 | 32,000,000 | 5,062,950 | 0.900 | 2020-08-14 |
| 262 | 2020-08-13 | 5,636,000 | 2,500 | 17.61 | 32,000,000 | 5,297,840 | 0.940 | 2020-08-11 |
| 263 | 2020-08-10 | 5,633,500 | 20,000 | 17.60 | 32,000,000 | 5,408,160 | 0.960 | 2020-08-06 |
| 264 | 2020-08-07 | 5,613,500 | 19,000 | 17.54 | 32,000,000 | 5,613,500 | 1.000 | 2020-08-05 |
| 265 | 2020-08-04 | 5,594,500 | 45,500 | 17.48 | 32,000,000 | 4,979,105 | 0.890 | 2020-07-31 |
| 266 | 2020-08-03 | 5,549,000 | -5,000 | 17.34 | 32,000,000 | 5,549,000 | 1.000 | 2020-07-30 |
| 267 | 2020-07-30 | 5,554,000 | -6,000 | 17.36 | 32,000,000 | 4,720,900 | 0.850 | 2020-07-28 |
| 268 | 2020-07-15 | 5,560,000 | 35,000 | 17.38 | 32,000,000 | 5,448,800 | 0.980 | 2020-07-13 |
| 269 | 2020-07-13 | 5,525,000 | 50,000 | 17.27 | 32,000,000 | 4,806,750 | 0.870 | 2020-07-09 |
| 270 | 2020-07-08 | 5,475,000 | 30,000 | 17.11 | 32,000,000 | 4,380,000 | 0.800 | 2020-07-06 |
| 271 | 2020-06-30 | 5,445,000 | -7,000 | 17.02 | 32,000,000 | 4,356,000 | 0.800 | 2020-06-26 |
| 272 | 2020-06-23 | 5,452,000 | 6,000 | 17.04 | 32,000,000 | 4,579,680 | 0.840 | 2020-06-19 |
| 273 | 2020-06-19 | 5,446,000 | 43,000 | 17.02 | 32,000,000 | 4,738,020 | 0.870 | 2020-06-17 |
| 274 | 2020-06-15 | 5,403,000 | -5,000 | 16.88 | 32,000,000 | 4,592,550 | 0.850 | 2020-06-11 |
| 275 | 2020-06-11 | 5,408,000 | -8,000 | 16.90 | 32,000,000 | 4,380,480 | 0.810 | 2020-06-09 |
| 276 | 2020-06-10 | 5,416,000 | 5,000 | 16.93 | 32,000,000 | 4,007,840 | 0.740 | 2020-06-08 |
| 277 | 2020-06-05 | 5,411,000 | 10,000 | 16.91 | 32,000,000 | 4,112,360 | 0.760 | 2020-06-03 |
| 278 | 2020-05-28 | 5,401,000 | -20,000 | 16.88 | 32,000,000 | 4,104,760 | 0.760 | 2020-05-26 |
| 279 | 2020-05-11 | 5,421,000 | 1,500 | 16.94 | 32,000,000 | 5,366,790 | 0.990 | 2020-05-07 |
| 280 | 2020-04-29 | 5,419,500 | 49,000 | 16.94 | 32,000,000 | 4,335,600 | 0.800 | 2020-04-27 |
| 281 | 2020-04-20 | 5,370,500 | 3,000 | 16.78 | 32,000,000 | 5,263,090 | 0.980 | 2020-04-16 |
| 282 | 2020-04-17 | 5,367,500 | 10,000 | 16.77 | 32,000,000 | 4,669,725 | 0.870 | 2020-04-15 |
| 283 | 2020-04-14 | 5,357,500 | 50,000 | 16.74 | 32,000,000 | 5,303,925 | 0.990 | 2020-04-08 |
| 284 | 2020-03-31 | 5,307,500 | 1,000 | 16.59 | 32,000,000 | 6,581,300 | 1.240 | 2020-03-27 |
| 285 | 2020-03-24 | 5,306,500 | -11,000 | 16.58 | 32,000,000 | 5,677,955 | 1.070 | 2020-03-20 |
| 286 | 2020-03-06 | 5,317,500 | 2,000 | 16.62 | 32,000,000 | 5,689,725 | 1.070 | 2020-03-04 |
| 287 | 2020-02-26 | 5,315,500 | -1,000 | 16.61 | 32,000,000 | 6,538,065 | 1.230 | 2020-02-24 |
| 288 | 2020-02-24 | 5,316,500 | 1,000 | 16.61 | 32,000,000 | 6,645,625 | 1.250 | 2020-02-20 |
| 289 | 2020-02-11 | 5,315,500 | -10,000 | 16.61 | 32,000,000 | 6,165,980 | 1.160 | 2020-02-07 |
| 290 | 2020-01-02 | 5,325,500 | 500 | 16.64 | 32,000,000 | 7,295,935 | 1.370 | 2019-12-27 |
| 291 | 2019-12-20 | 5,325,000 | 1,500 | 16.64 | 32,000,000 | 6,656,250 | 1.250 | 2019-12-18 |
| 292 | 2019-12-18 | 5,323,500 | 1,000 | 16.64 | 32,000,000 | 6,920,550 | 1.300 | 2019-12-16 |
| 293 | 2019-12-04 | 5,322,500 | 1,500 | 16.63 | 32,000,000 | 6,919,250 | 1.300 | 2019-12-02 |
| 294 | 2019-11-26 | 5,321,000 | -500 | 16.63 | 32,000,000 | 5,587,050 | 1.050 | 2019-11-22 |
| 295 | 2019-10-25 | 5,321,500 | 500 | 16.63 | 32,000,000 | 6,917,950 | 1.300 | 2019-10-23 |
| 296 | 2019-10-16 | 5,321,000 | 8,000 | 16.63 | 32,000,000 | 6,544,830 | 1.230 | 2019-10-14 |
| 297 | 2019-09-19 | 5,313,000 | 1,500 | 16.60 | 32,000,000 | 6,853,770 | 1.290 | 2019-09-17 |
| 298 | 2019-09-05 | 5,311,500 | -49,000 | 16.60 | 32,000,000 | 6,161,340 | 1.160 | 2019-09-03 |
| 299 | 2019-09-03 | 5,360,500 | -1,000 | 16.75 | 32,000,000 | 6,325,390 | 1.180 | 2019-08-30 |
| 300 | 2019-08-21 | 5,361,500 | 14,000 | 16.75 | 32,000,000 | 7,077,180 | 1.320 | 2019-08-19 |
| 301 | 2019-08-15 | 5,347,500 | 4,500 | 16.71 | 32,000,000 | 7,005,225 | 1.310 | 2019-08-13 |
| 302 | 2019-08-14 | 5,343,000 | -200,000 | 16.70 | 32,000,000 | 7,159,620 | 1.340 | 2019-08-12 |
| 303 | 2019-08-07 | 5,543,000 | 6,000 | 17.32 | 32,000,000 | 8,148,210 | 1.470 | 2019-08-05 |
| 304 | 2019-07-30 | 5,537,000 | 60,000 | 17.30 | 32,000,000 | 8,526,980 | 1.540 | 2019-07-26 |
| 305 | 2019-07-23 | 5,477,000 | 80,000 | 17.12 | 32,000,000 | 8,489,350 | 1.550 | 2019-07-19 |
| 306 | 2019-07-22 | 5,397,000 | 30,000 | 16.87 | 32,000,000 | 8,419,320 | 1.560 | 2019-07-18 |
| 307 | 2019-07-17 | 5,367,000 | 30,000 | 16.77 | 32,000,000 | 8,694,540 | 1.620 | 2019-07-15 |
| 308 | 2019-07-16 | 5,337,000 | 25,000 | 16.68 | 32,000,000 | 8,699,310 | 1.630 | 2019-07-12 |
| 309 | 2019-07-12 | 5,312,000 | 6,000 | 16.60 | 32,000,000 | 8,074,240 | 1.520 | 2019-07-10 |
| 310 | 2019-07-09 | 5,306,000 | 1,000 | 16.58 | 32,000,000 | 8,383,480 | 1.580 | 2019-07-05 |
| 311 | 2019-06-27 | 5,305,000 | 328,500 | 16.58 | 32,000,000 | 8,753,250 | 1.650 | 2019-06-25 |
| 312 | 2019-06-26 | 4,976,500 | 1,190,500 | 15.55 | 32,000,000 | 8,211,225 | 1.650 | 2019-06-24 |
| 313 | 2019-06-20 | 3,786,000 | 6,000 | 11.83 | 32,000,000 | 5,944,020 | 1.570 | 2019-06-18 |
| 314 | 2019-06-03 | 3,780,000 | -10,000 | 11.81 | 32,000,000 | 6,463,800 | 1.710 | 2019-05-30 |
| 315 | 2019-05-31 | 3,790,000 | -500 | 11.84 | 32,000,000 | 6,632,500 | 1.750 | 2019-05-29 |
| 316 | 2019-05-30 | 3,790,500 | -20,000 | 11.85 | 32,000,000 | 6,709,185 | 1.770 | 2019-05-28 |
| 317 | 2019-05-29 | 3,810,500 | 50,000 | 11.91 | 32,000,000 | 6,515,955 | 1.710 | 2019-05-27 |
| 318 | 2019-05-08 | 3,760,500 | -10,500 | 11.75 | 32,000,000 | 7,483,395 | 1.990 | 2019-05-06 |
| 319 | 2019-04-30 | 3,771,000 | 50,000 | 11.78 | 32,000,000 | 7,542,000 | 2.000 | 2019-04-26 |
| 320 | 2019-04-29 | 3,721,000 | -2,000 | 11.63 | 32,000,000 | 7,590,840 | 2.040 | 2019-04-25 |
| 321 | 2019-04-17 | 3,723,000 | 30,000 | 11.63 | 32,000,000 | 7,818,300 | 2.100 | 2019-04-15 |
| 322 | 2019-04-16 | 3,693,000 | -1,000 | 11.54 | 32,000,000 | 7,829,160 | 2.120 | 2019-04-12 |
| 323 | 2019-04-12 | 3,694,000 | -1,000 | 11.54 | 32,000,000 | 7,646,580 | 2.070 | 2019-04-10 |
| 324 | 2019-04-11 | 3,695,000 | -1,500 | 11.55 | 32,000,000 | 7,722,550 | 2.090 | 2019-04-09 |
| 325 | 2019-04-09 | 3,696,500 | -40,000 | 11.55 | 32,000,000 | 7,910,510 | 2.140 | 2019-04-04 |
| 326 | 2019-04-08 | 3,736,500 | -5,500 | 11.68 | 32,000,000 | 7,659,825 | 2.050 | 2019-04-03 |
| 327 | 2019-04-03 | 3,742,000 | -1,000 | 11.69 | 32,000,000 | 8,007,880 | 2.140 | 2019-04-01 |
| 328 | 2019-04-02 | 3,743,000 | 50,000 | 11.70 | 32,000,000 | 9,170,350 | 2.450 | 2019-03-29 |
| 329 | 2019-04-01 | 3,693,000 | 5,000 | 11.54 | 32,000,000 | 8,567,760 | 2.320 | 2019-03-28 |
| 330 | 2019-03-29 | 3,688,000 | 270,000 | 11.53 | 32,000,000 | 8,482,400 | 2.300 | 2019-03-27 |
| 331 | 2019-03-15 | 3,418,000 | 25,000 | 10.68 | 32,000,000 | 6,767,640 | 1.980 | 2019-03-13 |
| 332 | 2019-03-07 | 3,393,000 | -10,500 | 10.60 | 32,000,000 | 7,057,440 | 2.080 | 2019-03-05 |
| 333 | 2019-03-06 | 3,403,500 | 500 | 10.64 | 32,000,000 | 7,113,315 | 2.090 | 2019-03-04 |
| 334 | 2019-02-26 | 3,403,000 | -5,000 | 10.63 | 32,000,000 | 6,567,790 | 1.930 | 2019-02-22 |
| 335 | 2019-02-25 | 3,408,000 | 30,000 | 10.65 | 32,000,000 | 6,611,520 | 1.940 | 2019-02-21 |
| 336 | 2019-02-14 | 3,378,000 | 65,000 | 10.56 | 32,000,000 | 6,215,520 | 1.840 | 2019-02-12 |
| 337 | 2019-01-29 | 3,313,000 | -1,000 | 10.35 | 32,000,000 | 6,129,050 | 1.850 | 2019-01-25 |
| 338 | 2019-01-16 | 3,314,000 | -49,000 | 10.36 | 32,000,000 | 6,263,460 | 1.890 | 2019-01-14 |
| 339 | 2019-01-15 | 3,363,000 | 61,000 | 10.51 | 32,000,000 | 6,154,290 | 1.830 | 2019-01-11 |
| 340 | 2019-01-11 | 3,302,000 | 3,000 | 10.32 | 32,000,000 | 6,273,800 | 1.900 | 2019-01-09 |
| 341 | 2018-12-18 | 3,299,000 | -31,000 | 10.31 | 32,000,000 | 5,971,190 | 1.810 | 2018-12-14 |
| 342 | 2018-12-04 | 3,330,000 | 6,000 | 10.41 | 32,000,000 | 6,127,200 | 1.840 | 2018-11-30 |
| 343 | 2018-11-26 | 3,324,000 | 19,500 | 10.39 | 32,000,000 | 5,983,200 | 1.800 | 2018-11-22 |
| 344 | 2018-11-06 | 3,304,500 | 10,000 | 10.33 | 32,000,000 | 5,782,875 | 1.750 | 2018-11-02 |
| 345 | 2018-11-01 | 3,294,500 | -30,000 | 10.30 | 32,000,000 | 5,732,430 | 1.740 | 2018-10-30 |
| 346 | 2018-10-18 | 3,324,500 | -500 | 10.39 | 32,000,000 | 5,984,100 | 1.800 | 2018-10-15 |
| 347 | 2018-10-12 | 3,325,000 | -2,000 | 10.39 | 32,000,000 | 6,051,500 | 1.820 | 2018-10-10 |
| 348 | 2018-10-03 | 3,327,000 | 24,500 | 10.40 | 32,000,000 | 7,019,970 | 2.110 | 2018-09-28 |
| 349 | 2018-09-26 | 3,302,500 | 15,000 | 10.32 | 32,000,000 | 6,770,125 | 2.050 | 2018-09-21 |
| 350 | 2018-09-24 | 3,287,500 | -12,500 | 10.27 | 32,000,000 | 6,640,750 | 2.020 | 2018-09-20 |
| 351 | 2018-09-07 | 3,300,000 | -15,000 | 10.31 | 32,000,000 | 6,039,000 | 1.830 | 2018-09-05 |
| 352 | 2018-09-04 | 3,315,000 | 5,000 | 10.36 | 32,000,000 | 6,431,100 | 1.940 | 2018-08-31 |
| 353 | 2018-08-31 | 3,310,000 | -203,000 | 10.34 | 32,000,000 | 6,951,000 | 2.100 | 2018-08-29 |
| 354 | 2018-08-30 | 3,513,000 | -60,500 | 10.98 | 32,000,000 | 7,552,950 | 2.150 | 2018-08-28 |
| 355 | 2018-08-29 | 3,573,500 | -5,500 | 11.17 | 32,000,000 | 7,683,025 | 2.150 | 2018-08-27 |
| 356 | 2018-08-27 | 3,579,000 | -10,000 | 11.18 | 32,000,000 | 6,299,040 | 1.760 | 2018-08-23 |
| 357 | 2018-08-15 | 3,589,000 | 39,500 | 11.22 | 32,000,000 | 6,029,520 | 1.680 | 2018-08-13 |
| 358 | 2018-08-14 | 3,549,500 | 10,500 | 11.09 | 32,000,000 | 6,069,645 | 1.710 | 2018-08-10 |
| 359 | 2018-07-25 | 3,539,000 | 2,000 | 11.06 | 32,000,000 | 6,476,370 | 1.830 | 2018-07-23 |
| 360 | 2018-07-20 | 3,537,000 | -30,000 | 11.05 | 32,000,000 | 6,649,560 | 1.880 | 2018-07-18 |
| 361 | 2018-07-10 | 3,567,000 | -4,000 | 11.15 | 32,000,000 | 6,170,910 | 1.730 | 2018-07-06 |
| 362 | 2018-07-09 | 3,571,000 | -58,000 | 11.16 | 32,000,000 | 5,749,310 | 1.610 | 2018-07-05 |
| 363 | 2018-07-04 | 3,629,000 | -2,500 | 11.34 | 32,000,000 | 6,568,490 | 1.810 | 2018-06-29 |
| 364 | 2018-06-29 | 3,631,500 | -174,500 | 11.35 | 32,000,000 | 6,536,700 | 1.800 | 2018-06-27 |
| 365 | 2018-06-07 | 3,806,000 | 3,000 | 11.89 | 32,000,000 | 7,954,540 | 2.090 | 2018-06-05 |
| 366 | 2018-06-06 | 3,803,000 | 500 | 11.88 | 32,000,000 | 8,404,630 | 2.210 | 2018-06-04 |
| 367 | 2018-06-04 | 3,802,500 | 15,500 | 11.88 | 32,000,000 | 7,985,250 | 2.100 | 2018-05-31 |
| 368 | 2018-05-28 | 3,787,000 | -5,000 | 11.83 | 32,000,000 | 8,331,400 | 2.200 | 2018-05-24 |
| 369 | 2018-05-25 | 3,792,000 | 5,000 | 11.85 | 32,000,000 | 8,456,160 | 2.230 | 2018-05-23 |
| 370 | 2018-05-21 | 3,787,000 | 1,000 | 11.83 | 32,000,000 | 8,520,750 | 2.250 | 2018-05-17 |
| 371 | 2018-05-03 | 3,786,000 | 232,000 | 11.83 | 32,000,000 | 7,950,600 | 2.100 | 2018-04-30 |
| 372 | 2018-04-30 | 3,554,000 | 3,000 | 11.11 | 32,000,000 | 7,676,640 | 2.160 | 2018-04-26 |
| 373 | 2018-04-23 | 3,551,000 | 20,000 | 11.10 | 32,000,000 | 7,741,180 | 2.180 | 2018-04-19 |
| 374 | 2018-04-20 | 3,531,000 | -5,000 | 11.03 | 32,000,000 | 7,768,200 | 2.200 | 2018-04-18 |
| 375 | 2018-04-19 | 3,536,000 | 2,000 | 11.05 | 32,000,000 | 7,779,200 | 2.200 | 2018-04-17 |
| 376 | 2018-04-18 | 3,534,000 | 28,500 | 11.04 | 32,000,000 | 7,845,480 | 2.220 | 2018-04-16 |
| 377 | 2018-04-12 | 3,505,500 | -9,500 | 10.95 | 32,000,000 | 8,062,650 | 2.300 | 2018-04-10 |
| 378 | 2018-04-11 | 3,515,000 | 98,500 | 10.98 | 32,000,000 | 8,084,500 | 2.300 | 2018-04-09 |
| 379 | 2018-04-10 | 3,416,500 | 5,000 | 10.68 | 32,000,000 | 7,857,950 | 2.300 | 2018-04-06 |
| 380 | 2018-04-09 | 3,411,500 | 26,500 | 10.66 | 32,000,000 | 7,675,875 | 2.250 | 2018-04-04 |
| 381 | 2018-04-03 | 3,385,000 | 10,000 | 10.58 | 32,000,000 | 7,548,550 | 2.230 | 2018-03-28 |
| 382 | 2018-03-29 | 3,375,000 | 7,000 | 10.55 | 32,000,000 | 7,560,000 | 2.240 | 2018-03-27 |
| 383 | 2018-03-27 | 3,368,000 | 28,000 | 10.53 | 32,000,000 | 7,476,960 | 2.220 | 2018-03-23 |
| 384 | 2018-03-22 | 3,340,000 | 60,000 | 10.44 | 32,000,000 | 7,615,200 | 2.280 | 2018-03-20 |
| 385 | 2018-03-20 | 3,280,000 | 22,500 | 10.25 | 32,000,000 | 7,609,600 | 2.320 | 2018-03-16 |
| 386 | 2018-03-14 | 3,257,500 | 2,000 | 10.18 | 32,000,000 | 7,231,650 | 2.220 | 2018-03-12 |
| 387 | 2018-03-09 | 3,255,500 | 1,000 | 10.17 | 32,000,000 | 7,455,095 | 2.290 | 2018-03-07 |
| 388 | 2018-03-07 | 3,254,500 | 1,500 | 10.17 | 32,000,000 | 7,322,625 | 2.250 | 2018-03-05 |
| 389 | 2018-03-05 | 3,253,000 | 5,000 | 10.17 | 32,000,000 | 7,254,190 | 2.230 | 2018-03-01 |
| 390 | 2018-03-01 | 3,248,000 | -5,000 | 10.15 | 32,000,000 | 7,275,520 | 2.240 | 2018-02-27 |
| 391 | 2018-02-13 | 3,253,000 | 12,500 | 10.17 | 32,000,000 | 7,286,720 | 2.240 | 2018-02-09 |
| 392 | 2018-02-12 | 3,240,500 | 2,000 | 10.13 | 32,000,000 | 7,453,150 | 2.300 | 2018-02-08 |
| 393 | 2018-02-08 | 3,238,500 | 52,000 | 10.12 | 32,000,000 | 7,254,240 | 2.240 | 2018-02-06 |
| 394 | 2018-02-07 | 3,186,500 | 33,000 | 9.96 | 32,000,000 | 7,392,680 | 2.320 | 2018-02-05 |
| 395 | 2018-02-06 | 3,153,500 | 5,500 | 9.85 | 32,000,000 | 7,820,680 | 2.480 | 2018-02-02 |
| 396 | 2018-02-02 | 3,148,000 | 500 | 9.84 | 32,000,000 | 7,397,800 | 2.350 | 2018-01-31 |
| 397 | 2018-02-01 | 3,147,500 | -4,500 | 9.84 | 32,000,000 | 7,396,625 | 2.350 | 2018-01-30 |
| 398 | 2018-01-31 | 3,152,000 | 3,000 | 9.85 | 32,000,000 | 7,533,280 | 2.390 | 2018-01-29 |
| 399 | 2018-01-30 | 3,149,000 | 1,000 | 9.84 | 32,000,000 | 7,463,130 | 2.370 | 2018-01-26 |
| 400 | 2018-01-29 | 3,148,000 | 2,000 | 9.84 | 32,000,000 | 7,145,960 | 2.270 | 2018-01-25 |
| 401 | 2018-01-26 | 3,146,000 | -19,500 | 9.83 | 32,000,000 | 7,456,020 | 2.370 | 2018-01-24 |
| 402 | 2018-01-24 | 3,165,500 | 10,000 | 9.89 | 32,000,000 | 7,565,545 | 2.390 | 2018-01-22 |
| 403 | 2018-01-19 | 3,155,500 | -22,500 | 9.86 | 32,000,000 | 7,920,305 | 2.510 | 2018-01-17 |
| 404 | 2018-01-15 | 3,178,000 | -500 | 9.93 | 32,000,000 | 8,135,680 | 2.560 | 2018-01-11 |
| 405 | 2018-01-12 | 3,178,500 | -15,000 | 9.93 | 32,000,000 | 8,232,315 | 2.590 | 2018-01-10 |
| 406 | 2018-01-11 | 3,193,500 | 2,000 | 9.98 | 32,000,000 | 7,983,750 | 2.500 | 2018-01-09 |
| 407 | 2018-01-10 | 3,191,500 | 6,500 | 9.97 | 32,000,000 | 8,042,580 | 2.520 | 2018-01-08 |
| 408 | 2018-01-09 | 3,185,000 | 14,000 | 9.95 | 32,000,000 | 8,249,150 | 2.590 | 2018-01-05 |
| 409 | 2018-01-08 | 3,171,000 | -29,500 | 9.91 | 32,000,000 | 8,181,180 | 2.580 | 2018-01-04 |
| 410 | 2018-01-05 | 3,200,500 | 5,000 | 10.00 | 32,000,000 | 7,969,245 | 2.490 | 2018-01-03 |
| 411 | 2018-01-04 | 3,195,500 | 5,000 | 9.99 | 32,000,000 | 7,669,200 | 2.400 | 2018-01-02 |
| 412 | 2018-01-02 | 3,190,500 | 2,000 | 9.97 | 32,000,000 | 7,912,440 | 2.480 | 2017-12-28 |
| 413 | 2017-12-29 | 3,188,500 | -25,000 | 9.96 | 32,000,000 | 7,652,400 | 2.400 | 2017-12-27 |
| 414 | 2017-12-21 | 3,213,500 | 22,000 | 10.04 | 32,000,000 | 7,744,535 | 2.410 | 2017-12-19 |
| 415 | 2017-12-14 | 3,191,500 | -2,500 | 9.97 | 32,000,000 | 8,042,580 | 2.520 | 2017-12-12 |
| 416 | 2017-12-11 | 3,194,000 | -30,000 | 9.98 | 32,000,000 | 7,889,180 | 2.470 | 2017-12-07 |
| 417 | 2017-12-06 | 3,224,000 | 3,000 | 10.08 | 32,000,000 | 7,931,040 | 2.460 | 2017-12-04 |
| 418 | 2017-12-04 | 3,221,000 | -500 | 10.07 | 32,000,000 | 7,923,660 | 2.460 | 2017-11-30 |
| 419 | 2017-12-01 | 3,221,500 | -9,500 | 10.07 | 32,000,000 | 8,118,180 | 2.520 | 2017-11-29 |
| 420 | 2017-11-30 | 3,231,000 | -500 | 10.10 | 32,000,000 | 8,142,120 | 2.520 | 2017-11-28 |
| 421 | 2017-11-23 | 3,231,500 | 3,000 | 10.10 | 32,000,000 | 8,401,900 | 2.600 | 2017-11-21 |
| 422 | 2017-11-22 | 3,228,500 | 1,500 | 10.09 | 32,000,000 | 8,361,815 | 2.590 | 2017-11-20 |
| 423 | 2017-11-21 | 3,227,000 | 5,500 | 10.08 | 32,000,000 | 8,357,930 | 2.590 | 2017-11-17 |
| 424 | 2017-11-17 | 3,221,500 | -3,000 | 10.07 | 32,000,000 | 8,311,470 | 2.580 | 2017-11-15 |
| 425 | 2017-11-16 | 3,224,500 | 1,000 | 10.08 | 32,000,000 | 8,383,700 | 2.600 | 2017-11-14 |
| 426 | 2017-11-13 | 3,223,500 | 500 | 10.07 | 32,000,000 | 8,510,040 | 2.640 | 2017-11-09 |
| 427 | 2017-11-10 | 3,223,000 | -2,000 | 10.07 | 32,000,000 | 8,315,340 | 2.580 | 2017-11-08 |
| 428 | 2017-11-08 | 3,225,000 | 2,000 | 10.08 | 32,000,000 | 8,546,250 | 2.650 | 2017-11-06 |
| 429 | 2017-11-03 | 3,223,000 | 1,000 | 10.07 | 32,000,000 | 8,444,260 | 2.620 | 2017-11-01 |
| 430 | 2017-11-01 | 3,222,000 | 5,000 | 10.07 | 32,000,000 | 8,441,640 | 2.620 | 2017-10-30 |
| 431 | 2017-10-31 | 3,217,000 | 2,000 | 10.05 | 32,000,000 | 8,428,540 | 2.620 | 2017-10-27 |
| 432 | 2017-10-30 | 3,215,000 | 18,000 | 10.05 | 32,000,000 | 8,423,300 | 2.620 | 2017-10-26 |
| 433 | 2017-10-26 | 3,197,000 | 20,500 | 9.99 | 32,000,000 | 8,663,870 | 2.710 | 2017-10-24 |
| 434 | 2017-10-25 | 3,176,500 | 5,000 | 9.93 | 32,000,000 | 8,640,080 | 2.720 | 2017-10-23 |
| 435 | 2017-10-13 | 3,171,500 | -1,000 | 9.91 | 32,000,000 | 8,341,045 | 2.630 | 2017-10-11 |
| 436 | 2017-10-10 | 3,172,500 | 2,500 | 9.91 | 32,000,000 | 8,407,125 | 2.650 | 2017-10-06 |
| 437 | 2017-10-09 | 3,170,000 | 37,500 | 9.91 | 32,000,000 | 8,495,600 | 2.680 | 2017-10-04 |
| 438 | 2017-10-06 | 3,132,500 | 5,000 | 9.79 | 32,000,000 | 8,050,525 | 2.570 | 2017-10-03 |
| 439 | 2017-10-04 | 3,127,500 | 209,000 | 9.77 | 32,000,000 | 8,725,725 | 2.790 | 2017-09-29 |
| 440 | 2017-10-03 | 2,918,500 | 4,000 | 9.12 | 32,000,000 | 7,558,915 | 2.590 | 2017-09-28 |
| 441 | 2017-09-29 | 2,914,500 | 4,500 | 9.11 | 32,000,000 | 7,548,555 | 2.590 | 2017-09-27 |
| 442 | 2017-09-28 | 2,910,000 | 2,500 | 9.09 | 32,000,000 | 7,507,800 | 2.580 | 2017-09-26 |
| 443 | 2017-09-27 | 2,907,500 | 100,000 | 9.09 | 32,000,000 | 7,617,650 | 2.620 | 2017-09-25 |
| 444 | 2017-09-26 | 2,807,500 | 150,500 | 8.77 | 32,000,000 | 7,580,250 | 2.700 | 2017-09-22 |
| 445 | 2017-09-25 | 2,657,000 | 27,000 | 8.30 | 32,000,000 | 7,280,180 | 2.740 | 2017-09-21 |
| 446 | 2017-09-22 | 2,630,000 | 100,500 | 8.22 | 32,000,000 | 7,416,600 | 2.820 | 2017-09-20 |
| 447 | 2017-09-21 | 2,529,500 | 7,500 | 7.90 | 32,000,000 | 7,057,305 | 2.790 | 2017-09-19 |
| 448 | 2017-09-20 | 2,522,000 | 5,500 | 7.88 | 32,000,000 | 7,313,800 | 2.900 | 2017-09-18 |
| 449 | 2017-09-19 | 2,516,500 | 20,500 | 7.86 | 32,000,000 | 7,021,035 | 2.790 | 2017-09-15 |
| 450 | 2017-09-15 | 2,496,000 | 5,000 | 7.80 | 32,000,000 | 7,413,120 | 2.970 | 2017-09-13 |
| 451 | 2017-09-13 | 2,491,000 | -22,500 | 7.78 | 32,000,000 | 7,124,260 | 2.860 | 2017-09-11 |
| 452 | 2017-09-12 | 2,513,500 | -1,000 | 7.85 | 32,000,000 | 6,912,125 | 2.750 | 2017-09-08 |
| 453 | 2017-09-11 | 2,514,500 | 97,500 | 7.86 | 32,000,000 | 6,965,165 | 2.770 | 2017-09-07 |
| 454 | 2017-09-06 | 2,417,000 | -2,500 | 7.55 | 32,000,000 | 6,429,220 | 2.660 | 2017-09-04 |
| 455 | 2017-09-05 | 2,419,500 | 2,000 | 7.56 | 32,000,000 | 6,435,870 | 2.660 | 2017-09-01 |
| 456 | 2017-09-01 | 2,417,500 | 500 | 7.55 | 32,000,000 | 6,841,525 | 2.830 | 2017-08-30 |
| 457 | 2017-08-31 | 2,417,000 | 22,500 | 7.55 | 32,000,000 | 6,840,110 | 2.830 | 2017-08-29 |
| 458 | 2017-08-30 | 2,394,500 | 5,000 | 7.48 | 32,000,000 | 6,752,490 | 2.820 | 2017-08-28 |
| 459 | 2017-08-29 | 2,389,500 | 10,000 | 7.47 | 32,000,000 | 6,451,650 | 2.700 | 2017-08-25 |
| 460 | 2017-08-28 | 2,379,500 | 2,000 | 7.44 | 32,000,000 | 6,400,855 | 2.690 | 2017-08-24 |
| 461 | 2017-08-22 | 2,377,500 | 4,500 | 7.43 | 32,000,000 | 6,561,900 | 2.760 | 2017-08-18 |
| 462 | 2017-08-21 | 2,373,000 | 2,000 | 7.42 | 32,000,000 | 6,549,480 | 2.760 | 2017-08-17 |
| 463 | 2017-08-15 | 2,371,000 | -8,500 | 7.41 | 32,000,000 | 6,401,700 | 2.700 | 2017-08-11 |
| 464 | 2017-08-14 | 2,379,500 | 198,000 | 7.44 | 32,000,000 | 6,543,625 | 2.750 | 2017-08-10 |
| 465 | 2017-08-11 | 2,181,500 | -10,000 | 6.82 | 32,000,000 | 6,151,830 | 2.820 | 2017-08-09 |
| 466 | 2017-08-10 | 2,191,500 | -10,000 | 6.85 | 32,000,000 | 6,311,520 | 2.880 | 2017-08-08 |
| 467 | 2017-08-07 | 2,201,500 | 3,000 | 6.88 | 32,000,000 | 6,164,200 | 2.800 | 2017-08-03 |
| 468 | 2017-08-02 | 2,198,500 | -1,500 | 6.87 | 32,000,000 | 6,507,560 | 2.960 | 2017-07-31 |
| 469 | 2017-07-28 | 2,200,000 | -5,000 | 6.88 | 32,000,000 | 6,116,000 | 2.780 | 2017-07-26 |
| 470 | 2017-07-27 | 2,205,000 | 1,500 | 6.89 | 32,000,000 | 6,240,150 | 2.830 | 2017-07-25 |
| 471 | 2017-07-26 | 2,203,500 | -13,000 | 6.89 | 32,000,000 | 6,434,220 | 2.920 | 2017-07-24 |
| 472 | 2017-07-24 | 2,216,500 | 5,000 | 6.93 | 32,000,000 | 6,560,840 | 2.960 | 2017-07-20 |
| 473 | 2017-07-21 | 2,211,500 | 42,000 | 6.91 | 32,000,000 | 6,634,500 | 3.000 | 2017-07-19 |
| 474 | 2017-07-18 | 2,169,500 | -1,000 | 6.78 | 32,000,000 | 5,857,650 | 2.700 | 2017-07-14 |
| 475 | 2017-07-11 | 2,170,500 | -1,000 | 6.78 | 32,000,000 | 6,120,810 | 2.820 | 2017-07-07 |
| 476 | 2017-07-07 | 2,171,500 | 10,000 | 6.79 | 32,000,000 | 6,036,770 | 2.780 | 2017-07-05 |
| 477 | 2017-07-06 | 2,161,500 | 18,000 | 6.75 | 32,000,000 | 6,008,970 | 2.780 | 2017-07-04 |
| 478 | 2017-07-04 | 2,143,500 | 10,000 | 6.70 | 32,000,000 | 6,216,150 | 2.900 | 2017-06-30 |
| 479 | 2017-06-30 | 2,133,500 | 43,000 | 6.67 | 32,000,000 | 6,123,145 | 2.870 | 2017-06-28 |
| 480 | 2017-06-15 | 2,090,500 | -1,000 | 6.53 | 32,000,000 | 6,271,500 | 3.000 | 2017-06-13 |
| 481 | 2017-06-13 | 2,091,500 | 4,500 | 6.54 | 32,000,000 | 6,253,585 | 2.990 | 2017-06-09 |
| 482 | 2017-06-12 | 2,087,000 | -500 | 6.52 | 32,000,000 | 6,448,830 | 3.090 | 2017-06-08 |
| 483 | 2017-06-06 | 2,087,500 | -1,000 | 6.52 | 32,000,000 | 6,366,875 | 3.050 | 2017-06-02 |
| 484 | 2017-05-23 | 2,088,500 | 500 | 6.53 | 32,000,000 | 6,369,925 | 3.050 | 2017-05-19 |
| 485 | 2017-05-22 | 2,088,000 | 9,500 | 6.53 | 32,000,000 | 6,159,600 | 2.950 | 2017-05-18 |
| 486 | 2017-05-19 | 2,078,500 | 5,500 | 6.50 | 32,000,000 | 6,235,500 | 3.000 | 2017-05-17 |
| 487 | 2017-05-10 | 2,073,000 | 30,000 | 6.48 | 32,000,000 | 6,260,460 | 3.020 | 2017-05-08 |
| 488 | 2017-05-05 | 2,043,000 | -16,000 | 6.38 | 32,000,000 | 6,496,740 | 3.180 | 2017-05-02 |
| 489 | 2017-05-04 | 2,059,000 | -190 | 6.43 | 32,000,000 | 6,547,620 | 3.180 | 2017-04-28 |
| 490 | 2017-05-02 | 2,059,190 | 5,000 | 6.43 | 32,000,000 | 6,589,408 | 3.200 | 2017-04-27 |
| 491 | 2017-04-11 | 2,054,190 | 10,000 | 6.42 | 32,000,000 | 6,717,201 | 3.270 | 2017-04-07 |
| 492 | 2017-04-10 | 2,044,190 | 5,000 | 6.39 | 32,000,000 | 6,664,059 | 3.260 | 2017-04-06 |
| 493 | 2017-04-05 | 2,039,190 | -1,000 | 6.37 | 32,000,000 | 7,137,165 | 3.500 | 2017-03-31 |
| 494 | 2017-04-03 | 2,040,190 | -10,000 | 6.38 | 32,000,000 | 6,855,038 | 3.360 | 2017-03-30 |
| 495 | 2017-03-22 | 2,050,190 | -20,000 | 6.41 | 32,000,000 | 7,155,163 | 3.490 | 2017-03-20 |
| 496 | 2017-03-21 | 2,070,190 | -3,500 | 6.47 | 32,000,000 | 7,680,405 | 3.710 | 2017-03-17 |
| 497 | 2017-03-16 | 2,073,690 | -4,000 | 6.48 | 32,000,000 | 7,651,916 | 3.690 | 2017-03-14 |
| 498 | 2017-03-14 | 2,077,690 | 11,500 | 6.49 | 32,000,000 | 8,102,991 | 3.900 | 2017-03-10 |
| 499 | 2017-03-13 | 2,066,190 | 3,500 | 6.46 | 32,000,000 | 7,644,903 | 3.700 | 2017-03-09 |
| 500 | 2017-03-10 | 2,062,690 | -2,000 | 6.45 | 32,000,000 | 8,147,626 | 3.950 | 2017-03-08 |
| 501 | 2017-03-09 | 2,064,690 | -21,000 | 6.45 | 32,000,000 | 8,382,641 | 4.060 | 2017-03-07 |
| 502 | 2017-03-08 | 2,085,690 | -5,000 | 6.52 | 32,000,000 | 7,925,622 | 3.800 | 2017-03-06 |
| 503 | 2017-03-07 | 2,090,690 | 7,000 | 6.53 | 32,000,000 | 8,049,157 | 3.850 | 2017-03-03 |
| 504 | 2017-03-03 | 2,083,690 | 10,000 | 6.51 | 32,000,000 | 8,438,945 | 4.050 | 2017-03-01 |
| 505 | 2017-03-02 | 2,073,690 | -5,000 | 6.48 | 32,000,000 | 8,460,655 | 4.080 | 2017-02-28 |
| 506 | 2017-03-01 | 2,078,690 | -2,500 | 6.50 | 32,000,000 | 8,709,711 | 4.190 | 2017-02-27 |
| 507 | 2017-02-28 | 2,081,190 | 3,500 | 6.50 | 32,000,000 | 8,720,186 | 4.190 | 2017-02-24 |
| 508 | 2017-02-27 | 2,077,690 | -16,000 | 6.49 | 32,000,000 | 8,518,529 | 4.100 | 2017-02-23 |
| 509 | 2017-02-24 | 2,093,690 | -15,000 | 6.54 | 32,000,000 | 8,165,391 | 3.900 | 2017-02-22 |
| 510 | 2017-02-23 | 2,108,690 | 5,500 | 6.59 | 32,000,000 | 8,308,239 | 3.940 | 2017-02-21 |
| 511 | 2017-02-22 | 2,103,190 | 24,500 | 6.57 | 32,000,000 | 8,496,888 | 4.040 | 2017-02-20 |
| 512 | 2017-02-21 | 2,078,690 | -1,000 | 6.50 | 32,000,000 | 7,857,448 | 3.780 | 2017-02-17 |
| 513 | 2017-02-17 | 2,079,690 | -1,000 | 6.50 | 32,000,000 | 7,902,822 | 3.800 | 2017-02-15 |
| 514 | 2017-02-16 | 2,080,690 | -55,000 | 6.50 | 32,000,000 | 7,740,167 | 3.720 | 2017-02-14 |
| 515 | 2017-02-14 | 2,135,690 | -31,000 | 6.67 | 32,000,000 | 8,222,407 | 3.850 | 2017-02-10 |
| 516 | 2017-02-13 | 2,166,690 | -1,000 | 6.77 | 32,000,000 | 8,341,757 | 3.850 | 2017-02-09 |
| 517 | 2017-02-09 | 2,167,690 | -141,000 | 6.77 | 32,000,000 | 8,237,222 | 3.800 | 2017-02-07 |
| 518 | 2017-02-08 | 2,308,690 | 86,500 | 7.21 | 32,000,000 | 9,188,586 | 3.980 | 2017-02-06 |
| 519 | 2017-02-01 | 2,222,190 | -25,500 | 6.94 | 32,000,000 | 6,844,345 | 3.080 | 2017-01-25 |
| 520 | 2017-01-23 | 2,247,690 | 5,000 | 7.02 | 32,000,000 | 6,563,255 | 2.920 | 2017-01-19 |
| 521 | 2017-01-18 | 2,242,690 | 5,000 | 7.01 | 32,000,000 | 6,593,509 | 2.940 | 2017-01-16 |
| 522 | 2017-01-17 | 2,237,690 | 30,000 | 6.99 | 32,000,000 | 6,757,824 | 3.020 | 2017-01-13 |
| 523 | 2017-01-13 | 2,207,690 | 15,500 | 6.90 | 32,000,000 | 6,843,839 | 3.100 | 2017-01-11 |
| 524 | 2017-01-12 | 2,192,190 | 6,000 | 6.85 | 32,000,000 | 6,510,804 | 2.970 | 2017-01-10 |
| 525 | 2017-01-11 | 2,186,190 | 123,000 | 6.83 | 32,000,000 | 6,449,261 | 2.950 | 2017-01-09 |
| 526 | 2017-01-10 | 2,063,190 | -5,000 | 6.45 | 32,000,000 | 5,941,987 | 2.880 | 2017-01-06 |
| 527 | 2017-01-09 | 2,068,190 | -30,000 | 6.46 | 32,000,000 | 6,535,480 | 3.160 | 2017-01-05 |
| 528 | 2017-01-05 | 2,098,190 | -6,000 | 6.56 | 32,000,000 | 6,672,244 | 3.180 | 2017-01-03 |
| 529 | 2017-01-04 | 2,104,190 | 1,000 | 6.58 | 32,000,000 | 6,985,911 | 3.320 | 2016-12-30 |
| 530 | 2017-01-03 | 2,103,190 | 3,000 | 6.57 | 32,000,000 | 7,192,910 | 3.420 | 2016-12-29 |
| 531 | 2016-12-29 | 2,100,190 | 10,500 | 6.56 | 32,000,000 | 6,384,578 | 3.040 | 2016-12-23 |
| 532 | 2016-12-28 | 2,089,690 | -16,000 | 6.53 | 32,000,000 | 6,478,039 | 3.100 | 2016-12-22 |
| 533 | 2016-12-22 | 2,105,690 | 6,000 | 6.58 | 32,000,000 | 6,738,208 | 3.200 | 2016-12-20 |
| 534 | 2016-12-21 | 2,099,690 | 17,500 | 6.56 | 32,000,000 | 7,432,903 | 3.540 | 2016-12-19 |
| 535 | 2016-12-20 | 2,082,190 | -4,500 | 6.51 | 32,000,000 | 7,620,815 | 3.660 | 2016-12-16 |
| 536 | 2016-12-16 | 2,086,690 | 5,500 | 6.52 | 32,000,000 | 7,929,422 | 3.800 | 2016-12-14 |
| 537 | 2016-12-15 | 2,081,190 | 19,500 | 6.50 | 32,000,000 | 7,866,898 | 3.780 | 2016-12-13 |
| 538 | 2016-12-13 | 2,061,690 | 1,000 | 6.44 | 32,000,000 | 8,246,760 | 4.000 | 2016-12-09 |
| 539 | 2016-12-12 | 2,060,690 | 3,500 | 6.44 | 32,000,000 | 8,283,974 | 4.020 | 2016-12-08 |
| 540 | 2016-12-08 | 2,057,190 | 11,500 | 6.43 | 32,000,000 | 8,599,054 | 4.180 | 2016-12-06 |
| 541 | 2016-12-07 | 2,045,690 | -34,500 | 6.39 | 32,000,000 | 8,571,441 | 4.190 | 2016-12-05 |
| 542 | 2016-12-06 | 2,080,190 | -11,000 | 6.50 | 32,000,000 | 8,320,760 | 4.000 | 2016-12-02 |
| 543 | 2016-12-05 | 2,091,190 | 17,000 | 6.53 | 32,000,000 | 8,782,998 | 4.200 | 2016-12-01 |
| 544 | 2016-12-01 | 2,074,190 | 10,000 | 6.48 | 32,000,000 | 9,022,727 | 4.350 | 2016-11-29 |
| 545 | 2016-11-30 | 2,064,190 | 41,500 | 6.45 | 32,000,000 | 8,979,227 | 4.350 | 2016-11-28 |
| 546 | 2016-11-29 | 2,022,690 | 24,500 | 6.32 | 32,000,000 | 8,717,794 | 4.310 | 2016-11-25 |
| 547 | 2016-11-28 | 1,998,190 | 5,000 | 6.24 | 32,000,000 | 8,412,380 | 4.210 | 2016-11-24 |
| 548 | 2016-11-25 | 1,993,190 | 13,000 | 6.23 | 32,000,000 | 8,570,717 | 4.300 | 2016-11-23 |
| 549 | 2016-11-24 | 1,980,190 | 41,000 | 6.19 | 32,000,000 | 8,514,817 | 4.300 | 2016-11-22 |
| 550 | 2016-11-23 | 1,939,190 | 11,070 | 6.06 | 32,000,000 | 8,532,436 | 4.400 | 2016-11-21 |
| 551 | 2016-11-22 | 1,928,120 | 26,500 | 6.03 | 32,000,000 | 9,100,726 | 4.720 | 2016-11-18 |
| 552 | 2016-11-21 | 1,901,620 | -11,000 | 5.94 | 32,000,000 | 7,435,334 | 3.910 | 2016-11-17 |
| 553 | 2016-11-18 | 1,912,620 | -3,500 | 5.98 | 32,000,000 | 7,650,480 | 4.000 | 2016-11-16 |
| 554 | 2016-11-17 | 1,916,120 | 105,500 | 5.99 | 32,000,000 | 7,817,770 | 4.080 | 2016-11-15 |
| 555 | 2016-11-16 | 1,810,620 | 25,620 | 5.66 | 32,000,000 | 8,546,126 | 4.720 | 2016-11-14 |
| 556 | 2016-11-15 | 1,785,000 | -22,000 | 5.58 | 32,000,000 | 8,675,100 | 4.860 | 2016-11-11 |
| 557 | 2016-11-14 | 1,807,000 | -126,500 | 5.65 | 32,000,000 | 8,800,090 | 4.870 | 2016-11-10 |
| 558 | 2016-11-11 | 1,933,500 | -199,000 | 6.04 | 32,000,000 | 10,015,530 | 5.180 | 2016-11-09 |
| 559 | 2016-11-10 | 2,132,500 | 108,000 | 6.66 | 32,000,000 | 11,408,875 | 5.350 | 2016-11-08 |
| 560 | 2016-11-09 | 2,024,500 | 23,000 | 6.33 | 32,000,000 | 11,377,690 | 5.620 | 2016-11-07 |
| 561 | 2016-11-08 | 2,001,500 | 26,500 | 6.25 | 32,000,000 | 10,307,725 | 5.150 | 2016-11-04 |
| 562 | 2016-11-07 | 1,975,000 | 13,000 | 6.17 | 32,000,000 | 6,478,000 | 3.280 | 2016-11-03 |
| 563 | 2016-10-13 | 1,962,000 | -18,000 | 6.13 | 32,000,000 | 5,297,400 | 2.700 | 2016-10-11 |
| 564 | 2016-10-06 | 1,980,000 | 11,000 | 6.19 | 32,000,000 | 5,286,600 | 2.670 | 2016-10-04 |
| 565 | 2016-10-04 | 1,969,000 | 9,000 | 6.15 | 32,000,000 | 5,513,200 | 2.800 | 2016-09-30 |
| 566 | 2016-09-29 | 1,960,000 | -4,000 | 6.13 | 32,000,000 | 5,644,800 | 2.880 | 2016-09-27 |
| 567 | 2016-09-26 | 1,964,000 | -5,000 | 6.14 | 32,000,000 | 5,774,160 | 2.940 | 2016-09-22 |
| 568 | 2016-09-23 | 1,969,000 | -17,500 | 6.15 | 32,000,000 | 5,769,170 | 2.930 | 2016-09-21 |
| 569 | 2016-09-22 | 1,986,500 | -5,500 | 6.21 | 32,000,000 | 5,760,850 | 2.900 | 2016-09-20 |
| 570 | 2016-09-21 | 1,992,000 | 5,000 | 6.23 | 32,000,000 | 5,936,160 | 2.980 | 2016-09-19 |
| 571 | 2016-09-15 | 1,987,000 | 10,000 | 6.21 | 32,000,000 | 5,563,600 | 2.800 | 2016-09-13 |
| 572 | 2016-09-09 | 1,977,000 | -5,000 | 6.18 | 32,000,000 | 5,931,000 | 3.000 | 2016-09-07 |
| 573 | 2016-09-05 | 1,982,000 | -1,000 | 6.19 | 32,000,000 | 6,025,280 | 3.040 | 2016-09-01 |
| 574 | 2016-08-30 | 1,983,000 | -4,000 | 6.20 | 32,000,000 | 5,691,210 | 2.870 | 2016-08-26 |
| 575 | 2016-08-26 | 1,987,000 | 15,000 | 6.21 | 32,000,000 | 5,782,170 | 2.910 | 2016-08-24 |
| 576 | 2016-08-23 | 1,972,000 | 500 | 6.16 | 32,000,000 | 6,113,200 | 3.100 | 2016-08-19 |
| 577 | 2016-08-18 | 1,971,500 | 6,000 | 6.16 | 32,000,000 | 6,111,650 | 3.100 | 2016-08-16 |
| 578 | 2016-08-16 | 1,965,500 | -500 | 6.14 | 32,000,000 | 6,053,740 | 3.080 | 2016-08-12 |
| 579 | 2016-08-15 | 1,966,000 | -500 | 6.14 | 32,000,000 | 5,956,980 | 3.030 | 2016-08-11 |
| 580 | 2016-08-11 | 1,966,500 | 10,000 | 6.15 | 32,000,000 | 6,253,470 | 3.180 | 2016-08-09 |
| 581 | 2016-08-09 | 1,956,500 | -3,000 | 6.11 | 32,000,000 | 6,065,150 | 3.100 | 2016-08-05 |
| 582 | 2016-08-01 | 1,959,500 | 7,500 | 6.12 | 32,000,000 | 6,936,630 | 3.540 | 2016-07-28 |
| 583 | 2016-07-28 | 1,952,000 | -4,000 | 6.10 | 32,000,000 | 6,988,160 | 3.580 | 2016-07-26 |
| 584 | 2016-07-27 | 1,956,000 | -2,500 | 6.11 | 32,000,000 | 6,846,000 | 3.500 | 2016-07-25 |
| 585 | 2016-07-26 | 1,958,500 | 10,000 | 6.12 | 32,000,000 | 6,952,675 | 3.550 | 2016-07-22 |
| 586 | 2016-06-30 | 1,948,500 | 350,000 | 6.09 | 32,000,000 | 7,189,965 | 3.690 | 2016-06-28 |
| 587 | 2016-06-28 | 1,598,500 | 20,000 | 5.00 | 32,000,000 | 5,754,600 | 3.600 | 2016-06-24 |
| 588 | 2016-06-22 | 1,578,500 | -21,000 | 4.93 | 32,000,000 | 5,887,805 | 3.730 | 2016-06-20 |
| 589 | 2016-06-21 | 1,599,500 | 3,000 | 5.00 | 32,000,000 | 6,222,055 | 3.890 | 2016-06-17 |
| 590 | 2016-06-16 | 1,596,500 | -6,000 | 4.99 | 32,000,000 | 6,226,350 | 3.900 | 2016-06-14 |
| 591 | 2016-06-13 | 1,602,500 | -2,000 | 5.01 | 32,000,000 | 6,329,875 | 3.950 | 2016-06-08 |
| 592 | 2016-06-01 | 1,604,500 | -10,000 | 5.01 | 32,000,000 | 6,658,675 | 4.150 | 2016-05-30 |
| 593 | 2016-05-24 | 1,614,500 | 13,500 | 5.05 | 32,000,000 | 5,424,720 | 3.360 | 2016-05-20 |
| 594 | 2016-05-23 | 1,601,000 | 6,000 | 5.00 | 32,000,000 | 5,603,500 | 3.500 | 2016-05-19 |
| 595 | 2016-05-17 | 1,595,000 | -2,000 | 4.98 | 32,000,000 | 6,364,050 | 3.990 | 2016-05-13 |
| 596 | 2016-04-29 | 1,597,000 | -10,000 | 4.99 | 32,000,000 | 6,467,850 | 4.050 | 2016-04-27 |
| 597 | 2016-04-26 | 1,607,000 | -5,000 | 5.02 | 32,000,000 | 6,845,820 | 4.260 | 2016-04-22 |
| 598 | 2016-04-14 | 1,612,000 | -1,500 | 5.04 | 32,000,000 | 6,593,080 | 4.090 | 2016-04-12 |
| 599 | 2016-04-07 | 1,613,500 | -1,500 | 5.04 | 32,000,000 | 7,099,400 | 4.400 | 2016-04-05 |
| 600 | 2016-04-06 | 1,615,000 | -21,500 | 5.05 | 32,000,000 | 7,106,000 | 4.400 | 2016-04-01 |
| 601 | 2016-04-05 | 1,636,500 | -11,500 | 5.11 | 32,000,000 | 6,562,365 | 4.010 | 2016-03-31 |
| 602 | 2016-03-31 | 1,648,000 | 2,500 | 5.15 | 32,000,000 | 6,328,320 | 3.840 | 2016-03-29 |
| 603 | 2016-03-29 | 1,645,500 | 4,500 | 5.14 | 32,000,000 | 6,252,900 | 3.800 | 2016-03-23 |
| 604 | 2016-03-23 | 1,641,000 | -9,000 | 5.13 | 32,000,000 | 6,104,520 | 3.720 | 2016-03-21 |
| 605 | 2016-03-22 | 1,650,000 | -10,000 | 5.16 | 32,000,000 | 6,435,000 | 3.900 | 2016-03-18 |
| 606 | 2016-03-16 | 1,660,000 | 4,000 | 5.19 | 32,000,000 | 6,474,000 | 3.900 | 2016-03-14 |
| 607 | 2016-03-08 | 1,656,000 | 1,500 | 5.18 | 32,000,000 | 6,474,960 | 3.910 | 2016-03-04 |
| 608 | 2016-02-29 | 1,654,500 | -20,000 | 5.17 | 32,000,000 | 6,220,920 | 3.760 | 2016-02-25 |
| 609 | 2016-02-26 | 1,674,500 | -2,000 | 5.23 | 32,000,000 | 6,279,375 | 3.750 | 2016-02-24 |
| 610 | 2016-02-25 | 1,676,500 | -1,000 | 5.24 | 32,000,000 | 6,454,525 | 3.850 | 2016-02-23 |
| 611 | 2016-02-24 | 1,677,500 | -30,000 | 5.24 | 32,000,000 | 6,777,100 | 4.040 | 2016-02-22 |
| 612 | 2016-02-19 | 1,707,500 | -6,000 | 5.34 | 32,000,000 | 6,830,000 | 4.000 | 2016-02-17 |
| 613 | 2016-02-02 | 1,713,500 | -11,000 | 5.35 | 32,000,000 | 7,025,350 | 4.100 | 2016-01-29 |
| 614 | 2016-02-01 | 1,724,500 | -6,000 | 5.39 | 32,000,000 | 7,122,185 | 4.130 | 2016-01-28 |
| 615 | 2016-01-29 | 1,730,500 | 5,000 | 5.41 | 32,000,000 | 6,800,865 | 3.930 | 2016-01-27 |
| 616 | 2016-01-22 | 1,725,500 | -4,500 | 5.39 | 32,000,000 | 7,074,550 | 4.100 | 2016-01-20 |
| 617 | 2016-01-20 | 1,730,000 | 4,000 | 5.41 | 32,000,000 | 7,231,400 | 4.180 | 2016-01-18 |
| 618 | 2016-01-12 | 1,726,000 | -1,500 | 5.39 | 32,000,000 | 7,162,900 | 4.150 | 2016-01-08 |
| 619 | 2016-01-11 | 1,727,500 | -500 | 5.40 | 32,000,000 | 7,082,750 | 4.100 | 2016-01-07 |
| 620 | 2016-01-08 | 1,728,000 | 8,000 | 5.40 | 32,000,000 | 7,430,400 | 4.300 | 2016-01-06 |
| 621 | 2016-01-06 | 1,720,000 | 20,000 | 5.38 | 32,000,000 | 7,654,000 | 4.450 | 2016-01-04 |
| 622 | 2016-01-05 | 1,700,000 | 10,000 | 5.31 | 32,000,000 | 7,939,000 | 4.670 | 2015-12-30 |
| 623 | 2016-01-04 | 1,690,000 | -19,000 | 5.28 | 32,000,000 | 7,757,100 | 4.590 | 2015-12-29 |
| 624 | 2015-12-30 | 1,709,000 | -1,000 | 5.34 | 32,000,000 | 7,998,120 | 4.680 | 2015-12-28 |
| 625 | 2015-12-28 | 1,710,000 | 10,000 | 5.34 | 32,000,000 | 7,695,000 | 4.500 | 2015-12-22 |
| 626 | 2015-12-23 | 1,700,000 | -10,000 | 5.31 | 32,000,000 | 7,633,000 | 4.490 | 2015-12-21 |
| 627 | 2015-12-11 | 1,710,000 | -27,000 | 5.34 | 32,000,000 | 7,353,000 | 4.300 | 2015-12-09 |
| 628 | 2015-12-07 | 1,737,000 | -5,000 | 5.43 | 32,000,000 | 8,337,600 | 4.800 | 2015-12-03 |
| 629 | 2015-12-04 | 1,742,000 | -15,000 | 5.44 | 32,000,000 | 8,065,460 | 4.630 | 2015-12-02 |
| 630 | 2015-11-27 | 1,757,000 | -14,500 | 5.49 | 32,000,000 | 8,468,740 | 4.820 | 2015-11-25 |
| 631 | 2015-11-26 | 1,771,500 | 1,000 | 5.54 | 32,000,000 | 8,113,470 | 4.580 | 2015-11-24 |
| 632 | 2015-11-25 | 1,770,500 | 34,000 | 5.53 | 32,000,000 | 8,657,745 | 4.890 | 2015-11-23 |
| 633 | 2015-11-23 | 1,736,500 | -23,000 | 5.43 | 32,000,000 | 8,335,200 | 4.800 | 2015-11-19 |
| 634 | 2015-11-20 | 1,759,500 | 19,500 | 5.50 | 32,000,000 | 8,357,625 | 4.750 | 2015-11-18 |
| 635 | 2015-11-12 | 1,740,000 | -2,000 | 5.44 | 32,000,000 | 7,690,800 | 4.420 | 2015-11-10 |
| 636 | 2015-11-10 | 1,742,000 | 8,500 | 5.44 | 32,000,000 | 7,647,380 | 4.390 | 2015-11-06 |
| 637 | 2015-11-09 | 1,733,500 | -9,000 | 5.42 | 32,000,000 | 7,662,070 | 4.420 | 2015-11-05 |
| 638 | 2015-11-06 | 1,742,500 | -2,000 | 5.45 | 32,000,000 | 7,318,500 | 4.200 | 2015-11-04 |
| 639 | 2015-11-05 | 1,744,500 | 2,500 | 5.45 | 32,000,000 | 7,326,900 | 4.200 | 2015-11-03 |
| 640 | 2015-11-04 | 1,742,000 | -2,000 | 5.44 | 32,000,000 | 7,177,040 | 4.120 | 2015-11-02 |
| 641 | 2015-11-02 | 1,744,000 | -10,000 | 5.45 | 32,000,000 | 7,150,400 | 4.100 | 2015-10-29 |
| 642 | 2015-10-30 | 1,754,000 | -27,000 | 5.48 | 32,000,000 | 7,331,720 | 4.180 | 2015-10-28 |
| 643 | 2015-10-26 | 1,781,000 | 30,000 | 5.57 | 32,000,000 | 7,408,960 | 4.160 | 2015-10-22 |
| 644 | 2015-10-22 | 1,751,000 | 14,000 | 5.47 | 32,000,000 | 8,142,150 | 4.650 | 2015-10-19 |
| 645 | 2015-10-19 | 1,737,000 | 21,500 | 5.43 | 32,000,000 | 8,077,050 | 4.650 | 2015-10-15 |
| 646 | 2015-10-14 | 1,715,500 | -3,000 | 5.36 | 32,000,000 | 8,663,275 | 5.050 | 2015-10-12 |
| 647 | 2015-10-12 | 1,718,500 | 33,500 | 5.37 | 32,000,000 | 8,764,350 | 5.100 | 2015-10-08 |
| 648 | 2015-10-09 | 1,685,000 | 7,000 | 5.27 | 32,000,000 | 8,104,850 | 4.810 | 2015-10-07 |
| 649 | 2015-10-08 | 1,678,000 | -1,500 | 5.24 | 32,000,000 | 6,779,120 | 4.040 | 2015-10-06 |
| 650 | 2015-10-07 | 1,679,500 | -27,500 | 5.25 | 32,000,000 | 6,885,950 | 4.100 | 2015-10-05 |
| 651 | 2015-09-29 | 1,707,000 | 20,000 | 5.33 | 32,000,000 | 6,913,350 | 4.050 | 2015-09-24 |
| 652 | 2015-09-23 | 1,687,000 | -11,000 | 5.27 | 32,000,000 | 7,017,920 | 4.160 | 2015-09-21 |
| 653 | 2015-09-22 | 1,698,000 | 2,000 | 5.31 | 32,000,000 | 7,454,220 | 4.390 | 2015-09-18 |
| 654 | 2015-09-14 | 1,696,000 | -9,000 | 5.30 | 32,000,000 | 6,614,400 | 3.900 | 2015-09-10 |
| 655 | 2015-09-11 | 1,705,000 | -500 | 5.33 | 32,000,000 | 6,820,000 | 4.000 | 2015-09-09 |
| 656 | 2015-09-10 | 1,705,500 | 11,000 | 5.33 | 32,000,000 | 6,753,780 | 3.960 | 2015-09-08 |
| 657 | 2015-09-09 | 1,694,500 | -7,000 | 5.30 | 32,000,000 | 6,184,925 | 3.650 | 2015-09-07 |
| 658 | 2015-08-28 | 1,701,500 | 19,500 | 5.32 | 32,000,000 | 6,346,595 | 3.730 | 2015-08-26 |
| 659 | 2015-08-27 | 1,682,000 | 15,000 | 5.26 | 32,000,000 | 7,047,580 | 4.190 | 2015-08-25 |
| 660 | 2015-08-26 | 1,667,000 | 21,000 | 5.21 | 32,000,000 | 7,318,130 | 4.390 | 2015-08-24 |
| 661 | 2015-08-25 | 1,646,000 | -8,000 | 5.14 | 32,000,000 | 7,637,440 | 4.640 | 2015-08-21 |
| 662 | 2015-08-20 | 1,654,000 | 6,000 | 5.17 | 32,000,000 | 8,402,320 | 5.080 | 2015-08-18 |
| 663 | 2015-08-18 | 1,648,000 | 500 | 5.15 | 32,000,000 | 8,569,600 | 5.200 | 2015-08-14 |
| 664 | 2015-08-14 | 1,647,500 | 14,500 | 5.15 | 32,000,000 | 8,484,625 | 5.150 | 2015-08-12 |
| 665 | 2015-07-31 | 1,633,000 | 3,000 | 5.10 | 32,000,000 | 9,765,340 | 5.980 | 2015-07-29 |
| 666 | 2015-07-30 | 1,630,000 | -8,500 | 5.09 | 32,000,000 | 9,209,500 | 5.650 | 2015-07-28 |
| 667 | 2015-07-23 | 1,638,500 | 4,500 | 5.12 | 32,000,000 | 10,486,400 | 6.400 | 2015-07-21 |
| 668 | 2015-07-21 | 1,634,000 | -2,500 | 5.11 | 32,000,000 | 10,522,960 | 6.440 | 2015-07-17 |
| 669 | 2015-07-20 | 1,636,500 | 2,000 | 5.11 | 32,000,000 | 10,064,475 | 6.150 | 2015-07-16 |
| 670 | 2015-07-16 | 1,634,500 | -15,500 | 5.11 | 32,000,000 | 9,986,795 | 6.110 | 2015-07-14 |
| 671 | 2015-07-14 | 1,650,000 | -12,500 | 5.16 | 32,000,000 | 10,147,500 | 6.150 | 2015-07-10 |
| 672 | 2015-07-13 | 1,662,500 | 41,000 | 5.20 | 32,000,000 | 9,226,875 | 5.550 | 2015-07-09 |
| 673 | 2015-07-10 | 1,621,500 | 56,500 | 5.07 | 32,000,000 | 7,296,750 | 4.500 | 2015-07-08 |
| 674 | 2015-07-09 | 1,565,000 | 8,500 | 4.89 | 32,000,000 | 8,607,500 | 5.500 | 2015-07-07 |
| 675 | 2015-07-08 | 1,556,500 | 18,000 | 4.86 | 32,000,000 | 9,743,690 | 6.260 | 2015-07-06 |
| 676 | 2015-07-07 | 1,538,500 | 10,000 | 4.81 | 32,000,000 | 11,815,680 | 7.680 | 2015-07-03 |
| 677 | 2015-07-06 | 1,528,500 | 13,500 | 4.78 | 32,000,000 | 12,228,000 | 8.000 | 2015-07-02 |
| 678 | 2015-07-03 | 1,515,000 | -5,000 | 4.73 | 32,000,000 | 12,423,000 | 8.200 | 2015-06-30 |
| 679 | 2015-07-02 | 1,520,000 | -15,000 | 4.75 | 32,000,000 | 12,616,000 | 8.300 | 2015-06-29 |
| 680 | 2015-06-29 | 1,535,000 | 1,000 | 4.80 | 32,000,000 | 13,815,000 | 9.000 | 2015-06-25 |
| 681 | 2015-06-26 | 1,534,000 | 3,000 | 4.79 | 32,000,000 | 13,729,300 | 8.950 | 2015-06-24 |
| 682 | 2015-06-25 | 1,531,000 | -5,000 | 4.78 | 32,000,000 | 13,656,520 | 8.920 | 2015-06-23 |
| 683 | 2015-06-24 | 1,536,000 | 1,000 | 4.80 | 32,000,000 | 13,870,080 | 9.030 | 2015-06-22 |
| 684 | 2015-06-22 | 1,535,000 | -4,000 | 4.80 | 32,000,000 | 14,290,850 | 9.310 | 2015-06-18 |
| 685 | 2015-06-19 | 1,539,000 | 1,000 | 4.81 | 32,000,000 | 14,712,840 | 9.560 | 2015-06-17 |
| 686 | 2015-06-18 | 1,538,000 | -9,500 | 4.81 | 32,000,000 | 14,980,120 | 9.740 | 2015-06-16 |
| 687 | 2015-06-17 | 1,547,500 | 3,000 | 4.84 | 32,000,000 | 15,459,525 | 9.990 | 2015-06-15 |
| 688 | 2015-06-16 | 1,544,500 | 11,500 | 4.83 | 32,000,000 | 15,089,765 | 9.770 | 2015-06-12 |
| 689 | 2015-06-15 | 1,533,000 | -6,500 | 4.79 | 32,000,000 | 14,992,740 | 9.780 | 2015-06-11 |
| 690 | 2015-06-12 | 1,539,500 | 8,000 | 4.81 | 32,000,000 | 14,702,225 | 9.550 | 2015-06-10 |
| 691 | 2015-06-11 | 1,531,500 | -500 | 4.79 | 32,000,000 | 13,324,050 | 8.700 | 2015-06-09 |
| 692 | 2015-06-10 | 1,532,000 | -15,500 | 4.79 | 32,000,000 | 14,262,920 | 9.310 | 2015-06-08 |
| 693 | 2015-06-09 | 1,547,500 | -33,500 | 4.84 | 32,000,000 | 14,856,000 | 9.600 | 2015-06-05 |
| 694 | 2015-06-08 | 1,581,000 | 34,000 | 4.94 | 32,000,000 | 15,667,710 | 9.910 | 2015-06-04 |
| 695 | 2015-06-05 | 1,547,000 | 18,000 | 4.83 | 32,000,000 | 15,841,280 | 10.24 | 2015-06-03 |
| 696 | 2015-06-04 | 1,529,000 | -6,500 | 4.78 | 32,000,000 | 15,993,340 | 10.46 | 2015-06-02 |
| 697 | 2015-06-03 | 1,535,500 | -49,000 | 4.80 | 32,000,000 | 15,784,940 | 10.28 | 2015-06-01 |
| 698 | 2015-06-01 | 1,584,500 | -69,000 | 4.95 | 32,000,000 | 16,795,700 | 10.60 | 2015-05-28 |
| 699 | 2015-05-29 | 1,653,500 | 35,500 | 5.17 | 32,000,000 | 17,394,820 | 10.52 | 2015-05-27 |
| 700 | 2015-05-28 | 1,618,000 | 10,000 | 5.06 | 32,000,000 | 16,891,920 | 10.44 | 2015-05-26 |
| 701 | 2015-05-27 | 1,608,000 | 36,500 | 5.03 | 32,000,000 | 16,369,440 | 10.18 | 2015-05-22 |
| 702 | 2015-05-26 | 1,571,500 | 44,000 | 4.91 | 32,000,000 | 15,997,870 | 10.18 | 2015-05-21 |
| 703 | 2015-05-22 | 1,527,500 | 16,000 | 4.77 | 32,000,000 | 16,160,950 | 10.58 | 2015-05-20 |
| 704 | 2015-05-21 | 1,511,500 | 26,000 | 4.72 | 32,000,000 | 15,115,000 | 10.00 | 2015-05-19 |
| 705 | 2015-05-20 | 1,485,500 | -2,500 | 4.64 | 32,000,000 | 15,746,300 | 10.60 | 2015-05-18 |
| 706 | 2015-05-19 | 1,488,000 | -5,500 | 4.65 | 32,000,000 | 15,653,760 | 10.52 | 2015-05-15 |
| 707 | 2015-05-18 | 1,493,500 | -90,000 | 4.67 | 32,000,000 | 16,279,150 | 10.90 | 2015-05-14 |
| 708 | 2015-05-15 | 1,583,500 | -58,500 | 4.95 | 32,000,000 | 17,735,200 | 11.20 | 2015-05-13 |
| 709 | 2015-05-14 | 1,642,000 | 45,000 | 5.13 | 32,000,000 | 18,685,960 | 11.38 | 2015-05-12 |
| 710 | 2015-05-13 | 1,597,000 | 34,500 | 4.99 | 32,000,000 | 18,684,900 | 11.70 | 2015-05-11 |
| 711 | 2015-05-12 | 1,562,500 | 33,000 | 4.88 | 32,000,000 | 17,437,500 | 11.16 | 2015-05-08 |
| 712 | 2015-05-11 | 1,529,500 | 192,500 | 4.78 | 32,000,000 | 19,118,750 | 12.50 | 2015-05-07 |
| 713 | 2015-05-08 | 1,337,000 | 65,500 | 4.18 | 32,000,000 | 18,263,420 | 13.66 | 2015-05-06 |
| 714 | 2015-05-07 | 1,271,500 | 39,000 | 3.97 | 32,000,000 | 12,041,105 | 9.470 | 2015-05-05 |
| 715 | 2015-05-06 | 1,232,500 | -43,000 | 3.85 | 32,000,000 | 12,140,125 | 9.850 | 2015-05-04 |
| 716 | 2015-05-05 | 1,275,500 | -8,000 | 3.99 | 32,000,000 | 12,308,575 | 9.650 | 2015-04-30 |
| 717 | 2015-05-04 | 1,283,500 | 34,500 | 4.01 | 32,000,000 | 12,064,900 | 9.400 | 2015-04-29 |
| 718 | 2015-04-30 | 1,249,000 | -23,500 | 3.90 | 32,000,000 | 11,565,740 | 9.260 | 2015-04-28 |
| 719 | 2015-04-29 | 1,272,500 | -36,000 | 3.98 | 32,000,000 | 12,534,125 | 9.850 | 2015-04-27 |
| 720 | 2015-04-28 | 1,308,500 | 51,500 | 4.09 | 32,000,000 | 12,875,640 | 9.840 | 2015-04-24 |
| 721 | 2015-04-27 | 1,257,000 | -99,500 | 3.93 | 32,000,000 | 12,092,340 | 9.620 | 2015-04-23 |
| 722 | 2015-04-24 | 1,356,500 | 27,500 | 4.24 | 32,000,000 | 10,702,785 | 7.890 | 2015-04-22 |
| 723 | 2015-04-23 | 1,329,000 | -28,500 | 4.15 | 32,000,000 | 10,313,040 | 7.760 | 2015-04-21 |
| 724 | 2015-04-22 | 1,357,500 | -4,000 | 4.24 | 32,000,000 | 10,520,625 | 7.750 | 2015-04-20 |
| 725 | 2015-04-21 | 1,361,500 | 28,500 | 4.25 | 32,000,000 | 11,000,920 | 8.080 | 2015-04-17 |
| 726 | 2015-04-20 | 1,333,000 | -17,000 | 4.17 | 32,000,000 | 10,797,300 | 8.100 | 2015-04-16 |
| 727 | 2015-04-17 | 1,350,000 | 39,000 | 4.22 | 32,000,000 | 11,002,500 | 8.150 | 2015-04-15 |
| 728 | 2015-04-16 | 1,311,000 | 39,500 | 4.10 | 32,000,000 | 10,750,200 | 8.200 | 2015-04-14 |
| 729 | 2015-04-15 | 1,271,500 | 64,000 | 3.97 | 32,000,000 | 10,426,300 | 8.200 | 2015-04-13 |
| 730 | 2015-04-14 | 1,207,500 | -9,500 | 3.77 | 32,000,000 | 10,143,000 | 8.400 | 2015-04-10 |
| 731 | 2015-04-13 | 1,217,000 | 46,500 | 3.80 | 32,000,000 | 9,662,980 | 7.940 | 2015-04-09 |
| 732 | 2015-04-10 | 1,170,500 | 21,500 | 3.66 | 32,000,000 | 9,012,850 | 7.700 | 2015-04-08 |
| 733 | 2015-04-09 | 1,149,000 | 2,000 | 3.59 | 32,000,000 | 9,019,650 | 7.850 | 2015-04-02 |
| 734 | 2015-04-08 | 1,147,000 | 2,000 | 3.58 | 32,000,000 | 9,015,420 | 7.860 | 2015-04-01 |
| 735 | 2015-04-02 | 1,145,000 | 4,000 | 3.58 | 32,000,000 | 9,045,500 | 7.900 | 2015-03-31 |
| 736 | 2015-04-01 | 1,141,000 | 10,000 | 3.57 | 32,000,000 | 9,093,770 | 7.970 | 2015-03-30 |
| 737 | 2015-03-31 | 1,131,000 | 11,000 | 3.53 | 32,000,000 | 9,104,550 | 8.050 | 2015-03-27 |
| 738 | 2015-03-30 | 1,120,000 | 17,500 | 3.50 | 32,000,000 | 9,004,800 | 8.040 | 2015-03-26 |
| 739 | 2015-03-27 | 1,102,500 | 5,000 | 3.45 | 32,000,000 | 8,698,725 | 7.890 | 2015-03-25 |
| 740 | 2015-03-26 | 1,097,500 | 28,000 | 3.43 | 32,000,000 | 8,889,750 | 8.100 | 2015-03-24 |
| 741 | 2015-03-25 | 1,069,500 | 8,000 | 3.34 | 32,000,000 | 8,834,070 | 8.260 | 2015-03-23 |
| 742 | 2015-03-24 | 1,061,500 | -10,000 | 3.32 | 32,000,000 | 8,513,230 | 8.020 | 2015-03-20 |
| 743 | 2015-03-19 | 1,071,500 | -500 | 3.35 | 32,000,000 | 8,722,010 | 8.140 | 2015-03-17 |
| 744 | 2015-03-17 | 1,072,000 | -1,000 | 3.35 | 32,000,000 | 8,844,000 | 8.250 | 2015-03-13 |
| 745 | 2015-03-13 | 1,073,000 | 7,500 | 3.35 | 32,000,000 | 8,787,870 | 8.190 | 2015-03-11 |
| 746 | 2015-03-12 | 1,065,500 | 4,000 | 3.33 | 32,000,000 | 8,950,200 | 8.400 | 2015-03-10 |
| 747 | 2015-03-10 | 1,061,500 | 81,500 | 3.32 | 32,000,000 | 8,884,755 | 8.370 | 2015-03-06 |
| 748 | 2015-03-09 | 980,000 | 32,000 | 3.06 | 32,000,000 | 8,222,200 | 8.390 | 2015-03-05 |
| 749 | 2015-03-06 | 948,000 | 14,000 | 2.96 | 32,000,000 | 7,460,760 | 7.870 | 2015-03-04 |
| 750 | 2015-03-05 | 934,000 | 12,000 | 2.92 | 32,000,000 | 7,584,080 | 8.120 | 2015-03-03 |
| 751 | 2015-03-04 | 922,000 | -10,000 | 2.88 | 32,000,000 | 7,837,000 | 8.500 | 2015-03-02 |
| 752 | 2015-03-02 | 932,000 | 1,000 | 2.91 | 32,000,000 | 8,350,720 | 8.960 | 2015-02-26 |
| 753 | 2015-02-16 | 931,000 | 1,000 | 2.91 | 32,000,000 | 7,541,100 | 8.100 | 2015-02-12 |
| 754 | 2015-02-13 | 930,000 | 4,000 | 2.91 | 32,000,000 | 7,551,600 | 8.120 | 2015-02-11 |
| 755 | 2015-02-12 | 926,000 | -2,000 | 2.89 | 32,000,000 | 7,620,980 | 8.230 | 2015-02-10 |
| 756 | 2015-02-11 | 928,000 | 2,500 | 2.90 | 32,000,000 | 7,804,480 | 8.410 | 2015-02-09 |
| 757 | 2015-02-06 | 925,500 | -7,000 | 2.89 | 32,000,000 | 8,357,265 | 9.030 | 2015-02-04 |
| 758 | 2015-02-04 | 932,500 | -3,000 | 2.91 | 32,000,000 | 9,213,100 | 9.880 | 2015-02-02 |
| 759 | 2015-02-03 | 935,500 | -9,500 | 2.92 | 32,000,000 | 8,887,250 | 9.500 | 2015-01-30 |
| 760 | 2015-02-02 | 945,000 | 12,000 | 2.95 | 32,000,000 | 8,646,750 | 9.150 | 2015-01-29 |
| 761 | 2015-01-30 | 933,000 | 8,000 | 2.92 | 32,000,000 | 8,770,200 | 9.400 | 2015-01-28 |
| 762 | 2015-01-29 | 925,000 | 10,000 | 2.89 | 32,000,000 | 8,954,000 | 9.680 | 2015-01-27 |
| 763 | 2015-01-28 | 915,000 | 5,000 | 2.86 | 32,000,000 | 8,957,850 | 9.790 | 2015-01-26 |
| 764 | 2015-01-26 | 910,000 | 10,000 | 2.84 | 32,000,000 | 9,072,700 | 9.970 | 2015-01-22 |
| 765 | 2015-01-23 | 900,000 | 4,000 | 2.81 | 32,000,000 | 9,018,000 | 10.02 | 2015-01-21 |
| 766 | 2015-01-21 | 896,000 | 8,500 | 2.80 | 32,000,000 | 9,264,640 | 10.34 | 2015-01-19 |
| 767 | 2015-01-19 | 887,500 | 20,000 | 2.77 | 32,000,000 | 9,478,500 | 10.68 | 2015-01-15 |
| 768 | 2015-01-16 | 867,500 | 5,000 | 2.71 | 32,000,000 | 9,611,900 | 11.08 | 2015-01-14 |
| 769 | 2015-01-15 | 862,500 | -5,000 | 2.70 | 32,000,000 | 9,711,750 | 11.26 | 2015-01-13 |
| 770 | 2015-01-14 | 867,500 | -12,000 | 2.71 | 32,000,000 | 9,872,150 | 11.38 | 2015-01-12 |
| 771 | 2015-01-13 | 879,500 | 2,000 | 2.75 | 32,000,000 | 10,237,380 | 11.64 | 2015-01-09 |
| 772 | 2015-01-12 | 877,500 | 10,000 | 2.74 | 32,000,000 | 10,301,850 | 11.74 | 2015-01-08 |
| 773 | 2015-01-08 | 867,500 | 12,000 | 2.71 | 32,000,000 | 10,097,700 | 11.64 | 2015-01-06 |
| 774 | 2015-01-07 | 855,500 | 10,000 | 2.67 | 32,000,000 | 10,248,890 | 11.98 | 2015-01-05 |
| 775 | 2015-01-06 | 845,500 | 33,000 | 2.64 | 32,000,000 | 10,146,000 | 12.00 | 2015-01-02 |
| 776 | 2015-01-05 | 812,500 | 2,500 | 2.54 | 32,000,000 | 10,205,000 | 12.56 | 2014-12-30 |
| 777 | 2015-01-02 | 810,000 | -1,500 | 2.53 | 32,000,000 | 9,558,000 | 11.80 | 2014-12-29 |
| 778 | 2014-12-30 | 811,500 | -18,000 | 2.54 | 32,000,000 | 9,640,620 | 11.88 | 2014-12-23 |
| 779 | 2014-12-22 | 829,500 | -2,500 | 2.59 | 32,000,000 | 9,754,920 | 11.76 | 2014-12-18 |
| 780 | 2014-12-19 | 832,000 | -1,000 | 2.60 | 32,000,000 | 9,734,400 | 11.70 | 2014-12-17 |
| 781 | 2014-12-17 | 833,000 | -20,000 | 2.60 | 32,000,000 | 9,779,420 | 11.74 | 2014-12-15 |
| 782 | 2014-12-15 | 853,000 | 20,000 | 2.67 | 32,000,000 | 8,854,140 | 10.38 | 2014-12-11 |
| 783 | 2014-12-12 | 833,000 | 11,500 | 2.60 | 32,000,000 | 8,579,900 | 10.30 | 2014-12-10 |
| 784 | 2014-12-10 | 821,500 | 26,500 | 2.57 | 32,000,000 | 8,773,620 | 10.68 | 2014-12-08 |
| 785 | 2014-12-09 | 795,000 | 11,000 | 2.48 | 32,000,000 | 8,649,600 | 10.88 | 2014-12-05 |
| 786 | 2014-12-08 | 784,000 | 9,500 | 2.45 | 32,000,000 | 8,545,600 | 10.90 | 2014-12-04 |
| 787 | 2014-12-04 | 774,500 | 2,000 | 2.42 | 32,000,000 | 8,875,770 | 11.46 | 2014-12-02 |
| 788 | 2014-12-03 | 772,500 | 21,000 | 2.41 | 32,000,000 | 8,868,300 | 11.48 | 2014-12-01 |
| 789 | 2014-12-01 | 751,500 | -1,500 | 2.35 | 32,000,000 | 8,852,670 | 11.78 | 2014-11-27 |
| 790 | 2014-11-28 | 753,000 | 21,500 | 2.35 | 32,000,000 | 8,870,340 | 11.78 | 2014-11-26 |
| 791 | 2014-11-27 | 731,500 | 13,000 | 2.29 | 32,000,000 | 8,602,440 | 11.76 | 2014-11-25 |
| 792 | 2014-11-26 | 718,500 | -11,000 | 2.25 | 32,000,000 | 8,794,440 | 12.24 | 2014-11-24 |
| 793 | 2014-11-25 | 729,500 | 3,500 | 2.28 | 32,000,000 | 8,389,250 | 11.50 | 2014-11-21 |
| 794 | 2014-11-24 | 726,000 | -2,500 | 2.27 | 32,000,000 | 7,768,200 | 10.70 | 2014-11-20 |
| 795 | 2014-11-21 | 728,500 | 19,500 | 2.28 | 32,000,000 | 7,794,950 | 10.70 | 2014-11-19 |
| 796 | 2014-11-20 | 709,000 | 9,000 | 2.22 | 32,000,000 | 8,224,400 | 11.60 | 2014-11-18 |
| 797 | 2014-11-19 | 700,000 | 15,500 | 2.19 | 32,000,000 | 8,554,000 | 12.22 | 2014-11-17 |
| 798 | 2014-11-18 | 684,500 | -20,500 | 2.14 | 32,000,000 | 8,556,250 | 12.50 | 2014-11-14 |
| 799 | 2014-11-17 | 705,000 | 27,500 | 2.20 | 32,000,000 | 8,601,000 | 12.20 | 2014-11-13 |
| 800 | 2014-11-14 | 677,500 | 181,500 | 2.12 | 32,000,000 | 8,631,350 | 12.74 | 2014-11-12 |
| 801 | 2014-11-13 | 496,000 | 1.55 | 32,000,000 | 5,624,640 | 11.34 | 2014-11-11 | |
Recommend FireCat Team to a friend
Copyright & disclaimer, Privacy policy