環球戰略集團有限公司: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK GEM | 08007 | 2000-04-17 |
China Hong Kong Capital Asset Management Company Limited 中港金融資產管理有限公司
CCASSID: B01614
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 | 0.475 | 2026-05-29 | |||||
| 2 | 2026-06-01 | 0.475 | 2026-05-28 | |||||
| 3 | 2020-05-22 | 0 | -1,110,122 | 0.00 | 9,117,200 | 0 | 5.600 | 2020-05-20 |
| 4 | 2020-04-20 | 1,110,122 | -3 | 14.20 | 7,817,200 | 7,548,830 | 6.800 | 2020-04-16 |
| 5 | 2020-04-06 | 1,110,125 | -500 | 14.20 | 7,817,200 | 7,770,875 | 7.000 | 2020-04-02 |
| 6 | 2020-04-01 | 1,110,625 | -150 | 14.21 | 7,817,200 | 7,996,500 | 7.200 | 2020-03-30 |
| 7 | 2020-03-31 | 1,110,775 | -8,670 | 14.21 | 7,817,200 | 35,544,800 | 32.00 | 2020-03-27 |
| 8 | 2020-03-25 | 1,119,445 | -170 | 17.18 | 6,517,200 | 19,030,565 | 17.00 | 2020-03-23 |
| 9 | 2020-03-24 | 1,119,615 | -1,000 | 17.18 | 6,517,200 | 18,361,686 | 16.40 | 2020-03-20 |
| 10 | 2020-03-06 | 1,120,615 | -300 | 17.19 | 6,517,200 | 14,792,118 | 13.20 | 2020-03-04 |
| 11 | 2020-03-05 | 1,120,915 | -1,150 | 17.20 | 6,517,200 | 14,796,078 | 13.20 | 2020-03-03 |
| 12 | 2020-03-02 | 1,122,065 | -400 | 17.22 | 6,517,200 | 15,708,910 | 14.00 | 2020-02-27 |
| 13 | 2019-11-11 | 1,122,465 | -30 | 17.22 | 6,517,200 | 47,817,009 | 42.60 | 2019-11-07 |
| 14 | 2019-10-31 | 1,122,495 | -300 | 17.22 | 6,517,200 | 49,165,281 | 43.80 | 2019-10-29 |
| 15 | 2019-10-28 | 1,122,795 | -100 | 17.23 | 6,517,200 | 49,402,980 | 44.00 | 2019-10-24 |
| 16 | 2019-10-24 | 1,122,895 | -50 | 17.23 | 6,517,200 | 53,000,644 | 47.20 | 2019-10-22 |
| 17 | 2019-09-04 | 1,122,945 | -70 | 17.23 | 6,517,200 | 60,639,030 | 54.00 | 2019-09-02 |
| 18 | 2019-05-30 | 1,123,015 | -1,700 | 17.23 | 6,517,200 | 69,626,930 | 62.00 | 2019-05-28 |
| 19 | 2019-05-23 | 1,124,715 | -16,800 | 17.26 | 6,517,200 | 67,482,900 | 60.00 | 2019-05-21 |
| 20 | 2019-04-24 | 1,141,515 | -1,300 | 17.52 | 6,517,200 | 73,056,960 | 64.00 | 2019-04-18 |
| 21 | 2019-02-19 | 1,142,815 | -11,360 | 17.54 | 6,517,200 | 100,567,720 | 88.00 | 2019-02-15 |
| 22 | 2018-12-19 | 1,154,175 | -100 | 17.71 | 6,517,200 | 103,875,750 | 90.00 | 2018-12-17 |
| 23 | 2018-11-20 | 1,154,275 | -190 | 17.71 | 6,517,200 | 88,879,175 | 77.00 | 2018-11-16 |
| 24 | 2018-11-08 | 1,154,465 | 500 | 17.71 | 6,517,200 | 88,893,805 | 77.00 | 2018-11-06 |
| 25 | 2018-07-12 | 1,153,965 | 1,750 | 20.38 | 5,662,000 | 84,239,445 | 73.00 | 2018-07-10 |
| 26 | 2018-07-10 | 1,152,215 | -4,990 | 20.35 | 5,662,000 | 96,786,060 | 84.00 | 2018-07-06 |
| 27 | 2018-07-05 | 1,157,205 | 300 | 20.44 | 5,662,000 | 104,148,450 | 90.00 | 2018-07-03 |
| 28 | 2018-06-19 | 1,156,905 | 30,000 | 20.43 | 5,662,000 | 97,180,020 | 84.00 | 2018-06-14 |
| 29 | 2018-06-08 | 1,126,905 | -200 | 19.90 | 5,662,000 | 102,548,355 | 91.00 | 2018-06-06 |
| 30 | 2018-06-04 | 1,127,105 | -20 | 19.91 | 5,662,000 | 101,439,450 | 90.00 | 2018-05-31 |
| 31 | 2018-05-31 | 1,127,125 | 4,990 | 19.91 | 5,662,000 | 100,314,125 | 89.00 | 2018-05-29 |
| 32 | 2018-05-15 | 1,122,135 | 110 | 19.82 | 5,662,000 | 108,847,095 | 97.00 | 2018-05-11 |
| 33 | 2018-04-20 | 1,122,025 | 48,600 | 19.82 | 5,660,000 | 113,324,525 | 101.0 | 2018-04-18 |
| 34 | 2018-04-19 | 1,073,425 | -2,230 | 18.97 | 5,660,000 | 108,415,925 | 101.0 | 2018-04-17 |
| 35 | 2018-04-17 | 1,075,655 | -870 | 19.00 | 5,660,000 | 110,792,465 | 103.0 | 2018-04-13 |
| 36 | 2018-04-16 | 1,076,525 | -220 | 19.02 | 5,660,000 | 111,958,600 | 104.0 | 2018-04-12 |
| 37 | 2018-04-12 | 1,076,745 | 100 | 19.02 | 5,660,000 | 118,441,950 | 110.0 | 2018-04-10 |
| 38 | 2018-04-11 | 1,076,645 | 260 | 19.02 | 5,660,000 | 121,660,885 | 113.0 | 2018-04-09 |
| 39 | 2018-04-10 | 1,076,385 | 3,610 | 19.02 | 5,660,000 | 114,096,810 | 106.0 | 2018-04-06 |
| 40 | 2018-04-09 | 1,072,775 | -2,880 | 18.95 | 5,660,000 | 115,859,700 | 108.0 | 2018-04-04 |
| 41 | 2018-04-06 | 1,075,655 | -1,070 | 19.00 | 5,660,000 | 112,943,775 | 105.0 | 2018-04-03 |
| 42 | 2018-04-04 | 1,076,725 | 2,540 | 19.02 | 5,660,000 | 113,056,125 | 105.0 | 2018-03-29 |
| 43 | 2018-03-29 | 1,074,185 | 1,510 | 18.98 | 5,660,000 | 129,976,385 | 121.0 | 2018-03-27 |
| 44 | 2018-03-28 | 1,072,675 | -3,060 | 18.95 | 5,660,000 | 136,229,725 | 127.0 | 2018-03-26 |
| 45 | 2018-03-27 | 1,075,735 | 2,910 | 19.01 | 5,660,000 | 136,618,345 | 127.0 | 2018-03-23 |
| 46 | 2018-03-26 | 1,072,825 | -2,050 | 18.95 | 5,660,000 | 136,248,775 | 127.0 | 2018-03-22 |
| 47 | 2018-03-23 | 1,074,875 | -1,550 | 18.99 | 5,660,000 | 139,733,750 | 130.0 | 2018-03-21 |
| 48 | 2018-03-22 | 1,076,425 | 2,130 | 19.02 | 5,660,000 | 137,782,400 | 128.0 | 2018-03-20 |
| 49 | 2018-03-21 | 1,074,295 | -2,080 | 18.98 | 5,660,000 | 142,881,235 | 133.0 | 2018-03-19 |
| 50 | 2018-03-20 | 1,076,375 | 2,370 | 19.02 | 5,660,000 | 146,387,000 | 136.0 | 2018-03-16 |
| 51 | 2018-03-19 | 1,074,005 | -2,260 | 18.98 | 5,660,000 | 144,990,675 | 135.0 | 2018-03-15 |
| 52 | 2018-03-16 | 1,076,265 | -610 | 19.02 | 5,660,000 | 145,295,775 | 135.0 | 2018-03-14 |
| 53 | 2018-03-15 | 1,076,875 | 2,960 | 19.03 | 5,660,000 | 138,916,875 | 129.0 | 2018-03-13 |
| 54 | 2018-03-14 | 1,073,915 | 1,110 | 18.97 | 5,660,000 | 136,387,205 | 127.0 | 2018-03-12 |
| 55 | 2018-03-13 | 1,072,805 | -3,290 | 18.95 | 5,660,000 | 139,464,650 | 130.0 | 2018-03-09 |
| 56 | 2018-03-12 | 1,076,095 | -830 | 19.01 | 5,660,000 | 139,892,350 | 130.0 | 2018-03-08 |
| 57 | 2018-03-09 | 1,076,925 | 4,110 | 19.03 | 5,660,000 | 140,000,250 | 130.0 | 2018-03-07 |
| 58 | 2018-03-07 | 1,072,815 | -2,050 | 18.95 | 5,660,000 | 143,757,210 | 134.0 | 2018-03-05 |
| 59 | 2018-03-06 | 1,074,865 | 2,200 | 18.99 | 5,660,000 | 148,331,370 | 138.0 | 2018-03-02 |
| 60 | 2018-03-05 | 1,072,665 | -1,230 | 18.95 | 5,660,000 | 149,100,435 | 139.0 | 2018-03-01 |
| 61 | 2018-03-02 | 1,073,895 | -2,790 | 18.97 | 5,660,000 | 149,271,405 | 139.0 | 2018-02-28 |
| 62 | 2018-02-28 | 1,076,685 | 2,310 | 19.02 | 5,660,000 | 153,965,955 | 143.0 | 2018-02-26 |
| 63 | 2018-02-27 | 1,074,375 | -1,120 | 18.98 | 5,660,000 | 155,784,375 | 145.0 | 2018-02-23 |
| 64 | 2018-02-26 | 1,075,495 | 360 | 19.00 | 5,660,000 | 150,569,300 | 140.0 | 2018-02-22 |
| 65 | 2018-02-23 | 1,075,135 | -10 | 19.00 | 5,660,000 | 154,819,440 | 144.0 | 2018-02-21 |
| 66 | 2018-02-22 | 1,075,145 | -380 | 19.00 | 5,660,000 | 155,896,025 | 145.0 | 2018-02-20 |
| 67 | 2018-02-21 | 1,075,525 | -660 | 19.00 | 5,660,000 | 152,724,550 | 142.0 | 2018-02-14 |
| 68 | 2018-02-14 | 1,076,185 | -140 | 19.01 | 5,660,000 | 146,361,160 | 136.0 | 2018-02-12 |
| 69 | 2018-02-13 | 1,076,325 | 120 | 19.02 | 5,660,000 | 125,930,025 | 117.0 | 2018-02-09 |
| 70 | 2018-02-12 | 1,076,205 | 990 | 19.03 | 5,655,000 | 160,354,545 | 149.0 | 2018-02-08 |
| 71 | 2018-02-09 | 1,075,215 | -970 | 19.01 | 5,655,000 | 161,282,250 | 150.0 | 2018-02-07 |
| 72 | 2018-02-08 | 1,076,185 | 1,620 | 19.03 | 5,655,000 | 163,580,120 | 152.0 | 2018-02-06 |
| 73 | 2018-02-07 | 1,074,565 | -200 | 19.00 | 5,655,000 | 171,930,400 | 160.0 | 2018-02-05 |
| 74 | 2018-02-06 | 1,074,765 | -370 | 19.01 | 5,655,000 | 173,037,165 | 161.0 | 2018-02-02 |
| 75 | 2018-02-05 | 1,075,135 | 330 | 19.01 | 5,655,000 | 168,796,195 | 157.0 | 2018-02-01 |
| 76 | 2018-02-02 | 1,074,805 | -330 | 19.01 | 5,655,000 | 166,594,775 | 155.0 | 2018-01-31 |
| 77 | 2018-02-01 | 1,075,135 | -330 | 19.01 | 5,655,000 | 165,570,790 | 154.0 | 2018-01-30 |
| 78 | 2018-01-31 | 1,075,465 | -310 | 19.02 | 5,655,000 | 165,621,610 | 154.0 | 2018-01-29 |
| 79 | 2018-01-30 | 1,075,775 | -1,140 | 19.02 | 5,655,000 | 165,669,350 | 154.0 | 2018-01-26 |
| 80 | 2018-01-29 | 1,076,915 | 3,910 | 19.04 | 5,655,000 | 165,844,910 | 154.0 | 2018-01-25 |
| 81 | 2018-01-26 | 1,073,005 | -480 | 18.97 | 5,655,000 | 168,461,785 | 157.0 | 2018-01-24 |
| 82 | 2018-01-25 | 1,073,485 | -2,300 | 18.98 | 5,655,000 | 164,243,205 | 153.0 | 2018-01-23 |
| 83 | 2018-01-24 | 1,075,785 | -450 | 19.02 | 5,655,000 | 162,443,535 | 151.0 | 2018-01-22 |
| 84 | 2018-01-23 | 1,076,235 | 260 | 19.03 | 5,655,000 | 161,435,250 | 150.0 | 2018-01-19 |
| 85 | 2018-01-22 | 1,075,975 | -810 | 19.03 | 5,655,000 | 159,244,300 | 148.0 | 2018-01-18 |
| 86 | 2018-01-19 | 1,076,785 | 60 | 19.04 | 5,655,000 | 155,057,040 | 144.0 | 2018-01-17 |
| 87 | 2018-01-18 | 1,076,725 | 840 | 19.04 | 5,655,000 | 160,432,025 | 149.0 | 2018-01-16 |
| 88 | 2018-01-17 | 1,075,885 | 1,360 | 19.03 | 5,655,000 | 172,141,600 | 160.0 | 2018-01-15 |
| 89 | 2018-01-16 | 1,074,525 | -60 | 19.00 | 5,655,000 | 178,371,150 | 166.0 | 2018-01-12 |
| 90 | 2018-01-15 | 1,074,585 | -300 | 19.00 | 5,655,000 | 178,381,110 | 166.0 | 2018-01-11 |
| 91 | 2018-01-12 | 1,074,885 | -450 | 19.01 | 5,655,000 | 177,356,025 | 165.0 | 2018-01-10 |
| 92 | 2018-01-11 | 1,075,335 | -1,060 | 19.02 | 5,655,000 | 176,354,940 | 164.0 | 2018-01-09 |
| 93 | 2018-01-10 | 1,076,395 | -340 | 19.03 | 5,655,000 | 175,452,385 | 163.0 | 2018-01-08 |
| 94 | 2018-01-05 | 1,076,735 | -300 | 19.04 | 5,655,000 | 150,742,900 | 140.0 | 2018-01-03 |
| 95 | 2018-01-02 | 1,077,035 | 500 | 19.05 | 5,655,000 | 146,476,760 | 136.0 | 2017-12-28 |
| 96 | 2017-12-29 | 1,076,535 | 1,000 | 19.04 | 5,655,000 | 143,179,155 | 133.0 | 2017-12-27 |
| 97 | 2017-11-29 | 1,075,535 | -270 | 19.02 | 5,655,000 | 121,535,455 | 113.0 | 2017-11-27 |
| 98 | 2017-11-22 | 1,075,805 | -120 | 19.02 | 5,655,000 | 120,490,160 | 112.0 | 2017-11-20 |
| 99 | 2017-11-09 | 1,075,925 | -620 | 19.03 | 5,655,000 | 122,655,450 | 114.0 | 2017-11-07 |
| 100 | 2017-11-08 | 1,076,545 | -8,500 | 19.04 | 5,655,000 | 121,649,585 | 113.0 | 2017-11-06 |
| 101 | 2017-11-07 | 1,085,045 | -3,000 | 19.19 | 5,655,000 | 122,610,085 | 113.0 | 2017-11-03 |
| 102 | 2017-11-06 | 1,088,045 | -81,780 | 19.24 | 5,655,000 | 126,213,220 | 116.0 | 2017-11-02 |
| 103 | 2017-11-03 | 1,169,825 | -2,900 | 20.69 | 5,655,000 | 135,699,700 | 116.0 | 2017-11-01 |
| 104 | 2017-11-02 | 1,172,725 | -2,240 | 20.74 | 5,655,000 | 137,208,825 | 117.0 | 2017-10-31 |
| 105 | 2017-11-01 | 1,174,965 | -2,850 | 20.78 | 5,655,000 | 139,820,835 | 119.0 | 2017-10-30 |
| 106 | 2017-10-31 | 1,177,815 | -2,850 | 20.83 | 5,655,000 | 141,337,800 | 120.0 | 2017-10-27 |
| 107 | 2017-10-30 | 1,180,665 | -1,890 | 20.88 | 5,655,000 | 140,499,135 | 119.0 | 2017-10-26 |
| 108 | 2017-10-27 | 1,182,555 | -2,900 | 20.91 | 5,655,000 | 141,906,600 | 120.0 | 2017-10-25 |
| 109 | 2017-10-26 | 1,185,455 | -2,190 | 20.96 | 5,655,000 | 142,254,600 | 120.0 | 2017-10-24 |
| 110 | 2017-10-25 | 1,187,645 | -4,070 | 21.00 | 5,655,000 | 143,705,045 | 121.0 | 2017-10-23 |
| 111 | 2017-10-24 | 1,191,715 | -3,780 | 21.07 | 5,655,000 | 143,005,800 | 120.0 | 2017-10-20 |
| 112 | 2017-10-23 | 1,195,495 | -3,100 | 21.14 | 5,655,000 | 145,850,390 | 122.0 | 2017-10-19 |
| 113 | 2017-10-19 | 1,198,595 | -5,840 | 21.20 | 5,655,000 | 152,221,565 | 127.0 | 2017-10-17 |
| 114 | 2017-10-18 | 1,204,435 | -17,310 | 21.30 | 5,655,000 | 146,941,070 | 122.0 | 2017-10-16 |
| 115 | 2017-10-13 | 1,221,745 | 3,380 | 21.60 | 5,655,000 | 149,052,890 | 122.0 | 2017-10-11 |
| 116 | 2017-10-11 | 1,218,365 | -20 | 21.54 | 5,655,000 | 168,134,370 | 138.0 | 2017-10-09 |
| 117 | 2017-10-06 | 1,218,385 | 1,320 | 21.55 | 5,655,000 | 148,642,970 | 122.0 | 2017-10-03 |
| 118 | 2017-10-04 | 1,217,065 | 3,630 | 21.52 | 5,655,000 | 146,047,800 | 120.0 | 2017-09-29 |
| 119 | 2017-10-03 | 1,213,435 | 910 | 21.46 | 5,655,000 | 144,398,765 | 119.0 | 2017-09-28 |
| 120 | 2017-09-29 | 1,212,525 | 2,790 | 21.44 | 5,655,000 | 145,503,000 | 120.0 | 2017-09-27 |
| 121 | 2017-09-28 | 1,209,735 | 4,190 | 21.39 | 5,655,000 | 145,168,200 | 120.0 | 2017-09-26 |
| 122 | 2017-09-27 | 1,205,545 | 3,550 | 21.32 | 5,655,000 | 148,282,035 | 123.0 | 2017-09-25 |
| 123 | 2017-09-26 | 1,201,995 | 1,750 | 21.26 | 5,655,000 | 147,845,385 | 123.0 | 2017-09-22 |
| 124 | 2017-09-25 | 1,200,245 | 100 | 21.22 | 5,655,000 | 148,830,380 | 124.0 | 2017-09-21 |
| 125 | 2017-09-22 | 1,200,145 | 1,620 | 21.22 | 5,655,000 | 148,817,980 | 124.0 | 2017-09-20 |
| 126 | 2017-09-21 | 1,198,525 | 2,530 | 21.19 | 5,655,000 | 152,212,675 | 127.0 | 2017-09-19 |
| 127 | 2017-09-20 | 1,195,995 | 2,890 | 21.15 | 5,655,000 | 155,479,350 | 130.0 | 2017-09-18 |
| 128 | 2017-09-19 | 1,193,105 | 4,100 | 21.10 | 5,655,000 | 156,296,755 | 131.0 | 2017-09-15 |
| 129 | 2017-09-18 | 1,189,005 | 4,910 | 21.03 | 5,655,000 | 162,893,685 | 137.0 | 2017-09-14 |
| 130 | 2017-09-15 | 1,184,095 | 5,190 | 20.94 | 5,655,000 | 162,221,015 | 137.0 | 2017-09-13 |
| 131 | 2017-09-14 | 1,178,905 | 4,970 | 20.85 | 5,655,000 | 160,331,080 | 136.0 | 2017-09-12 |
| 132 | 2017-09-13 | 1,173,935 | 4,350 | 20.76 | 5,655,000 | 158,481,225 | 135.0 | 2017-09-11 |
| 133 | 2017-09-12 | 1,169,585 | 3,250 | 20.68 | 5,655,000 | 160,233,145 | 137.0 | 2017-09-08 |
| 134 | 2017-09-11 | 1,166,335 | 2,620 | 20.62 | 5,655,000 | 158,621,560 | 136.0 | 2017-09-07 |
| 135 | 2017-09-08 | 1,163,715 | 4,270 | 20.58 | 5,655,000 | 162,920,100 | 140.0 | 2017-09-06 |
| 136 | 2017-09-07 | 1,159,445 | 1,230 | 20.50 | 5,655,000 | 166,960,080 | 144.0 | 2017-09-05 |
| 137 | 2017-09-06 | 1,158,215 | -7,940 | 20.48 | 5,655,000 | 166,782,960 | 144.0 | 2017-09-04 |
| 138 | 2017-09-05 | 1,166,155 | -6,830 | 20.62 | 5,655,000 | 167,926,320 | 144.0 | 2017-09-01 |
| 139 | 2017-09-04 | 1,172,985 | 600 | 20.74 | 5,655,000 | 170,082,825 | 145.0 | 2017-08-31 |
| 140 | 2017-09-01 | 1,172,385 | 260 | 20.73 | 5,655,000 | 169,995,825 | 145.0 | 2017-08-30 |
| 141 | 2017-08-31 | 1,172,125 | 2,390 | 20.73 | 5,655,000 | 168,786,000 | 144.0 | 2017-08-29 |
| 142 | 2017-08-30 | 1,169,735 | 3,360 | 20.68 | 5,655,000 | 175,460,250 | 150.0 | 2017-08-28 |
| 143 | 2017-08-29 | 1,166,375 | -470 | 20.63 | 5,655,000 | 174,956,250 | 150.0 | 2017-08-25 |
| 144 | 2017-08-28 | 1,166,845 | 2,350 | 20.63 | 5,655,000 | 175,026,750 | 150.0 | 2017-08-24 |
| 145 | 2017-08-25 | 1,164,495 | 3,700 | 20.59 | 5,655,000 | 175,838,745 | 151.0 | 2017-08-22 |
| 146 | 2017-08-24 | 1,160,795 | 870 | 20.53 | 5,655,000 | 176,440,840 | 152.0 | 2017-08-21 |
| 147 | 2017-08-22 | 1,159,925 | 5,710 | 20.51 | 5,655,000 | 176,308,600 | 152.0 | 2017-08-18 |
| 148 | 2017-08-21 | 1,154,215 | -2,770 | 20.41 | 5,655,000 | 175,440,680 | 152.0 | 2017-08-17 |
| 149 | 2017-08-18 | 1,156,985 | 3,400 | 20.46 | 5,655,000 | 175,861,720 | 152.0 | 2017-08-16 |
| 150 | 2017-08-17 | 1,153,585 | 5,560 | 20.40 | 5,655,000 | 174,191,335 | 151.0 | 2017-08-15 |
| 151 | 2017-08-16 | 1,148,025 | -3,620 | 20.30 | 5,655,000 | 175,647,825 | 153.0 | 2017-08-14 |
| 152 | 2017-08-15 | 1,151,645 | -1,610 | 20.37 | 5,655,000 | 175,050,040 | 152.0 | 2017-08-11 |
| 153 | 2017-08-14 | 1,153,255 | -5,760 | 20.39 | 5,655,000 | 176,448,015 | 153.0 | 2017-08-10 |
| 154 | 2017-08-11 | 1,159,015 | -930 | 20.50 | 5,655,000 | 177,329,295 | 153.0 | 2017-08-09 |
| 155 | 2017-08-10 | 1,159,945 | -2,500 | 20.51 | 5,655,000 | 177,471,585 | 153.0 | 2017-08-08 |
| 156 | 2017-08-09 | 1,162,445 | 3,450 | 20.56 | 5,655,000 | 176,691,640 | 152.0 | 2017-08-07 |
| 157 | 2017-08-08 | 1,158,995 | 4,710 | 20.50 | 5,655,000 | 178,485,230 | 154.0 | 2017-08-04 |
| 158 | 2017-08-07 | 1,154,285 | -310 | 20.41 | 5,655,000 | 178,914,175 | 155.0 | 2017-08-03 |
| 159 | 2017-08-04 | 1,154,595 | 1,510 | 20.42 | 5,655,000 | 178,962,225 | 155.0 | 2017-08-02 |
| 160 | 2017-08-03 | 1,153,085 | -1,000 | 20.39 | 5,655,000 | 178,728,175 | 155.0 | 2017-08-01 |
| 161 | 2017-08-02 | 1,154,085 | -1,760 | 20.41 | 5,655,000 | 178,883,175 | 155.0 | 2017-07-31 |
| 162 | 2017-08-01 | 1,155,845 | 4,920 | 20.44 | 5,655,000 | 181,467,665 | 157.0 | 2017-07-28 |
| 163 | 2017-07-31 | 1,150,925 | 4,570 | 20.35 | 5,655,000 | 181,846,150 | 158.0 | 2017-07-27 |
| 164 | 2017-07-28 | 1,146,355 | 1,810 | 20.27 | 5,655,000 | 182,270,445 | 159.0 | 2017-07-26 |
| 165 | 2017-07-27 | 1,144,545 | 1,430 | 20.24 | 5,655,000 | 181,982,655 | 159.0 | 2017-07-25 |
| 166 | 2017-07-26 | 1,143,115 | -5,850 | 20.21 | 5,655,000 | 180,612,170 | 158.0 | 2017-07-24 |
| 167 | 2017-07-25 | 1,148,965 | -5,460 | 20.32 | 5,655,000 | 181,536,470 | 158.0 | 2017-07-21 |
| 168 | 2017-07-24 | 1,154,425 | -6,900 | 20.41 | 5,655,000 | 182,399,150 | 158.0 | 2017-07-20 |
| 169 | 2017-07-21 | 1,161,325 | -200 | 20.54 | 5,655,000 | 184,650,675 | 159.0 | 2017-07-19 |
| 170 | 2017-07-20 | 1,161,525 | 410 | 20.54 | 5,655,000 | 189,328,575 | 163.0 | 2017-07-18 |
| 171 | 2017-07-19 | 1,161,115 | -220 | 20.53 | 5,655,000 | 188,100,630 | 162.0 | 2017-07-17 |
| 172 | 2017-07-18 | 1,161,335 | 2,820 | 20.54 | 5,655,000 | 185,813,600 | 160.0 | 2017-07-14 |
| 173 | 2017-07-17 | 1,158,515 | -2,730 | 20.49 | 5,655,000 | 185,362,400 | 160.0 | 2017-07-13 |
| 174 | 2017-07-14 | 1,161,245 | 1,430 | 20.53 | 5,655,000 | 184,637,955 | 159.0 | 2017-07-12 |
| 175 | 2017-07-13 | 1,159,815 | -810 | 20.51 | 5,655,000 | 180,931,140 | 156.0 | 2017-07-11 |
| 176 | 2017-07-12 | 1,160,625 | 3,180 | 20.52 | 5,655,000 | 177,575,625 | 153.0 | 2017-07-10 |
| 177 | 2017-07-11 | 1,157,445 | 6,990 | 20.47 | 5,655,000 | 174,774,195 | 151.0 | 2017-07-07 |
| 178 | 2017-07-10 | 1,150,455 | -1,780 | 20.34 | 5,655,000 | 172,568,250 | 150.0 | 2017-07-06 |
| 179 | 2017-07-07 | 1,152,235 | 7,190 | 20.38 | 5,655,000 | 176,291,955 | 153.0 | 2017-07-05 |
| 180 | 2017-07-06 | 1,145,045 | -2,930 | 20.25 | 5,655,000 | 180,917,110 | 158.0 | 2017-07-04 |
| 181 | 2017-07-05 | 1,147,975 | -4,120 | 20.30 | 5,655,000 | 180,232,075 | 157.0 | 2017-07-03 |
| 182 | 2017-07-04 | 1,152,095 | -160 | 20.37 | 5,655,000 | 170,510,060 | 148.0 | 2017-06-30 |
| 183 | 2017-07-03 | 1,152,255 | 2,930 | 20.38 | 5,655,000 | 160,163,445 | 139.0 | 2017-06-29 |
| 184 | 2017-06-30 | 1,149,325 | 2,570 | 20.32 | 5,655,000 | 158,606,850 | 138.0 | 2017-06-28 |
| 185 | 2017-06-29 | 1,146,755 | 2,840 | 20.28 | 5,655,000 | 155,958,680 | 136.0 | 2017-06-27 |
| 186 | 2017-05-18 | 1,143,915 | -80 | 20.23 | 5,655,000 | 159,004,185 | 139.0 | 2017-05-16 |
| 187 | 2017-05-16 | 1,143,995 | -1,800 | 20.23 | 5,655,000 | 156,727,315 | 137.0 | 2017-05-12 |
| 188 | 2017-05-12 | 1,145,795 | -200 | 20.26 | 5,655,000 | 155,828,120 | 136.0 | 2017-05-10 |
| 189 | 2017-05-08 | 1,145,995 | 80 | 20.27 | 5,655,000 | 163,877,285 | 143.0 | 2017-05-04 |
| 190 | 2017-03-09 | 1,145,915 | -10 | 20.26 | 5,655,000 | 184,492,315 | 161.0 | 2017-03-07 |
| 191 | 2017-03-08 | 1,145,925 | 10 | 20.26 | 5,655,000 | 191,369,475 | 167.0 | 2017-03-06 |
| 192 | 2017-03-06 | 1,145,915 | 5,200 | 20.26 | 5,655,000 | 191,367,805 | 167.0 | 2017-03-02 |
| 193 | 2017-02-20 | 1,140,715 | -930 | 20.17 | 5,655,000 | 201,906,555 | 177.0 | 2017-02-16 |
| 194 | 2017-02-09 | 1,141,645 | -2,000 | 20.19 | 5,655,000 | 168,963,460 | 148.0 | 2017-02-07 |
| 195 | 2017-01-10 | 1,143,645 | -130,000 | 20.22 | 5,655,000 | 182,983,200 | 160.0 | 2017-01-06 |
| 196 | 2016-12-16 | 1,273,645 | -1,560 | 22.52 | 5,655,000 | 206,330,490 | 162.0 | 2016-12-14 |
| 197 | 2016-12-13 | 1,275,205 | -200 | 22.55 | 5,655,000 | 221,885,670 | 174.0 | 2016-12-09 |
| 198 | 2016-11-30 | 1,275,405 | -56,580 | 22.55 | 5,655,000 | 223,195,875 | 175.0 | 2016-11-28 |
| 199 | 2016-11-25 | 1,331,985 | 50 | 23.55 | 5,655,000 | 243,753,255 | 183.0 | 2016-11-23 |
| 200 | 2016-11-18 | 1,331,935 | -330 | 23.55 | 5,655,000 | 277,042,480 | 208.0 | 2016-11-16 |
| 201 | 2016-11-17 | 1,332,265 | -250 | 23.56 | 5,655,000 | 253,130,350 | 190.0 | 2016-11-15 |
| 202 | 2016-11-14 | 1,332,515 | -200 | 23.56 | 5,655,000 | 222,530,005 | 167.0 | 2016-11-10 |
| 203 | 2016-11-11 | 1,332,715 | -3,200 | 23.57 | 5,655,000 | 227,894,265 | 171.0 | 2016-11-09 |
| 204 | 2016-11-10 | 1,335,915 | -3,330 | 23.62 | 5,655,000 | 267,183,000 | 200.0 | 2016-11-08 |
| 205 | 2016-11-09 | 1,339,245 | -269,760 | 23.68 | 5,655,000 | 274,545,225 | 205.0 | 2016-11-07 |
| 206 | 2016-11-08 | 1,609,005 | 670 | 28.45 | 5,655,000 | 345,936,075 | 215.0 | 2016-11-04 |
| 207 | 2016-11-07 | 1,608,335 | 1,030 | 28.44 | 5,655,000 | 368,308,715 | 229.0 | 2016-11-03 |
| 208 | 2016-11-04 | 1,607,305 | 560 | 28.42 | 5,655,000 | 369,680,150 | 230.0 | 2016-11-02 |
| 209 | 2016-11-03 | 1,606,745 | 150 | 28.41 | 5,655,000 | 384,012,055 | 239.0 | 2016-11-01 |
| 210 | 2016-11-02 | 1,606,595 | -69,930 | 28.41 | 5,655,000 | 383,976,205 | 239.0 | 2016-10-31 |
| 211 | 2016-11-01 | 1,676,525 | 110 | 29.65 | 5,655,000 | 400,689,475 | 239.0 | 2016-10-28 |
| 212 | 2016-10-31 | 1,676,415 | 630 | 29.64 | 5,655,000 | 400,663,185 | 239.0 | 2016-10-27 |
| 213 | 2016-10-28 | 1,675,785 | 1,540 | 29.63 | 5,655,000 | 410,567,325 | 245.0 | 2016-10-26 |
| 214 | 2016-10-27 | 1,674,245 | -460 | 29.61 | 5,655,000 | 413,538,515 | 247.0 | 2016-10-25 |
| 215 | 2016-10-26 | 1,674,705 | -180 | 29.61 | 5,655,000 | 417,001,545 | 249.0 | 2016-10-24 |
| 216 | 2016-10-25 | 1,674,885 | 880 | 29.62 | 5,655,000 | 412,021,710 | 246.0 | 2016-10-20 |
| 217 | 2016-10-24 | 1,674,005 | -57,880 | 29.60 | 5,655,000 | 410,131,225 | 245.0 | 2016-10-19 |
| 218 | 2016-10-20 | 1,731,885 | -950 | 30.63 | 5,655,000 | 427,775,595 | 247.0 | 2016-10-18 |
| 219 | 2016-10-19 | 1,732,835 | -51,930 | 30.64 | 5,655,000 | 433,208,750 | 250.0 | 2016-10-17 |
| 220 | 2016-10-18 | 1,784,765 | -1,140 | 31.56 | 5,655,000 | 428,343,600 | 240.0 | 2016-10-14 |
| 221 | 2016-10-17 | 1,785,905 | 10 | 31.58 | 5,655,000 | 428,617,200 | 240.0 | 2016-10-13 |
| 222 | 2016-10-13 | 1,785,895 | -140 | 31.58 | 5,655,000 | 446,473,750 | 250.0 | 2016-10-11 |
| 223 | 2016-10-06 | 1,786,035 | -430 | 31.58 | 5,655,000 | 446,508,750 | 250.0 | 2016-10-04 |
| 224 | 2016-09-30 | 1,786,465 | -270 | 31.59 | 5,655,000 | 473,413,225 | 265.0 | 2016-09-28 |
| 225 | 2016-09-29 | 1,786,735 | -510 | 31.60 | 5,655,000 | 455,617,425 | 255.0 | 2016-09-27 |
| 226 | 2016-09-28 | 1,787,245 | 1,510 | 31.60 | 5,655,000 | 482,556,150 | 270.0 | 2016-09-26 |
| 227 | 2016-09-23 | 1,785,735 | 1,350 | 31.58 | 5,655,000 | 500,005,800 | 280.0 | 2016-09-21 |
| 228 | 2016-09-22 | 1,784,385 | -1,000 | 31.55 | 5,655,000 | 499,627,800 | 280.0 | 2016-09-20 |
| 229 | 2016-09-19 | 1,785,385 | 4,170 | 31.57 | 5,655,000 | 499,907,800 | 280.0 | 2016-09-14 |
| 230 | 2016-09-15 | 1,781,215 | -1,380 | 31.50 | 5,655,000 | 498,740,200 | 280.0 | 2016-09-13 |
| 231 | 2016-09-14 | 1,782,595 | -2,180 | 31.52 | 5,655,000 | 499,126,600 | 280.0 | 2016-09-12 |
| 232 | 2016-09-12 | 1,784,775 | -2,000 | 31.56 | 5,655,000 | 499,737,000 | 280.0 | 2016-09-08 |
| 233 | 2016-09-08 | 1,786,775 | 340 | 31.60 | 5,655,000 | 500,297,000 | 280.0 | 2016-09-06 |
| 234 | 2016-09-07 | 1,786,435 | 2,040 | 31.59 | 5,655,000 | 500,201,800 | 280.0 | 2016-09-05 |
| 235 | 2016-09-06 | 1,784,395 | -1,150 | 31.55 | 5,655,000 | 499,630,600 | 280.0 | 2016-09-02 |
| 236 | 2016-09-05 | 1,785,545 | 640 | 31.57 | 5,655,000 | 499,952,600 | 280.0 | 2016-09-01 |
| 237 | 2016-09-02 | 1,784,905 | 2,870 | 31.56 | 5,655,000 | 499,773,400 | 280.0 | 2016-08-31 |
| 238 | 2016-08-29 | 1,782,035 | -3,060 | 31.51 | 5,655,000 | 507,879,975 | 285.0 | 2016-08-25 |
| 239 | 2016-08-26 | 1,785,095 | -2,990 | 31.57 | 5,655,000 | 490,901,125 | 275.0 | 2016-08-24 |
| 240 | 2016-08-24 | 1,788,085 | 2,670 | 31.62 | 5,655,000 | 491,723,375 | 275.0 | 2016-08-22 |
| 241 | 2016-08-22 | 1,785,415 | 570 | 31.57 | 5,655,000 | 490,989,125 | 275.0 | 2016-08-18 |
| 242 | 2016-08-19 | 1,784,845 | -1,080 | 31.56 | 5,655,000 | 499,756,600 | 280.0 | 2016-08-17 |
| 243 | 2016-08-16 | 1,785,925 | -1,190 | 31.58 | 5,655,000 | 500,059,000 | 280.0 | 2016-08-12 |
| 244 | 2016-08-11 | 1,787,115 | -39,400 | 31.60 | 5,655,000 | 509,327,775 | 285.0 | 2016-08-09 |
| 245 | 2016-08-10 | 1,826,515 | -2,710 | 32.30 | 5,655,000 | 502,291,625 | 275.0 | 2016-08-08 |
| 246 | 2016-08-09 | 1,829,225 | -13,410 | 32.35 | 5,655,000 | 503,036,875 | 275.0 | 2016-08-05 |
| 247 | 2016-08-08 | 1,842,635 | -6,610 | 32.58 | 5,655,000 | 497,511,450 | 270.0 | 2016-08-04 |
| 248 | 2016-08-05 | 1,849,245 | -13,000 | 32.70 | 5,655,000 | 499,296,150 | 270.0 | 2016-08-03 |
| 249 | 2016-08-04 | 1,862,245 | -3,060 | 32.93 | 5,655,000 | 512,117,375 | 275.0 | 2016-08-01 |
| 250 | 2016-08-03 | 1,865,305 | -1,560 | 32.99 | 5,655,000 | 512,958,875 | 275.0 | 2016-07-29 |
| 251 | 2016-08-01 | 1,866,865 | -960 | 33.01 | 5,655,000 | 504,053,550 | 270.0 | 2016-07-28 |
| 252 | 2016-07-29 | 1,867,825 | -1,130 | 33.03 | 5,655,000 | 485,634,500 | 260.0 | 2016-07-27 |
| 253 | 2016-07-28 | 1,868,955 | 200 | 33.05 | 5,655,000 | 485,928,300 | 260.0 | 2016-07-26 |
| 254 | 2016-07-27 | 1,868,755 | 800 | 33.05 | 5,655,000 | 495,220,075 | 265.0 | 2016-07-25 |
| 255 | 2016-07-26 | 1,867,955 | -2,770 | 33.03 | 5,655,000 | 523,027,400 | 280.0 | 2016-07-22 |
| 256 | 2016-07-25 | 1,870,725 | -2,870 | 33.08 | 5,655,000 | 514,449,375 | 275.0 | 2016-07-21 |
| 257 | 2016-07-22 | 1,873,595 | -10,050 | 33.13 | 5,655,000 | 524,606,600 | 280.0 | 2016-07-20 |
| 258 | 2016-07-21 | 1,883,645 | -1,610 | 33.31 | 5,655,000 | 527,420,600 | 280.0 | 2016-07-19 |
| 259 | 2016-07-20 | 1,885,255 | -3,680 | 33.34 | 5,655,000 | 527,871,400 | 280.0 | 2016-07-18 |
| 260 | 2016-07-19 | 1,888,935 | -2,800 | 33.40 | 5,655,000 | 538,346,475 | 285.0 | 2016-07-15 |
| 261 | 2016-07-18 | 1,891,735 | -5,020 | 33.45 | 5,655,000 | 520,227,125 | 275.0 | 2016-07-14 |
| 262 | 2016-07-15 | 1,896,755 | 740 | 33.54 | 5,655,000 | 521,607,625 | 275.0 | 2016-07-13 |
| 263 | 2016-07-14 | 1,896,015 | 1,970 | 33.53 | 5,655,000 | 492,963,900 | 260.0 | 2016-07-12 |
| 264 | 2016-07-13 | 1,894,045 | 10,170 | 33.49 | 5,655,000 | 539,802,825 | 285.0 | 2016-07-11 |
| 265 | 2016-07-12 | 1,883,875 | 4,120 | 33.31 | 5,655,000 | 565,162,500 | 300.0 | 2016-07-08 |
| 266 | 2016-07-11 | 1,879,755 | -680 | 33.24 | 5,655,000 | 601,521,600 | 320.0 | 2016-07-07 |
| 267 | 2016-07-08 | 1,880,435 | -1,060 | 33.25 | 5,655,000 | 554,728,325 | 295.0 | 2016-07-06 |
| 268 | 2016-07-07 | 1,881,495 | -190 | 33.27 | 5,655,000 | 583,263,450 | 310.0 | 2016-07-05 |
| 269 | 2016-07-06 | 1,881,685 | -350 | 33.27 | 5,655,000 | 583,322,350 | 310.0 | 2016-07-04 |
| 270 | 2016-07-05 | 1,882,035 | 7,320 | 33.28 | 5,655,000 | 498,739,275 | 265.0 | 2016-06-30 |
| 271 | 2016-07-04 | 1,874,715 | -8,990 | 33.15 | 5,655,000 | 440,558,025 | 235.0 | 2016-06-29 |
| 272 | 2016-06-30 | 1,883,705 | -15,850 | 33.31 | 5,655,000 | 425,717,330 | 226.0 | 2016-06-28 |
| 273 | 2016-06-29 | 1,899,555 | -2,750 | 33.59 | 5,655,000 | 434,998,095 | 229.0 | 2016-06-27 |
| 274 | 2016-06-28 | 1,902,305 | -9,670 | 33.64 | 5,655,000 | 426,116,320 | 224.0 | 2016-06-24 |
| 275 | 2016-06-27 | 1,911,975 | 31,220 | 33.81 | 5,655,000 | 426,370,425 | 223.0 | 2016-06-23 |
| 276 | 2016-06-24 | 1,880,755 | 6,980 | 33.26 | 5,655,000 | 417,527,610 | 222.0 | 2016-06-22 |
| 277 | 2016-06-23 | 1,873,775 | -6,530 | 33.13 | 5,655,000 | 406,609,175 | 217.0 | 2016-06-21 |
| 278 | 2016-06-22 | 1,880,305 | 5,160 | 33.25 | 5,655,000 | 381,701,915 | 203.0 | 2016-06-20 |
| 279 | 2016-06-21 | 1,875,145 | 5,130 | 33.16 | 5,655,000 | 331,900,665 | 177.0 | 2016-06-17 |
| 280 | 2016-06-16 | 1,870,015 | -350 | 33.07 | 5,655,000 | 345,952,775 | 185.0 | 2016-06-14 |
| 281 | 2016-06-15 | 1,870,365 | 1,770 | 33.07 | 5,655,000 | 340,406,430 | 182.0 | 2016-06-13 |
| 282 | 2016-06-06 | 1,868,595 | 20 | 33.04 | 5,655,000 | 373,719,000 | 200.0 | 2016-06-02 |
| 283 | 2016-06-01 | 1,868,575 | 10,700 | 33.04 | 5,655,000 | 396,137,900 | 212.0 | 2016-05-30 |
| 284 | 2016-05-30 | 1,857,875 | 50 | 32.85 | 5,655,000 | 412,448,250 | 222.0 | 2016-05-26 |
| 285 | 2016-05-27 | 1,857,825 | 7,010 | 32.85 | 5,655,000 | 416,152,800 | 224.0 | 2016-05-25 |
| 286 | 2016-05-26 | 1,850,815 | 2,570 | 32.73 | 5,655,000 | 407,179,300 | 220.0 | 2016-05-24 |
| 287 | 2016-05-25 | 1,848,245 | 16,250 | 32.68 | 5,655,000 | 414,006,880 | 224.0 | 2016-05-23 |
| 288 | 2016-05-24 | 1,831,995 | 15,230 | 32.40 | 5,655,000 | 415,862,865 | 227.0 | 2016-05-20 |
| 289 | 2016-05-23 | 1,816,765 | 11,230 | 32.13 | 5,655,000 | 406,955,360 | 224.0 | 2016-05-19 |
| 290 | 2016-05-20 | 1,805,535 | 16,590 | 31.93 | 5,655,000 | 408,050,910 | 226.0 | 2016-05-18 |
| 291 | 2016-05-19 | 1,788,945 | 9,900 | 31.63 | 5,655,000 | 368,522,670 | 206.0 | 2016-05-17 |
| 292 | 2016-04-26 | 1,779,045 | -1,020 | 31.46 | 5,655,000 | 387,831,810 | 218.0 | 2016-04-22 |
| 293 | 2016-04-18 | 1,780,065 | 300 | 31.48 | 5,655,000 | 453,916,575 | 255.0 | 2016-04-14 |
| 294 | 2016-04-15 | 1,779,765 | 10 | 31.47 | 5,655,000 | 444,941,250 | 250.0 | 2016-04-13 |
| 295 | 2016-04-14 | 1,779,755 | 100 | 31.47 | 5,655,000 | 444,938,750 | 250.0 | 2016-04-12 |
| 296 | 2016-04-13 | 1,779,655 | 200 | 31.47 | 5,655,000 | 462,710,300 | 260.0 | 2016-04-11 |
| 297 | 2016-04-12 | 1,779,455 | 20 | 31.47 | 5,655,000 | 444,863,750 | 250.0 | 2016-04-08 |
| 298 | 2016-04-11 | 1,779,435 | 60 | 31.47 | 5,655,000 | 480,447,450 | 270.0 | 2016-04-07 |
| 299 | 2016-04-06 | 1,779,375 | 900 | 31.47 | 5,655,000 | 498,225,000 | 280.0 | 2016-04-01 |
| 300 | 2016-04-05 | 1,778,475 | 900 | 31.45 | 5,655,000 | 506,865,375 | 285.0 | 2016-03-31 |
| 301 | 2016-04-01 | 1,777,575 | -720 | 31.43 | 5,655,000 | 524,384,625 | 295.0 | 2016-03-30 |
| 302 | 2016-03-31 | 1,778,295 | 300 | 31.45 | 5,655,000 | 497,922,600 | 280.0 | 2016-03-29 |
| 303 | 2016-03-30 | 1,777,995 | -100 | 31.44 | 5,655,000 | 515,618,550 | 290.0 | 2016-03-24 |
| 304 | 2016-03-29 | 1,778,095 | 1,080 | 31.44 | 5,655,000 | 524,538,025 | 295.0 | 2016-03-23 |
| 305 | 2016-03-24 | 1,777,015 | 2,410 | 31.42 | 5,655,000 | 550,874,650 | 310.0 | 2016-03-22 |
| 306 | 2016-03-23 | 1,774,605 | -1,660 | 31.38 | 5,655,000 | 567,873,600 | 320.0 | 2016-03-21 |
| 307 | 2016-03-22 | 1,776,265 | -600 | 31.41 | 5,655,000 | 568,404,800 | 320.0 | 2016-03-18 |
| 308 | 2016-03-21 | 1,776,865 | 1,050 | 31.42 | 5,655,000 | 586,365,450 | 330.0 | 2016-03-17 |
| 309 | 2016-03-18 | 1,775,815 | 780 | 31.40 | 5,655,000 | 577,139,875 | 325.0 | 2016-03-16 |
| 310 | 2016-03-17 | 1,775,035 | -1,440 | 31.39 | 5,655,000 | 559,136,025 | 315.0 | 2016-03-15 |
| 311 | 2016-03-16 | 1,776,475 | -2,700 | 31.41 | 5,655,000 | 577,354,375 | 325.0 | 2016-03-14 |
| 312 | 2016-03-15 | 1,779,175 | 200 | 31.46 | 5,655,000 | 569,336,000 | 320.0 | 2016-03-11 |
| 313 | 2016-03-14 | 1,778,975 | 1,694,640 | 31.46 | 5,655,000 | 578,166,875 | 325.0 | 2016-03-10 |
| 314 | 2016-03-11 | 84,335 | 2,240 | 1.49 | 5,655,000 | 24,457,150 | 290.0 | 2016-03-09 |
| 315 | 2016-03-10 | 82,095 | -1,090 | 1.45 | 5,655,000 | 23,397,075 | 285.0 | 2016-03-08 |
| 316 | 2016-03-09 | 83,185 | 2,850 | 1.47 | 5,655,000 | 24,539,575 | 295.0 | 2016-03-07 |
| 317 | 2016-03-08 | 80,335 | -850 | 1.42 | 5,655,000 | 22,895,475 | 285.0 | 2016-03-04 |
| 318 | 2016-03-07 | 81,185 | 200 | 1.44 | 5,655,000 | 23,949,575 | 295.0 | 2016-03-03 |
| 319 | 2016-03-04 | 80,985 | 930 | 1.43 | 5,655,000 | 24,295,500 | 300.0 | 2016-03-02 |
| 320 | 2016-03-03 | 80,055 | -3,410 | 1.42 | 5,655,000 | 24,016,500 | 300.0 | 2016-03-01 |
| 321 | 2016-03-02 | 83,465 | -700 | 1.48 | 5,655,000 | 24,204,850 | 290.0 | 2016-02-29 |
| 322 | 2016-03-01 | 84,165 | 790 | 1.49 | 5,655,000 | 26,511,975 | 315.0 | 2016-02-26 |
| 323 | 2016-02-29 | 83,375 | 2,010 | 1.47 | 5,655,000 | 28,347,500 | 340.0 | 2016-02-25 |
| 324 | 2016-02-26 | 81,365 | -200 | 2.05 | 3,960,000 | 27,664,100 | 340.0 | 2016-02-24 |
| 325 | 2016-02-25 | 81,565 | -2,020 | 2.06 | 3,960,000 | 27,324,275 | 335.0 | 2016-02-23 |
| 326 | 2016-02-24 | 83,585 | 3,340 | 2.11 | 3,960,000 | 23,821,725 | 285.0 | 2016-02-22 |
| 327 | 2016-02-23 | 80,245 | 690 | 2.03 | 3,960,000 | 21,264,925 | 265.0 | 2016-02-19 |
| 328 | 2016-02-22 | 79,555 | 520 | 2.01 | 3,960,000 | 26,253,150 | 330.0 | 2016-02-18 |
| 329 | 2016-02-19 | 79,035 | -730 | 2.00 | 3,960,000 | 22,129,800 | 280.0 | 2016-02-17 |
| 330 | 2016-02-18 | 79,765 | -3,130 | 2.01 | 3,960,000 | 19,223,365 | 241.0 | 2016-02-16 |
| 331 | 2016-02-17 | 82,895 | 2,940 | 2.09 | 3,960,000 | 17,988,215 | 217.0 | 2016-02-15 |
| 332 | 2016-02-16 | 79,955 | -3,110 | 2.02 | 3,960,000 | 16,470,730 | 206.0 | 2016-02-12 |
| 333 | 2016-02-15 | 83,065 | 1,350 | 2.10 | 3,960,000 | 16,779,130 | 202.0 | 2016-02-11 |
| 334 | 2016-02-12 | 81,715 | 1,000 | 2.06 | 3,960,000 | 16,751,575 | 205.0 | 2016-02-05 |
| 335 | 2016-02-11 | 80,715 | -1,500 | 2.04 | 3,960,000 | 15,577,995 | 193.0 | 2016-02-04 |
| 336 | 2016-02-05 | 82,215 | -3,260 | 2.08 | 3,960,000 | 15,456,420 | 188.0 | 2016-02-03 |
| 337 | 2016-02-04 | 85,475 | 5,540 | 2.16 | 3,960,000 | 15,812,875 | 185.0 | 2016-02-02 |
| 338 | 2016-02-03 | 79,935 | -2,060 | 2.02 | 3,960,000 | 14,308,365 | 179.0 | 2016-02-01 |
| 339 | 2016-02-02 | 81,995 | -4,260 | 2.07 | 3,960,000 | 13,529,175 | 165.0 | 2016-01-29 |
| 340 | 2016-02-01 | 86,255 | 3,930 | 2.18 | 3,960,000 | 13,628,290 | 158.0 | 2016-01-28 |
| 341 | 2016-01-29 | 82,325 | 2,308 | 2.08 | 3,960,000 | 12,513,400 | 152.0 | 2016-01-27 |
| 342 | 2016-01-28 | 80,017 | -5,970 | 2.02 | 3,960,000 | 11,442,431 | 143.0 | 2016-01-26 |
| 343 | 2016-01-27 | 85,987 | -650 | 2.17 | 3,960,000 | 11,694,232 | 136.0 | 2016-01-25 |
| 344 | 2016-01-26 | 86,637 | 620 | 2.19 | 3,960,000 | 11,176,173 | 129.0 | 2016-01-22 |
| 345 | 2016-01-25 | 86,017 | 4,670 | 2.17 | 3,960,000 | 13,676,703 | 159.0 | 2016-01-21 |
| 346 | 2016-01-21 | 81,347 | 160 | 2.05 | 3,960,000 | 14,398,419 | 177.0 | 2016-01-19 |
| 347 | 2016-01-20 | 81,187 | 810 | 2.05 | 3,960,000 | 14,288,912 | 176.0 | 2016-01-18 |
| 348 | 2016-01-19 | 80,377 | 450 | 2.03 | 3,960,000 | 14,065,975 | 175.0 | 2016-01-15 |
| 349 | 2016-01-11 | 79,927 | 40 | 2.02 | 3,960,000 | 13,587,590 | 170.0 | 2016-01-07 |
| 350 | 2016-01-07 | 79,887 | 1,500 | 2.02 | 3,960,000 | 13,740,564 | 172.0 | 2016-01-05 |
| 351 | 2016-01-06 | 78,387 | 500 | 1.98 | 3,960,000 | 13,325,790 | 170.0 | 2016-01-04 |
| 352 | 2015-12-22 | 77,887 | 600 | 1.97 | 3,960,000 | 13,708,112 | 176.0 | 2015-12-18 |
| 353 | 2015-12-21 | 77,287 | 80 | 1.95 | 3,960,000 | 13,757,086 | 178.0 | 2015-12-17 |
| 354 | 2015-12-09 | 77,207 | -20 | 1.95 | 3,960,000 | 13,588,432 | 176.0 | 2015-12-07 |
| 355 | 2015-12-08 | 77,227 | 80 | 1.95 | 3,960,000 | 13,128,590 | 170.0 | 2015-12-04 |
| 356 | 2015-12-07 | 77,147 | 400 | 1.95 | 3,960,000 | 13,500,725 | 175.0 | 2015-12-03 |
| 357 | 2015-12-04 | 76,747 | 220 | 1.94 | 3,960,000 | 14,198,195 | 185.0 | 2015-12-02 |
| 358 | 2015-12-02 | 76,527 | 900 | 1.93 | 3,960,000 | 14,922,765 | 195.0 | 2015-11-30 |
| 359 | 2015-12-01 | 75,627 | 410 | 1.91 | 3,960,000 | 15,806,043 | 209.0 | 2015-11-27 |
| 360 | 2015-11-30 | 75,217 | 2,400 | 1.90 | 3,960,000 | 16,171,655 | 215.0 | 2015-11-26 |
| 361 | 2015-11-27 | 72,817 | -4,200 | 1.84 | 3,960,000 | 13,908,047 | 191.0 | 2015-11-25 |
| 362 | 2015-11-26 | 77,017 | -330 | 1.94 | 3,960,000 | 12,553,771 | 163.0 | 2015-11-24 |
| 363 | 2015-11-25 | 77,347 | -400 | 1.95 | 3,960,000 | 12,066,132 | 156.0 | 2015-11-23 |
| 364 | 2015-11-20 | 77,747 | 80 | 1.96 | 3,960,000 | 11,506,556 | 148.0 | 2015-11-18 |
| 365 | 2015-11-19 | 77,667 | 200 | 1.96 | 3,960,000 | 11,417,049 | 147.0 | 2015-11-17 |
| 366 | 2015-11-18 | 77,467 | 680 | 1.96 | 3,960,000 | 11,310,182 | 146.0 | 2015-11-16 |
| 367 | 2015-11-06 | 76,787 | 100 | 1.94 | 3,960,000 | 14,512,743 | 189.0 | 2015-11-04 |
| 368 | 2015-11-03 | 76,687 | -30 | 1.94 | 3,960,000 | 15,107,339 | 197.0 | 2015-10-30 |
| 369 | 2015-11-02 | 76,717 | -270 | 1.94 | 3,960,000 | 15,650,268 | 204.0 | 2015-10-29 |
| 370 | 2015-10-26 | 76,987 | -600 | 1.94 | 3,960,000 | 16,475,218 | 214.0 | 2015-10-22 |
| 371 | 2015-10-22 | 77,587 | -60 | 1.96 | 3,960,000 | 16,836,379 | 217.0 | 2015-10-19 |
| 372 | 2015-10-16 | 77,647 | -420 | 1.96 | 3,960,000 | 16,694,105 | 215.0 | 2015-10-14 |
| 373 | 2015-10-15 | 78,067 | -80 | 1.97 | 3,960,000 | 16,394,070 | 210.0 | 2015-10-13 |
| 374 | 2015-10-14 | 78,147 | -580 | 1.97 | 3,960,000 | 17,114,193 | 219.0 | 2015-10-12 |
| 375 | 2015-10-13 | 78,727 | -310 | 1.99 | 3,960,000 | 17,556,121 | 223.0 | 2015-10-09 |
| 376 | 2015-10-09 | 79,037 | -500 | 2.00 | 3,960,000 | 18,336,584 | 232.0 | 2015-10-07 |
| 377 | 2015-10-08 | 79,537 | -1,360 | 2.01 | 3,960,000 | 17,895,825 | 225.0 | 2015-10-06 |
| 378 | 2015-10-07 | 80,897 | 40 | 2.04 | 3,960,000 | 18,929,898 | 234.0 | 2015-10-05 |
| 379 | 2015-10-02 | 80,857 | 1,180 | 2.04 | 3,960,000 | 16,575,685 | 205.0 | 2015-09-29 |
| 380 | 2015-09-30 | 79,677 | -430 | 2.01 | 3,960,000 | 16,015,077 | 201.0 | 2015-09-25 |
| 381 | 2015-09-25 | 80,107 | -1,450 | 2.02 | 3,960,000 | 16,582,149 | 207.0 | 2015-09-23 |
| 382 | 2015-09-22 | 81,557 | -300 | 2.06 | 3,960,000 | 18,105,654 | 222.0 | 2015-09-18 |
| 383 | 2015-09-18 | 81,857 | -670 | 2.07 | 3,960,000 | 18,172,254 | 222.0 | 2015-09-16 |
| 384 | 2015-09-17 | 82,527 | 490 | 2.08 | 3,960,000 | 15,762,657 | 191.0 | 2015-09-15 |
| 385 | 2015-09-16 | 82,037 | 180 | 2.07 | 3,960,000 | 17,637,955 | 215.0 | 2015-09-14 |
| 386 | 2015-09-15 | 81,857 | 330 | 2.07 | 3,960,000 | 19,236,395 | 235.0 | 2015-09-11 |
| 387 | 2015-09-14 | 81,527 | -50 | 2.06 | 3,960,000 | 17,202,197 | 211.0 | 2015-09-10 |
| 388 | 2015-09-11 | 81,577 | -250 | 2.06 | 3,960,000 | 13,133,897 | 161.0 | 2015-09-09 |
| 389 | 2015-09-10 | 81,827 | 250 | 2.07 | 3,960,000 | 10,228,375 | 125.0 | 2015-09-08 |
| 390 | 2015-09-04 | 81,577 | 600 | 2.06 | 3,960,000 | 11,257,626 | 138.0 | 2015-09-01 |
| 391 | 2015-09-01 | 80,977 | -3,000 | 2.04 | 3,960,000 | 12,227,527 | 151.0 | 2015-08-28 |
| 392 | 2015-08-31 | 83,977 | -6,940 | 2.12 | 3,960,000 | 12,764,504 | 152.0 | 2015-08-27 |
| 393 | 2015-08-25 | 90,917 | -420 | 2.30 | 3,960,000 | 16,546,894 | 182.0 | 2015-08-21 |
| 394 | 2015-08-24 | 91,337 | 190 | 2.31 | 3,960,000 | 16,257,986 | 178.0 | 2015-08-20 |
| 395 | 2015-08-20 | 91,147 | -310 | 2.30 | 3,960,000 | 17,226,783 | 189.0 | 2015-08-18 |
| 396 | 2015-08-19 | 91,457 | 70 | 2.31 | 3,960,000 | 18,108,486 | 198.0 | 2015-08-17 |
| 397 | 2015-08-14 | 91,387 | -450 | 2.31 | 3,960,000 | 18,551,561 | 203.0 | 2015-08-12 |
| 398 | 2015-08-13 | 91,837 | 200 | 2.32 | 3,960,000 | 20,295,977 | 221.0 | 2015-08-11 |
| 399 | 2015-08-11 | 91,637 | 400 | 2.31 | 3,960,000 | 21,076,510 | 230.0 | 2015-08-07 |
| 400 | 2015-08-07 | 91,237 | -320 | 2.30 | 3,960,000 | 21,166,984 | 232.0 | 2015-08-05 |
| 401 | 2015-08-06 | 91,557 | -80 | 2.31 | 3,960,000 | 22,431,465 | 245.0 | 2015-08-04 |
| 402 | 2015-08-04 | 91,637 | 150 | 2.31 | 3,960,000 | 22,909,250 | 250.0 | 2015-07-31 |
| 403 | 2015-08-03 | 91,487 | -100 | 2.31 | 3,960,000 | 23,329,185 | 255.0 | 2015-07-30 |
| 404 | 2015-07-31 | 91,587 | 300 | 2.31 | 3,960,000 | 23,354,685 | 255.0 | 2015-07-29 |
| 405 | 2015-07-29 | 91,287 | 180 | 2.31 | 3,960,000 | 21,726,306 | 238.0 | 2015-07-27 |
| 406 | 2015-07-28 | 91,107 | 150 | 2.30 | 3,960,000 | 26,421,030 | 290.0 | 2015-07-24 |
| 407 | 2015-07-27 | 90,957 | 940 | 2.30 | 3,960,000 | 28,196,670 | 310.0 | 2015-07-23 |
| 408 | 2015-07-24 | 90,017 | -980 | 2.27 | 3,960,000 | 28,355,355 | 315.0 | 2015-07-22 |
| 409 | 2015-07-23 | 90,997 | 650 | 2.30 | 3,960,000 | 27,754,085 | 305.0 | 2015-07-21 |
| 410 | 2015-07-21 | 90,347 | -1,420 | 2.28 | 3,960,000 | 30,266,245 | 335.0 | 2015-07-17 |
| 411 | 2015-07-20 | 91,767 | 1,410 | 2.32 | 3,960,000 | 30,741,945 | 335.0 | 2015-07-16 |
| 412 | 2015-07-17 | 90,357 | -830 | 2.28 | 3,960,000 | 31,624,950 | 350.0 | 2015-07-15 |
| 413 | 2015-07-16 | 91,187 | -520 | 2.30 | 3,960,000 | 26,900,165 | 295.0 | 2015-07-14 |
| 414 | 2015-07-15 | 91,707 | -2,760 | 2.32 | 3,960,000 | 24,760,890 | 270.0 | 2015-07-13 |
| 415 | 2015-07-14 | 94,467 | -161,590 | 2.39 | 3,960,000 | 23,333,349 | 247.0 | 2015-07-10 |
| 416 | 2015-07-13 | 256,057 | -32,860 | 6.47 | 3,960,000 | 47,114,488 | 184.0 | 2015-07-09 |
| 417 | 2015-07-10 | 288,917 | -26,400 | 7.30 | 3,960,000 | 53,449,645 | 185.0 | 2015-07-08 |
| 418 | 2015-07-09 | 315,317 | 1,490 | 7.96 | 3,960,000 | 77,252,665 | 245.0 | 2015-07-07 |
| 419 | 2015-07-08 | 313,827 | 4,680 | 7.92 | 3,960,000 | 69,983,421 | 223.0 | 2015-07-06 |
| 420 | 2015-07-07 | 309,147 | 6,010 | 7.81 | 3,960,000 | 109,747,185 | 355.0 | 2015-07-03 |
| 421 | 2015-07-06 | 303,137 | 3,530 | 7.65 | 3,960,000 | 125,801,855 | 415.0 | 2015-07-02 |
| 422 | 2015-07-03 | 299,607 | 580 | 7.57 | 3,960,000 | 139,317,255 | 465.0 | 2015-06-30 |
| 423 | 2015-07-02 | 299,027 | 70 | 7.55 | 3,960,000 | 143,532,960 | 480.0 | 2015-06-29 |
| 424 | 2015-06-30 | 298,957 | -7,570 | 7.55 | 3,960,000 | 158,447,210 | 530.0 | 2015-06-26 |
| 425 | 2015-06-29 | 306,527 | 1,080 | 7.74 | 3,960,000 | 183,916,200 | 600.0 | 2015-06-25 |
| 426 | 2015-06-26 | 305,447 | -3,960 | 7.71 | 3,960,000 | 192,431,610 | 630.0 | 2015-06-24 |
| 427 | 2015-06-25 | 309,407 | -8,620 | 7.81 | 3,960,000 | 204,208,620 | 660.0 | 2015-06-23 |
| 428 | 2015-06-24 | 318,027 | -4,780 | 8.03 | 3,960,000 | 222,618,900 | 700.0 | 2015-06-22 |
| 429 | 2015-06-23 | 322,807 | -3,160 | 8.15 | 3,960,000 | 232,421,040 | 720.0 | 2015-06-19 |
| 430 | 2015-06-22 | 325,967 | 14,640 | 8.23 | 3,960,000 | 231,436,570 | 710.0 | 2015-06-18 |
| 431 | 2015-06-19 | 311,327 | -5,010 | 7.86 | 3,960,000 | 242,835,060 | 780.0 | 2015-06-17 |
| 432 | 2015-06-18 | 316,337 | -18,750 | 7.99 | 3,960,000 | 227,762,640 | 720.0 | 2015-06-16 |
| 433 | 2015-06-17 | 335,087 | -1,750 | 8.46 | 3,960,000 | 214,455,680 | 640.0 | 2015-06-15 |
| 434 | 2015-06-16 | 336,837 | 750 | 8.51 | 3,960,000 | 212,207,310 | 630.0 | 2015-06-12 |
| 435 | 2015-06-15 | 336,087 | 2,250 | 8.49 | 3,960,000 | 218,456,550 | 650.0 | 2015-06-11 |
| 436 | 2015-06-11 | 333,837 | -1,170 | 8.43 | 3,960,000 | 203,640,570 | 610.0 | 2015-06-09 |
| 437 | 2015-06-10 | 335,007 | 11,640 | 8.46 | 3,960,000 | 204,354,270 | 610.0 | 2015-06-08 |
| 438 | 2015-06-09 | 323,367 | 50 | 8.17 | 3,960,000 | 210,188,550 | 650.0 | 2015-06-05 |
| 439 | 2015-06-08 | 323,317 | 12,790 | 8.16 | 3,960,000 | 213,389,220 | 660.0 | 2015-06-04 |
| 440 | 2015-06-05 | 310,527 | -1,460 | 7.84 | 3,960,000 | 204,947,820 | 660.0 | 2015-06-03 |
| 441 | 2015-06-04 | 311,987 | 7,010 | 7.88 | 3,960,000 | 230,870,380 | 740.0 | 2015-06-02 |
| 442 | 2015-06-03 | 304,977 | 5,870 | 7.70 | 3,960,000 | 243,981,600 | 800.0 | 2015-06-01 |
| 443 | 2015-06-02 | 299,107 | 6,820 | 7.55 | 3,960,000 | 236,294,530 | 790.0 | 2015-05-29 |
| 444 | 2015-06-01 | 292,287 | 6,980 | 7.38 | 3,960,000 | 236,752,470 | 810.0 | 2015-05-28 |
| 445 | 2015-05-29 | 285,307 | 5,470 | 7.20 | 3,960,000 | 225,392,530 | 790.0 | 2015-05-27 |
| 446 | 2015-05-28 | 279,837 | 5,400 | 7.07 | 3,960,000 | 221,071,230 | 790.0 | 2015-05-26 |
| 447 | 2015-05-27 | 274,437 | 10,930 | 6.93 | 3,960,000 | 222,293,970 | 810.0 | 2015-05-22 |
| 448 | 2015-05-26 | 263,507 | 1,530 | 6.65 | 3,960,000 | 210,805,600 | 800.0 | 2015-05-21 |
| 449 | 2015-05-22 | 261,977 | 2,590 | 6.62 | 3,960,000 | 220,060,680 | 840.0 | 2015-05-20 |
| 450 | 2015-05-21 | 259,387 | 1,410 | 6.55 | 3,960,000 | 225,666,690 | 870.0 | 2015-05-19 |
| 451 | 2015-05-20 | 257,977 | 250 | 6.51 | 3,960,000 | 232,179,300 | 900.0 | 2015-05-18 |
| 452 | 2015-05-19 | 257,727 | -1,300 | 6.51 | 3,960,000 | 239,686,110 | 930.0 | 2015-05-15 |
| 453 | 2015-05-18 | 259,027 | -1,350 | 6.54 | 3,960,000 | 235,714,570 | 910.0 | 2015-05-14 |
| 454 | 2015-05-15 | 260,377 | 670 | 6.58 | 3,960,000 | 229,131,760 | 880.0 | 2015-05-13 |
| 455 | 2015-05-14 | 259,707 | -210 | 6.56 | 3,960,000 | 244,124,580 | 940.0 | 2015-05-12 |
| 456 | 2015-05-13 | 259,917 | 1,250 | 6.56 | 3,960,000 | 249,520,320 | 960.0 | 2015-05-11 |
| 457 | 2015-05-12 | 258,667 | 160 | 6.53 | 3,960,000 | 263,840,340 | 1,020 | 2015-05-08 |
| 458 | 2015-05-11 | 258,507 | 1,710 | 6.53 | 3,960,000 | 261,092,070 | 1,010 | 2015-05-07 |
| 459 | 2015-05-08 | 256,797 | 280 | 6.48 | 3,960,000 | 256,797,000 | 1,000 | 2015-05-06 |
| 460 | 2015-05-07 | 256,517 | 2,500 | 6.48 | 3,960,000 | 253,951,830 | 990.0 | 2015-05-05 |
| 461 | 2015-05-06 | 254,017 | 6,020 | 6.41 | 3,960,000 | 292,119,550 | 1,150 | 2015-05-04 |
| 462 | 2015-05-05 | 247,997 | -1,400 | 6.26 | 3,960,000 | 314,956,190 | 1,270 | 2015-04-30 |
| 463 | 2015-05-04 | 249,397 | -500 | 6.30 | 3,960,000 | 301,770,370 | 1,210 | 2015-04-29 |
| 464 | 2015-04-30 | 249,897 | 70 | 6.31 | 3,960,000 | 284,882,580 | 1,140 | 2015-04-28 |
| 465 | 2015-04-29 | 249,827 | -1,040 | 6.31 | 3,960,000 | 284,802,780 | 1,140 | 2015-04-27 |
| 466 | 2015-04-28 | 250,867 | -40 | 6.34 | 3,960,000 | 291,005,720 | 1,160 | 2015-04-24 |
| 467 | 2015-04-27 | 250,907 | 2,680 | 6.34 | 3,960,000 | 273,488,630 | 1,090 | 2015-04-23 |
| 468 | 2015-04-24 | 248,227 | -14,570 | 6.27 | 3,960,000 | 297,872,400 | 1,200 | 2015-04-22 |
| 469 | 2015-04-23 | 262,797 | -3,610 | 6.64 | 3,960,000 | 270,680,910 | 1,030 | 2015-04-21 |
| 470 | 2015-04-22 | 266,407 | 270 | 6.73 | 3,960,000 | 245,094,440 | 920.0 | 2015-04-20 |
| 471 | 2015-04-21 | 266,137 | -600 | 6.72 | 3,960,000 | 244,846,040 | 920.0 | 2015-04-17 |
| 472 | 2015-04-20 | 266,737 | -20,000 | 6.74 | 3,960,000 | 248,065,410 | 930.0 | 2015-04-16 |
| 473 | 2015-04-17 | 286,737 | 3,490 | 7.24 | 3,960,000 | 263,798,040 | 920.0 | 2015-04-15 |
| 474 | 2015-04-16 | 283,247 | 2,590 | 7.15 | 3,960,000 | 266,252,180 | 940.0 | 2015-04-14 |
| 475 | 2015-04-15 | 280,657 | -7,770 | 7.09 | 3,960,000 | 238,558,450 | 850.0 | 2015-04-13 |
| 476 | 2015-04-14 | 288,427 | -1,300 | 7.28 | 3,960,000 | 216,320,250 | 750.0 | 2015-04-10 |
| 477 | 2015-04-13 | 289,727 | -2,080 | 7.32 | 3,960,000 | 208,603,440 | 720.0 | 2015-04-09 |
| 478 | 2015-04-10 | 291,807 | 1,450 | 7.37 | 3,960,000 | 198,428,760 | 680.0 | 2015-04-08 |
| 479 | 2015-04-09 | 290,357 | -100 | 7.33 | 3,960,000 | 197,442,760 | 680.0 | 2015-04-02 |
| 480 | 2015-04-08 | 290,457 | 400 | 7.33 | 3,960,000 | 197,510,760 | 680.0 | 2015-04-01 |
| 481 | 2015-04-02 | 290,057 | -280 | 7.32 | 3,960,000 | 188,537,050 | 650.0 | 2015-03-31 |
| 482 | 2015-04-01 | 290,337 | 60 | 7.33 | 3,960,000 | 185,815,680 | 640.0 | 2015-03-30 |
| 483 | 2015-03-31 | 290,277 | 2,390 | 7.33 | 3,960,000 | 185,777,280 | 640.0 | 2015-03-27 |
| 484 | 2015-03-30 | 287,887 | 2,700 | 7.27 | 3,960,000 | 184,247,680 | 640.0 | 2015-03-26 |
| 485 | 2015-03-27 | 285,187 | 10,880 | 7.20 | 3,960,000 | 176,815,940 | 620.0 | 2015-03-25 |
| 486 | 2015-03-26 | 274,307 | 2,590 | 6.93 | 3,960,000 | 161,841,130 | 590.0 | 2015-03-24 |
| 487 | 2015-03-25 | 271,717 | 3,020 | 6.86 | 3,960,000 | 154,878,690 | 570.0 | 2015-03-23 |
| 488 | 2015-03-24 | 268,697 | 440 | 6.79 | 3,960,000 | 153,157,290 | 570.0 | 2015-03-20 |
| 489 | 2015-03-23 | 268,257 | 5,540 | 6.77 | 3,960,000 | 152,906,490 | 570.0 | 2015-03-19 |
| 490 | 2015-03-20 | 262,717 | 2,110 | 6.63 | 3,960,000 | 147,121,520 | 560.0 | 2015-03-18 |
| 491 | 2015-03-19 | 260,607 | 590 | 6.58 | 3,960,000 | 145,939,920 | 560.0 | 2015-03-17 |
| 492 | 2015-03-18 | 260,017 | 1,830 | 6.57 | 3,960,000 | 148,209,690 | 570.0 | 2015-03-16 |
| 493 | 2015-03-17 | 258,187 | 3,600 | 6.52 | 3,960,000 | 147,166,590 | 570.0 | 2015-03-13 |
| 494 | 2015-03-16 | 254,587 | 150 | 6.43 | 3,960,000 | 145,114,590 | 570.0 | 2015-03-12 |
| 495 | 2015-03-13 | 254,437 | -30 | 6.43 | 3,960,000 | 145,029,090 | 570.0 | 2015-03-11 |
| 496 | 2015-03-12 | 254,467 | -380 | 6.43 | 3,960,000 | 145,046,190 | 570.0 | 2015-03-10 |
| 497 | 2015-03-11 | 254,847 | 80 | 6.44 | 3,960,000 | 145,262,790 | 570.0 | 2015-03-09 |
| 498 | 2015-03-10 | 254,767 | -340 | 6.43 | 3,960,000 | 157,955,540 | 620.0 | 2015-03-06 |
| 499 | 2015-03-09 | 255,107 | 460 | 6.44 | 3,960,000 | 135,206,710 | 530.0 | 2015-03-05 |
| 500 | 2015-03-06 | 254,647 | 370 | 6.43 | 3,960,000 | 134,962,910 | 530.0 | 2015-03-04 |
| 501 | 2015-03-05 | 254,277 | 80 | 6.42 | 3,960,000 | 134,766,810 | 530.0 | 2015-03-03 |
| 502 | 2015-03-04 | 254,197 | -210 | 6.42 | 3,960,000 | 137,266,380 | 540.0 | 2015-03-02 |
| 503 | 2015-03-03 | 254,407 | -900 | 6.42 | 3,960,000 | 137,379,780 | 540.0 | 2015-02-27 |
| 504 | 2015-03-02 | 255,307 | 630 | 6.45 | 3,960,000 | 137,865,780 | 540.0 | 2015-02-26 |
| 505 | 2015-02-27 | 254,677 | 150 | 6.43 | 3,960,000 | 140,072,350 | 550.0 | 2015-02-25 |
| 506 | 2015-02-26 | 254,527 | 2,070 | 6.43 | 3,960,000 | 142,535,120 | 560.0 | 2015-02-24 |
| 507 | 2015-02-25 | 252,457 | -680 | 6.38 | 3,960,000 | 141,375,920 | 560.0 | 2015-02-23 |
| 508 | 2015-02-24 | 253,137 | -5,110 | 6.39 | 3,960,000 | 134,162,610 | 530.0 | 2015-02-17 |
| 509 | 2015-02-23 | 258,247 | -3,020 | 6.52 | 3,960,000 | 136,870,910 | 530.0 | 2015-02-16 |
| 510 | 2015-02-17 | 261,267 | -14,570 | 6.60 | 3,960,000 | 138,471,510 | 530.0 | 2015-02-13 |
| 511 | 2015-02-16 | 275,837 | -2,550 | 6.97 | 3,960,000 | 146,193,610 | 530.0 | 2015-02-12 |
| 512 | 2015-02-13 | 278,387 | 10 | 7.03 | 3,960,000 | 147,545,110 | 530.0 | 2015-02-11 |
| 513 | 2015-02-12 | 278,377 | -150 | 7.03 | 3,960,000 | 150,323,580 | 540.0 | 2015-02-10 |
| 514 | 2015-02-11 | 278,527 | -3,850 | 7.03 | 3,960,000 | 150,404,580 | 540.0 | 2015-02-09 |
| 515 | 2015-02-10 | 282,377 | -830 | 7.13 | 3,960,000 | 141,188,500 | 500.0 | 2015-02-06 |
| 516 | 2015-02-09 | 283,207 | 940 | 7.15 | 3,960,000 | 152,931,780 | 540.0 | 2015-02-05 |
| 517 | 2015-02-06 | 282,267 | -150 | 7.13 | 3,960,000 | 152,424,180 | 540.0 | 2015-02-04 |
| 518 | 2015-02-05 | 282,417 | 3,100 | 7.13 | 3,960,000 | 163,801,860 | 580.0 | 2015-02-03 |
| 519 | 2015-02-04 | 279,317 | -4,760 | 7.05 | 3,960,000 | 181,556,050 | 650.0 | 2015-02-02 |
| 520 | 2015-02-03 | 284,077 | 330 | 7.17 | 3,960,000 | 173,286,970 | 610.0 | 2015-01-30 |
| 521 | 2015-02-02 | 283,747 | -790 | 7.17 | 3,960,000 | 164,573,260 | 580.0 | 2015-01-29 |
| 522 | 2015-01-30 | 284,537 | 111,640 | 7.19 | 3,960,000 | 165,031,460 | 580.0 | 2015-01-28 |
| 523 | 2015-01-29 | 172,897 | -80 | 4.80 | 3,600,000 | 100,280,260 | 580.0 | 2015-01-27 |
| 524 | 2015-01-28 | 172,977 | -1,950 | 4.80 | 3,600,000 | 98,596,890 | 570.0 | 2015-01-26 |
| 525 | 2015-01-27 | 174,927 | -520 | 4.86 | 3,600,000 | 96,209,850 | 550.0 | 2015-01-23 |
| 526 | 2015-01-26 | 175,447 | -640 | 4.87 | 3,600,000 | 96,495,850 | 550.0 | 2015-01-22 |
| 527 | 2015-01-22 | 176,087 | 6,640 | 4.89 | 3,600,000 | 100,369,590 | 570.0 | 2015-01-20 |
| 528 | 2015-01-21 | 169,447 | 169,447 | 4.71 | 3,600,000 | 105,057,140 | 620.0 | 2015-01-19 |
| 529 | 2015-01-20 | 0 | -182,407 | 0.00 | 3,600,000 | 0 | 570.0 | 2015-01-16 |
| 530 | 2015-01-19 | 182,407 | -16,720 | 5.07 | 3,600,000 | 73,874,835 | 405.0 | 2015-01-15 |
| 531 | 2015-01-16 | 199,127 | -200 | 5.53 | 3,600,000 | 85,624,610 | 430.0 | 2015-01-14 |
| 532 | 2015-01-15 | 199,327 | 7,440 | 5.54 | 3,600,000 | 83,717,340 | 420.0 | 2015-01-13 |
| 533 | 2015-01-14 | 191,887 | -14,200 | 5.33 | 3,600,000 | 87,308,585 | 455.0 | 2015-01-12 |
| 534 | 2015-01-13 | 206,087 | 920 | 5.72 | 3,600,000 | 92,739,150 | 450.0 | 2015-01-09 |
| 535 | 2015-01-12 | 205,167 | -760 | 5.70 | 3,600,000 | 95,300,072 | 464.5 | 2015-01-08 |
| 536 | 2015-01-09 | 205,927 | 360 | 5.72 | 3,600,000 | 94,623,457 | 459.5 | 2015-01-07 |
| 537 | 2015-01-08 | 205,567 | 840 | 5.71 | 3,600,000 | 91,888,449 | 447.0 | 2015-01-06 |
| 538 | 2015-01-07 | 204,727 | 15,000 | 5.69 | 3,600,000 | 89,363,336 | 436.5 | 2015-01-05 |
| 539 | 2015-01-06 | 189,727 | 3,280 | 5.27 | 3,600,000 | 89,646,008 | 472.5 | 2015-01-02 |
| 540 | 2015-01-05 | 186,447 | -16,920 | 5.18 | 3,600,000 | 81,104,445 | 435.0 | 2014-12-30 |
| 541 | 2015-01-02 | 203,367 | -5,600 | 5.65 | 3,600,000 | 80,940,066 | 398.0 | 2014-12-29 |
| 542 | 2014-12-30 | 208,967 | 920 | 5.80 | 3,600,000 | 75,437,087 | 361.0 | 2014-12-23 |
| 543 | 2014-12-29 | 208,047 | 800 | 5.78 | 3,600,000 | 73,232,544 | 352.0 | 2014-12-22 |
| 544 | 2014-12-23 | 207,247 | 3,520 | 5.76 | 3,600,000 | 71,292,968 | 344.0 | 2014-12-19 |
| 545 | 2014-12-22 | 203,727 | 4,400 | 5.66 | 3,600,000 | 69,470,907 | 341.0 | 2014-12-18 |
| 546 | 2014-12-19 | 199,327 | 640 | 5.54 | 3,600,000 | 67,870,844 | 340.5 | 2014-12-17 |
| 547 | 2014-12-18 | 198,687 | 2,680 | 5.52 | 3,600,000 | 66,262,115 | 333.5 | 2014-12-16 |
| 548 | 2014-12-17 | 196,007 | -600 | 5.44 | 3,600,000 | 68,602,450 | 350.0 | 2014-12-15 |
| 549 | 2014-12-16 | 196,607 | 680 | 5.46 | 3,600,000 | 66,059,952 | 336.0 | 2014-12-12 |
| 550 | 2014-12-15 | 195,927 | -3,880 | 5.44 | 3,600,000 | 61,619,042 | 314.5 | 2014-12-11 |
| 551 | 2014-12-12 | 199,807 | 2,800 | 5.55 | 3,600,000 | 59,142,872 | 296.0 | 2014-12-10 |
| 552 | 2014-12-11 | 197,007 | 3,480 | 5.47 | 3,600,000 | 57,920,058 | 294.0 | 2014-12-09 |
| 553 | 2014-12-09 | 193,527 | 1,200 | 5.38 | 3,600,000 | 55,445,486 | 286.5 | 2014-12-05 |
| 554 | 2014-12-08 | 192,327 | -15,440 | 5.34 | 3,600,000 | 53,563,070 | 278.5 | 2014-12-04 |
| 555 | 2014-12-05 | 207,767 | -4,080 | 5.77 | 3,600,000 | 51,422,333 | 247.5 | 2014-12-03 |
| 556 | 2014-12-04 | 211,847 | -2,680 | 5.88 | 3,600,000 | 50,101,816 | 236.5 | 2014-12-02 |
| 557 | 2014-12-03 | 214,527 | -2,280 | 5.96 | 3,600,000 | 49,770,264 | 232.0 | 2014-12-01 |
| 558 | 2014-12-02 | 216,807 | -50,600 | 6.02 | 3,600,000 | 46,613,505 | 215.0 | 2014-11-28 |
| 559 | 2014-11-28 | 267,407 | -2,640 | 7.43 | 3,600,000 | 45,191,783 | 169.0 | 2014-11-26 |
| 560 | 2014-11-27 | 270,047 | -38,560 | 7.50 | 3,600,000 | 45,097,849 | 167.0 | 2014-11-25 |
| 561 | 2014-11-26 | 308,607 | -4,480 | 8.57 | 3,600,000 | 49,377,120 | 160.0 | 2014-11-24 |
| 562 | 2014-11-25 | 313,087 | -2,720 | 8.70 | 3,600,000 | 48,685,029 | 155.5 | 2014-11-21 |
| 563 | 2014-11-19 | 315,807 | -1,200 | 8.77 | 3,600,000 | 49,897,506 | 158.0 | 2014-11-17 |
| 564 | 2014-11-18 | 317,007 | -800 | 8.81 | 3,600,000 | 49,928,603 | 157.5 | 2014-11-14 |
| 565 | 2014-11-17 | 317,807 | -160 | 8.83 | 3,600,000 | 49,260,085 | 155.0 | 2014-11-13 |
| 566 | 2014-11-13 | 317,967 | 316,240 | 8.83 | 3,600,000 | 44,197,413 | 139.0 | 2014-11-11 |
| 567 | 2014-11-12 | 1,727 | -680 | 0.06 | 3,000,000 | 239,190 | 138.5 | 2014-11-10 |
| 568 | 2014-11-06 | 2,407 | -200 | 0.08 | 3,000,000 | 330,963 | 137.5 | 2014-11-04 |
| 569 | 2014-11-05 | 2,607 | 200 | 0.09 | 3,000,000 | 385,836 | 148.0 | 2014-11-03 |
| 570 | 2014-11-04 | 2,407 | -200 | 0.08 | 3,000,000 | 347,812 | 144.5 | 2014-10-31 |
| 571 | 2014-11-03 | 2,607 | -2,600 | 0.09 | 3,000,000 | 303,716 | 116.5 | 2014-10-30 |
| 572 | 2014-10-31 | 5,207 | -400 | 0.17 | 3,000,000 | 528,511 | 101.5 | 2014-10-29 |
| 573 | 2014-10-21 | 5,607 | 1,000 | 0.19 | 3,000,000 | 521,451 | 93.00 | 2014-10-17 |
| 574 | 2014-10-20 | 4,607 | 3,600 | 0.15 | 3,000,000 | 386,988 | 84.00 | 2014-10-16 |
| 575 | 2014-10-16 | 1,007 | -1,400 | 0.03 | 3,000,000 | 107,246 | 106.5 | 2014-10-14 |
| 576 | 2014-10-15 | 2,407 | 1,400 | 0.08 | 3,000,000 | 238,293 | 99.00 | 2014-10-13 |
| 577 | 2014-10-14 | 1,007 | 600 | 0.03 | 3,000,000 | 100,197 | 99.50 | 2014-10-10 |
| 578 | 2014-10-09 | 407 | -520 | 0.01 | 3,000,000 | 43,142 | 106.0 | 2014-10-07 |
| 579 | 2014-10-06 | 927 | 520 | 0.03 | 3,000,000 | 93,627 | 101.0 | 2014-09-30 |
| 580 | 2014-09-29 | 407 | -320 | 0.01 | 3,000,000 | 43,753 | 107.5 | 2014-09-25 |
| 581 | 2014-09-26 | 727 | 320 | 0.02 | 3,000,000 | 69,065 | 95.00 | 2014-09-24 |
| 582 | 2014-09-22 | 407 | -400 | 0.01 | 3,000,000 | 38,869 | 95.50 | 2014-09-18 |
| 583 | 2014-09-16 | 807 | 200 | 0.03 | 3,000,000 | 83,928 | 104.0 | 2014-09-12 |
| 584 | 2014-09-15 | 607 | 400 | 0.02 | 3,000,000 | 66,163 | 109.0 | 2014-09-11 |
| 585 | 2014-09-12 | 207 | -600 | 0.01 | 3,000,000 | 23,184 | 112.0 | 2014-09-10 |
| 586 | 2014-09-10 | 807 | -1,480 | 0.03 | 3,000,000 | 76,262 | 94.50 | 2014-09-05 |
| 587 | 2014-09-03 | 2,287 | 320 | 0.08 | 3,000,000 | 160,090 | 70.00 | 2014-09-01 |
| 588 | 2014-09-02 | 1,967 | 80 | 0.07 | 3,000,000 | 124,905 | 63.50 | 2014-08-29 |
| 589 | 2014-09-01 | 1,887 | 1,640 | 0.06 | 3,000,000 | 120,768 | 64.00 | 2014-08-28 |
| 590 | 2014-08-26 | 247 | 240 | 0.01 | 3,000,000 | 13,338 | 54.00 | 2014-08-22 |
| 591 | 2011-05-12 | 7 | 7 | 0.00 | 3,000,000 | 536 | 76.50 | 2011-05-09 |
| 592 | 2011-03-10 | 0 | -5 | 0.00 | 3,000,000 | 0 | 95.00 | 2011-03-08 |
Recommend FireCat Team to a friend
Copyright & disclaimer, Privacy policy