Toronto-Dominion Bank (The) (TD:CC)

74.31

1.01 (1.378%)

As of Thu Dec 5 11:10:23 EST 2019

Open: 74.31 Prev. Close:: 73.3 Dividend: 2.96
Yield: 4.038 High: 74.36 Low: 72.965
Ex-Div Date: 2020-01-31 Share Vol.: 7,827,974 Trade Vol.: 35,578
Shares Out.: 1,819,840,377 Market Cap: 134,685,895,891
Open: 74.31
Prev. Close:: 73.3
Dividend: 2.96
Yield: 4.038
High: 74.36
Low: 72.965
Ex-Div Date: 2020-01-31
Share Vol.: 7,827,974
Trade Vol.: 35,578
Shares Out.: 1,819,840,377
Market Cap: 134,685,895,891

News About TD:CC

Holiday Shopping Takes a Hit, But Reliance on Credit Purchases Remains Strong, TD Survey Reveals

CHERRY HILL, N.J. , Nov. 21, 2019 /PRNewswire/ -- Grinches galore – More than half of survey respondents don't intend to buy holiday gifts for people outside of their family and friends Sentimental gifts on the outs – 35% of Americans plan to spend the most on g...

PR Newswire via QuoteMedia - 3 weeks ago

TD Asset Management Inc. Announces Estimated Annual Reinvested Distributions for TD ETFs

TD Asset Management Inc. Announces Estimated Annual Reinvested Distributions for TD ETFs Canada NewsWire TORONTO, Nov. 20, 2019 TORONTO , Nov. 20, 2019 /CNW/ - TD Asset Management Inc. (TDAM) today announced the estimated 2019 reinvested distributions for TD Exchange-Trad...

Canada Newswire via QuoteMedia - 3 weeks ago

The Retirees’ Dividend Portfolio – John And Jane’s October Taxable Account Update: Budgeting In Retirement.

Over the last month, we have let the Taxable account ride because there are some new developments in John and Jane's lives that require them to have access to the cash portion which has been used in the past to purchase short-term certificates of deposit. This will result in the $137k disappea...

SeekingAlpha via QuoteMedia - 4 weeks ago

A Broad Range of Investment Solutions – TD Asset Management Inc. Wins in Six Categories at the 2019 Refinitiv Lipper Fund Awards

A Broad Range of Investment Solutions - TD Asset Management Inc. Wins in Six Categories at the 2019 Refinitiv Lipper Fund Awards Canada NewsWire TORONTO, Nov. 15, 2019 TORONTO , Nov. 15, 2019 /CNW/ - TD Asset Management Inc. (TDAM), the manager of the TD Mutual Funds...

Canada Newswire via QuoteMedia - 4 weeks ago

Media Advisory – TD Bank Group to release fourth quarter financial results

Media Advisory - TD Bank Group to release fourth quarter financial results Canada NewsWire TORONTO, Nov. 14, 2019 TORONTO , Nov. 14, 2019 /CNW/ - TD Bank Group ("TD" or the "Bank") will release its fourth quarter financial results and host an earnings conference call...

Canada Newswire via QuoteMedia - 4 weeks ago

Charting for Toronto-Dominion Bank (The)

News Articles for Toronto-Dominion Bank (The)

Holiday Shopping Takes a Hit, But Reliance on Credit Purchases Remains Strong, TD Survey Reveals

CHERRY HILL, N.J. , Nov. 21, 2019 /PRNewswire/ -- Grinches galore – More than half of survey respondents don't intend to buy holiday gifts for people outside of their family and friends Sentimental gifts on the outs – 35% of Americans plan to spend the most on g...

PR Newswire via QuoteMedia - 3 weeks ago

TD Asset Management Inc. Announces Estimated Annual Reinvested Distributions for TD ETFs

TD Asset Management Inc. Announces Estimated Annual Reinvested Distributions for TD ETFs Canada NewsWire TORONTO, Nov. 20, 2019 TORONTO , Nov. 20, 2019 /CNW/ - TD Asset Management Inc. (TDAM) today announced the estimated 2019 reinvested distributions for TD Exchange-Trad...

Canada Newswire via QuoteMedia - 3 weeks ago

The Retirees’ Dividend Portfolio – John And Jane’s October Taxable Account Update: Budgeting In Retirement.

Over the last month, we have let the Taxable account ride because there are some new developments in John and Jane's lives that require them to have access to the cash portion which has been used in the past to purchase short-term certificates of deposit. This will result in the $137k disappea...

SeekingAlpha via QuoteMedia - 4 weeks ago

A Broad Range of Investment Solutions – TD Asset Management Inc. Wins in Six Categories at the 2019 Refinitiv Lipper Fund Awards

A Broad Range of Investment Solutions - TD Asset Management Inc. Wins in Six Categories at the 2019 Refinitiv Lipper Fund Awards Canada NewsWire TORONTO, Nov. 15, 2019 TORONTO , Nov. 15, 2019 /CNW/ - TD Asset Management Inc. (TDAM), the manager of the TD Mutual Funds...

Canada Newswire via QuoteMedia - 4 weeks ago

Media Advisory – TD Bank Group to release fourth quarter financial results

Media Advisory - TD Bank Group to release fourth quarter financial results Canada NewsWire TORONTO, Nov. 14, 2019 TORONTO , Nov. 14, 2019 /CNW/ - TD Bank Group ("TD" or the "Bank") will release its fourth quarter financial results and host an earnings conference call...

Canada Newswire via QuoteMedia - 4 weeks ago

TD Bank Ranks No. 1 in SBA Lending in its Maine-to-Florida Footprint

CHERRY HILL, N.J. , Nov. 11, 2019 /PRNewswire/ -- TD Bank, America's Most Convenient Bank ® , helped more than 2,900 businesses grow in 2019 through its U.S. Small Business Administration (SBA) lending program. TD Bank ranked No.1 for the third consecutive year in total number of a...

PR Newswire via QuoteMedia - 1 month ago

Dividend Income Update October 2019

The beginning of every month is exciting for all dividend income investors as we look back at the previous month and see how much passive dividend income our portfolios generated. No doubt, these are the best posts to write and read about online, as it only provides further proof that dividend...

SeekingAlpha via QuoteMedia - 1 month ago

TD Auto Finance to Create Centres of Excellence

TD Auto Finance to Create Centres of Excellence Canada NewsWire TORONTO, Nov. 7, 2019 TORONTO , Nov. 7, 2019 /CNW/ - TD Bank Group (TD) announced today that TD Auto Finance has become a fully integrated national auto group within TD Business Banking. Effective Novem...

Canada Newswire via QuoteMedia - 1 month ago

TD Auto Finance to Create Centres of Excellence

TD Auto Finance to Create Centres of Excellence Canada NewsWire TORONTO, Nov. 7, 2019 TORONTO , Nov. 7, 2019 /CNW/ - TD Bank Group (TD) announced today that TD Auto Finance has become a fully integrated national auto group within TD Business Banking. Effective Novem...

Canada Newswire via QuoteMedia - 1 month ago

Swapping Apple For Apple – October Dividend Portfolio Update

It's earnings season and across the board the results have mostly been better than expected, sending markets to all-time highs especially driven by the large gains in Microsoft ( MSFT ), Apple ( AAPL ) and UnitedHealth Group ( UNH ). Source: financeandmarkets.com It has gotten pretty qui...

SeekingAlpha via QuoteMedia - 1 month ago

Toronto-Dominion Bank (The) Financials

Oct 19 Oct 18 Oct 17 Oct 16 Oct 15
Diluted Continuous Operations
6.25 6.01 5.50 4.67 4.21
Non Interest Income
18,346,000,000.00 17,528,000,000.00 16,116,000,000.00 14,988,000,000.00 13,592,000,000.00
Depreciation And Amortization
800,000,000.00 815,000,000.00 704,000,000.00 708,000,000.00 662,000,000.00
Earnings From Equity Interest Net Of Tax
1,192,000,000.00 743,000,000.00 449,000,000.00 433,000,000.00 377,000,000.00
Interest Income From Loans
31,925,000,000.00 27,790,000,000.00 23,663,000,000.00 21,751,000,000.00 20,319,000,000.00
General And Administrative Expense
14,031,000,000.00 12,821,000,000.00 12,264,000,000.00 11,760,000,000.00 11,816,000,000.00
Net Income From Continuing And Discontinued Operation
11,668,000,000.00 11,262,000,000.00 10,396,000,000.00 8,821,000,000.00 7,912,000,000.00
Interest Expense For Long Term Debt And Capital Securities
395,000,000.00 337,000,000.00 391,000,000.00 395,000,000.00 390,000,000.00
Continuing And Discontinued Basic EPS
6.26 6.02 5.51 4.68 4.22
Other Non Interest Income
87,000,000.00 551,000,000.00 486,000,000.00 92,000,000.00 188,000,000.00
Dividend Income
1,548,000,000.00 1,234,000,000.00 1,128,000,000.00 912,000,000.00 1,214,000,000.00
Normalized Income
11,796,625,000.00 11,315,655,000.00 10,397,470,000.00 8,807,770,000.00 8,416,210,000.00
Interest Income From Deposits
683,000,000.00 713,000,000.00 446,000,000.00 225,000,000.00 142,000,000.00
Net Occupancy Expense
1,835,000,000.00 1,765,000,000.00 1,794,000,000.00 1,825,000,000.00 1,719,000,000.00
Total Money Market Investments
683,000,000.00 713,000,000.00 446,000,000.00 225,000,000.00 142,000,000.00
Trading Gain Loss
1,047,000,000.00 1,052,000,000.00 303,000,000.00 395,000,000.00 -223,000,000.00
Interest Income From Securities
7,843,000,000.00 6,685,000,000.00 4,595,000,000.00 3,672,000,000.00 3,155,000,000.00
Salaries And Wages
11,244,000,000.00 10,377,000,000.00 10,018,000,000.00 9,298,000,000.00 9,043,000,000.00
Net Interest Income
22,383,000,000.00 21,005,000,000.00 19,719,000,000.00 19,011,000,000.00 17,510,000,000.00
Continuing And Discontinued Diluted EPS
6.25 6.01 5.50 4.67 4.21
Depreciation Amortization Depletion
800,000,000.00 815,000,000.00 704,000,000.00 708,000,000.00 662,000,000.00
Total Revenue
40,729,000,000.00 38,533,000,000.00 35,835,000,000.00 33,999,000,000.00 31,102,000,000.00
Professional Expense And Contract Services Expense
1,322,000,000.00 1,194,000,000.00 1,165,000,000.00 1,232,000,000.00 1,032,000,000.00
Special Income Charges
-175,000,000.00 -73,000,000.00 -2,000,000.00 18,000,000.00 -686,000,000.00
Interest Expense
18,068,000,000.00 14,183,000,000.00 8,985,000,000.00 6,637,000,000.00 6,106,000,000.00
Service Charge On Depositor Accounts
7,757,000,000.00 7,430,000,000.00 7,107,000,000.00 6,714,000,000.00 6,059,000,000.00
Basic Average Shares
1,824,200,000.00 1,835,400,000.00 1,850,600,000.00 1,853,400,000.00 1,849,200,000.00
Non Interest Expense
24,296,000,000.00 22,207,000,000.00 21,296,000,000.00 21,041,000,000.00 19,563,000,000.00
Tax Provision
2,735,000,000.00 3,182,000,000.00 2,253,000,000.00 2,143,000,000.00 1,523,000,000.00
Interest Income After Provision For Loan Loss
19,354,000,000.00 18,525,000,000.00 17,503,000,000.00 16,681,000,000.00 15,827,000,000.00
Preferred Stock Dividends
252,000,000.00 214,000,000.00 193,000,000.00 141,000,000.00 99,000,000.00
Minority Interests
-18,000,000.00 -72,000,000.00 -121,000,000.00 -115,000,000.00 -112,000,000.00
Other Interest Expense
3,998,000,000.00 3,357,000,000.00 1,979,000,000.00 1,484,000,000.00 1,474,000,000.00
Total Premiums Earned
4,282,000,000.00 4,045,000,000.00 3,760,000,000.00 3,796,000,000.00 3,758,000,000.00
Insurance And Claims
2,787,000,000.00 2,444,000,000.00 2,246,000,000.00 2,462,000,000.00 2,500,000,000.00
Basic EPS
6.26 6.02 5.51 4.68 4.22
Interest Expense For Deposit
13,675,000,000.00 10,489,000,000.00 6,615,000,000.00 4,758,000,000.00 4,242,000,000.00
Occupancy And Equipment
3,000,000,000.00 2,838,000,000.00 2,786,000,000.00 2,769,000,000.00 2,611,000,000.00
Fees And Commissions
11,175,000,000.00 10,657,000,000.00 10,311,000,000.00 9,759,000,000.00 8,576,000,000.00
Interest Income
40,451,000,000.00 35,188,000,000.00 28,704,000,000.00 25,648,000,000.00 23,616,000,000.00
Net Income Continuous Operations
11,686,000,000.00 11,334,000,000.00 10,517,000,000.00 8,936,000,000.00 8,024,000,000.00
Net Income
11,668,000,000.00 11,262,000,000.00 10,396,000,000.00 8,821,000,000.00 7,912,000,000.00
Amortization Of Intangibles
800,000,000.00 815,000,000.00 704,000,000.00 708,000,000.00 662,000,000.00
Diluted Average Shares
1,827,300,000.00 1,839,500,000.00 1,854,800,000.00 1,856,800,000.00 1,854,100,000.00
Selling And Marketing Expense
769,000,000.00 803,000,000.00 726,000,000.00 743,000,000.00 728,000,000.00
Amortization
800,000,000.00 815,000,000.00 704,000,000.00 708,000,000.00 662,000,000.00
Dividend Per Share
2.89 2.61 2.35 2.16 2.00
Credit Card
3,754,000,000.00 3,586,000,000.00 3,518,000,000.00 3,361,000,000.00 2,691,000,000.00
Net Income Common Stockholders
11,416,000,000.00 11,048,000,000.00 10,203,000,000.00 8,680,000,000.00 7,813,000,000.00
Interest Income From Loans And Lease
31,925,000,000.00 27,790,000,000.00 23,663,000,000.00 21,751,000,000.00 20,319,000,000.00
Other Non Interest Expense
4,374,000,000.00 3,736,000,000.00 3,651,000,000.00 3,829,000,000.00 2,714,000,000.00
Restructuring And Mergern Acquisition
175,000,000.00 73,000,000.00 2,000,000.00 -18,000,000.00 686,000,000.00
Pretax Income
13,229,000,000.00 13,773,000,000.00 12,321,000,000.00 10,646,000,000.00 9,170,000,000.00
Credit Losses Provision
-3,029,000,000.00 -2,480,000,000.00 -2,216,000,000.00 -2,330,000,000.00 -1,683,000,000.00
Equipment
1,165,000,000.00 1,073,000,000.00 992,000,000.00 944,000,000.00 892,000,000.00
Basic Continuous Operations
6.26 6.02 5.51 4.68 4.22
Selling General And Administration
14,800,000,000.00 13,624,000,000.00 12,990,000,000.00 12,503,000,000.00 12,544,000,000.00
Gain On Sale Of Security
207,000,000.00 -11,000,000.00 128,000,000.00 34,000,000.00 79,000,000.00
Diluted EPS
6.25 6.01 5.50 4.67 4.21
Other Gand A
0.00 273,000,000.00
Trust Feesby Commissions
0.00 150,000,000.00
Oct 19 Oct 18 Oct 17 Oct 16 Oct 15
Accumulated Depreciation
-3,265,000,000.00 -3,162,000,000.00 -2,993,000,000.00 -2,916,000,000.00 -2,947,000,000.00
Security Agree To Be Resell
165,935,000,000.00 127,379,000,000.00 134,429,000,000.00 86,052,000,000.00 97,364,000,000.00
Long Term Debt
10,725,000,000.00 8,740,000,000.00 9,528,000,000.00 10,891,000,000.00 8,637,000,000.00
Securities And Investments
398,144,000,000.00 373,301,000,000.00 325,724,000,000.00 295,506,000,000.00 262,983,000,000.00
Money Market Investments
165,935,000,000.00 127,379,000,000.00 134,429,000,000.00 86,052,000,000.00 97,364,000,000.00
Total Assets
1,415,290,000,000.00 1,334,903,000,000.00 1,278,995,000,000.00 1,176,967,000,000.00 1,104,373,000,000.00
Machinery Furniture Equipment
2,164,000,000.00 2,144,000,000.00 2,138,000,000.00 2,179,000,000.00 2,233,000,000.00
Net Loan
684,608,000,000.00 646,393,000,000.00 612,591,000,000.00 585,656,000,000.00 544,341,000,000.00
Commercial Loan
236,517,000,000.00 217,654,000,000.00 200,978,000,000.00 194,074,000,000.00 167,529,000,000.00
Trading Securities
146,000,000,000.00 127,897,000,000.00 103,918,000,000.00 99,257,000,000.00 95,157,000,000.00
Consumer Loan
216,898,000,000.00 207,097,000,000.00 190,108,000,000.00 176,445,000,000.00 165,686,000,000.00
Buildings And Improvements
3,488,000,000.00 3,378,000,000.00 3,315,000,000.00 3,349,000,000.00 3,256,000,000.00
Leases
2,139,000,000.00 1,993,000,000.00 1,884,000,000.00 1,858,000,000.00 1,754,000,000.00
Goodwill And Other Intangible Assets
19,479,000,000.00 18,995,000,000.00 18,774,000,000.00 19,301,000,000.00 19,008,000,000.00
Interest Bearing Deposits Liabilities
886,977,000,000.00 851,439,000,000.00 832,824,000,000.00 773,660,000,000.00 695,576,000,000.00
Short Term Investments
111,104,000,000.00 130,600,000,000.00 146,411,000,000.00 107,571,000,000.00 88,782,000,000.00
Customer Acceptances
13,494,000,000.00 17,267,000,000.00 17,297,000,000.00 15,706,000,000.00 16,646,000,000.00
Minority Interest
0.00 993,000,000.00 983,000,000.00 1,650,000,000.00 1,610,000,000.00
Capital Stock
5,800,000,000.00 5,000,000,000.00 4,750,000,000.00 4,400,000,000.00 2,700,000,000.00
Additional Paid In Capital
21,870,000,000.00 21,414,000,000.00 21,145,000,000.00 20,914,000,000.00 20,508,000,000.00
Financial Instruments Sold Under Agreements To Repurchase
125,856,000,000.00 93,389,000,000.00 88,591,000,000.00 48,973,000,000.00 67,156,000,000.00
Cash And Cash Equivalents
30,446,000,000.00 35,455,000,000.00 55,156,000,000.00 57,621,000,000.00 45,637,000,000.00
Prepaid Assets
1,297,000,000.00 950,000,000.00 1,006,000,000.00 906,000,000.00 869,000,000.00
Accounts Payable
30,368,000,000.00 34,626,000,000.00 38,331,000,000.00 23,218,000,000.00 27,447,000,000.00
Total Tax Payable
169,000,000.00 84,000,000.00 82,000,000.00 58,000,000.00 69,000,000.00
Gains Losses Not Affecting Retained Earnings
10,581,000,000.00 6,639,000,000.00 8,006,000,000.00 11,834,000,000.00 10,209,000,000.00
Defined Pension Benefit
13,000,000.00 113,000,000.00 13,000,000.00 11,000,000.00 104,000,000.00
Trading Liabilities
159,160,000,000.00 142,021,000,000.00 108,781,000,000.00 110,384,000,000.00 109,903,000,000.00
Non Current Deferred Liabilities
193,000,000.00 175,000,000.00 178,000,000.00 345,000,000.00 323,000,000.00
Income Tax Payable
169,000,000.00 84,000,000.00 82,000,000.00 58,000,000.00 69,000,000.00
Long Term Debt And Capital Lease Obligation
10,725,000,000.00 8,740,000,000.00 9,528,000,000.00 10,891,000,000.00 8,637,000,000.00
Accounts Receivable
11,548,000,000.00 11,281,000,000.00 9,877,000,000.00 9,726,000,000.00 9,373,000,000.00
Total Deposits
886,977,000,000.00 851,439,000,000.00 832,824,000,000.00 773,660,000,000.00 695,576,000,000.00
Retained Earnings
49,497,000,000.00 46,145,000,000.00 40,489,000,000.00 35,452,000,000.00 32,053,000,000.00
Preferred Stock Equity
5,800,000,000.00 5,000,000,000.00 4,750,000,000.00 4,400,000,000.00 2,700,000,000.00
Land And Improvements
987,000,000.00 971,000,000.00 969,000,000.00 1,012,000,000.00 1,018,000,000.00
Other Intangible Assets
2,503,000,000.00 2,459,000,000.00 2,618,000,000.00 2,639,000,000.00 2,671,000,000.00
Current Accrued Expenses
3,245,000,000.00 3,344,000,000.00 3,348,000,000.00 2,829,000,000.00 2,601,000,000.00
Trust Preferred Securities
5,800,000,000.00 5,000,000,000.00 4,750,000,000.00 4,400,000,000.00 2,700,000,000.00
Non Current Deferred Taxes Liabilities
193,000,000.00 175,000,000.00 178,000,000.00 345,000,000.00 323,000,000.00
Derivative Assets
48,894,000,000.00 56,996,000,000.00 56,195,000,000.00 72,242,000,000.00 69,438,000,000.00
Goodwill
16,976,000,000.00 16,536,000,000.00 16,156,000,000.00 16,662,000,000.00 16,337,000,000.00
Long Term Provisions
1,095,000,000.00 1,502,000,000.00 1,016,000,000.00 1,025,000,000.00 1,100,000,000.00
Payables
30,537,000,000.00 34,710,000,000.00 38,413,000,000.00 23,276,000,000.00 27,516,000,000.00
Cash
4,863,000,000.00 4,735,000,000.00 3,971,000,000.00 3,907,000,000.00 3,154,000,000.00
Gross PPE
8,778,000,000.00 8,486,000,000.00 8,306,000,000.00 8,398,000,000.00 8,261,000,000.00
Total Capitalization
98,426,000,000.00 87,787,000,000.00 83,735,000,000.00 83,455,000,000.00 74,055,000,000.00
Deferred Tax Assets
1,799,000,000.00 2,812,000,000.00 2,497,000,000.00 2,084,000,000.00 1,931,000,000.00
Employee Benefits
2,781,000,000.00 1,747,000,000.00 2,463,000,000.00 3,011,000,000.00 1,947,000,000.00
Cash And Due From Banks
25,583,000,000.00 30,720,000,000.00 51,185,000,000.00 53,714,000,000.00 42,483,000,000.00
Total Equity Gross Minority
87,701,000,000.00 80,040,000,000.00 75,190,000,000.00 74,214,000,000.00 67,028,000,000.00
Total Liabilities
1,327,589,000,000.00 1,254,863,000,000.00 1,203,805,000,000.00 1,102,753,000,000.00 1,037,345,000,000.00
Derivative Product Liabilities
50,051,000,000.00 48,270,000,000.00 51,214,000,000.00 65,425,000,000.00 57,218,000,000.00
Mortgage Loan
235,640,000,000.00 225,191,000,000.00 222,079,000,000.00 217,336,000,000.00 212,373,000,000.00
Allowance For Loans And Lease Losses
4,447,000,000.00 3,549,000,000.00 3,783,000,000.00 3,873,000,000.00 3,434,000,000.00
Non Current Pension And Other Postretirement Benefit Plans
2,781,000,000.00 1,747,000,000.00 2,463,000,000.00 3,011,000,000.00 1,947,000,000.00
Receivables
34,591,000,000.00 39,835,000,000.00 40,680,000,000.00 27,551,000,000.00 32,614,000,000.00
Payables And Accrued Expenses
33,782,000,000.00 38,054,000,000.00 41,761,000,000.00 26,105,000,000.00 30,117,000,000.00
Cash Cash Equivalents And Federal Funds Sold
196,381,000,000.00 162,834,000,000.00 189,585,000,000.00 143,673,000,000.00 143,001,000,000.00
Deferred Assets
1,799,000,000.00 2,812,000,000.00 2,497,000,000.00 2,084,000,000.00 1,931,000,000.00
Federal Funds Purchased And Securities Sold Under Agreement To Repurchase
125,856,000,000.00 93,389,000,000.00 88,591,000,000.00 48,973,000,000.00 67,156,000,000.00
Stockholders Equity
87,701,000,000.00 79,047,000,000.00 74,207,000,000.00 72,564,000,000.00 65,418,000,000.00
Other Receivables
23,043,000,000.00 28,554,000,000.00 30,803,000,000.00 17,825,000,000.00 23,241,000,000.00
Other Assets
1,761,000,000.00 1,638,000,000.00 1,536,000,000.00 1,758,000,000.00 1,441,000,000.00
Treasury Stock
47,000,000.00 151,000,000.00 183,000,000.00 36,000,000.00 52,000,000.00
Federal Funds Sold And Securities Purchase Under Agreements To Resell
165,935,000,000.00 127,379,000,000.00 134,429,000,000.00 86,052,000,000.00 97,364,000,000.00
Available For Sale Securities
141,040,000,000.00 114,804,000,000.00 4,032,000,000.00 4,283,000,000.00 4,594,000,000.00
Other Liabilities
27,313,000,000.00 30,048,000,000.00 31,967,000,000.00 29,819,000,000.00 26,565,000,000.00
Net PPE
5,513,000,000.00 5,324,000,000.00 5,313,000,000.00 5,482,000,000.00 5,314,000,000.00
Gross Loan
689,055,000,000.00 649,942,000,000.00 616,374,000,000.00 589,529,000,000.00 547,775,000,000.00
Long Term Equity Investment
9,316,000,000.00 8,445,000,000.00 7,784,000,000.00 7,091,000,000.00 6,683,000,000.00
Held To Maturity Securities
0.00 71,363,000,000.00 84,395,000,000.00 74,450,000,000.00
Other Loan Assets
0.00 3,209,000,000.00 1,674,000,000.00 2,187,000,000.00
Oct 19 Oct 18 Oct 17 Oct 16 Oct 15
Income Tax Paid Supplemental Data
3,589,000,000.00 3,535,000,000.00 2,866,000,000.00 1,182,000,000.00 554,000,000.00
Changes In Cash
125,000,000.00 715,000,000.00 158,000,000.00 702,000,000.00 112,000,000.00
Purchase Of Investment
-76,100,000,000.00 -71,932,000,000.00 -83,617,000,000.00 -73,391,000,000.00 -73,918,000,000.00
Operating Gains Losses
-1,270,000,000.00 -854,000,000.00 -577,000,000.00 -487,000,000.00 -456,000,000.00
Depreciation And Amortization
1,405,000,000.00 1,391,000,000.00 1,307,000,000.00 1,337,000,000.00 1,250,000,000.00
Investing Cash Flow
5,506,000,000.00 1,549,000,000.00 -67,311,000,000.00 -36,452,000,000.00 -47,077,000,000.00
Net Issuance Payments Of Debt
1,773,000,000.00 -718,000,000.00 -1,020,000,000.00 2,283,000,000.00 825,000,000.00
Cash Dividends Paid
-5,157,000,000.00 -4,634,000,000.00 -4,211,000,000.00 -3,808,000,000.00 -3,444,000,000.00
Change In Working Capital
-17,281,000,000.00 -12,225,000,000.00 19,183,000,000.00 23,039,000,000.00 23,601,000,000.00
Cash Flow From Continuing Investing Activities
5,506,000,000.00 1,549,000,000.00 -67,311,000,000.00 -36,452,000,000.00 -47,077,000,000.00
Deferred Tax
-33,000,000.00 385,000,000.00 175,000,000.00 103,000,000.00 -352,000,000.00
Capital Expenditure
-794,000,000.00 -587,000,000.00 -434,000,000.00 -797,000,000.00 -972,000,000.00
Net Other Financing Charges
-1,011,000,000.00 -72,000,000.00 -738,000,000.00 -115,000,000.00 -112,000,000.00
Net Business Purchase And Sale
-540,000,000.00 0.00 -2,129,000,000.00 0.00 -2,918,000,000.00
Preferred Stock Issuance
791,000,000.00 740,000,000.00 346,000,000.00 1,686,000,000.00 1,184,000,000.00
Amortization Of Intangibles
800,000,000.00 815,000,000.00 704,000,000.00 708,000,000.00 662,000,000.00
Cash Flow From Continuing Financing Activities
-5,652,000,000.00 -6,527,000,000.00 32,599,000,000.00 -247,000,000.00 11,916,000,000.00
Common Stock Issuance
10,120,000,000.00 8,582,000,000.00 9,830,000,000.00 6,078,000,000.00 5,649,000,000.00
Deferred Income Tax
-33,000,000.00 385,000,000.00 175,000,000.00 103,000,000.00 -352,000,000.00
Net Preferred Stock Issuance
791,000,000.00 240,000,000.00 346,000,000.00 1,686,000,000.00 467,000,000.00
Operating Cash Flow
271,000,000.00 5,693,000,000.00 34,870,000,000.00 37,401,000,000.00 35,273,000,000.00
Issuance Of Capital Stock
10,911,000,000.00 9,322,000,000.00 10,176,000,000.00 7,764,000,000.00 6,833,000,000.00
Amortization
800,000,000.00 815,000,000.00 704,000,000.00 708,000,000.00 662,000,000.00
Long Term Debt Issuance
1,773,000,000.00 1,750,000,000.00 1,500,000,000.00 3,262,000,000.00 2,500,000,000.00
Change In Other Working Capital
24,412,000,000.00 33,395,000,000.00 41,515,000,000.00 67,197,000,000.00 87,548,000,000.00
Net Investment Purchase And Sale
1,703,000,000.00 -18,329,000,000.00 -18,900,000,000.00 -24,424,000,000.00 -29,669,000,000.00
Change In Loans
-41,693,000,000.00 -45,620,000,000.00 -22,332,000,000.00 -44,158,000,000.00 -63,947,000,000.00
Net Income From Continuing Operations
14,421,000,000.00 14,516,000,000.00 12,770,000,000.00 11,079,000,000.00 9,547,000,000.00
Gain Loss On Investment Securities
-78,000,000.00 -111,000,000.00 -128,000,000.00 -54,000,000.00 -79,000,000.00
Financing Cash Flow
-5,652,000,000.00 -6,527,000,000.00 32,599,000,000.00 -247,000,000.00 11,916,000,000.00
Cash Flow From Continuing Operating Activities
271,000,000.00 5,693,000,000.00 34,870,000,000.00 37,401,000,000.00 35,273,000,000.00
Preferred Stock Payments
0.00 -500,000,000.00 0.00 0.00 -717,000,000.00
End Cash Position
4,863,000,000.00 4,735,000,000.00 3,971,000,000.00 3,907,000,000.00 3,154,000,000.00
Effect Of Exchange Rate Changes
3,000,000.00 49,000,000.00 -94,000,000.00 51,000,000.00 261,000,000.00
Net Common Stock Issuance
-2,048,000,000.00 -1,343,000,000.00 -1,396,000,000.00 -293,000,000.00 136,000,000.00
Beginning Cash Position
4,735,000,000.00 3,971,000,000.00 3,907,000,000.00 3,154,000,000.00 2,781,000,000.00
Depreciation
605,000,000.00 576,000,000.00 603,000,000.00 629,000,000.00 588,000,000.00
Depreciation Amortization Depletion
1,405,000,000.00 1,391,000,000.00 1,307,000,000.00 1,337,000,000.00 1,250,000,000.00
Provision For Loan Lease And Other Losses
3,029,000,000.00 2,480,000,000.00 2,216,000,000.00 2,330,000,000.00 1,683,000,000.00
Net PPEPurchase And Sale
-794,000,000.00 -587,000,000.00 -434,000,000.00 -797,000,000.00 -972,000,000.00
Net Long Term Debt Issuance
1,773,000,000.00 -718,000,000.00 -1,020,000,000.00 2,283,000,000.00 825,000,000.00
Proceeds Payment In Interest Bearing Deposits In Bank
5,137,000,000.00 20,465,000,000.00 2,529,000,000.00 -11,231,000,000.00 1,290,000,000.00
Common Stock Payments
-12,168,000,000.00 -9,925,000,000.00 -11,226,000,000.00 -6,371,000,000.00 -5,513,000,000.00
Issuance Of Debt
1,773,000,000.00 1,750,000,000.00 1,500,000,000.00 3,262,000,000.00 2,500,000,000.00
Earnings Losses From Equity Investments
-1,192,000,000.00 -743,000,000.00 -449,000,000.00 -433,000,000.00 -377,000,000.00
Sale Of Investment
77,803,000,000.00 53,603,000,000.00 64,717,000,000.00 48,967,000,000.00 44,249,000,000.00
Interest Paid Supplemental Data
17,958,000,000.00 13,888,000,000.00 8,957,000,000.00 6,559,000,000.00 6,167,000,000.00
Long Term Debt Payments
0.00 -2,468,000,000.00 -2,520,000,000.00 -979,000,000.00 -1,675,000,000.00
Repayment Of Debt
0.00 -2,468,000,000.00 -2,520,000,000.00 -979,000,000.00 -1,675,000,000.00
Change In Federal Funds And Securities Sold For Repurchase
0.00 39,618,000,000.00 -18,183,000,000.00 14,044,000,000.00
Other Non Cash Items
0.00 -204,000,000.00
Proceeds Payment Federal Funds Sold And Securities Purchased Under Agreement To Resell
0.00 -48,377,000,000.00 11,312,000,000.00 -14,808,000,000.00

Price History for Toronto-Dominion Bank (The)

1-25 of 1255 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-12-13 73.6 74.36 72.965 74.31 7827974 1.01 1.378 578385994 35578
2019-12-12 72.75 73.56 72.74 73.3 7344143 0.46 0.632 538329156 30256
2019-12-11 72.87 73.02 72.61 72.84 5752633 -0.13 -0.178 418987112 31329
2019-12-10 72.95 73.16 72.43 72.97 5493135 0.09 0.123 400186107 33795
2019-12-09 73.31 73.4 72.71 72.88 4744891 -0.55 -0.749 346248520 30627
2019-12-06 73.6 73.9 73.3 73.43 5868141 0.41 0.561 431567047 32398
2019-12-05 75.16 75.16 73.01 73.02 10788067 -2.65 -3.502 792188434 65560
2019-12-04 75.46 76.25 75.44 75.67 5210589 -0.05 -0.066 394412827 32121
2019-12-03 75.95 75.97 75.32 75.72 4911944 -0.53 -0.695 371510378 29106
2019-12-02 76.67 76.84 76.06 76.25 5130215 -0.34 -0.444 391744425 27956
2019-11-29 76.95 77.08 76.59 76.59 3365087 -0.35 -0.455 258356626 17781
2019-11-28 76.8 76.99 76.64 76.94 1182890 0.07 0.091 90951984.5 6211
2019-11-27 77.1 77.17 76.72 76.87 3364437 -0.05 -0.065 259021068 21193
2019-11-26 77.36 77.46 76.37 76.92 6165071 -0.62 -0.8 473240496 27136
2019-11-25 77.28 77.72 77.16 77.54 5199291 0.48 0.623 403023463 23381
2019-11-22 77.21 77.29 76.69 77.06 4235552 -0.18 -0.233 325912634 23728
2019-11-21 77.54 77.65 76.48 77.24 6922375 0.69 0.901 532865065 34932
2019-11-20 76.91 76.95 76.52 76.55 5236244 -0.43 -0.559 401417345 23217
2019-11-19 76.85 77 76.65 76.98 5110297 0.26 0.339 392918230 20206
2019-11-18 76.59 76.8 76.51 76.72 2595610 0 0 199002785 14531
2019-11-15 76.47 76.74 76.29 76.72 3480931 0.38 0.498 266656293 16659
2019-11-14 76.36 76.49 76.12 76.34 2654937 -0.02 -0.026 202641196 17127
2019-11-13 76.29 76.7 76.17 76.36 3953278 -0.24 -0.313 302354624 22283
2019-11-12 76.71 77.03 76.59 76.6 4486456 -0.09 -0.117 344098697 17372
2019-11-11 76.4 76.75 76.26 76.69 2354405 0.14 0.183 180300620 12578
2019-11-08 76.45 76.65 76.24 76.55 2463238 0.21 0.275 188335261 16412
2019-11-07 76.45 76.68 76.32 76.34 3666435 0.13 0.171 280528372 20178
2019-11-06 75.86 76.29 75.85 76.21 3572042 0.32 0.422 271876772 20152
2019-11-05 76.06 76.39 75.89 75.89 5962363 -0.14 -0.184 453506448 23359
2019-11-04 75.69 76.11 75.63 76.03 7198436 0.69 0.916 546680941 23817
2019-11-01 75.21 75.6 75.13 75.34 4127750 0.13 0.173 311063918 20468
2019-10-31 75.06 75.25 74.72 75.21 5488777 -0.05 -0.066 411884071 24724
2019-10-30 75.12 75.36 74.88 75.26 3902671 0.04 0.053 293350097 21267
2019-10-29 75.04 75.65 74.89 75.22 4433472 0.07 0.093 333954107 23030
2019-10-28 75.3 75.34 75.06 75.15 3882207 -0.01 -0.013 291916542 20755
2019-10-25 74.56 75.34 74.56 75.16 4976582 0.37 0.495 373781882 20459
2019-10-24 74.73 74.86 74.45 74.79 4190870 0.19 0.255 313006449 17212
2019-10-23 74.65 74.88 74.32 74.6 3032330 -0.07 -0.094 226046483 16995
2019-10-22 74.5 74.89 74.45 74.67 5267968 0.34 0.457 393749464 22294
2019-10-21 74.21 74.62 74.21 74.33 4311492 0.23 0.31 320750431 17650
2019-10-18 74.64 74.64 73.98 74.1 3700483 0.12 0.162 274433645 21394
2019-10-17 74.62 74.65 73.68 73.98 4024578 -0.37 -0.498 297983488 20809
2019-10-16 74.34 74.69 74.21 74.35 5210231 0.03 0.04 387825022 23454
2019-10-15 73.95 74.79 73.91 74.32 9976545 0.51 0.691 742265412 31380
2019-10-11 73.41 74.12 73.3 73.81 5691709 0.78 1.068 420362294 33080
2019-10-10 72.83 73.45 72.75 73.03 5915006 0.17 0.233 431704747 26056
2019-10-09 72.66 73.14 72.27 72.86 4738320 0.440013 0.608 344911104 29172
2019-10-08 72.9149 72.9149 72.3408 72.42 7176291 1.3462 1.894 525851117 34745
2019-10-07 73.0535 73.3109 71.0737 71.0737 5098393 -1.9798 -2.71 375771259 20886
2019-10-04 72.6675 73.1624 72.3804 73.0535 10513214 0.524639 0.723 775073929 27349
2019-10-03 72.519 72.7862 71.4301 72.5289 12201103 -0.16828 -0.231 892456182 36018
2019-10-02 73.885 73.9642 71.9547 72.6972 9149489 -1.7422 -2.34 671115661 45562
2019-10-01 76.1816 76.2112 74.3899 74.4394 12081585 -2.0293 -2.654 914233722 54128
2019-09-30 76.1717 76.6666 76.1519 76.4686 6075428 0.455347 0.599 469290199 31694
2019-09-27 75.6965 76.0133 75.5183 76.0133 4805851 0.544437 0.721 368367098 24596
2019-09-26 75.2313 75.4985 74.8947 75.4688 7777091 0.188078 0.25 591320782 26817
2019-09-25 75.1521 75.4589 74.865 75.2808 8107113 -0.049495 -0.066 616352711 27445
2019-09-24 75.7262 76.142 75.1323 75.3302 4244821 -0.376156 -0.497 324015241 25469
2019-09-23 75.5777 75.7064 75.3599 75.7064 3214349 -0.098988 -0.131 245426737 18388
2019-09-20 75.6371 76.1914 75.5381 75.8054 11930177 0.277167 0.367 914354733 29704
2019-09-19 75.2313 75.8945 75.2313 75.5282 4901200 0.267269 0.355 374360109 28232
2019-09-18 74.9244 75.35 74.8056 75.261 6149013 0.336561 0.449 466889710 33920
2019-09-17 74.9145 76.1321 74.2513 74.9244 4859210 0.415752 0.558 367484034 24668
2019-09-16 74.1325 74.5977 73.9741 74.5086 4615208 0.059393 0.08 346797558 26888
2019-09-13 74.0137 74.6472 73.9048 74.4493 6793605 0.43555 0.588 510726212 35240
2019-09-12 73.4495 74.1325 73.1129 74.0137 9252632 0.445448 0.605 690905047 35706
2019-09-11 73.1525 73.8256 72.9149 73.5683 6102483 0.306864 0.419 452956522 34835
2019-09-10 72.3804 73.2812 72.3111 73.2614 5134578 0.811706 1.12 378073547 31426
2019-09-09 72.6081 72.6279 72.1131 72.4497 4554774 0.247471 0.343 333035000 20384
2019-09-06 71.7667 72.3012 71.4895 72.2022 3710929 0.524639 0.732 270159171 25292
2019-09-05 71.2717 72.1428 71.1925 71.6776 6403770 0.712717 1.004 464068102 33723
2019-09-04 71.2321 71.4598 70.6481 70.9649 4889296 0.08909 0.126 350750108 26447
2019-09-03 71.2717 71.3113 70.5986 70.8758 4372316 -0.593931 -0.831 312926521 26515
2019-08-30 71.1727 71.539 70.5095 71.4697 6244509 0.326662 0.459 448356567 32527
2019-08-29 70.9055 71.6182 70.6976 71.143 5553174 -0.128685 -0.181 399135560 35490
2019-08-28 70.9253 71.3014 70.4897 71.2717 5638322 0.16828 0.237 403945075 28339
2019-08-27 71.3707 71.4598 70.6382 71.1034 4928050 -0.089089 -0.125 353661334 26959
2019-08-26 71.0935 71.5786 70.9154 71.1925 4502697 0.336561 0.475 323582824 23718
2019-08-23 71.7172 72.1527 70.6382 70.856 5876445 -1.0493 -1.459 423415017 38499
2019-08-22 71.7667 72.1577 71.7469 71.9052 4696056 0.158381 0.221 341307001 31198
2019-08-21 71.7271 71.8756 71.4499 71.7469 3692139 0.34646 0.485 267348011 22147
2019-08-20 72.2616 72.2616 71.3014 71.4004 4429734 -0.979986 -1.354 320549474 27160
2019-08-19 72.4596 72.6081 72.0042 72.3804 3532056 0.593931 0.827 258263693 22885
2019-08-16 71.8953 71.9547 71.2321 71.7865 4186511 0.673122 0.947 303258046 29121
2019-08-15 71.5885 71.8756 70.6778 71.1133 6942600 -0.960189 -1.332 499001831 42400
2019-08-14 72.7565 73.103 71.7766 72.0735 6667624 -1.7422 -2.36 487189036 42916
2019-08-13 73.004 74.1622 72.8753 73.8157 5166415 0.633526 0.866 384731015 34510
2019-08-12 73.4594 73.7167 73.0337 73.1822 4902763 -0.742414 -1.004 363019263 26299
2019-08-09 74.2612 74.3503 73.5979 73.9246 5231065 -0.356358 -0.48 390643571 23171
2019-08-08 74.083 74.4938 73.5089 74.281 4846363 0.673121 0.914 363225778 27101
2019-08-07 73.786 73.8256 72.905 73.6078 5992169 -0.178179 -0.241 444276672 37103
2019-08-06 73.499 73.8256 72.6279 73.786 8431356 -0.742414 -0.996 625099658 45661
2019-08-02 75.0333 75.0432 73.9246 74.5284 5398971 -0.722616 -0.96 405576932 35169
2019-08-01 76.3201 76.5676 75.157 75.2511 5276675 -1.1186 -1.465 403674225 32966
2019-07-31 75.8549 76.4488 75.7361 76.3696 5674296 0.049494 0.065 437026529 25163
2019-07-30 76.5775 76.5775 76.0529 76.3201 4508204 -0.287066 -0.375 347449931 18096
2019-07-29 76.3696 77.1219 76.3696 76.6072 4404939 0.148483 0.194 341380549 18042
2019-07-26 76.6171 76.7458 76.3894 76.4587 3290787 0.009898 0.013 254321870 15350
2019-07-25 76.7953 76.8151 76.2211 76.4488 5349051 -0.296965 -0.387 413092930 20176
2019-07-24 76.4884 76.8547 76.2211 76.7458 4999369 0.267269 0.349 386927770 19035
2019-07-23 76.3498 76.627 76.2211 76.4785 3020622 0.386055 0.507 233339565 17746
2019-07-22 76.3894 76.3894 75.8351 76.0925 2225808 0.098989 0.13 171069515 13906
2019-07-19 76.4686 76.7557 75.9935 75.9935 4285120 -0.227674 -0.299 329923637 21015
2019-07-18 75.9836 76.4884 75.9638 76.2211 5095915 0.227674 0.3 392756152 22950
2019-07-17 75.9242 76.3003 75.8252 75.9935 4234559 0.059393 0.078 325281251 23052
2019-07-16 75.647 76.1717 75.5282 75.9341 4652954 0.148482 0.196 356697169 24267
2019-07-15 75.8153 76.2112 75.5579 75.7856 6140601 0.029697 0.039 470171161 20001
2019-07-12 75.7658 76.1024 75.6965 75.7559 6171866 -0.138584 -0.183 472685796 22864
2019-07-11 75.647 75.9935 75.647 75.8945 5780650 0.247471 0.327 442841628 23175
2019-07-10 76.0925 76.4785 75.4787 75.647 4599400 -0.415751 -0.547 352488445 25797
2019-07-09 75.9044 76.33 75.6767 76.0628 6077630 0.158361 0.209 466203546 31559
2019-07-08 76.0809 76.0809 75.6789 75.9044 9516201 -0.225496 -0.296 736640053 26223
2019-07-05 76.2868 76.4338 76.0221 76.1299 6461016 -0.088239 -0.116 502071847 21435
2019-07-04 76.0809 76.375 76.0515 76.2181 3606436 0.196085 0.258 280286163 11015
2019-07-03 75.7181 76.0711 75.6495 76.0221 5097728 0.480408 0.636 395045381 20659
2019-07-02 75.6397 75.7868 75.2769 75.5416 4831004 0.519624 0.693 372336941 29248
2019-06-28 74.8357 75.022 74.7181 75.022 5368825 0.39217 0.525 410305090 18622
2019-06-27 74.8063 75.1985 74.4142 74.6299 3574863 -0.088239 -0.118 272418753 20213
2019-06-26 74.9142 75.2475 74.5906 74.7181 4173687 -0.088238 -0.118 318579890 22068
2019-06-25 75.2573 75.2867 74.6887 74.8063 5605296 -0.490212 -0.651 428217369 29385
2019-06-24 75.0122 75.9436 74.9534 75.2965 7135099 0.294128 0.392 549054566 27440
2019-06-21 75.2573 75.4632 74.9632 75.0024 10332754 -0.245107 -0.326 792136723 23166
2019-06-20 75.6593 75.7279 74.7867 75.2475 3982973 -0.215693 -0.286 305588851 23554
2019-06-19 75.4926 76.0613 75.3554 75.4632 4709741 0.06863 0.091 363610699 23442
2019-06-18 74.7965 75.4926 74.7671 75.3946 5208396 0.911794 1.224 400129278 26965
2019-06-17 74.3357 74.9632 74.2181 74.4828 2932220 0.058826 0.079 223071633 16946
2019-06-14 73.8357 74.4828 73.4533 74.424 3988812 0.745122 1.011 301906318 22191
2019-06-13 73.6494 73.9436 73.5416 73.6788 3542179 0.147063 0.2 266331036 20596
2019-06-12 74.0808 74.1887 73.5318 73.5318 3651131 -0.705905 -0.951 274310584 19848
2019-06-11 74.3161 74.7181 73.9043 74.2377 4401598 0.32354 0.438 333479361 23378
2019-06-10 74.1887 74.3259 73.9141 73.9141 2839973 0.058825 0.08 214610161 18838
2019-06-07 73.8651 74.2965 73.6494 73.8553 3530456 -0.06863 -0.093 266245080 21195
2019-06-06 73.7573 74.1592 73.522 73.9239 3255724 0.156868 0.213 245117917 20067
2019-06-05 73.2769 73.7916 73.0808 73.7671 4188099 0.490212 0.669 314245349 26872
2019-06-04 72.8945 73.3406 72.3357 73.2769 5071765 1.0098 1.397 377506951 26755
2019-06-03 72.3553 72.6004 72.0268 72.267 5256693 -0.18628 -0.257 387488593 29033
2019-05-31 72.8161 73.1298 72.2964 72.4533 4727681 -0.960815 -1.309 349896867 27594
2019-05-30 73.7965 74.0318 73.169 73.4141 4179553 -0.274519 -0.373 313289160 25670
2019-05-29 74.4044 74.7377 73.4926 73.6886 5336693 -1.0687 -1.43 401686632 26303
2019-05-28 75.1299 75.2279 74.62 74.7573 4049860 -0.264714 -0.353 308943713 22922
2019-05-27 74.7573 75.2083 74.6593 75.022 2467177 0.411778 0.552 188670149 13028
2019-05-24 74.2181 74.875 74.071 74.6102 5411931 0.637275 0.861 411677128 32526
2019-05-23 72.7082 74.12 72.3651 73.973 9251007 1.5687 2.167 694510539 49079
2019-05-22 72.6494 72.6984 72.1886 72.4043 4736684 -0.50982 -0.699 350147684 28155
2019-05-21 72.8945 73.022 72.6004 72.9141 5146270 0 0 382330124 30153
2019-05-17 72.6886 72.9827 72.4631 72.9141 3107971 -0.039217 -0.054 230805748 20244
2019-05-16 72.8945 72.9631 72.6396 72.9533 4030979 0.421582 0.581 299400641 23465
2019-05-15 72.1592 72.6494 72.0709 72.5317 3712223 0.019609 0.027 273914079 23615
2019-05-14 72.3259 72.9729 72.2376 72.5121 3887000 0.225497 0.312 287834752 23497
2019-05-13 72.0611 72.3553 71.7376 72.2866 4869972 -0.539233 -0.74 358057779 31541
2019-05-10 73.2278 73.2278 72.1396 72.8259 6118745 -0.352953 -0.482 453141312 38396
2019-05-09 73.4141 73.4435 72.6984 73.1788 4694367 -0.450994 -0.613 350231483 27742
2019-05-08 74.0514 74.0514 73.571 73.6298 3791783 -0.421582 -0.569 285135458 22804
2019-05-07 74.3357 74.3945 73.7769 74.0514 5223775 -0.833361 -1.113 394295288 31354
2019-05-06 74.2573 74.9632 74.1298 74.8848 4923984 -0.098042 -0.131 375050301 23750
2019-05-03 74.8063 75.0514 74.6004 74.9828 3449609 0.352953 0.473 263551963 19005
2019-05-02 74.7573 74.9142 74.5514 74.6299 3973196 -0.088239 -0.118 302878392 21659
2019-05-01 74.9044 75.0612 74.473 74.7181 4127801 -0.205889 -0.275 314663659 24707
2019-04-30 74.6495 74.924 74.5122 74.924 5338944 0.245106 0.328 407543972 20736
2019-04-29 73.9436 74.8553 73.9337 74.6789 6181810 0.71571 0.968 470660322 21265
2019-04-26 73.5318 74.0612 73.3553 73.9632 2514532 0.37256 0.506 189452891 12192
2019-04-25 73.3357 73.7769 72.9827 73.5906 2477918 0.186281 0.254 185809728 12394
2019-04-24 73.7573 73.9534 73.2475 73.4043 3867444 -0.549037 -0.742 289708140 18466
2019-04-23 74.0024 74.2377 73.7377 73.9534 4493750 -0.088238 -0.119 339004234 23777
2019-04-22 74.0514 74.3749 73.7965 74.0416 5420168 -0.225498 -0.304 409344766 15838
2019-04-18 74.1298 74.3161 74.12 74.2671 3516693 0.117652 0.159 266254596 18993
2019-04-17 73.9239 74.4534 73.8945 74.1494 4640837 0.176475 0.239 351145434 25024
2019-04-16 73.5024 74.12 73.3945 73.973 5501341 0.57845 0.788 414325299 26456
2019-04-15 72.9435 73.3945 72.9435 73.3945 5009825 0.382365 0.524 374642651 18121
2019-04-12 72.5906 73.0318 72.571 73.0122 6874019 0.774535 1.072 511263941 26589
2019-04-11 72.3553 72.6494 72.2376 72.2376 9217314 -0.078434 -0.108 679903282 26820
2019-04-10 72.3553 72.4239 72.0513 72.3161 4347310 0.039218 0.054 320404278 25558
2019-04-09 72.5023 72.5317 72.1396 72.2768 4379744 -0.549041 -0.754 323063634 23447
2019-04-08 72.8065 72.855 72.3308 72.8259 8948177 0.048538 0.067 670241127 21592
2019-04-05 72.7191 72.7773 72.4182 72.7773 3529885 0.213566 0.294 264050837 17974
2019-04-04 72.4667 72.787 72.3987 72.5638 6616754 0.165027 0.228 494876583 24775
2019-04-03 72.4182 72.6803 72.224 72.3987 6541260 0.320349 0.444 488184096 30995
2019-04-02 71.7483 72.2725 71.7483 72.0784 7208149 0.330056 0.46 534904791 30254
2019-04-01 70.865 71.8842 70.6708 71.7483 7649955 1.3493 1.917 564250675 30862
2019-03-29 71.1271 71.1368 70.3699 70.399 6978484 -0.514499 -0.726 506696047 27789
2019-03-28 70.3116 71.0785 70.1175 70.9135 6211317 -0.281518 -0.395 453250187 25152
2019-03-27 71.4377 71.5251 70.5446 71.195 11237414 -0.310641 -0.434 821412300 33114
2019-03-26 71.6707 72.3017 71.3309 71.5057 6156143 -0.213565 -0.298 454288965 23855
2019-03-25 71.661 71.894 71.2144 71.7192 6448495 -0.116491 -0.162 475653868 24295
2019-03-22 72.5152 72.5152 71.5687 71.8357 8555643 -0.834847 -1.149 633724655 37237
2019-03-21 72.9521 73.2045 72.5638 72.6706 5931871 -0.582453 -0.795 444469963 26094
2019-03-20 73.5248 73.6898 73.1559 73.253 4555726 -0.34947 -0.475 344257405 26125
2019-03-19 74.1655 74.1655 73.5831 73.6025 4415074 -0.417423 -0.564 335550824 22556
2019-03-18 73.3889 74.0199 73.2724 74.0199 3596620 0.660111 0.9 273280005 20241
2019-03-15 73.6316 73.6316 72.9521 73.3598 13494329 0.524207 0.72 1021223790 21395
2019-03-14 73.0103 73.0589 72.7773 72.8356 2791475 -0.126198 -0.173 209635536 17170
2019-03-13 73.1948 73.3404 72.8841 72.9618 4987838 -0.11649 -0.159 375261161 21084
2019-03-12 73.0006 73.1462 72.622 73.0783 6393644 0.155321 0.213 480544729 22188
2019-03-11 72.6026 73.1268 72.4861 72.9229 8990049 0.281517 0.388 675230479 23768
2019-03-08 71.8357 72.7773 71.826 72.6414 6805180 0.232982 0.322 507516358 28513
2019-03-07 72.6026 72.855 72.0007 72.4084 6217007 -0.330056 -0.454 463063050 29461
2019-03-06 72.8744 72.9715 72.5346 72.7385 6607205 -0.135907 -0.186 495170872 30117
2019-03-05 72.8259 73.0491 72.5444 72.8744 5677565 0.048538 0.067 426008237 30817
2019-03-04 73.2724 73.5345 72.6608 72.8259 6317763 -0.135905 -0.186 475209519 37235
2019-03-01 73.6316 73.9422 72.8938 72.9618 5595922 -0.291227 -0.398 421588345 32428
2019-02-28 73.816 74.0879 72.6414 73.253 11297299 -1.7862 -2.38 853017204 57767
2019-02-27 74.748 75.1363 74.4956 75.0392 4850534 0.563037 0.756 373915462 26812
2019-02-26 74.3014 74.8159 74.2723 74.4762 6192989 0.145612 0.196 475289470 26498
2019-02-25 74.282 74.8062 74.2432 74.3305 4091142 0.339764 0.459 314038578 25046
2019-02-22 74.2238 74.3985 73.9034 73.9908 4247214 -0.106783 -0.144 324159373 25449
2019-02-21 74.0879 74.1752 73.7966 74.0976 5529014 0.038831 0.052 421702185 27950
2019-02-20 73.3404 74.0879 73.3307 74.0587 4765097 0.582451 0.793 362661676 26195
2019-02-19 73.2918 73.5248 72.9327 73.4763 5313666 0.320349 0.438 401404722 25190
2019-02-15 72.6608 73.5442 72.5929 73.1559 5407954 0.728064 1.005 407885498 25908
2019-02-14 72.622 72.7094 72.1949 72.4279 4582364 -0.252395 -0.347 342033904 26359
2019-02-13 72.6123 72.8065 72.4861 72.6803 4225309 0.232979 0.322 316399148 24401
2019-02-12 72.0299 72.5444 72.0201 72.4473 5205553 0.640697 0.892 388088667 26938
2019-02-11 72.6123 72.7094 71.7969 71.8066 4662404 -0.630988 -0.871 346329780 26797
2019-02-08 72.224 72.5346 71.8648 72.4376 3359144 0.048537 0.067 250175849 21043
2019-02-07 72.5929 72.7094 71.9134 72.389 6179748 -0.203858 -0.281 460644430 33111
2019-02-06 72.3211 72.7482 72.292 72.5929 4589509 0.232982 0.322 343183313 22362
2019-02-05 72.3211 72.4084 72.0493 72.3599 5134971 0.27181 0.377 382205312 27834
2019-02-04 72.0687 72.3599 71.7386 72.0881 5971276 0.475669 0.664 443298500 22836
2019-02-01 71.7872 72.3599 71.5639 71.6124 4106909 -0.223274 -0.311 304256165 24617
2019-01-31 71.3697 71.9134 71.3697 71.8357 6059820 0.262104 0.366 447231610 27991
2019-01-30 71.6416 71.7872 71.3795 71.5736 5005911 0.019414 0.027 369090945 21780
2019-01-29 71.03 71.758 70.9814 71.5542 5425354 0.524207 0.738 399714148 27489
2019-01-28 70.2825 71.0397 70.2243 71.03 3570158 0.330056 0.467 260473638 21897
2019-01-25 70.865 70.8941 70.4087 70.6999 3266485 0.165028 0.234 237842529 20559
2019-01-24 70.0107 70.6611 69.933 70.5349 4427851 0.446547 0.637 320839296 27482
2019-01-23 70.331 70.9669 70.0398 70.0884 5909319 -0.203859 -0.29 428892482 32884
2019-01-22 70.2825 70.4378 69.6272 70.2922 6901756 -0.475668 -0.672 498258398 34482
2019-01-21 70.2243 70.7679 69.9816 70.7679 2517284 0.543621 0.774 182708520 12996
2019-01-18 69.8068 70.4572 69.6903 70.2243 7800178 0.970753 1.402 563464963 38186
2019-01-17 68.3604 69.2826 68.2633 69.2535 5944161 0.689234 1.005 421768478 34191
2019-01-16 67.3023 68.8264 67.3023 68.5643 7125252 1.262 1.875 502505502 32115
2019-01-15 66.5451 67.5159 66.4189 67.3023 5042258 0.660112 0.991 347541706 30981
2019-01-14 66.7295 67.0305 66.5548 66.6422 6421840 -0.174736 -0.262 441832475 35502
2019-01-11 66.8266 66.846 66.3315 66.8169 6578559 0.029123 0.044 451370664 38942
2019-01-10 66.2053 66.8557 65.7976 66.7878 7079380 0.640697 0.969 483844095 42067
2019-01-09 65.5161 66.4092 65.4093 66.1471 8961295 0.961039 1.474 608300592 49248
2019-01-08 65.0611 65.5417 64.7055 65.1861 10642325 0.124952 0.192 721265575 43111
2019-01-07 65.9262 65.9262 64.8304 65.0611 9063016 -0.278739 -0.427 613492620 44843
2019-01-04 65.2149 65.5129 65.0419 65.3398 8038390 0.653591 1.01 546256459 34982
2019-01-03 65.4648 65.4648 64.5132 64.6863 8325094 -0.845823 -1.291 560914190 36767
2019-01-02 64.8881 65.7724 64.5132 65.5321 6450046 0.307572 0.472 439512595 34669
2018-12-31 65.4263 65.5321 64.9842 65.2245 4671233 0.221068 0.34 316812936 27076
2018-12-28 65.3591 65.4984 64.8304 65.0034 8667571 0.115339 0.178 587511284 42270
2018-12-27 64.1672 64.9458 63.7539 64.8881 5724564 1.8743 2.974 383403959 33648
2018-12-24 63.4367 63.8404 61.2741 63.0138 3767155 -0.567084 -0.892 248848293 22582
2018-12-21 64.6574 64.792 63.5809 63.5809 15285540 -0.99961 -1.548 1022101430 41068
2018-12-20 64.6574 66.3202 64.4556 64.5805 7303859 -0.374854 -0.577 492074210 36520
2018-12-19 65.9358 66.5028 64.8881 64.9554 7801961 -1.0092 -1.53 532558594 38198
2018-12-18 66.128 66.5413 65.782 65.9646 9457388 -0.163398 -0.247 650311600 38871
2018-12-17 66.599 67.0411 65.8589 66.128 6656165 -0.749708 -1.121 459430439 32485
2018-12-14 66.8008 67.0411 66.5701 66.8777 4754689 -0.134563 -0.201 330378009 28032
2018-12-13 67.416 67.6755 66.8585 67.0123 4778440 -0.028835 -0.043 333844839 29226
2018-12-12 67.3006 67.5505 66.8489 67.0411 6072224 0.346019 0.519 424944247 35011
2018-12-11 67.2045 67.8773 66.6951 66.6951 8439038 -0.153786 -0.23 589334921 40777
2018-12-10 67.3294 67.3871 66.6662 66.8489 8815668 -0.269125 -0.401 613856604 37729
2018-12-07 67.9158 68.0984 66.9978 67.118 8488532 -0.682425 -1.007 594293222 40618
2018-12-06 68.6462 68.6751 67.0892 67.8004 9749435 -1.4514 -2.096 685628966 56240
2018-12-05 69.2037 69.8477 69.0211 69.2518 3867444 0.201844 0.292 279033247 23575
2018-12-04 69.5497 69.9342 69.0019 69.0499 6566228 -1.1726 -1.67 474049456 37912
2018-12-03 71.5105 71.5105 69.742 70.2225 5696684 -0.480581 -0.68 416823646 29887
2018-11-30 70.4821 70.7608 70.1937 70.7031 6658169 0.076892 0.109 488981840 27364
2018-11-29 71.3759 71.3759 70.136 70.6262 6017519 -0.115339 -0.163 441438562 34075
2018-11-28 69.7131 70.7416 69.6651 70.7416 7502971 1.5859 2.293 548430052 38754
2018-11-27 69.0403 69.3767 68.6559 69.1557 5056649 0.192232 0.279 363441846 29479
2018-11-26 69.1076 69.2998 68.8769 68.9634 5106007 0.28835 0.42 366832322 29920
2018-11-23 67.9542 68.6751 67.9061 68.6751 2820349 0.394076 0.577 200391181 18585
2018-11-22 68.4156 68.4828 67.81 68.281 1599822 -0.076894 -0.112 113256424 11389
2018-11-21 67.762 69.0307 67.6274 68.3579 5920140 0.643981 0.951 422471722 32237
2018-11-20 68.2906 68.3098 67.589 67.7139 6490177 -1.2111 -1.757 458346037 36402
2018-11-19 69.7227 69.8285 68.6366 68.925 4394582 -0.874658 -1.253 315954140 30335
2018-11-16 69.7035 69.9919 69.4344 69.7996 4244248 -0.34602 -0.493 307891681 25977
2018-11-15 69.8477 70.261 69.5593 70.1457 4420006 0.124952 0.178 321802619 27361
2018-11-14 70.5205 70.78 69.4536 70.0207 4411068 -0.211455 -0.301 321730771 27250
2018-11-13 69.7804 70.6551 69.7804 70.2322 5263409 0.480581 0.689 384814900 25790
2018-11-12 70.4917 70.4917 69.6747 69.7516 3750331 -0.64398 -0.915 272559207 17757
2018-11-09 70.4724 70.8858 70.1841 70.3956 4296877 -0.346018 -0.489 314841253 25971
2018-11-08 70.7896 70.8281 70.3379 70.7416 4431768 0.182621 0.259 325594755 27523
2018-11-07 70.6455 70.7704 70.4052 70.559 5735282 0.076893 0.109 421250492 31429
2018-11-06 70.2898 70.5109 69.915 70.4821 4712773 0.115339 0.164 344417369 23942
2018-11-05 70.136 70.6262 70.1168 70.3667 5646551 0.288349 0.411 413465415 26050
2018-11-02 70.3091 70.6839 69.5497 70.0784 5862370 0.230679 0.33 426671180 31280
2018-11-01 70.1937 70.3956 69.5593 69.8477 4986779 -0.346018 -0.493 362400175 29815
2018-10-31 70.6455 70.7608 69.8765 70.1937 5392080 0.134563 0.192 394820492 29009
2018-10-30 69.5786 70.1168 69.0692 70.0592 4306775 0.547862 0.788 311714211 27100
2018-10-29 69.9726 70.6166 69.2133 69.5113 6942862 0.009611 0.014 505787423 34610
2018-10-26 69.4056 69.6939 68.5405 69.5017 5092434 -0.12495 -0.179 366669776 30443
2018-10-25 70.2129 70.261 69.4344 69.6266 4718550 -0.019224 -0.028 342319827 27638
2018-10-24 70.8185 70.8185 69.4921 69.6459 6789076 -1.1726 -1.656 494948477 40419
2018-10-23 69.6939 71.1453 69.5978 70.8185 6822453 0.201844 0.286 500227695 35790
2018-10-22 71.126 71.4432 70.5686 70.6166 4162982 -0.519027 -0.73 306835475 23479
2018-10-19 71.4721 71.7316 71.0588 71.1357 5252882 -0.278738 -0.39 390078869 27508
2018-10-18 72.1353 72.1641 71.1597 71.4144 5576721 -0.672814 -0.933 414694554 30020
2018-10-17 72.2218 72.2218 71.549 72.0872 4190312 0.096116 0.134 313609994 25163
2018-10-16 71.4432 71.9911 71.126 71.9911 4359598 0.807377 1.134 324957531 25247
2018-10-15 71.5682 71.7027 71.0107 71.1837 4075692 -0.221068 -0.31 302341337 25507
2018-10-12 72.3275 72.3563 70.6743 71.4048 7609178 -0.05767 -0.081 564313347 44985
2018-10-11 72.0103 72.4524 71.2318 71.4624 9860659 -1.2495 -1.718 735621987 53962
2018-10-10 73.3752 73.5482 72.712 72.712 6619972 -0.826601 -1.124 502980810 40424
2018-10-09 73.5289 73.6923 73.0676 73.5386 4734994 0.144182 0.196 361781514 30144
2018-10-05 73.6707 73.6897 73.1276 73.3944 4146626 -0.181033 -0.246 319233816 25346
2018-10-04 74.0328 74.0613 73.1466 73.5754 11622168 -0.266785 -0.361 896255855 46764
2018-10-03 73.9851 74.128 73.5564 73.8422 4331953 -0.019055 -0.026 335457955 26341
2018-10-02 74.6425 74.6425 73.5802 73.8613 5133011 -0.762243 -1.021 397763360 29692
2018-10-01 75.5001 75.5001 74.1471 74.6235 4328186 -0.161976 -0.217 339281899 24039
2018-09-28 75.7669 75.7669 74.7092 74.7855 6226246 -0.77177 -1.021 490576748 27968
2018-09-27 75.6144 75.8526 75.4429 75.5572 5784000 0.076225 0.101 459108559 22036
2018-09-26 75.2333 75.7097 75.1952 75.481 4713349 0.2382 0.317 373512931 23137
2018-09-25 75.7954 75.9765 75.2333 75.2428 4480936 -0.409705 -0.542 355116775 19247
2018-09-24 76.167 76.167 75.6144 75.6525 4012439 -0.2382 -0.314 318990554 17158
2018-09-21 76.1003 76.2718 75.7859 75.8907 9374188 -0.076225 -0.1 747660345 20368
2018-09-20 75.7002 76.2242 75.6335 75.9669 4270243 0.400177 0.53 340493221 23941
2018-09-19 75.9384 75.986 75.4715 75.5668 4593381 -0.352536 -0.464 364646152 23821
2018-09-18 75.5477 75.9288 75.3762 75.9193 4138103 0.485929 0.644 328829214 20915
2018-09-17 75.1856 75.6049 75.0332 75.4334 3011149 0.228672 0.304 238288733 17389
2018-09-14 75.0141 75.2619 74.8045 75.2047 3430787 0.247729 0.33 270237446 18085
2018-09-13 74.976 75.1571 74.8426 74.957 6075140 0.095281 0.127 478089131 23571
2018-09-12 75.3857 75.3857 74.7378 74.8617 4897431 -0.524042 -0.695 385353320 27456
2018-09-11 75.7669 75.8431 75.3381 75.3857 3753160 -0.276313 -0.365 297381151 20970
2018-09-10 75.9384 76.1099 75.6239 75.662 4992004 -0.200089 -0.264 396996791 20515
2018-09-07 75.8336 75.9669 75.6239 75.8621 4031811 -0.009528 -0.013 320694768 20011
2018-09-06 75.7478 75.9955 75.4429 75.8717 4933288 0.228673 0.302 392090711 26473
2018-09-05 75.0427 75.7478 75.0189 75.643 5511346 0.600265 0.8 436503048 29218
2018-09-04 74.8903 75.1856 74.3662 75.0427 4973287 0.009527 0.013 390823426 26777
2018-08-31 75.1285 75.5954 74.9379 75.0332 4941306 -0.133391 -0.177 390257786 23862
2018-08-30 75.9002 75.9193 75.0427 75.1666 5094071 -0.400177 -0.53 402758783 28083
2018-08-29 75.2714 75.6192 75.0999 75.5668 3852271 0.295369 0.392 305090093 21863
2018-08-28 75.0808 75.3619 74.9284 75.2714 3611684 0.14292 0.19 284925769 19872
2018-08-27 74.976 75.2047 74.9379 75.1285 3371766 0.333481 0.446 265783807 18707
2018-08-24 74.9856 75.1285 74.6997 74.795 2665531 -0.133393 -0.178 209453160 16147
2018-08-23 75.319 75.319 74.8808 74.9284 3107305 -0.161977 -0.216 244701262 17461
2018-08-22 75.0427 75.2142 74.895 75.0904 4239502 0.142922 0.191 334093701 23156
2018-08-21 75.2047 75.4572 74.9474 74.9474 4733649 -0.085754 -0.114 373691182 26561
2018-08-20 75.1475 75.3857 74.9379 75.0332 3160658 0.047642 0.064 249075258 17887
2018-08-17 74.614 75.1856 74.5854 74.9856 5632628 0.314423 0.421 443180305 27476
2018-08-16 74.4996 74.8903 74.4234 74.6711 3823144 0.533571 0.72 299746099 21557
2018-08-15 74.3186 74.4139 73.9184 74.1376 4820968 -0.352536 -0.473 375080763 25407
2018-08-14 74.0232 74.5568 73.8517 74.4901 5277629 0.638376 0.864 412067429 26496
2018-08-13 73.7279 74.1757 73.6993 73.8517 4258854 0.114336 0.155 330605070 25183
2018-08-10 73.8517 73.9184 73.5087 73.7374 3788823 -0.371593 -0.501 293028253 24360
2018-08-09 73.6707 74.1185 73.604 74.109 5817887 0.590739 0.804 451909725 25867
2018-08-08 73.0609 73.6897 72.8894 73.5182 2888844 0.485929 0.665 222736846 17153
2018-08-07 73.5564 73.7946 72.8608 73.0323 5935718 -0.247729 -0.338 456038627 28398
2018-08-03 73.3849 73.4515 73.1848 73.28 3735902 -0.228672 -0.311 287286667 17514
2018-08-02 73.3658 73.5849 72.7751 73.5087 2735500 -0.009528 -0.013 210313024 16901
2018-08-01 73.5278 73.7946 73.2991 73.5182 3135441 -0.009529 -0.013 242068663 20254
2018-07-31 73.2133 73.5278 73.0609 73.5278 4441112 0.304898 0.416 341882829 20145
2018-07-30 73.261 73.3944 73.1371 73.2229 1658079 0.095279 0.13 127497860 10532
2018-07-27 73.0037 73.3753 72.9275 73.1276 3081277 0.171505 0.235 236649647 17274
2018-07-26 73.3467 73.3658 72.9466 72.9561 2245894 -0.295369 -0.403 172199539 14249
2018-07-25 72.5464 73.28 72.3654 73.2515 3971880 0.714604 0.985 304367695 20116
2018-07-24 72.5083 73.0323 72.5083 72.5369 4341117 0.028583 0.039 331494329 23625
2018-07-23 72.3177 72.6036 72.2605 72.5083 2726990 0.085751 0.118 207401891 15405
2018-07-20 72.413 72.5559 72.3082 72.4225 3599772 -0.295369 -0.406 273686221 15334
2018-07-19 72.4987 72.7751 72.3654 72.7179 3225936 0.266785 0.368 246117699 17080
2018-07-18 72.6512 72.8703 72.3177 72.4511 3324995 -0.095279 -0.131 252946373 16687
2018-07-17 72.3463 72.8894 72.3177 72.5464 4132283 0.047639 0.066 315072038 20886
2018-07-16 72.3272 72.594 72.3082 72.4987 2092534 0.133393 0.184 159220227 13148
2018-07-13 72.7941 72.8132 72.0986 72.3654 4574702 -0.381122 -0.524 347368193 19244
2018-07-12 72.594 72.937 72.4892 72.7465 4166234 0.314426 0.434 318104775 20441
2018-07-11 72.3749 72.8132 72.251 72.432 3850783 -0.171505 -0.236 292694834 16919
2018-07-10 72.4702 72.6607 72.1272 72.6036 3756953 0.304897 0.422 285866323 18842
2018-07-09 72.0509 72.3463 71.8985 72.2987 4164081 0.543089 0.757 315375978 21391
2018-07-06 71.4534 71.7745 71.255 71.7556 4753060 0.292765 0.41 360247418 21497
2018-07-05 72.1144 72.3317 71.4156 71.4628 4102429 -0.51942 -0.722 310984341 21123
2018-07-04 72.0106 72.2089 71.8972 71.9822 1283289 0.075551 0.105 97898056.9 7424
2018-07-03 71.6517 72.2939 71.4534 71.9067 3317451 0.047221 0.066 252313265 19315
2018-06-29 71.6328 72.1239 71.6234 71.8594 6056766 0.292763 0.409 460798511 23306
2018-06-28 71.5572 71.6517 71.1795 71.5667 4422775 -0.207767 -0.289 334586109 23397
2018-06-27 72.3505 72.5583 71.7367 71.7745 5077790 -0.500532 -0.693 387156420 23912
2018-06-26 71.9822 72.615 71.8783 72.275 5595407 0.21721 0.301 428586472 29917
2018-06-25 72.6716 72.7755 71.6989 72.0578 8156161 -0.66108 -0.909 622860823 25827
2018-06-22 72.8888 73.1627 72.6433 72.7189 3911233 0.018889 0.026 301908996 21099
2018-06-21 72.2655 72.8888 72.2655 72.7 4775916 0.226655 0.313 367545590 24570
2018-06-20 72.0106 72.7189 71.9067 72.4733 5114734 0.727189 1.014 392615443 26036
2018-06-19 71.5384 72.02 71.3306 71.7461 4538467 -0.075552 -0.105 344622146 23357
2018-06-18 71.5384 71.9822 71.2267 71.8217 5092084 0.396649 0.555 386982738 23843
2018-06-15 71.8406 71.8972 71.3684 71.425 12976701 -0.538309 -0.748 984306488 27575
2018-06-14 72.0106 72.1994 71.5289 71.9633 4549529 0.236101 0.329 346672342 27068
2018-06-13 71.6045 72.0011 71.5667 71.7272 4549397 0.217212 0.304 346179927 25244
2018-06-12 71.2928 71.5572 71.0473 71.51 5842792 0.434424 0.611 441320982 27616
2018-06-11 71.0189 71.4061 71 71.0756 5152810 0.056665 0.08 388514473 29258
2018-06-08 71.3872 71.4156 70.9717 71.0189 5456300 -0.396649 -0.555 410862209 26258
2018-06-07 71.3589 71.6611 71.255 71.4156 4487553 0.198323 0.278 339444278 23991
2018-06-06 71.0473 71.2739 70.7545 71.2173 4283855 0.236101 0.333 322561184 24253
2018-06-05 71 71.4061 70.9434 70.9812 5381526 -0.018888 -0.027 405442700 26358
2018-06-04 70.8867 71.1889 70.8584 71 5235383 0.132216 0.187 393683932 25177
2018-06-01 71.4911 71.5289 70.6884 70.8678 8406327 -0.623305 -0.872 631250994 32061
2018-05-31 71.4061 71.6045 71.0473 71.4911 6804724 0 0 514219825 33098
2018-05-30 71.5856 71.6328 70.9623 71.4911 5162488 0.2361 0.331 390011383 29078
2018-05-29 71.8783 72.0483 70.9245 71.255 8297630 -1.0955 -1.514 627401960 41666
2018-05-28 72.2467 72.4828 72.0106 72.3505 2927032 0.198323 0.275 223919082 15428
2018-05-25 71.68 72.4544 71.6234 72.1522 6084899 0.538309 0.752 465252707 29488
2018-05-24 72.2372 72.5394 71.3023 71.6139 7685608 0.311652 0.437 584276558 35577
2018-05-23 71.3023 71.5572 71.1606 71.3023 4221267 -0.33054 -0.461 319024207 23888
2018-05-22 71.1889 71.9917 71.1134 71.6328 4882027 0.51942 0.73 370903567 23752
2018-05-18 71.4534 71.4911 70.9623 71.1134 5720598 -0.273875 -0.384 431931252 18885
2018-05-17 71.2834 71.5195 71.1228 71.3872 3921950 0.056664 0.079 296361954 17745
2018-05-16 71.1511 71.3967 70.9623 71.3306 4379228 0.132215 0.186 330472321 20009
2018-05-15 70.8395 71.3967 70.8395 71.1984 5154705 0.292764 0.413 388587026 24945
2018-05-14 70.7828 71.0945 70.5751 70.9056 5149379 0.387206 0.549 386768008 22449
2018-05-11 70.2445 70.7923 70.169 70.5184 5270509 0.368315 0.525 393778517 25109
2018-05-10 69.8195 70.4712 69.8195 70.1501 6351550 0.037776 0.054 472247874 29420
2018-05-09 69.5929 70.169 69.1868 70.1123 5300329 0.670525 0.966 391265274 24431
2018-05-08 69.3662 69.5646 69.0451 69.4418 5382438 0.169992 0.245 395237185 27664
2018-05-07 69.1301 69.4135 68.9696 69.2718 5188483 0.396648 0.576 380506584 22998
2018-05-04 68.5729 69.2718 68.3463 68.8751 4776367 0.273876 0.399 348710937 26313
2018-05-03 68.7052 68.9696 68.2802 68.6013 6031027 -0.160547 -0.233 438090388 32935
2018-05-02 68.3463 68.894 68.3368 68.7618 4307069 0.481644 0.705 313298941 24225
2018-05-01 68.1385 68.3557 67.9024 68.2802 3823496 0.179436 0.263 275804765 22943
2018-04-30 68.3746 68.7193 68.0724 68.1007 5020608 0.066109 0.097 363588315 24815
2018-04-27 68.233 68.4407 67.9968 68.0346 3130480 -0.103884 -0.152 225997175 20061
2018-04-26 67.5435 68.3368 67.4397 68.1385 4905167 0.812184 1.206 353704460 28020
2018-04-25 67.2885 67.6569 66.9108 67.3263 3783180 0.245543 0.366 269614754 21347
2018-04-24 67.0525 67.383 66.8541 67.0808 3722471 0.302209 0.453 264494419 20800
2018-04-23 66.6464 66.9108 66.5047 66.7786 3704287 0.491088 0.741 261614313 21012
2018-04-20 65.7681 66.6086 65.7681 66.2875 4812942 0.651637 0.993 337545864 23099
2018-04-19 66.0136 66.2403 65.5131 65.6358 4318862 -0.44387 -0.672 300408218 24687
2018-04-18 66.2025 66.6275 66.0419 66.0797 4753175 0.028334 0.043 333655083 24915
2018-04-17 66.0986 66.2875 65.8625 66.0514 4218857 0.169993 0.258 295209573 24876
2018-04-16 66.2875 66.2875 65.5697 65.8814 4105998 -0.132216 -0.2 286092045 23286
2018-04-13 66.788 66.788 65.8342 66.0136 4795633 -0.34943 -0.527 335466032 26776
2018-04-12 66.4764 66.5991 66.0608 66.363 4062294 -0.018889 -0.028 285403268 26442
2018-04-11 66.6747 67.0525 66.2969 66.3819 4301385 -0.519419 -0.776 303098295 24563
2018-04-10 67.6285 67.638 66.7314 66.9013 4304734 -0.122772 -0.183 305525906 25949
2018-04-09 67.0713 67.4491 66.8258 67.0241 4841644 0.292768 0.439 344136844 24145
2018-04-06 67.1149 67.3769 66.4226 66.7314 5801530 -0.841978 -1.246 414671516 30921
2018-04-05 67.3488 67.9101 67.1243 67.5733 4860627 0.598739 0.894 351042124 28172
2018-04-04 66.3478 67.143 66.0391 66.9746 7297802 -0.280659 -0.417 518800161 41654
2018-04-03 68.2563 68.2563 66.7875 67.2552 6100507 -0.664226 -0.978 438712682 35420
2018-04-02 68.5463 68.5463 67.4049 67.9195 4438943 -0.477121 -0.698 321687280 28626
2018-03-29 68.3311 68.6024 67.5125 68.3966 6270702 0.626805 0.925 456674003 30845
2018-03-28 67.6575 68.5182 67.6482 67.7698 5361412 -0.14033 -0.207 389505686 31898
2018-03-27 68.9486 68.9486 67.564 67.9101 5638699 -0.748423 -1.09 410802774 33821
2018-03-26 69.2479 69.3508 68.2095 68.6585 5629022 0.168396 0.246 413026972 35209
2018-03-23 69.8934 70.146 68.3872 68.4901 7201341 -1.5904 -2.269 531414473 44484
2018-03-22 71.119 71.1658 69.697 70.0805 6526367 -1.3191 -1.847 490422812 33715
2018-03-21 71.2406 71.7084 71.1003 71.3996 5972306 0 0 456120673 30599
2018-03-20 70.857 71.5493 70.7167 71.3996 4757982 0.589384 0.832 362535390 25929
2018-03-19 71.1283 71.1751 70.4454 70.8103 5488650 -0.215171 -0.303 414780365 27366
2018-03-16 71.1845 71.7084 71.0254 71.0254 15933890 -0.187107 -0.263 1212128700 25356
2018-03-15 70.988 71.2874 70.8196 71.2125 4487980 0.374212 0.528 340981507 24982
2018-03-14 70.9787 71.0816 70.6419 70.8383 4937847 0.046777 0.066 373925336 28184
2018-03-13 70.9132 71.0441 70.6886 70.7916 4086206 -0.028065 -0.04 309574015 25871
2018-03-12 71.1003 71.1003 70.6419 70.8196 6107975 -0.121619 -0.171 462354503 23777
2018-03-09 71.0254 71.1938 70.5577 70.9412 4922599 -0.084198 -0.119 373025961 27210
2018-03-08 71.1003 71.2125 70.8945 71.0254 4628440 0.084198 0.119 351392261 26715
2018-03-07 70.4173 71.1658 70.3425 70.9412 5223323 0.187105 0.264 395606177 27164
2018-03-06 70.6325 71.0208 70.3986 70.7541 7900145 0.261948 0.372 597771721 34571
2018-03-05 69.3041 70.5857 69.2479 70.4922 5701025 0.673583 0.965 428451822 28525
2018-03-02 69.7812 69.8186 69.1076 69.8186 6895987 -0.271303 -0.387 512105239 39229
2018-03-01 70.3612 70.4454 69.697 70.0899 9110195 0.813911 1.175 682693399 47729
2018-02-28 70.5015 70.7916 69.2292 69.276 8414354 -1.1133 -1.582 628185837 34906
2018-02-27 69.7438 70.7728 69.697 70.3893 7424257 0.636159 0.912 558895811 38352
2018-02-26 69.407 69.8841 69.0889 69.7531 4233923 0.551965 0.798 315296341 24447
2018-02-23 68.6773 69.2011 68.4527 69.2011 4919483 0.711003 1.038 362017299 26709
2018-02-22 69.0982 69.1357 68.3405 68.4901 6259413 -0.074842 -0.109 459598827 35868
2018-02-21 68.013 69.0421 68.013 68.565 5072151 0.748424 1.104 372407745 28581
2018-02-20 67.8821 68.1627 67.4704 67.8166 4721874 -0.056132 -0.083 342426971 28985
2018-02-16 68.1627 68.3405 67.8446 67.8727 4127750 -0.243238 -0.357 300197279 25162
2018-02-15 68.2001 68.275 67.4424 68.1159 4436799 0.45841 0.678 322260488 28917
2018-02-14 66.7501 68.1066 66.4881 67.6575 8284218 0.870042 1.303 597697470 35271
2018-02-13 66.7501 67.0214 66.6004 66.7875 5946343 0.046777 0.07 424695704 29073
2018-02-12 66.7314 66.8997 66.1233 66.7407 6294727 0.495831 0.748 448101265 32172
2018-02-09 66.9372 66.9372 65.3561 66.2449 8183813 -0.243238 -0.366 577084780 51979
2018-02-08 66.9933 67.0869 66.1981 66.4881 8709876 -0.59874 -0.892 619233991 52647
2018-02-07 67.302 67.4236 66.7594 67.0869 7963855 0.028066 0.042 571766454 48166
2018-02-06 65.9829 67.2646 64.748 67.0588 9862250 -0.102908 -0.153 702078443 57112
2018-02-05 68.7521 68.8831 66.7501 67.1617 8335181 -2.0114 -2.908 604461196 48619
2018-02-02 69.7718 70.2489 69.145 69.1731 6230199 -0.589383 -0.845 463810698 37175
2018-02-01 69.9589 70.118 69.4631 69.7625 6199556 -0.233882 -0.334 462280379 29522
2018-01-31 69.8654 70.118 69.6876 69.9964 5381035 0.19646 0.281 402418926 28114
2018-01-30 69.2573 69.9402 69.2105 69.7999 4639836 0.336791 0.485 345860753 24391
2018-01-29 69.2292 69.5286 69.0702 69.4631 4890503 0.14033 0.202 362548265 23522
2018-01-26 69.4631 69.6034 69.145 69.3228 3893444 -0.308724 -0.443 288630440 22444
2018-01-25 69.2666 69.6596 68.8269 69.6315 6413091 0.364855 0.527 475549993 31537
2018-01-24 69.7157 69.7484 68.8176 69.2666 5861842 -0.392923 -0.564 433630343 29842
2018-01-23 69.7531 70.0057 69.3415 69.6596 6761217 0.046775 0.067 503747280 31758
2018-01-22 69.3415 70.1647 69.3415 69.6128 6343028 0.308727 0.445 472930157 32020
2018-01-19 69.0421 69.6128 69.0421 69.3041 5466300 0.29937 0.434 405295560 25044
2018-01-18 68.8924 69.0047 68.7708 69.0047 5479262 0.261948 0.381 403797341 18493
2018-01-17 68.8176 68.9392 68.4948 68.7427 4480078 0.149685 0.218 329295781 21365
2018-01-16 68.8363 68.9111 68.4434 68.5931 4229855 -0.261947 -0.38 310373934 23625
2018-01-15 68.7615 68.8924 68.6024 68.855 2237308 0.215169 0.313 164420411 12605
2018-01-12 68.8831 69.0234 68.5182 68.6398 3424915 -0.271302 -0.394 251581149 21102
2018-01-11 69.4444 69.5192 68.8456 68.9111 4230336 -0.290014 -0.419 311925905 19843
2018-01-10 69.1637 69.5941 68.9953 69.2011 7176630 0.037421 0.054 531349143 27369
2018-01-09 69.2292 69.5192 68.9205 69.1637 4750470 -0.187099 -0.27 351115738 24337
2018-01-08 69.6014 69.8056 69.3508 69.3508 6054488 -0.157763 -0.227 453404964 26060
2018-01-05 69.4065 69.5828 69.1374 69.5086 4665188 0.10208 0.147 349269658 19793
2018-01-04 69.1374 69.4622 68.8868 69.4065 5743550 0.575373 0.836 428532598 28445
2018-01-03 68.5527 69.0353 68.4785 68.8311 7729474 0.426889 0.624 573222613 22201
2018-01-02 68.4507 68.6455 68.0702 68.4042 5157325 0.055681 0.081 379796273 25053
2017-12-29 68.2094 68.3764 67.7825 68.3486 4280810 0.232005 0.341 314424193 24241
2017-12-28 68.0423 68.1258 67.5319 68.1166 4897261 0.046401 0.068 358549907 22613
2017-12-27 67.7361 68.2929 67.6804 68.0702 4011819 0.334086 0.493 294279347 24380
2017-12-22 67.5412 67.8938 67.4762 67.7361 3144084 0.129923 0.192 229449970 19467
2017-12-21 67.2721 67.8196 67.2164 67.6062 4023806 0.343367 0.51 293044759 21227
2017-12-20 67.6062 67.6154 67.0586 67.2628 4089860 -0.037122 -0.055 296263896 20712
2017-12-19 67.4484 67.634 67.2906 67.2999 4403217 0.027841 0.041 320214114 22947
2017-12-18 66.9101 67.6062 66.8545 67.2721 4929702 0.612492 0.919 357727221 26250
2017-12-15 66.7431 66.9658 66.4554 66.6596 13084071 0.120643 0.181 941054816 28131
2017-12-14 67.2442 67.337 66.4925 66.5389 4480816 -0.621772 -0.926 322538209 22052
2017-12-13 67.4206 67.6897 67.105 67.1607 5013197 -0.343368 -0.509 363894920 26278
2017-12-12 67.5969 67.6897 67.4484 67.5041 4464648 0.092802 0.138 325038763 23729
2017-12-11 67.699 67.699 67.2813 67.4113 3495409 -0.194883 -0.288 254041653 18766
2017-12-08 67.4948 67.8753 67.3185 67.6062 5849336 0.222725 0.331 426668153 20866
2017-12-07 67.3742 67.5134 66.8266 67.3834 5631074 0.185601 0.276 408460515 28056
2017-12-06 67.0586 67.8289 66.5761 67.1978 5878046 -0.018559 -0.028 426419899 30244
2017-12-05 68.1444 68.3857 66.9937 67.2164 8327988 -0.900177 -1.322 605408287 33719
2017-12-04 68.4878 68.6734 68.098 68.1166 4841008 0.074241 0.109 356602256 21030
2017-12-01 67.9217 68.4646 67.7825 68.0423 6003901 0.07424 0.109 440759588 28052
2017-11-30 69.6478 69.6478 67.2164 67.9681 12958979 -1.6797 -2.412 951375105 55676
2017-11-29 69.1374 69.6849 68.9518 69.6478 5919735 0.649613 0.941 442667341 27351
2017-11-28 68.9518 69.0446 68.7662 68.9982 4586705 0.222723 0.324 340443761 22508
2017-11-27 68.8961 68.9703 68.6641 68.7755 2886271 0.111365 0.162 214073790 15496
2017-11-24 68.9982 69.0539 68.6363 68.6641 2138654 -0.111365 -0.162 158588479 12282
2017-11-23 69.2673 69.3694 68.7755 68.7755 1342637 -0.371206 -0.537 99713382 6773
2017-11-22 68.9889 69.3137 68.9054 69.1467 3123444 0.232006 0.337 232799263 16400
2017-11-21 68.7569 69.091 68.6177 68.9147 4055853 0.408328 0.596 301240529 18972
2017-11-20 68.0702 68.6919 68.0702 68.5063 4543704 0.250565 0.367 335142271 15709
2017-11-17 68.0423 68.4228 67.8846 68.2558 3130109 0.306245 0.451 230124760 15769
2017-11-16 67.6711 68.0702 67.6618 67.9495 3498657 0.306248 0.453 256047823 13641
2017-11-15 67.337 67.8846 67.3277 67.6433 2887011 0 0 210503746 16034
2017-11-14 67.2813 67.801 67.2813 67.6433 3031103 0.074239 0.11 220809839 17998
2017-11-13 67.1421 67.634 67.1143 67.569 2275120 0.102082 0.151 165549093 14069
2017-11-10 67.634 67.7268 67.1978 67.467 3212209 -0.259845 -0.384 233185436 18255
2017-11-09 67.7546 67.8474 67.569 67.7268 3019323 -0.287684 -0.423 220202289 17957
2017-11-08 68.1537 68.1537 67.7825 68.0145 3245307 -0.167044 -0.245 237517853 16391
2017-11-07 68.1166 68.1815 67.8938 68.1815 2461185 0.213443 0.314 180475613 14327
2017-11-06 68.033 68.1258 67.9124 67.9681 3073278 -0.037119 -0.055 225191886 13147
2017-11-03 67.9866 68.098 67.7825 68.0052 3144576 -0.129923 -0.191 230074339 17394
2017-11-02 68.0238 68.1722 67.569 68.1351 4269991 0.241285 0.355 312581824 22565
2017-11-01 68.2094 68.3857 67.8103 67.8938 4905227 -0.167043 -0.245 360035662 26260
2017-10-31 67.5969 68.3022 67.5969 68.0609 4832664 0.464008 0.686 354487653 26202
2017-10-30 67.467 67.7918 67.4206 67.5969 3540768 0.064961 0.096 257961300 17933
2017-10-27 67.3092 67.699 67.0957 67.5319 4534086 0.315527 0.469 329762142 22597
2017-10-26 67.0865 67.3277 66.9194 67.2164 8655770 0.269126 0.402 626785688 21561
2017-10-25 66.7617 67.0493 66.7338 66.9473 4798251 0.222723 0.334 346017223 23246
2017-10-24 66.4832 66.7617 66.4554 66.7245 4455847 0.380488 0.574 319979466 23014
2017-10-23 66.5297 66.7153 66.2884 66.344 3767090 -0.129921 -0.195 269672645 18908
2017-10-20 67.0957 67.2442 66.4554 66.474 4643264 -0.306248 -0.459 333838824 24143
2017-10-19 66.1863 66.9194 66.0842 66.7802 6161994 0.47329 0.714 442940046 26863
2017-10-18 66.2327 66.5204 66.1492 66.3069 5767240 0.222724 0.337 412501419 22155
2017-10-17 66.0192 66.3719 65.9728 66.0842 6856518 0.176325 0.268 489036146 26258
2017-10-16 65.9821 66.242 65.8986 65.9079 4111287 -0.055682 -0.084 292675273 17900
2017-10-13 65.8893 66.0656 65.7501 65.9636 4966452 0.083522 0.127 352825586 22639
2017-10-12 66.0749 66.1492 65.7965 65.88 5184321 -0.129922 -0.197 368488089 26966
2017-10-11 65.945 66.2141 65.9264 66.01 4435957 0.064961 0.099 315893186 22325
2017-10-10 65.3603 66.0471 65.3603 65.945 6021724 0.612493 0.938 427035169 28267
2017-10-06 65.5181 65.5924 65.0912 65.3325 5007959 -0.259846 -0.396 352421653 22930
2017-10-05 65.7872 65.88 65.4764 65.5924 8269263 -0.111387 -0.17 584823307 28469
2017-10-04 66.0902 66.1178 65.6117 65.7037 6845855 -0.248459 -0.377 489333264 27081
2017-10-03 65.6577 66.0994 65.6117 65.9522 7677615 0.285268 0.434 550073878 28267
2017-10-02 64.7835 65.6853 64.7835 65.6669 8045194 1.0214 1.58 571637272 32128
2017-09-29 64.7835 64.9768 64.5903 64.6455 4728520 0.036807 0.057 333007958 21629
2017-09-28 64.6363 64.94 64.5535 64.6087 6453243 -0.073616 -0.114 453958335 26061
2017-09-27 64.1026 64.7375 64.0934 64.6823 8089084 0.837399 1.312 567520488 34504
2017-09-26 64.0473 64.1762 63.6424 63.8449 4630801 -0.202448 -0.316 321299026 23098
2017-09-25 63.7529 64.0473 63.6148 64.0473 5538533 0.478515 0.753 384615605 24259
2017-09-22 63.5412 63.7345 63.3572 63.5688 4233025 0.064414 0.101 292604383 20058
2017-09-21 63.1547 63.7161 63.1363 63.5044 5427121 0.432503 0.686 374610238 26759
2017-09-20 62.6302 63.1271 62.4554 63.0719 5146539 0.588942 0.943 351345485 21372
2017-09-19 62.2069 62.6854 62.1241 62.483 4464669 0.37729 0.607 303050203 22528
2017-09-18 62.1517 62.3449 62.0321 62.1057 4369119 0.036809 0.059 295114163 22103
2017-09-15 61.8388 62.1057 61.6824 62.0689 17630876 0.165639 0.268 1186018850 25214
2017-09-14 61.8388 61.9492 61.733 61.9032 4896631 0.184046 0.298 329221466 19806
2017-09-13 61.572 61.917 61.4431 61.7192 4671521 0.358886 0.585 313600102 24578
2017-09-12 61.3143 61.5443 61.2039 61.3603 4392226 0.257661 0.422 293075609 18750
2017-09-11 61.2131 61.2223 60.8266 61.1026 5661306 0.248459 0.408 375330318 26082
2017-09-08 61.0474 61.3051 60.8266 60.8542 3675686 -0.119629 -0.196 243811509 20645
2017-09-07 61.4615 61.5443 60.8818 60.9738 4097882 -0.276065 -0.451 271750675 21745
2017-09-06 61.5904 61.7928 61.1901 61.2499 5756809 -0.349683 -0.568 384102995 31061
2017-09-05 61.8664 62.0137 61.3511 61.5996 7308254 -0.515326 -0.83 489239950 38031
2017-09-01 61.7192 62.2437 61.6548 62.1149 7204200 0.404899 0.656 485820912 34590
2017-08-31 60.1088 61.8388 60.1088 61.71 13895682 1.9877 3.328 929837614 57295
2017-08-30 59.5843 59.8143 59.3818 59.7223 4695459 0.174841 0.294 304300418 24325
2017-08-29 59.1334 59.5751 58.7837 59.5475 3832338 0.046011 0.077 246757348 19445
2017-08-28 59.6579 59.6763 59.299 59.5015 2264869 -0.147234 -0.247 146363783 13050
2017-08-25 59.6671 59.8879 59.5843 59.6487 2497625 0.04601 0.077 162123419 14897
2017-08-24 59.6579 59.6855 59.4002 59.6027 3555841 0.239258 0.403 230260488 17442
2017-08-23 59.0966 59.7867 58.9861 59.3634 4086361 0.21165 0.358 264501252 21188
2017-08-22 59.3542 59.437 59.0321 59.1518 3305477 -0.119628 -0.202 212599194 20085
2017-08-21 58.8113 59.3266 58.6364 59.2714 4656674 0.625749 1.067 299077004 29115
2017-08-18 58.6088 58.6963 58.0843 58.6457 3610674 0 0 229516907 21169
2017-08-17 58.8389 59.0505 58.5536 58.6457 2682228 -0.202448 -0.344 171136316 14990
2017-08-16 59.3266 59.4462 58.7653 58.8481 3574231 -0.21165 -0.358 229410926 17285
2017-08-15 59.2162 59.3266 59.0137 59.0597 3226017 0.101224 0.172 207417751 17081
2017-08-14 58.8389 59.2806 58.6272 58.9585 4620687 0.469313 0.802 296426940 23697
2017-08-11 58.5628 58.9677 58.2868 58.4892 4200209 -0.220854 -0.376 266836507 21345
2017-08-10 59.0137 59.1886 58.5352 58.7101 5982819 -0.598142 -1.009 382013979 24353
2017-08-09 59.1978 59.3542 58.9217 59.3082 5048017 -0.018405 -0.031 324781093 23534
2017-08-08 59.1426 59.4186 58.9769 59.3266 13650541 0.257663 0.436 879890414 18831
2017-08-04 59.1702 59.2806 58.9585 59.0689 2763862 0.156435 0.266 177581591 14490
2017-08-03 59.3082 59.4186 58.8757 58.9125 4749478 -0.432502 -0.729 304796690 20744
2017-08-02 59.1334 59.5199 59.0874 59.345 3612219 0.285268 0.483 233114280 20735
2017-08-01 59.345 59.4186 58.5352 59.0597 3638863 -0.101224 -0.171 233561130 22909
2017-07-31 58.9769 59.3266 58.9769 59.161 3258665 0.202448 0.343 209539862 17192
2017-07-28 59.0321 59.2254 58.4892 58.9585 3554206 -0.147235 -0.249 227335865 22009
2017-07-27 59.6947 59.6947 58.7285 59.1058 5033177 -0.202448 -0.341 323707825 28351
2017-07-26 59.8419 60.0076 59.3082 59.3082 4712213 -0.496919 -0.831 305811269 24420
2017-07-25 59.9984 60.2836 59.7407 59.8051 3736103 0.018405 0.031 243318718 18715
2017-07-24 60.1364 60.1364 59.7683 59.7867 3712694 -0.349685 -0.581 241503923 19036
2017-07-21 60.1732 60.1732 59.7223 60.1364 9190340 -0.119628 -0.199 599179953 27961
2017-07-20 60.2468 60.3389 60.072 60.256 3252303 0.24846 0.414 212901682 18188
2017-07-19 60.0168 60.3297 59.8879 60.0076 3914807 0.110425 0.184 255746342 19560
2017-07-18 59.6303 59.9708 59.3726 59.8971 5011454 0.211651 0.355 325195416 24877
2017-07-17 59.9616 60.026 59.6763 59.6855 5060356 -0.285268 -0.476 328763883 28078
2017-07-14 59.98 60.1548 59.7591 59.9708 3522595 -0.055212 -0.092 229543940 17597
2017-07-13 60.0996 60.1364 59.8511 60.026 4421414 0.064414 0.107 288210943 21698
2017-07-12 60.0168 60.4401 59.9156 59.9616 5468563 0.018405 0.031 357097701 23996
2017-07-11 60.1272 60.2192 59.7315 59.9432 3851999 -0.156438 -0.26 250658672 20624
2017-07-10 59.934 60.256 59.6487 60.0996 3539655 0.174842 0.292 231038738 20113
2017-07-07 59.8143 59.9524 59.3266 59.9248 5152834 -0.027607 -0.046 334324998 25804
2017-07-06 59.8235 60.2468 59.7407 59.9524 6105946 -0.073641 -0.123 397886912 35111
2017-07-05 60.0078 60.2266 59.4607 60.026 15487508 0.32826 0.55 1019110170 29724
2017-07-04 59.9895 60.1081 59.4971 59.6977 2857153 0.291788 0.491 187255653 13458
2017-06-30 59.8163 59.8983 59.2327 59.406 7076386 -0.291788 -0.489 461407751 29611
2017-06-29 60.181 60.2631 59.3604 59.6977 6651833 -0.200603 -0.335 435807681 35318
2017-06-28 59.7251 60.0534 59.5701 59.8983 4870368 0.392088 0.659 319620470 26042
2017-06-27 59.4698 59.8163 59.2965 59.5063 5841210 0.045592 0.077 381435840 31942
2017-06-26 59.7251 59.9075 59.2783 59.4607 4036972 -0.054711 -0.092 263387903 20788
2017-06-23 59.5063 59.8072 59.4333 59.5154 5586429 -0.009118 -0.015 365335829 28855
2017-06-22 59.2327 59.7707 59.1962 59.5245 9937217 0.255314 0.431 648557493 29784
2017-06-21 59.3877 59.6704 59.0959 59.2692 6061123 -0.100301 -0.169 394140627 24983
2017-06-20 59.5974 59.6977 59.2783 59.3695 4258984 -0.319143 -0.535 277423847 22520
2017-06-19 59.716 60.0442 59.4971 59.6886 5053581 0.410326 0.692 331435608 24993
2017-06-16 59.0412 59.5701 58.868 59.2783 15950828 -0.009118 -0.015 1035203690 23527
2017-06-15 58.7859 59.3239 58.6309 59.2874 7645690 0.282667 0.479 495946640 25531
2017-06-14 59.4151 59.4424 58.7494 59.0048 6136700 -0.437678 -0.736 397107274 26232
2017-06-13 59.643 59.6795 59.1871 59.4424 6989816 -0.082067 -0.138 455238656 30891
2017-06-12 59.8163 60.3451 59.2965 59.5245 6949948 -0.373851 -0.624 454094480 33172
2017-06-09 59.2601 60.0169 59.2601 59.8983 6903614 0.574455 0.968 453142056 33473
2017-06-08 58.7403 59.3968 58.6491 59.3239 4643267 0.702112 1.198 301385353 23782
2017-06-07 58.5488 58.9318 58.4121 58.6218 5750359 0.155013 0.265 370003249 26193
2017-06-06 58.7403 58.7859 58.4394 58.4668 4134945 -0.446799 -0.758 265705157 24795
2017-06-05 58.9136 59.2692 58.5671 58.9136 3470041 -0.310023 -0.523 224502107 20220
2017-06-02 58.8953 59.2236 58.7312 59.2236 5584102 0.227958 0.386 361686052 22777
2017-06-01 58.8771 59.2099 58.5032 58.9956 3932351 0.27355 0.466 254042949 23062
2017-05-31 58.9865 58.9956 58.2206 58.7221 5056899 -0.036474 -0.062 325322992 23192
2017-05-30 58.5853 58.8041 58.3209 58.7586 3803934 0.16413 0.28 244563078 21729
2017-05-29 58.8224 60.0442 58.4668 58.5944 1747288 0.009117 0.016 112529285 9152
2017-05-26 58.5397 58.5853 58.0017 58.5853 4002706 -0.04559 -0.078 256203825 23038
2017-05-25 58.5671 59.1962 58.0473 58.6309 7577261 1.1489 1.999 486725133 37258
2017-05-24 57.9014 57.9014 57.1811 57.482 4785538 -0.492391 -0.849 301284894 25565
2017-05-23 57.9744 58.2297 57.7829 57.9744 6739937 0.483273 0.841 428401537 28925
2017-05-19 57.4364 57.6917 57.1446 57.4911 6217409 0.474153 0.832 391990381 25063
2017-05-18 56.6887 57.4273 56.0778 57.017 10780110 0.246194 0.434 672904867 36354
2017-05-17 57.4546 57.4546 56.634 56.7708 11027235 -0.793294 -1.378 688765459 38620
2017-05-16 58.3573 58.3938 57.4638 57.5641 8659781 -0.492391 -0.848 549412583 26975
2017-05-15 57.5458 58.2479 57.5367 58.0564 8467600 0.519745 0.903 538243113 24281
2017-05-12 57.637 57.8102 57.2905 57.5367 8539293 -0.291786 -0.505 538957943 24376
2017-05-11 58.1203 58.1567 57.6279 57.8285 8951532 -0.437679 -0.751 568087344 28015
2017-05-10 58.3482 58.485 57.9105 58.2662 9715553 0.255313 0.44 621072501 24288
2017-05-09 59.0777 59.0777 57.865 58.0108 8429269 -0.465037 -0.795 538789564 27009
2017-05-08 58.6856 58.9227 58.3118 58.4759 7792535 0.072948 0.125 500306844 19890
2017-05-05 57.6735 58.6674 57.5641 58.4029 10418218 0.747705 1.297 664295966 32705
2017-05-04 57.9014 58.2935 57.6461 57.6552 8287090 -0.218842 -0.378 525647525 27666
2017-05-03 57.947 58.2388 57.3543 57.8741 12147309 -0.209721 -0.361 771083227 33307
2017-05-02 58.558 58.7586 57.9288 58.0838 13770743 -0.5471 -0.933 879055298 37765
2017-05-01 58.6309 58.8862 58.4941 58.6309 9458598 0.063829 0.109 608303873 27551
2017-04-28 58.7494 59.0321 57.9926 58.5671 11816780 0.054708 0.093 760213153 37535
2017-04-27 60.4546 60.4546 58.3847 58.5124 16259566 -1.4589 -2.433 1052418430 55573
2017-04-26 60.9652 61.0655 59.8528 59.9713 12574750 -0.939188 -1.542 833303937 34083
2017-04-25 60.9105 61.3482 60.874 60.9105 23531072 0.10942 0.18 1573072820 28640
2017-04-24 60.0898 60.9105 60.0898 60.8011 14228225 0.975662 1.631 946558238 32676
2017-04-21 60.1081 60.254 59.7798 59.8254 8493215 -0.392088 -0.651 558255890 26903
2017-04-20 60.181 60.564 59.9895 60.2175 12421401 0.182366 0.304 820632945 36126
2017-04-19 60.2448 60.8102 59.8983 60.0351 8641046 -0.082066 -0.137 569753082 31548
2017-04-18 60.1901 60.409 59.8528 60.1172 9311710 -0.246194 -0.408 614291539 32253
2017-04-17 59.1324 60.3725 59.1233 60.3634 7472778 1.1398 1.925 492003635 35673
2017-04-13 59.5154 59.7342 59.0595 59.2236 6388306 -0.455918 -0.764 415756596 32854
2017-04-12 60.1263 60.3269 59.643 59.6795 5771330 -0.665639 -1.103 378994797 30116
2017-04-11 60.6461 60.6643 59.8163 60.3451 9815104 -0.213278 -0.352 648729204 28643
2017-04-10 60.3269 60.7464 60.2631 60.5584 4808033 0.158568 0.263 319257911 26015
2017-04-07 60.3907 60.5731 60.2084 60.3999 4874554 -0.091183 -0.151 322940659 24176
2017-04-06 60.4819 60.9561 60.3816 60.491 5678814 0.082045 0.136 377778617 28599
2017-04-05 61.0325 61.1319 60.409 60.409 6823147 -0.415678 -0.683 458704907 34133
2017-04-04 60.6349 60.9783 60.3819 60.8247 6455057 0.289167 0.478 433936762 29729
2017-04-03 60.5536 60.7072 59.8849 60.5355 7806328 0.343388 0.57 520839334 38316
2017-03-31 60.0656 60.4903 59.8668 60.1921 8113438 0.352421 0.589 540654575 31070
2017-03-30 59.9752 60.1921 59.3969 59.8397 5554023 0.081331 0.136 368126003 27101
2017-03-29 59.8668 59.921 59.3879 59.7584 5849777 0.207838 0.349 386435227 26403
2017-03-28 58.8547 59.677 58.8547 59.5505 7922829 0.695812 1.182 520793891 33620
2017-03-27 58.4661 58.9451 58.1047 58.8547 10081090 -0.090366 -0.153 655180968 30262
2017-03-24 59.5686 59.5686 58.6469 58.9451 7631890 -0.144584 -0.245 497317482 29762
2017-03-23 58.6378 59.4692 58.5294 59.0897 6934339 0.605446 1.035 453591174 33405
2017-03-22 58.2131 58.6921 58.0234 58.4842 5607377 -0.108437 -0.185 362475915 30402
2017-03-21 59.5505 59.6228 58.43 58.5927 7155855 -0.686776 -1.159 466006832 39959
2017-03-20 59.6951 59.8487 59.171 59.2794 4678968 -0.406641 -0.681 307695701 25999
2017-03-17 59.9572 60.156 59.5957 59.6861 19297811 -0.243985 -0.407 1278752740 23416
2017-03-16 59.6409 60.165 59.6228 59.9301 5613365 0.334349 0.561 372647625 32204
2017-03-15 60.0114 60.3457 59.3336 59.5957 7643889 -0.397605 -0.663 505828868 45234
2017-03-14 60.6801 60.7614 59.9029 59.9933 9016079 -0.506045 -0.836 600824919 43096
2017-03-13 59.0264 60.9693 59.0264 60.4994 14341796 0.858467 1.439 960566002 73856
2017-03-10 63.1651 63.1651 59.4873 59.6409 34456311 -3.6236 -5.728 2310373430 146358
2017-03-09 63.4453 63.6983 63.016 63.2645 4079748 -0.135549 -0.214 286057991 22534
2017-03-08 63.6531 63.8609 63.2826 63.4001 4496271 0.090364 0.143 316446505 26524
2017-03-07 63.5808 63.8248 63.2555 63.3097 5361360 -0.225912 -0.356 376615702 29583
2017-03-06 62.5868 63.7525 62.4512 63.5356 6228647 0.623518 0.991 436337158 30930
2017-03-03 62.2524 63.1199 62.2073 62.9121 5880250 0.515083 0.825 408889879 29909
2017-03-02 64.0507 64.0507 61.891 62.397 10012036 -0.406645 -0.647 690541085 47811
2017-03-01 62.7043 62.9573 62.144 62.8037 6001459 0.939796 1.519 416234702 37106
2017-02-28 62.2705 62.8488 61.8639 61.8639 8187821 -0.298204 -0.48 563079380 35477
2017-02-27 62.5778 62.7856 61.7916 62.1621 11522047 -0.424716 -0.679 794039201 40064
2017-02-24 63.3459 63.4633 62.3518 62.5868 6145896 -0.840394 -1.325 426649879 34067
2017-02-23 64.1411 64.4483 63.391 63.4272 5807935 -0.280132 -0.44 409069008 33950
2017-02-22 63.0748 64.0326 62.9844 63.7073 6712526 0.623518 0.988 472331733 32061
2017-02-21 62.8398 63.2374 62.7494 63.0838 7232537 0.38857 0.62 504719853 25376
2017-02-17 62.5868 62.8669 62.135 62.6952 3772521 0.135548 0.217 261528299 19808
2017-02-16 62.5868 62.7585 62.397 62.5597 4801864 0.063256 0.101 332712164 24913
2017-02-15 62.0807 62.5416 62.0717 62.4964 4581132 0.587371 0.949 316468305 22256
2017-02-14 61.8368 62.0762 61.5973 61.9091 4435394 0.072293 0.117 303951853 18214
2017-02-13 61.9 62.1169 61.7645 61.8368 4136831 0.144584 0.234 283376218 19780
2017-02-10 61.7916 61.8458 61.5837 61.6922 4620113 0.072291 0.117 315491442 21440
2017-02-09 61.1048 61.7283 61.1048 61.6199 5362735 0.460862 0.754 365193373 21939
2017-02-08 61.0054 61.2403 60.5445 61.159 4326836 0.081329 0.133 291802724 22238
2017-02-07 61.0687 61.2313 60.9693 61.0777 2966034 0.162657 0.267 200472719 16797
2017-02-06 60.9783 61.2946 60.7343 60.915 14502632 -0.072292 -0.119 978083076 20793
2017-02-03 60.9241 61.2629 60.8518 60.9873 3770495 0.307241 0.506 254803788 22274
2017-02-02 60.7253 60.9241 60.5807 60.6801 5723789 -0.234949 -0.386 384516831 26009
2017-02-01 61.1681 61.3669 60.7388 60.915 3888225 0 0 262517729 23093
2017-01-31 61.0867 61.3398 60.4903 60.915 6038689 -0.153622 -0.252 406308414 29956
2017-01-30 61.5747 61.5837 61.0506 61.0687 4726121 -0.524116 -0.851 320542620 26407
2017-01-27 61.9 61.9994 61.412 61.5928 3291215 -0.171694 -0.278 224322345 19928
2017-01-26 61.8096 61.8368 61.412 61.7645 2816186 0.316279 0.515 192250446 17003
2017-01-25 61.2223 61.8096 61.2223 61.4482 4675934 0.352422 0.577 318323075 22722
2017-01-24 60.7524 61.1319 60.4722 61.0958 4048229 0.253022 0.416 272867619 22046
2017-01-23 60.9512 60.9873 60.4994 60.8427 2910476 -0.108437 -0.178 195678052 17752
2017-01-20 60.3548 60.9964 60.2554 60.9512 5709665 0.768102 1.276 384355145 28926
2017-01-19 60.2554 60.409 60.1198 60.1831 2903078 -0.072293 -0.12 193595569 18106
2017-01-18 60.0475 60.3277 59.7132 60.2554 5248200 0.280133 0.467 349196603 24973
2017-01-17 60.3819 60.4271 59.8668 59.9752 4487788 -0.5693 -0.94 298169947 26034
2017-01-16 60.7253 60.7433 60.3728 60.5445 1559546 -0.090365 -0.149 104459919 10031
2017-01-13 60.8879 61.1409 60.6349 60.6349 5181030 0 0 348692284 24503
2017-01-12 60.7253 60.7343 60.3457 60.6349 4473878 -0.225911 -0.371 299899633 22415
2017-01-11 60.7705 60.906 60.3728 60.8608 4520261 0.225911 0.373 303542039 21889
2017-01-10 60.6078 60.7976 60.4632 60.6349 3429624 0.05422 0.09 230173542 18012
2017-01-09 60.7253 60.8066 60.3006 60.5807 3701919 -0.280131 -0.46 248227360 19975
2017-01-06 60.8427 60.9964 60.5626 60.8608 5424627 0.162002 0.267 365141286 20649
2017-01-05 60.6809 61.0215 60.6002 60.6988 7635283 0.062741 0.103 517797672 30476
2017-01-04 59.686 60.7884 59.686 60.6361 17476362 0.66328 1.106 1181672220 30151
2017-01-03 59.7218 60.0176 59.6949 59.9728 3776816 0.636387 1.073 252167857 21544
2016-12-30 59.8563 59.8563 59.3095 59.3364 3318416 -0.510903 -0.854 220266241 16862
2016-12-29 60.1162 60.2507 59.5157 59.8473 3191214 -0.313712 -0.521 213096539 17609
2016-12-28 60.3672 60.3941 59.919 60.161 2595378 0.044816 0.075 174208159 13810
2016-12-23 60.2596 60.403 60.1162 60.1162 2359689 0.242007 0.404 158511788 13909
2016-12-22 60.3672 60.412 59.8473 59.8742 5115940 -0.188229 -0.313 343658310 23290
2016-12-21 60.0445 60.1521 59.9638 60.0624 3247769 0.035854 0.06 217542258 19347
2016-12-20 60.0176 60.2417 59.9549 60.0266 4252386 0.233043 0.39 285001308 20848
2016-12-19 59.677 59.8832 59.5426 59.7935 3800321 0.242006 0.406 253311746 19239
2016-12-16 60.3044 60.3044 59.444 59.5515 25658481 -0.062741 -0.105 1712354350 23272
2016-12-15 58.951 59.8563 58.951 59.6143 8127272 0.663276 1.125 540744259 29641
2016-12-14 59.2378 59.2468 58.7628 58.951 7035266 -0.250969 -0.424 462729798 24844
2016-12-13 58.7986 59.4171 58.7986 59.202 6329795 0.546755 0.932 417963298 25634
2016-12-12 58.9331 59.0406 58.5566 58.6552 4475100 -0.215117 -0.365 292934595 21775
2016-12-09 58.5387 59.0496 58.4401 58.8703 4604567 0.457123 0.783 302497094 24579
2016-12-08 57.9919 58.5835 57.9202 58.4132 6477361 0.546756 0.945 421900468 28636
2016-12-07 57.49 57.965 57.1763 57.8664 5173794 0.555719 0.97 333315165 24521
2016-12-06 57.2211 57.5169 57.2121 57.3107 4196460 0.304747 0.535 268504236 23663
2016-12-05 57.0239 57.248 56.8536 57.006 3791876 0.250971 0.442 241395870 18615
2016-12-02 56.6385 56.9432 56.4054 56.755 4238759 0.224079 0.396 268350528 20766
2016-12-01 57.4541 57.4541 56.1365 56.5309 6929058 -0.448159 -0.787 437261944 35187
2016-11-30 57.5796 57.6334 56.9612 56.9791 6531386 -0.430232 -0.749 416366902 31186
2016-11-29 57.5258 57.732 57.3555 57.4093 4494843 0.080668 0.141 288282216 22354
2016-11-28 57.6065 57.7768 57.0777 57.3286 4632861 -0.322676 -0.56 296780491 21882
2016-11-25 57.6334 57.8933 57.2032 57.6513 2645463 0.170299 0.296 170104892 13906
2016-11-24 57.2749 57.6603 57.248 57.481 1585679 0.206155 0.36 101743031 8620
2016-11-23 57.006 57.5438 56.997 57.2749 3771887 0.286822 0.503 241265290 18262
2016-11-22 57.0687 57.2569 56.8267 56.988 4174047 0.233044 0.411 265592924 22032
2016-11-21 56.9253 56.9522 56.7012 56.755 4785520 0.044815 0.079 303305020 22811
2016-11-18 56.1993 56.8984 56.1455 56.7102 3674289 0.466087 0.829 232218046 20161
2016-11-17 55.9483 56.4771 55.6794 56.2441 4869333 0.313714 0.561 305461497 22810
2016-11-16 55.7332 56.02 55.5002 55.9304 5247967 -0.008964 -0.016 326799502 23121
2016-11-15 56.7102 56.7102 55.8587 55.9394 5651329 -0.457124 -0.811 353409404 28025
2016-11-14 55.527 56.4323 55.4912 56.3965 7727748 1.1294 2.043 483371121 37893
2016-11-11 55.4553 55.657 54.8279 55.2671 4539712 -0.206152 -0.372 279504464 23617
2016-11-10 54.6755 55.5629 54.6218 55.4733 6228163 1.1921 2.196 383999355 33602
2016-11-09 53.7971 54.4828 53.7971 54.2812 5745880 0.026891 0.05 347482107 29672
2016-11-08 54.1377 54.3708 53.9226 54.2543 3656235 -0.05378 -0.099 221238639 20030
2016-11-07 53.9585 54.326 53.9495 54.308 8855549 0.788761 1.474 534844928 20809
2016-11-04 53.8509 53.9137 53.4207 53.5193 4027729 -0.627423 -1.159 240818116 21618
2016-11-03 54.2632 54.4515 53.9406 54.1467 3552758 0.017924 0.033 214795643 19151
2016-11-02 54.308 54.4335 54.0929 54.1288 4072633 -0.349564 -0.642 246399335 25312
2016-11-01 54.5949 54.6307 54.2005 54.4784 4568198 -0.071707 -0.131 277160377 23607
2016-10-31 54.2184 54.7024 54.1826 54.5501 4699011 0.349565 0.645 285963495 22318
2016-10-28 53.8689 54.4963 53.8689 54.2005 6184582 -0.250967 -0.461 374535158 19035
2016-10-27 54.4335 54.6666 54.2901 54.4515 6616805 0.107559 0.198 402237586 18142
2016-10-26 54.066 54.5321 53.824 54.3439 5944230 0.277857 0.514 360071759 21817
2016-10-25 53.9585 54.084 53.8151 54.066 3669989 0.179265 0.333 221070322 16750
2016-10-24 54.0302 54.1198 53.8061 53.8868 3532198 0.107557 0.2 212606635 19588
2016-10-21 53.1876 53.9854 53.107 53.7792 5114166 0.268899 0.503 306549076 22846
2016-10-20 52.9008 53.5103 52.865 53.5103 4616730 0.546754 1.032 273846055 19197
2016-10-19 52.865 53.1339 52.7216 52.9636 5286100 0.161338 0.306 312454470 18868
2016-10-18 52.5244 52.847 52.4706 52.8022 5815732 0.349564 0.666 341864327 23366
2016-10-17 52.2375 52.4616 52.1748 52.4527 3704079 0.206155 0.395 216442734 15502
2016-10-14 52.3003 52.4975 52.1658 52.2465 5817392 0.053778 0.103 339684979 22158
2016-10-13 51.7356 52.2286 51.4667 52.1927 4497256 0.27786 0.535 260345991 22691
2016-10-12 51.8969 52.121 51.6191 51.9149 3350152 0 0 194103823 18921
2016-10-11 52.2375 52.2913 51.7894 51.9149 3590729 -0.313712 -0.601 208110002 19491
2016-10-07 52.0583 52.2913 51.8611 52.2286 3762493 0.098595 0.189 218720065 18710
2016-10-06 52.0404 52.3361 52.0135 52.13 3322495 -0.017926 -0.034 193314316 16120
2016-10-05 51.8521 52.2644 51.8521 52.1479 3852146 0.27788 0.536 224030595 19664
2016-10-04 51.8523 52.021 51.5948 51.87 8986561 0.124304 0.24 524876769 24202
2016-10-03 51.7635 51.8079 51.4527 51.7457 3659552 0.035515 0.069 212896230 18520
2016-09-30 51.8967 51.9943 51.7102 51.7102 4729872 -0.035515 -0.069 275996484 19743
2016-09-29 51.8079 51.9988 51.5948 51.7457 2609883 0 0 152334440 15157
2016-09-28 51.5415 51.8434 51.5415 51.7457 3282974 0.35515 0.691 191329270 17522
2016-09-27 51.3639 51.6125 51.1065 51.3906 3343677 0.053276 0.104 193555522 17350
2016-09-26 51.4527 51.4971 51.2752 51.3373 3138184 -0.30188 -0.585 181543216 14909
2016-09-23 51.6481 51.7635 51.4794 51.6392 3129356 -0.071031 -0.137 181833084 17390
2016-09-22 51.4971 51.8256 51.4971 51.7102 3208836 0.319635 0.622 186837708 17176
2016-09-21 51.2485 51.4527 51.1597 51.3906 3151658 0.248609 0.486 182248213 15423
2016-09-20 51.142 51.2485 50.9733 51.142 3675068 0.417306 0.823 211570707 19534
2016-09-19 50.9466 51.2308 50.6625 50.7247 3336684 -0.044395 -0.087 191375703 14890
2016-09-16 51.0976 51.1952 50.5649 50.7691 9066751 -0.328518 -0.643 519385667 17457
2016-09-15 50.6892 51.1509 50.6092 51.0976 3713089 0.497217 0.983 213350820 15811
2016-09-14 50.8756 50.9555 50.5471 50.6004 3475009 -0.337397 -0.662 198552076 20380
2016-09-13 51.1864 51.2574 50.6536 50.9378 4711153 -0.603759 -1.171 270076815 26572
2016-09-12 51.2929 51.5415 51.213 51.5415 4384705 0.159817 0.311 253739929 22428
2016-09-09 51.5859 52.385 51.2485 51.3817 3408038 -0.275241 -0.533 197647853 17769
2016-09-08 51.7457 51.8878 51.5504 51.6569 2713253 -0.017759 -0.034 157935137 14344
2016-09-07 52.0299 52.1009 51.6303 51.6747 3455782 -0.44394 -0.852 201893337 18781
2016-09-06 52.2696 52.2873 51.7635 52.1186 3133245 -0.053274 -0.102 183409822 16409
2016-09-02 52.2163 52.4738 52.0831 52.1719 3650412 0.088789 0.17 214987063 19665
2016-09-01 51.8789 52.314 51.8168 52.0831 3448834 0.106547 0.205 202250312 19894
2016-08-31 52.1186 52.2518 51.6125 51.9766 5331047 -0.142062 -0.273 311729935 25551
2016-08-30 51.6125 52.2074 51.6125 52.1186 5992901 0.568243 1.102 351022660 27984
2016-08-29 51.0354 51.6125 50.9466 51.5504 5355357 0.665912 1.309 309872994 22818
2016-08-26 50.9022 51.1331 50.7602 50.8845 3940390 -0.168697 -0.33 226097289 22991
2016-08-25 51.2396 51.2574 50.7868 51.0532 5463388 -0.053273 -0.104 313611969 23509
2016-08-24 51.0177 51.213 50.8756 51.1065 5233885 0.37291 0.735 301177685 22538
2016-08-23 50.7158 51.0088 50.698 50.7335 4468257 0.177574 0.351 255868653 19581
2016-08-22 50.3606 50.556 50.1831 50.556 3529245 0.142062 0.282 200306865 15459
2016-08-19 50.4938 50.5293 50.1919 50.4139 2636739 0.035515 0.07 149701677 14380
2016-08-18 50.5471 50.556 50.2807 50.3784 2739032 -0.221967 -0.439 155422438 15493
2016-08-17 50.5915 50.6448 50.4494 50.6004 2780605 0.071029 0.141 158321353 15456
2016-08-16 50.7158 50.7202 50.5116 50.5293 3276815 -0.221971 -0.437 186677171 18496
2016-08-15 50.7868 50.8579 50.6536 50.7513 1957180 -0.008879 -0.017 111889813 11487
2016-08-12 50.8312 50.849 50.4761 50.7602 2826260 -0.097667 -0.192 161231020 13518
2016-08-11 50.9289 51.0088 50.8534 50.8579 2649751 0.053271 0.105 151981874 15025
2016-08-10 50.8312 50.9289 50.6359 50.8046 2134860 -0.079907 -0.157 122057633 12304
2016-08-09 50.698 50.991 50.6892 50.8845 3767382 0.257485 0.509 215818588 15384
2016-08-08 50.4849 50.7602 50.4583 50.627 3527217 0.124305 0.246 201155548 20926
2016-08-05 49.819 50.5116 49.819 50.5027 3122752 0.683668 1.372 177085802 16981
2016-08-04 49.9433 50.0588 49.5172 49.819 2685348 -0.053273 -0.107 150506089 14594
2016-08-03 49.9167 50.1032 49.7658 49.8723 2567393 -0.026639 -0.053 144297974 14959
2016-08-02 50.3695 50.4583 49.7924 49.8989 3815808 -0.612636 -1.213 214648566 21570
2016-07-29 50.5293 50.7158 50.3518 50.5116 3030482 -0.097666 -0.193 172503601 14945
2016-07-28 50.7158 50.849 50.3429 50.6092 3506261 -0.062152 -0.123 199971580 15431
2016-07-27 50.9289 50.9378 50.4849 50.6714 3690242 -0.213092 -0.419 210684210 17584
2016-07-26 50.6536 51.0798 50.6092 50.8845 3843870 0.106547 0.21 220502343 19602
2016-07-25 50.7691 50.8756 50.5737 50.7779 2231795 0.071029 0.14 127468286 13538
2016-07-22 50.698 50.7868 50.556 50.7069 2350722 0.168698 0.334 134197584 14001
2016-07-21 50.6448 50.7158 50.4583 50.5382 2786752 -0.106545 -0.21 158764084 14357
2016-07-20 50.5205 50.6803 50.3873 50.6448 3502106 0.284121 0.564 199296270 17308
2016-07-19 50.2186 50.3962 50.0765 50.3606 2836015 0.133183 0.265 160403869 15715
2016-07-18 50.3873 50.4672 50.1919 50.2275 3212309 -0.079909 -0.159 181952570 15791
2016-07-15 50.2363 50.3606 50.1742 50.3074 3312834 0.204211 0.408 187668182 15280
2016-07-14 50.3962 50.5116 50.1032 50.1032 3030647 -0.026635 -0.053 171689645 16983
2016-07-13 50.0854 50.1653 49.7391 50.1298 4722679 0.150938 0.302 266228397 21683
2016-07-12 49.6681 50.0632 49.6148 49.9789 4865359 0.674791 1.369 273277867 25798
2016-07-11 49.3396 49.6148 49.2863 49.3041 5088735 0.115424 0.235 283430478 24284
2016-07-08 48.9223 49.3662 48.869 49.1886 4776268 1.1898 2.479 264061805 25289
2016-07-07 48.7802 49.1975 47.9989 47.9989 3605290 -0.683669 -1.404 197709920 19522
2016-07-06 49.0555 49.0998 48.3318 48.6825 6680597 -0.550507 -1.118 365928100 29765
2016-07-05 49.1979 49.3913 48.8902 49.233 5125479 -0.114289 -0.232 286351049 27125
2016-07-04 49.0572 49.3473 49.0221 49.3473 2195871 0.571452 1.172 122953939 10080
2016-06-30 49.0484 49.1012 48.5825 48.7759 6850948 -0.052749 -0.108 380481243 30298
2016-06-29 49.1451 49.1539 48.7671 48.8286 5445212 0.193416 0.398 303147590 27261
2016-06-28 48.6088 48.7935 48.3539 48.6352 5221807 0.71212 1.486 288615042 29018
2016-06-27 48.1429 48.3011 47.6418 47.9231 8639303 -0.641788 -1.322 470484631 39488
2016-06-24 48.4858 49.0836 48.0022 48.5649 8285547 -1.2484 -2.506 457993820 42848
2016-06-23 49.8573 50.0067 49.7166 49.8133 5501495 0.430789 0.872 311904745 20244
2016-06-22 49.6726 50.0331 49.2902 49.3825 5082140 -0.175831 -0.355 287085592 25358
2016-06-21 49.4528 49.7605 49.1979 49.5583 4512144 0.413206 0.841 254210122 18947
2016-06-20 49.5056 49.6199 49.1188 49.1451 4767064 0.175831 0.359 267330231 25417
2016-06-17 49.0924 49.3122 48.8462 48.9693 15680863 -0.052751 -0.108 875149663 23283
2016-06-16 48.6616 49.1363 48.3715 49.0221 5593201 0.140668 0.288 310308820 29161
2016-06-15 49.2594 49.277 48.7847 48.8814 5254637 -0.228581 -0.465 293037904 25604
2016-06-14 49.5495 49.677 49.0133 49.11 4736628 -0.597831 -1.203 265073930 25664
2016-06-13 49.6726 49.954 49.5056 49.7078 4282248 -0.193416 -0.388 242012081 21572
2016-06-10 50.0243 50.1034 49.743 49.9012 4402953 -0.395623 -0.787 249925929 24576
2016-06-09 50.4199 50.4639 50.165 50.2968 3901446 -0.34287 -0.677 223164851 23020
2016-06-08 50.8683 50.9562 50.5078 50.6397 3943532 -0.140668 -0.277 227374853 22023
2016-06-07 50.6221 50.8947 50.5958 50.7804 4121223 0.369248 0.732 237964110 21169
2016-06-06 50.288 50.6661 50.288 50.4111 3764859 0.079124 0.157 216398257 21788
2016-06-03 50.376 50.5078 50.0507 50.332 4529553 -0.307704 -0.608 259101500 24770
2016-06-02 50.4287 50.71 50.2265 50.6397 3738350 0.210997 0.418 214999467 22086
2016-06-01 50.0155 50.4903 49.743 50.4287 3716880 0.21979 0.438 212291308 21406
2016-05-31 50.754 50.8595 50.2001 50.2089 6982409 -0.448375 -0.885 400479088 31734
2016-05-30 50.8155 50.965 50.6573 50.6573 1645668 -0.105496 -0.208 95091682.7 9570
2016-05-27 50.7628 50.9386 50.4815 50.7628 5205572 0.246165 0.487 300334968 23848
2016-05-26 50.8859 51.1057 50.4287 50.5166 7663298 0.035167 0.07 441741831 34988
2016-05-25 50.2177 50.6793 50.2177 50.4815 8154896 0.369248 0.737 468571697 28945
2016-05-24 49.8485 50.4199 49.8133 50.1122 5001645 0.439579 0.885 285556645 26446
2016-05-20 49.5583 49.8836 49.5056 49.6726 4172570 0.20221 0.409 236106470 22647
2016-05-19 49.5408 49.699 49.0484 49.4704 4725664 -0.246168 -0.495 264979543 26064
2016-05-18 49.1803 49.7518 49.1012 49.7166 4731447 0.378041 0.766 266803069 26150
2016-05-17 49.2418 49.3913 49.1539 49.3385 4360330 -0.087917 -0.178 244457451 21050
2016-05-16 49.1451 49.6726 49.1451 49.4265 3129955 0.087917 0.178 176251484 16983
2016-05-13 49.3913 49.5759 49.1188 49.3385 3592784 -0.079125 -0.16 201511971 16495
2016-05-12 49.4177 49.5583 49.0133 49.4177 3706332 0.140665 0.285 207866700 20988
2016-05-11 49.0572 49.5671 48.9517 49.277 3454130 0.096707 0.197 193858672 21672
2016-05-10 48.8374 49.3649 48.7583 49.1803 4239232 0.518706 1.066 237215592 23028
2016-05-09 48.7671 48.9517 48.477 48.6616 3726920 -0.158248 -0.324 206273348 20992
2016-05-06 48.5737 49.1276 48.5473 48.8198 3899181 -0.096708 -0.198 216938166 21992
2016-05-05 49.0308 49.1803 48.644 48.9166 3361250 -0.096707 -0.197 186803123 19599
2016-05-04 48.9693 49.1451 48.5561 49.0133 5131361 -0.131875 -0.268 285286982 24277
2016-05-03 49.1539 49.2418 48.4858 49.1451 4971411 0.167041 0.341 276337008 27191
2016-05-02 49.2155 49.2506 48.7495 48.9781 2412391 -0.123084 -0.251 134394603 13367
2016-04-29 48.7407 49.2243 48.7143 49.1012 4996872 0.219791 0.45 278814882 24059
2016-04-28 48.8023 49.1715 48.4946 48.8814 6286703 -0.114293 -0.233 349657186 22707
2016-04-27 48.9693 49.11 48.8023 48.9957 3813662 0.140668 0.288 212551476.5 20633
2016-04-26 48.9517 49.2506 48.8198 48.855 3982526 -0.087916 -0.18 221930659 23209
2016-04-25 49.2594 49.2858 48.7935 48.9429 3563273 -0.457165 -0.925 198365169.4 19992
2016-04-22 49.3298 49.5847 49.2682 49.4001 3614162 -0.052749 -0.107 203178939.3 20386
2016-04-21 49.532 49.5583 49.2506 49.4528 4799584 -0.131876 -0.266 269542327 22902
2016-04-20 49.233 49.5847 49.1363 49.5847 5280913 0.43079 0.876 296869440 22373
2016-04-19 48.7935 49.1803 48.7495 49.1539 5156964 0.54508 1.121 287545325 21695
2016-04-18 48.6176 48.9166 48.4946 48.6088 4607279 -0.219789 -0.45 254951746 20740
2016-04-15 48.9693 49.0924 48.2044 48.8286 5370140 -0.175832 -0.359 298439040 19043
2016-04-14 48.688 49.0924 48.6528 49.0045 5165978 0.448373 0.923 287502722 22507
2016-04-13 48.4066 48.644 47.9934 48.5561 6104892 0.228581 0.473 336651858 31082
2016-04-12 47.9846 48.4594 47.8879 48.3275 4184335 0.49233 1.029 229639803 22298
2016-04-11 48.0286 48.3978 47.8264 47.8352 4352198 -0.052751 -0.11 238147064 22044
2016-04-08 47.8616 48.222 47.6769 47.8879 5115258 0.272541 0.572 278931148 24550
2016-04-07 48.0726 48.0813 47.3956 47.6154 4452090 -0.676952 -1.402 241343385 23619
2016-04-06 48.688 48.899 47.8967 48.2923 5457440 -0.404414 -0.83 299326472 28614
2016-04-05 48.7403 48.8012 48.3224 48.6968 4707633 -0.174105 -0.356 262660069 25609
2016-04-04 49.0276 49.0711 48.5662 48.8709 4294949 0.03482 0.071 241053004 20817
2016-04-01 49.1059 49.1059 48.3486 48.836 3948500 0.034823 0.071 221241520 20251
2016-03-31 48.8273 49.1581 48.6358 48.8012 4967699 -0.18281 -0.373 279003070 24243
2016-03-30 48.749 49.1059 48.5227 48.984 4790102 0.443965 0.915 269296560 25472
2016-03-29 48.3747 48.6271 48.0961 48.5401 4050843 0.026115 0.054 224975809 22361
2016-03-28 48.2354 48.5923 47.9742 48.514 3640423 0.365619 0.759 202310046.9 17637
2016-03-24 48.0613 48.157 47.7392 48.1483 3437359 -0.182809 -0.378 189315184.4 18619
2016-03-23 48.2963 48.453 47.9655 48.3311 3471118 0.147986 0.307 192269445.5 19203
2016-03-22 48.1396 48.4008 48.0439 48.1832 4237871 -0.287267 -0.593 234925074 20793
2016-03-21 48.3137 48.6532 48.1483 48.4704 3302618 0.261151 0.542 183536556.1 19643
2016-03-18 48.7316 48.8447 48.2093 48.2093 9919638 -0.565834 -1.16 552883263 28800
2016-03-17 48.1483 48.9623 48.1483 48.7751 6871579 0.531014 1.101 384604081 31012
2016-03-16 48.1832 48.7229 48.0178 48.2441 5277309 0.026117 0.054 293576096 28385
2016-03-15 47.6957 48.218 47.687 48.218 4911146 0.3395 0.709 270526068 28929
2016-03-14 47.8611 48.0874 47.7435 47.8785 3851580 -0.095755 -0.2 211974814.8 21638
2016-03-11 47.8785 48.0091 47.6783 47.9742 4865739 0.443963 0.934 267549867 29061
2016-03-10 47.922 48.1222 47.2082 47.5303 4365717 -0.26986 -0.565 238752135 26368
2016-03-09 47.687 48.0091 47.6173 47.8001 5624207 0.226334 0.476 308742801 31718
2016-03-08 46.8774 47.6086 46.8687 47.5738 6037690 0.348209 0.737 328600676 29057
2016-03-07 46.5814 47.2604 46.4856 47.2256 6152815 0.504899 1.081 332240707 30032
2016-03-04 46.712 46.7816 46.5031 46.7207 5848896 0.174102 0.374 313535110 27855
2016-03-03 46.416 46.7381 46.2941 46.5466 4324422 0.130578 0.281 230882081 25473
2016-03-02 46.3986 46.651 45.8415 46.416 4835829 -0.026115 -0.056 256510312 28899
2016-03-01 45.8763 46.6162 45.8589 46.4421 4964519 0.809582 1.774 264205050 27870
2016-02-29 45.6935 45.7805 45.2495 45.6325 5763402 0.165399 0.364 301626174 27694
2016-02-26 45.5803 45.7892 45.0754 45.4671 4418823 0.269859 0.597 231191305 27254
2016-02-25 44.9187 45.3104 44.614 45.1973 4309031 0.600658 1.347 222814838 24125
2016-02-24 44.8317 44.9187 43.5694 44.5966 6781309 -0.826991 -1.821 344044535 42219
2016-02-23 45.589 46.0069 45.2147 45.4236 3900022 -0.043526 -0.096 203895701 24691
2016-02-22 46.0591 46.1984 45.4149 45.4671 5246479 -0.165399 -0.362 275610133 28128
2016-02-19 45.4062 45.6935 44.9187 45.6325 4376206 -0.156692 -0.342 227824817 25480
2016-02-18 46.0069 46.0852 45.3104 45.7892 4530277 0 0 237605244 27191
2016-02-17 45.4062 45.8589 45.2234 45.7892 5271335 0.548426 1.212 276055898 31391
2016-02-16 44.91 45.2408 44.2745 45.2408 5083662 0.966273 2.182 262155741 29628
2016-02-12 43.0993 44.2745 43.0993 44.2745 5219787 1.5843 3.711 262804309 30450
2016-02-11 42.7511 42.8382 42.2375 42.6902 6163465 -0.531016 -1.229 301096873 38631
2016-02-10 44.0482 44.3529 43.2212 43.2212 8839935 -0.522311 -1.194 442647638 34175
2016-02-09 44.2745 44.3355 43.3083 43.7435 7096534 -1.0969 -2.446 356758940 42600
2016-02-08 44.9796 45.0493 44.527 44.8404 4603572 -0.774759 -1.698 236577437 28005
2016-02-05 45.7283 45.9285 45.3801 45.6151 3180670 -0.200219 -0.437 166526006.7 18535
2016-02-04 45.1799 45.8676 45.1712 45.8153 4580060 0.626773 1.387 239891497 26166
2016-02-03 45.3017 45.4497 44.4922 45.1886 5203518 0.05223 0.116 268755582 31703
2016-02-02 45.0667 45.1538 44.6314 45.1363 5489831 -0.365618 -0.804 283331017 32602
2016-02-01 45.9633 45.9633 45.2756 45.502 4480955 -0.635477 -1.377 234197874 26392
2016-01-29 46.1374 46.268 45.354 46.1374 7419234 0.21763 0.474 391844567 30670
2016-01-28 45.3975 45.9285 45.0493 45.9198 5852203 0.922749 2.051 306645052 30633
2016-01-27 44.3006 45.2103 44.231 44.9971 4708382 0.818286 1.852 242724065 29138
2016-01-26 44.0395 44.4486 43.8306 44.1788 3891792 0.496194 1.136 197609713.4 23596
2016-01-25 44.9013 44.9187 43.5955 43.6826 12800501 -1.3058 -2.902 644167202 29602
2016-01-22 44.1788 44.9884 44.1788 44.9884 7007679 1.3058 2.989 359279405 37630
2016-01-21 43.0036 43.7348 42.9426 43.6826 5658698 0.670302 1.558 282536730 35617
2016-01-20 43.2734 43.3344 42.5683 43.0123 12914943 -0.783468 -1.789 637170983 59388
2016-01-19 43.6565 44.0743 43.2821 43.7957 8949697 0.809581 1.883 448601381 43071
2016-01-18 42.873 43.5085 42.873 42.9862 3034472 -0.060934 -0.142 150488362.8 16308
2016-01-15 43.7696 44.0221 42.9775 43.0471 15663251 -1.6018 -3.587 778388192 50565
2016-01-14 44.9187 44.9796 44.0743 44.6489 9673633 -0.191516 -0.427 494819207 46721
2016-01-13 45.9982 45.9982 44.6924 44.8404 11479635 -0.774759 -1.698 594561629 39987
2016-01-12 45.1973 45.6151 45.0058 45.6151 6998242 0.879224 1.965 364957245 36153
2016-01-11 44.6837 44.7446 44.231 44.7359 10686939 0.295976 0.666 548237143 25484
2016-01-08 45.0493 45.0493 44.3877 44.4399 4803274 0.017408 0.039 246823901 27589
2016-01-07 44.7185 45.1494 44.3964 44.4225 6364029 -1.0011 -2.204 327132367 38747
2016-01-06 45.972 45.9807 45.3801 45.4236 13608335 -0.713822 -1.547 712348026 32686
2016-01-05 46.3444 46.5082 45.8788 46.1374 5546297 -0.241423 -0.521 296837993 28260
2016-01-04 46.284 46.3789 45.7236 46.3789 5469902 -0.387998 -0.83 292508097 32628
2015-12-31 47.1807 47.2152 46.672 46.7669 3582142 -0.66391 -1.4 194744737.9 18239
2015-12-30 47.6722 47.7153 47.2238 47.4308 2264080 -0.275911 -0.578 124582177 12557
2015-12-29 47.5773 47.7929 47.448 47.7067 2946961 0.224178 0.472 162949332.1 15906
2015-12-24 47.2066 47.5342 47.2066 47.4825 1919889 0.172444 0.364 105569381.4 10276
2015-12-23 47.2583 47.4394 47.0169 47.3101 3995000 0.2328 0.495 219011329 21015
2015-12-22 47.3359 47.3359 46.6979 47.0773 4994671 -0.172446 -0.365 272368162 26807
2015-12-21 47.4566 47.6808 46.9221 47.2497 5908569 0.086224 0.183 323619368 24793
2015-12-18 47.0428 47.3963 47.0341 47.1635 16500841 -0.172446 -0.364 902560092 29854
2015-12-17 47.5084 47.836 47.0428 47.3359 8130725 -0.077598 -0.164 447093399 35195
2015-12-16 46.7669 47.4739 46.5772 47.4135 6780236 0.922574 1.984 370212830 31521
2015-12-15 46.1461 46.6763 46.0771 46.4909 5746678 0.577689 1.258 310151216 29027
2015-12-14 45.9564 46.2237 45.4908 45.9133 6178719 -0.04311 -0.094 328386523 33748
2015-12-11 46.3444 46.3875 45.8615 45.9564 6338568 -0.586312 -1.26 338974000 32158
2015-12-10 46.3702 46.9479 46.3013 46.5427 5372863 0.172444 0.372 290984866 29954
2015-12-09 45.9564 46.9738 45.9046 46.3702 6381128 0.543201 1.185 344613666 35394
2015-12-08 46.1202 46.284 45.7063 45.827 6345067 -0.750134 -1.611 337889708 31624
2015-12-07 47.1721 47.2238 46.284 46.5772 4845016 -0.689775 -1.459 262163626 27381
2015-12-04 46.9048 47.4566 46.5254 47.2669 4643144 0.491467 1.051 253830712 25118
2015-12-03 47.5601 47.5773 46.5082 46.7755 5095598 -0.681153 -1.435 277000832 26484
2015-12-02 47.767 47.7843 47.2583 47.4566 5103298 -0.206937 -0.434 280882274 25155
2015-12-01 47.2497 47.8188 46.9479 47.6636 5935265 0.638046 1.357 327334229 29905
2015-11-30 46.9738 47.2583 46.7496 47.0255 5759210 0.051732 0.11 313995590 24045
2015-11-27 46.9048 47.0341 46.6634 46.9738 2358996 0.025866 0.055 128245312.8 11600
2015-11-26 46.8876 46.9824 46.7841 46.9479 1039072 0.103465 0.221 56545117.6 6257
2015-11-25 47.1117 47.1721 46.7755 46.8445 4880529 -0.146576 -0.312 265301004 19497
2015-11-24 46.8876 47.2928 46.7669 46.991 4937233 0 0 269244727 23201
2015-11-23 47.2238 47.3273 46.9565 46.991 3500692 -0.215556 -0.457 191236026 19033
2015-11-20 47.3014 47.3445 46.9997 47.2066 3501345 0.11209 0.238 191460029.9 16850
2015-11-19 47.06 47.2497 46.8531 47.0945 3566257 0.112087 0.239 194652339 18727
2015-11-18 46.9997 47.1462 46.8531 46.9824 3894118 0.172447 0.368 212488307.5 20162
2015-11-17 46.672 47.1376 46.4565 46.81 4400767 0.293153 0.63 239168307 24360
2015-11-16 45.8615 46.5427 45.8098 46.5168 3631969 0.500089 1.087 194952624.4 21246
2015-11-13 46.4823 46.6117 45.7925 46.0167 3592506 -0.577688 -1.24 191853391.1 20201
2015-11-12 47.0686 47.0686 46.4478 46.5944 5284085 -0.586309 -1.243 285779755 20215
2015-11-11 47.3445 47.5084 46.991 47.1807 2198016 -0.163822 -0.346 120337164.2 12970
2015-11-10 46.7496 47.4092 46.5599 47.3445 4049745 0.422486 0.9 221196413 23111
2015-11-09 47.1204 47.1376 46.5944 46.9221 4081731 -0.189688 -0.403 221680979 22105
2015-11-06 46.7151 47.1635 46.6461 47.1117 4886111 0.500089 1.073 266361052 24450
2015-11-05 46.8617 47.1031 46.4823 46.6117 4439800 -0.068979 -0.148 240655470 24206
2015-11-04 46.6979 46.9738 46.5599 46.6806 4694554 0.025867 0.055 254505126 24598
2015-11-03 46.6548 46.741 46.3961 46.6548 3532834 -0.051733 -0.111 190955214.3 19801
2015-11-02 46.353 46.7324 46.1288 46.7065 3987051 0.336265 0.725 214771498 20772
2015-10-30 47.5773 47.5946 46.2323 46.3702 7739327 -1.1985 -2.519 418014665 33832
2015-10-29 47.5515 47.6377 47.1031 47.5687 3308189 -0.258668 -0.541 182032775.8 18618
2015-10-28 47.3273 47.8274 47.2411 47.8274 4912543 0.517334 1.093 271037161 26677
2015-10-27 46.6634 47.3445 46.603 47.3101 9030500 0.594933 1.274 494534245 29200
2015-10-26 47.0169 47.1462 46.603 46.7151 4746558 -0.181067 -0.386 257457131 16724
2015-10-23 46.991 47.2066 46.8358 46.8962 4077289 0.250044 0.536 222101382 22797
2015-10-22 46.1719 46.7582 46.1288 46.6461 4588670 0.603554 1.311 248086549 23469
2015-10-21 45.9822 46.3013 45.8788 46.0426 4354796 0.206934 0.451 232556053 21816
2015-10-20 45.6546 45.9736 45.4304 45.8357 2618056 0.267288 0.587 139148401.5 14587
2015-10-19 45.1459 45.6718 45.1459 45.5684 3720890 0.379378 0.84 196319209.8 18630
2015-10-16 45.1373 45.3614 44.9821 45.189 6371075 0.16382 0.364 333800783 18542
2015-10-15 45.3442 45.5425 44.9562 45.0252 4127402 -0.112086 -0.248 216035314 21577
2015-10-14 45.6718 45.9046 45.0338 45.1373 4969308 -0.53458 -1.17 261237290 23021
2015-10-13 45.6546 45.8184 45.3614 45.6718 4947525 -0.241421 -0.526 261662983 19046
2015-10-09 45.7408 46.3013 45.5641 45.9133 4894124 -0.258665 -0.56 260076862 21132
2015-10-08 46.1288 46.2409 45.9391 46.1719 3745108 0.043111 0.093 200278944.5 18200
2015-10-07 45.6546 46.2926 45.646 46.1288 5721851 0.689776 1.518 305606904 30113
2015-10-06 45.2235 45.6546 45.2062 45.439 4047046 0.198309 0.438 213566339.1 21098
2015-10-05 44.8441 45.5253 44.732 45.2407 6009647 0.732888 1.647 315903270 25772
2015-10-02 44.663 44.7406 44.1026 44.5078 6526409 -0.525956 -1.168 336029304 30053
2015-10-01 44.8886 45.0509 44.6154 45.0338 5439254 0.119544 0.266 285905163 24524
2015-09-30 44.2909 44.9271 44.2311 44.9143 7773502 0.99904 2.275 407281548 29549
2015-09-29 43.7615 43.9237 43.548 43.9152 5556055 0.22201 0.508 284699625 23910
2015-09-28 44.0177 44.1458 43.642 43.6932 7709629 -0.401323 -0.91 395297006 40828
2015-09-25 44.0433 44.3421 43.9067 44.0945 4946474 0.546483 1.255 255516147 20045
2015-09-24 43.3773 43.7658 43.1382 43.548 5440150 -0.162236 -0.371 277366561 21466
2015-09-23 44.0774 44.1799 43.3943 43.7103 3889443 -0.264705 -0.602 198946207.5 21201
2015-09-22 44.3336 44.3336 43.7615 43.975 5672583 -0.836804 -1.867 292083964 27546
2015-09-21 44.4019 44.9143 44.2738 44.8118 4783471 0.700183 1.587 250687515 24433
2015-09-18 44.3763 44.4617 44.0177 44.1116 17862110 -0.836805 -1.862 926837225 27911
2015-09-17 45.4266 45.4266 44.8032 44.9484 5494700 -0.426941 -0.941 289916825 24570
2015-09-16 44.2055 45.4095 44.1458 45.3753 9543661 0.905116 2.035 502373398 27464
2015-09-15 44.1628 44.53 44.1458 44.4702 3562132 0.341554 0.774 184890654.2 18052
2015-09-14 44.2995 44.4446 44.1287 44.1287 3349776 -0.119547 -0.27 173537582.5 17776
2015-09-11 44.4019 44.5215 44.0817 44.2482 2790249 -0.239086 -0.537 144567534.6 17791
2015-09-10 44.1201 44.7435 44.0604 44.4873 3378335 0.136623 0.308 175843591.7 21530
2015-09-09 44.8289 45.0936 44.2311 44.3507 5115978 -0.068313 -0.154 267579571 29846
2015-09-08 44.0774 44.4446 44.0518 44.419 4015671 0.777036 1.78 208176575.3 20374
2015-09-04 43.8042 43.864 43.4626 43.642 3779055 -0.546488 -1.237 193030956.1 21343
2015-09-03 44.0774 44.3592 43.8213 44.1885 4081678 0.315938 0.72 210974474.5 26400
2015-09-02 43.9835 44.1799 43.7359 43.8725 4870206 0.145162 0.332 250495586 30716
2015-09-01 43.9664 44.2909 43.4029 43.7274 6057516 -1.0588 -2.364 310365382 37444
2015-08-31 45.068 45.1192 44.1885 44.7862 6208561 -0.392786 -0.869 324214489 33346
2015-08-28 44.7862 45.179 44.4532 45.179 5154377 0.230548 0.513 270730700 31182
2015-08-27 45.2046 45.2216 44.3421 44.9484 9854827 0.717263 1.622 517418763 50659
2015-08-26 43.7103 44.2311 43.0656 44.2311 8225901 1.2381 2.88 419780315 44401
2015-08-25 43.3687 43.8298 42.8308 42.993 8014540 1.0674 2.546 407282059 44188
2015-08-24 40.7558 42.7966 40.7558 41.9257 9816994 -0.973424 -2.269 483044847 57705
2015-08-21 43.2065 43.4626 42.8137 42.8991 5721764 -0.572102 -1.316 288841466 31236
2015-08-20 44.0433 44.0604 43.2236 43.4712 4505032 -0.870961 -1.964 230482902 25849
2015-08-19 44.6154 44.7435 44.1885 44.3421 4298523 -0.315934 -0.707 223525313 22960
2015-08-18 44.086 44.6922 43.9152 44.6581 3619856 0.461094 1.043 188269146.4 22199
2015-08-17 44.1543 44.2055 43.7103 44.197 3401860 0.136623 0.31 175188532 21441
2015-08-14 44.4702 44.5385 44.0604 44.0604 4354970 -0.384249 -0.865 226278868 23766
2015-08-13 44.9996 45.0167 44.3336 44.4446 3657331 -0.461096 -1.027 190494299.4 19395
2015-08-12 44.8374 44.9484 44.4105 44.9057 3705247 -0.315936 -0.699 194031638.5 21184
2015-08-11 45.2558 45.2814 44.6922 45.2216 4287646 -0.247629 -0.545 225986349 24156
2015-08-10 44.8886 45.5803 44.8289 45.4693 4053564 0.708723 1.583 215153029 22919
2015-08-07 45.0082 45.196 44.6239 44.7606 3852296 -0.333013 -0.738 202519908.9 20467
2015-08-06 45.3753 45.4522 44.9911 45.0936 3810641 -0.367169 -0.808 201467439.2 22123
2015-08-05 45.4437 45.529 45.2131 45.4607 3583841 0.367169 0.814 190407590.3 21402
2015-08-04 45.0594 45.3327 44.6239 45.0936 4177588 0.034156 0.076 220334739 23315
2015-07-31 45.0338 45.4266 44.9313 45.0594 4119719 0.085389 0.19 218027274 20426
2015-07-30 44.8545 45.0594 44.53 44.974 5216011 0.025615 0.057 274106845 23144
2015-07-29 43.8384 45.0082 43.7274 44.9484 6103849 1.2552 2.873 318286523 28981
2015-07-28 43.6676 43.9237 42.9418 43.6932 5086861 0.153701 0.353 259318613 29307
2015-07-27 44.1799 44.1799 43.3346 43.5395 5499740 -0.742879 -1.678 281120553 23907
2015-07-24 44.6495 44.6495 43.9921 44.2824 5031581 -0.273242 -0.613 261048555 24483
2015-07-23 44.7093 44.7179 44.2226 44.5556 5257872 -0.14516 -0.325 273713217 25184
2015-07-22 44.8801 44.9484 44.4873 44.7008 3182381 -0.093929 -0.21 166522510.2 19722
2015-07-21 44.9655 45.085 44.5727 44.7947 2988399 -0.204931 -0.455 156875497.3 16888
2015-07-20 45.6401 45.6486 44.8459 44.9996 4221417 -0.28178 -0.622 222614995 22017
2015-07-17 45.5974 45.5974 45.085 45.2814 3700672 -0.230549 -0.507 196013374.4 17846
2015-07-16 44.9996 45.6486 44.9484 45.512 4742002 0.503793 1.119 252780472 24167
2015-07-15 44.6922 45.179 44.4446 45.0082 7119022 0.469632 1.054 373648962 30334
2015-07-14 44.7179 44.7264 44.2311 44.5385 4780978 -0.196392 -0.439 248685723 23892
2015-07-13 45.1021 45.2046 44.7264 44.7349 5174383 0.051234 0.115 272545286 23064
2015-07-10 44.641 44.8203 44.5513 44.6837 4270288 0.452558 1.023 223511539 22202
2015-07-09 44.8716 45.085 44.1714 44.2311 4780809 -0.358631 -0.804 249320064 24773
2015-07-08 44.9143 44.9143 44.5044 44.5898 5565019 -0.58918 -1.304 290850219 26802
2015-07-07 45.085 45.179 44.4788 45.179 5219112 0.162233 0.36 274606721 23783
2015-07-06 44.9068 45.2958 44.8307 45.0167 7188550 -0.295995 -0.653 383048789 19858
2015-07-03 44.873 45.3212 44.8476 45.3127 1506254 0.405938 0.904 80490377.5 7926
2015-07-02 45.0167 45.0928 44.6108 44.9068 3399746 0.008458 0.019 180276350.4 20497
2015-06-30 45.1097 45.3296 44.856 44.8983 5157724 0.093027 0.208 274569624 21680
2015-06-29 45.4649 45.5326 44.8053 44.8053 5835476 -1.1502 -2.503 310511063 29349
2015-06-26 45.8709 46.1077 45.7271 45.9554 4697158 0.169138 0.369 255236574 16632
2015-06-25 46.0146 46.15 45.7863 45.7863 4666218 -0.118394 -0.258 253465288 18330
2015-06-24 45.7863 46.0908 45.5833 45.9047 4870841 0.118394 0.259 264712028 21259
2015-06-23 45.5833 45.8201 45.5157 45.7863 5356783 0.422853 0.932 289617080 22327
2015-06-22 44.9998 45.6256 44.9913 45.3635 5624343 0.465137 1.036 301824130 20268
2015-06-19 44.8645 45.2789 44.4586 44.8983 18184077 -0.465137 -1.025 960528569 34821
2015-06-18 45.5326 45.6425 45.2197 45.3635 6973272 -0.186053 -0.408 373901754 26032
2015-06-17 45.9639 46.1584 45.355 45.5495 5092805 -0.380569 -0.829 275001613 21714
2015-06-16 45.8455 45.947 45.6003 45.9301 3193630 0 0 173238738.7 14350
2015-06-15 45.6425 45.9301 45.3296 45.9301 3333885 0.2368 0.518 180422409.3 17552
2015-06-12 45.8963 45.9893 45.5411 45.6933 5060176 -0.431306 -0.935 273253166 20554
2015-06-11 46.2937 46.429 45.8117 46.1246 3519879 0 0 192068568.8 17474
2015-06-10 46.2092 46.5897 46.04 46.1246 3873678 0.084565 0.184 212046855.5 21432
2015-06-09 45.2873 46.1161 44.9998 46.04 6495573 0.786504 1.738 351897773 30432
2015-06-08 45.9639 46.04 45.1267 45.2535 5263952 -0.710389 -1.546 282267444 27021
2015-06-05 46.0316 46.3868 45.7525 45.9639 4049300 -0.067654 -0.147 220391906 21105
2015-06-04 46.1753 46.4713 45.7948 46.0316 4865064 -0.372112 -0.802 264872519 26814
2015-06-03 46.4629 46.4967 45.9724 46.4037 3951393 0.431308 0.938 216469024 20249
2015-06-02 45.9216 46.2261 45.7525 45.9724 3289688 0.135311 0.295 179020684.8 20170
2015-06-01 45.8793 45.947 45.2789 45.8371 6322726 0.042287 0.092 341184955 31757
2015-05-29 46.632 46.6997 45.7948 45.7948 8980824 -1.0318 -2.203 488660653 41281
2015-05-28 47.4101 47.6807 46.6405 46.8265 6566515 -0.515878 -1.09 364529270 26929
2015-05-27 47.2155 47.5877 46.9957 47.3424 3955642 0.245253 0.521 221629557 20983
2015-05-26 47.6299 47.7314 46.7927 47.0971 5054853 -0.591991 -1.241 281180507 26615
2015-05-25 47.5285 47.7737 47.4523 47.6891 1556182 0.169139 0.356 87734723.7 9062
2015-05-22 47.4946 47.6722 47.3001 47.52 3079923 0.050743 0.107 173199470.2 15833
2015-05-21 47.2663 47.6807 47.2325 47.4693 5335926 0.211425 0.447 299760973 22262
2015-05-20 47.5369 47.6299 47.224 47.2578 4645727 -0.177597 -0.374 260322995 22398
2015-05-19 46.928 47.5961 46.6066 47.4354 5157228 0.634277 1.355 288081897 25104
2015-05-15 46.8857 46.9196 46.5644 46.8012 2443561 -0.118401 -0.252 135040008.7 12964
2015-05-14 46.8519 46.9703 46.6066 46.9196 2783483 0.135315 0.289 154183875.4 15824
2015-05-13 46.8012 47.021 46.5136 46.7842 3071707 -0.025374 -0.054 169689690.7 18127
2015-05-12 46.8519 46.9957 46.6574 46.8096 4940752 -0.228338 -0.485 273487963 22807
2015-05-11 47.021 47.2494 46.835 47.0379 2959700 0.025371 0.054 164513603 14485
2015-05-08 46.9111 47.1479 46.835 47.0126 2845244 0.270625 0.579 158249065 16160
2015-05-07 46.6489 46.78 46.133 46.742 4854882 0.025372 0.054 267066053 21692
2015-05-06 47.0633 47.1733 46.2684 46.7166 4511118 -0.329825 -0.701 247920945 26441
2015-05-05 47.52 47.52 46.7081 47.0464 4654733 -0.405934 -0.855 258579621 24084
2015-05-04 47.3678 47.5115 47.1986 47.4523 3492540 0.126855 0.268 195758559.8 18332
2015-05-01 47.1733 47.5707 47.0464 47.3255 3082397 0.236795 0.503 172702175.8 16399
2015-04-30 47.2663 47.3593 46.7842 47.0887 5291525 -0.338281 -0.713 294917995 25689
2015-04-29 47.2917 47.4946 47.0549 47.427 3735894 -0.033829 -0.071 209057605.8 17333
2015-04-28 47.4016 47.52 47.1817 47.4608 3277647 -0.042282 -0.089 183707038.9 20561
2015-04-27 47.6384 47.6469 47.3424 47.5031 4257518 0.033826 0.071 239080250 16493
2015-04-24 47.5538 47.6553 47.2536 47.4693 2372201 0.076111 0.161 132960504.5 13172
2015-04-23 46.9872 47.5623 46.9787 47.3931 3407175 0.126858 0.268 190818257.2 20872
2015-04-22 47.5877 47.5877 46.6912 47.2663 3385173 -0.084572 -0.179 188190955.7 17266
2015-04-21 47.5707 47.613 47.1479 47.3509 3764865 -0.135312 -0.285 210521712.7 18583
2015-04-20 47.3593 47.6215 47.2071 47.4862 3513515 0.346737 0.736 197312697.3 18003
2015-04-17 47.1902 47.2155 46.8434 47.1394 3881988 -0.245253 -0.518 216142127 20697
2015-04-16 47.2663 47.4693 46.9703 47.3847 4101337 0.109942 0.233 229296770 23787
2015-04-15 46.9365 47.5115 46.8773 47.2747 6487610 0.465134 0.994 362503986 26952
2015-04-14 46.6828 46.9703 46.6828 46.8096 3718788 -0.016911 -0.036 205883257.4 18787
2015-04-13 46.7673 46.8519 46.6828 46.8265 3573058 0.067655 0.145 197685772.1 14881
2015-04-10 46.8773 46.8773 46.6236 46.7589 2807063 0.033826 0.072 16245
2015-04-09 46.2514 46.8519 46.2176 46.725 4998845 0.507424 1.098 26183
2015-04-08 46.0823 46.429 46.0231 46.2176 3536289 0.093031 0.202 20058
2015-04-07 45.9132 46.3445 45.8793 46.1246 4463190 0.372104 0.813 22111
2015-04-06 45.6425 45.9554 45.5326 45.7525 3641511 -0.02537 -0.055 18571
2015-04-02 45.7863 45.947 45.6764 45.7779 4786147 0.059118 0.129 23801
2015-04-01 45.4758 45.7858 45.1825 45.7187 6201300 0.301607 0.664 27099
2015-03-31 44.9144 45.526 44.3531 45.4171 7697437 0.653485 1.46 33264
2015-03-30 44.8558 45.1574 44.4872 44.7636 4434384 0.184311 0.413 21036
2015-03-27 44.9061 45.1239 44.4704 44.5793 3896853 -0.360251 -0.802 21155
2015-03-26 45.2747 45.3082 44.8223 44.9396 4313331 -0.234586 -0.519 20706
2015-03-25 45.7355 45.8695 45.1574 45.1742 5495923 -0.444033 -0.973 26846
2015-03-24 45.2831 45.8025 45.1574 45.6182 4179376 0.29323 0.647 22824
2015-03-23 45.4758 45.5847 45.2161 45.325 5711131 -0.067022 -0.148 28220
2015-03-20 44.9312 45.4506 44.8726 45.392 11943065 0.435656 0.969 25892
2015-03-19 45.0485 45.325 44.7218 44.9563 5115723 -0.284855 -0.63 23566
2015-03-18 45.2244 45.3585 44.9982 45.2412 4984102 -0.100534 -0.222 28249
2015-03-17 45.2412 45.4506 44.6966 45.3417 4962687 0.142427 0.315 31158
2015-03-16 44.9396 45.5763 44.7134 45.1993 5179958 0.318363 0.709 28310
2015-03-13 45.2998 45.2998 44.4285 44.8809 3389860 -0.276472 -0.612 20170
2015-03-12 44.8809 45.325 44.8726 45.1574 4196316 0.309985 0.691 21280
2015-03-11 44.6128 45.1825 44.4034 44.8474 4475873 0.276472 0.62 24685
2015-03-10 45.2663 45.3082 44.2442 44.571 5788143 -0.854556 -1.881 32745
2015-03-09 45.5931 45.769 45.3333 45.4255 3682392 -0.067023 -0.147 21038
2015-03-06 45.392 45.8737 45.1407 45.4925 5230472 0.150804 0.333 30794
2015-03-05 45.4506 45.9533 45.3333 45.3417 4279433 -0.025132 -0.055 22298
2015-03-04 45.3836 45.4255 44.9061 45.3669 3934289 -0.033514 -0.074 21009
2015-03-03 45.8695 45.8695 45.1742 45.4004 5811363 -0.351875 -0.769 27265
2015-03-02 46.1963 46.2298 45.6391 45.7522 5333221 -0.159182 -0.347 25923
2015-02-27 45.6517 46.5398 45.6182 45.9114 8012439 0.393765 0.865 34132
2015-02-26 45.6768 46.2047 45.5177 45.5177 7364164 0.33512 0.742 34738
2015-02-25 44.9731 45.4925 44.7636 45.1825 6292961 0.552948 1.239 34504
2015-02-24 44.5374 45.1407 44.3783 44.6296 5482257 -0.226205 -0.504 32397
2015-02-23 44.9144 45.1407 44.4872 44.8558 4983654 -0.351877 -0.778 29285
2015-02-20 45.6182 45.7941 44.7888 45.2077 7890586 -0.402144 -0.882 36345
2015-02-19 45.7355 45.769 45.0108 45.6098 5039366 -0.159181 -0.348 30467
2015-02-18 46.5482 46.59 45.6517 45.769 5534912 -0.79591 -1.709 32727
2015-02-17 46.389 46.7744 46.2633 46.5649 5086498 0.067025 0.144 26515
2015-02-13 46.5398 46.8246 46.4392 46.4979 4595619 0.008376 0.018 21108
2015-02-12 46.3471 46.5817 46.0287 46.4895 6579829 0.410524 0.891 29383
2015-02-11 45.8193 46.1711 45.7439 46.079 4466389 0.368629 0.806 25878
2015-02-10 46.0539 46.1041 45.4925 45.7104 3874754 0.033512 0.073 21383
2015-02-09 45.2831 45.9868 45.2412 45.6768 6063218 0.242964 0.535 21655
2015-02-06 45.2412 46.0622 45.1909 45.4339 6101325 0.477546 1.062 31813
2015-02-05 44.2358 45.0569 44.0766 44.9563 6741811 0.929955 2.112 30380
2015-02-04 44.152 44.3364 43.9175 44.0264 4274212 -0.201069 -0.455 24578
2015-02-03 43.5656 44.3447 43.2724 44.2275 7283879 1.2316 2.864 36134
2015-02-02 42.3927 43.1802 42.3927 42.9959 6366294 0.603218 1.423 32975
2015-01-30 43.1132 43.1216 42.3089 42.3927 8118790 -0.871313 -2.014 45846
2015-01-29 42.711 43.3478 42.0994 43.264 5534941 0.377012 0.879 31644
2015-01-28 44.2107 44.2107 42.8702 42.887 7442608 -0.871314 -1.991 38670
2015-01-27 43.7248 43.8002 43.197 43.7583 5745764 -0.175938 -0.4 26827
2015-01-26 44.1688 44.1856 43.6494 43.9342 3898218 0.016756 0.038 26554
2015-01-23 43.4315 44.1898 43.4315 43.9175 5839531 0.485924 1.119 33857
2015-01-22 42.6859 43.5823 42.6859 43.4315 7518327 0.745644 1.747 42156
2015-01-21 42.0994 42.9037 41.9821 42.6859 8568777 0.444031 1.051 51250
2015-01-20 42.3089 42.4932 42.024 42.2419 7146319 -0.100535 -0.237 37913
2015-01-19 42.4597 42.4681 41.89 42.3424 2727661 0.276474 0.657 16709
2015-01-16 41.8732 42.3005 41.6135 42.0659 7862636 0.242963 0.581 39889
2015-01-15 42.4681 42.4764 41.7811 41.823 8859765 -0.527817 -1.246 54473
2015-01-14 42.7194 42.8032 42.024 42.3508 13670931 -1.1897 -2.732 64459
2015-01-13 43.5823 44.261 42.9205 43.5405 7481430 -0.075404 -0.173 44321
2015-01-12 43.9007 43.9594 43.1634 43.6159 6632018 -0.435653 -0.989 38386
2015-01-09 44.6212 44.6296 43.8253 44.0515 6012434 -0.544572 -1.221 34724
2015-01-08 44.6128 44.8055 44.261 44.5961 4365671 0.284853 0.643 27329
2015-01-07 44.7469 45.1742 44.1604 44.3112 6415429 -0.12567 -0.283 39246
2015-01-06 44.948 45.0569 43.8756 44.4369 7084123 -0.754021 -1.669 45417
2015-01-05 46.079 46.146 44.8307 45.1909 6052935 -1.0556 -2.283 36658
2015-01-02 46.5146 46.5146 45.8025 46.2466 3381747 0.134053 0.291 20239
2014-12-31 46.1125 46.1956 45.7138 46.1125 3164204 0.041534 0.09 16483
2014-12-30 46.3368 46.4199 45.9297 46.071 3016723 -0.191063 -0.413 17446
2014-12-29 46.0211 46.5029 45.9381 46.262 4188944 0.274136 0.596 22809
2014-12-24 45.9879 46.1706 45.747 45.9879 1840456 0.166139 0.363 11630
2014-12-23 45.4562 45.963 45.232 45.8218 4511782 0.598107 1.323 24487
2014-12-22 45.2153 45.315 45.0824 45.2236 4701056 0.365511 0.815 27215
2014-12-19 44.5009 44.9412 43.961 44.8581 16952507 0.490116 1.105 38400
2014-12-18 44.8249 44.8415 44.0108 44.368 6849132 0.261675 0.593 40288
2014-12-17 43.5955 44.1936 43.4044 44.1063 5755391 0.477655 1.095 34170
2014-12-16 43.1967 44.2268 42.8727 43.6287 6338210 0.348895 0.806 35696
2014-12-15 43.0306 43.5705 42.7897 43.2798 5675418 0.157837 0.366 33771

SEC Filings for Toronto-Dominion Bank (The)

Form Type Form Description Pages Issue Date
424B2 Prospectus [Rule 424(b)(2)] 25 2019-12-13
424B2 Prospectus [Rule 424(b)(2)] 34 2019-12-13
424B2 Prospectus [Rule 424(b)(2)] 18 2019-12-13
424B2 Prospectus [Rule 424(b)(2)] 24 2019-12-13
424B2 Prospectus [Rule 424(b)(2)] 10 2019-12-13
424B2 Prospectus [Rule 424(b)(2)] 20 2019-12-13
424B2 Prospectus [Rule 424(b)(2)] 18 2019-12-13
424B2 Prospectus [Rule 424(b)(2)] 27 2019-12-13
424B2 Prospectus [Rule 424(b)(2)] 27 2019-12-13
424B2 Prospectus [Rule 424(b)(2)] 27 2019-12-12
424B2 Prospectus [Rule 424(b)(2)] 17 2019-12-12
424B3 Prospectus [Rule 424(b)(3)] 21 2019-12-12
424B2 Prospectus [Rule 424(b)(2)] 21 2019-12-12
424B2 Prospectus [Rule 424(b)(2)] 29 2019-12-11
424B2 Prospectus [Rule 424(b)(2)] 24 2019-12-11
424B2 Prospectus [Rule 424(b)(2)] 27 2019-12-11
424B2 Prospectus [Rule 424(b)(2)] 18 2019-12-11
424B2 Prospectus [Rule 424(b)(2)] 17 2019-12-11
424B2 Prospectus [Rule 424(b)(2)] 25 2019-12-10
424B2 Prospectus [Rule 424(b)(2)] 10 2019-12-09
424B2 Prospectus [Rule 424(b)(2)] 24 2019-12-09
424B2 Prospectus [Rule 424(b)(2)] 19 2019-12-09
424B2 Prospectus [Rule 424(b)(2)] 26 2019-12-06
424B2 Prospectus [Rule 424(b)(2)] 26 2019-12-06
424B2 Prospectus [Rule 424(b)(2)] 26 2019-12-06
424B2 Prospectus [Rule 424(b)(2)] 26 2019-12-06
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 36 2019-12-05
40-F Registration statement pursuant to Section 12 or annual report pursuant to Section 13(a) or 15(d) 251 2019-12-05
424B2 Prospectus [Rule 424(b)(2)] 27 2019-12-04
424B2 Prospectus [Rule 424(b)(2)] 18 2019-12-03
424B2 Prospectus [Rule 424(b)(2)] 24 2019-12-03
424B2 Prospectus [Rule 424(b)(2)] 24 2019-12-02
424B2 Prospectus [Rule 424(b)(2)] 19 2019-12-02
424B2 Prospectus [Rule 424(b)(2)] 35 2019-12-02
424B2 Prospectus [Rule 424(b)(2)] 18 2019-12-02
424B2 Prospectus [Rule 424(b)(2)] 21 2019-12-02
424B2 Prospectus [Rule 424(b)(2)] 18 2019-12-02
424B2 Prospectus [Rule 424(b)(2)] 27 2019-12-02
424B2 Prospectus [Rule 424(b)(2)] 35 2019-12-02
424B2 Prospectus [Rule 424(b)(2)] 23 2019-12-02
424B2 Prospectus [Rule 424(b)(2)] 21 2019-12-02
424B2 Prospectus [Rule 424(b)(2)] 20 2019-12-02
FWP Filing under Securities Act Rules 163/433 of free writing prospectuses 1 2019-12-02
424B2 Prospectus [Rule 424(b)(2)] 21 2019-12-02
424B2 Prospectus [Rule 424(b)(2)] 31 2019-12-02
FWP Filing under Securities Act Rules 163/433 of free writing prospectuses 15 2019-12-02
424B2 Prospectus [Rule 424(b)(2)] 31 2019-12-02
424B2 Prospectus [Rule 424(b)(2)] 35 2019-12-02