BEIJING BEIDA JADE BIRD UNIVERSAL SCI-TECH COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08095  2000-07-27    
Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

GUOTAI JUNAN SECURITIES (HONG KONG) LIMITED 國泰君安證券(香港)有限公司

CCASSID: B01565

Data table

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

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

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2026-02-04 1.180 2026-02-02
2 2026-02-03 1.250 2026-01-30
3 2026-02-02 134,644,500 -80,000 16.53 814,464,000 173,691,405 1.290 2026-01-29
4 2026-01-28 134,724,500 -20,000 16.54 814,464,000 187,267,055 1.390 2026-01-26
5 2026-01-26 134,744,500 -359,000 16.54 814,464,000 177,862,740 1.320 2026-01-22
6 2026-01-21 135,103,500 -247,000 16.59 814,464,000 185,091,795 1.370 2026-01-19
7 2026-01-19 135,350,500 10,000 16.62 814,464,000 197,611,730 1.460 2026-01-15
8 2026-01-16 135,340,500 -10,000 16.62 814,464,000 192,183,510 1.420 2026-01-14
9 2026-01-15 135,350,500 -454,000 16.62 814,464,000 200,318,740 1.480 2026-01-13
10 2026-01-13 135,804,500 53,000 16.67 814,464,000 202,348,705 1.490 2026-01-09
11 2026-01-12 135,751,500 77,000 16.67 814,464,000 187,337,070 1.380 2026-01-08
12 2026-01-09 135,674,500 -44,000 16.66 814,464,000 187,230,810 1.380 2026-01-07
13 2026-01-08 135,718,500 71,000 16.66 814,464,000 191,363,085 1.410 2026-01-06
14 2026-01-07 135,647,500 499,000 16.65 814,464,000 180,411,175 1.330 2026-01-05
15 2026-01-05 135,148,500 -68,000 16.59 814,464,000 156,772,260 1.160 2025-12-30
16 2026-01-02 135,216,500 69,000 16.60 814,464,000 150,090,315 1.110 2025-12-29
17 2025-12-30 135,147,500 158,000 16.59 814,464,000 145,959,300 1.080 2025-12-23
18 2025-12-29 134,989,500 194,000 16.57 814,464,000 145,788,660 1.080 2025-12-22
19 2025-12-19 134,795,500 537,000 16.55 814,464,000 138,839,365 1.030 2025-12-17
20 2025-12-16 134,258,500 452,000 16.48 814,464,000 142,314,010 1.060 2025-12-12
21 2025-12-12 133,806,500 -321,000 16.43 814,464,000 143,172,955 1.070 2025-12-10
22 2025-12-11 134,127,500 422,000 16.47 814,464,000 144,857,700 1.080 2025-12-09
23 2025-12-04 133,705,500 30,000 16.42 814,464,000 145,738,995 1.090 2025-12-02
24 2025-12-03 133,675,500 222,000 16.41 814,464,000 152,390,070 1.140 2025-12-01
25 2025-12-02 133,453,500 10,000 16.39 814,464,000 148,133,385 1.110 2025-11-28
26 2025-11-25 133,443,500 -570,000 16.38 814,464,000 125,436,890 0.940 2025-11-21
27 2025-11-21 134,013,500 -122,000 16.45 814,464,000 142,054,310 1.060 2025-11-19
28 2025-11-18 134,135,500 134,000 16.47 814,464,000 155,597,180 1.160 2025-11-14
29 2025-11-13 134,001,500 -21,000 16.45 814,464,000 164,821,845 1.230 2025-11-11
30 2025-11-11 134,022,500 -24,000 16.46 814,464,000 158,146,550 1.180 2025-11-07
31 2025-11-07 134,046,500 -275,000 16.46 814,464,000 163,536,730 1.220 2025-11-05
32 2025-11-05 134,321,500 321,000 16.49 814,464,000 174,617,950 1.300 2025-11-03
33 2025-11-04 134,000,500 -46,000 16.45 814,464,000 175,540,655 1.310 2025-10-31
34 2025-10-31 134,046,500 -20,000 16.46 814,464,000 182,303,240 1.360 2025-10-28
35 2025-10-30 134,066,500 -272,000 16.46 814,464,000 187,693,100 1.400 2025-10-27
36 2025-10-27 134,338,500 -40,000 16.49 814,464,000 163,892,970 1.220 2025-10-23
37 2025-10-23 134,378,500 6,000 16.50 814,464,000 174,692,050 1.300 2025-10-21
38 2025-10-22 134,372,500 317,000 16.50 814,464,000 171,996,800 1.280 2025-10-20
39 2025-10-21 134,055,500 -454,000 16.46 814,464,000 143,439,385 1.070 2025-10-17
40 2025-10-20 134,509,500 295,000 16.52 814,464,000 161,411,400 1.200 2025-10-16
41 2025-10-17 134,214,500 26,000 16.48 814,464,000 163,741,690 1.220 2025-10-15
42 2025-10-16 134,188,500 90,000 16.48 814,464,000 158,342,430 1.180 2025-10-14
43 2025-10-15 134,098,500 -72,000 16.46 814,464,000 171,646,080 1.280 2025-10-13
44 2025-10-14 134,170,500 963,000 16.47 814,464,000 190,522,110 1.420 2025-10-10
45 2025-10-13 133,207,500 1,145,000 16.36 814,464,000 202,475,400 1.520 2025-10-09
46 2025-10-10 132,062,500 -545,000 16.21 814,464,000 183,566,875 1.390 2025-10-08
47 2025-10-09 132,607,500 193,000 16.28 814,464,000 184,324,425 1.390 2025-10-06
48 2025-10-08 132,414,500 100,000 16.26 814,464,000 107,255,745 0.810 2025-10-03
49 2025-10-03 132,314,500 50,000 16.25 814,464,000 104,528,455 0.790 2025-09-30
50 2025-10-02 132,264,500 172,000 16.24 814,464,000 99,198,375 0.750 2025-09-29
51 2025-09-29 132,092,500 729,000 16.22 814,464,000 106,994,925 0.810 2025-09-25
52 2025-09-26 131,363,500 59,000 16.13 814,464,000 105,090,800 0.800 2025-09-24
53 2025-09-24 131,304,500 -144,000 16.12 814,464,000 106,356,645 0.810 2025-09-22
54 2025-09-23 131,448,500 100,000 16.14 814,464,000 97,271,890 0.740 2025-09-19
55 2025-09-22 131,348,500 505,000 16.13 814,464,000 97,197,890 0.740 2025-09-18
56 2025-09-19 130,843,500 937,000 16.06 814,464,000 98,132,625 0.750 2025-09-17
57 2025-09-18 129,906,500 -28,000 15.95 814,464,000 94,831,745 0.730 2025-09-16
58 2025-09-16 129,934,500 -500,000 15.95 814,464,000 89,654,805 0.690 2025-09-12
59 2025-09-15 130,434,500 1,036,000 16.01 814,464,000 87,391,115 0.670 2025-09-11
60 2025-09-12 129,398,500 547,000 15.89 814,464,000 90,578,950 0.700 2025-09-10
61 2025-09-10 128,851,500 -281,000 15.82 814,464,000 85,041,990 0.660 2025-09-08
62 2025-09-09 129,132,500 -1,613,000 15.85 814,464,000 80,062,150 0.620 2025-09-05
63 2025-09-08 130,745,500 -1,113,000 16.05 814,464,000 78,447,300 0.600 2025-09-04
64 2025-09-05 131,858,500 -52,000 16.19 814,464,000 77,796,515 0.590 2025-09-03
65 2025-09-04 131,910,500 -608,000 16.20 814,464,000 79,146,300 0.600 2025-09-02
66 2025-09-03 132,518,500 -579,000 16.27 814,464,000 83,486,655 0.630 2025-09-01
67 2025-09-02 133,097,500 199,000 16.34 814,464,000 91,837,275 0.690 2025-08-29
68 2025-09-01 132,898,500 288,000 16.32 814,464,000 93,028,950 0.700 2025-08-28
69 2025-08-29 132,610,500 -224,000 16.28 814,464,000 92,827,350 0.700 2025-08-27
70 2025-08-28 132,834,500 24,000 16.31 814,464,000 95,640,840 0.720 2025-08-26
71 2025-08-27 132,810,500 785,000 16.31 814,464,000 99,607,875 0.750 2025-08-25
72 2025-08-26 132,025,500 -2,000 16.21 814,464,000 99,019,125 0.750 2025-08-22
73 2025-08-25 132,027,500 56,000 16.21 814,464,000 99,020,625 0.750 2025-08-21
74 2025-08-21 131,971,500 483,000 16.20 814,464,000 100,298,340 0.760 2025-08-19
75 2025-08-20 131,488,500 -344,000 16.14 814,464,000 97,301,490 0.740 2025-08-18
76 2025-08-19 131,832,500 -670,000 16.19 814,464,000 89,646,100 0.680 2025-08-15
77 2025-08-15 132,502,500 -50,000 16.27 814,464,000 75,526,425 0.570 2025-08-13
78 2025-08-14 132,552,500 -200,000 16.27 814,464,000 72,903,875 0.550 2025-08-12
79 2025-08-12 132,752,500 66,000 16.30 814,464,000 75,668,925 0.570 2025-08-08
80 2025-08-11 132,686,500 100,000 16.29 814,464,000 74,304,440 0.560 2025-08-07
81 2025-08-04 132,586,500 80,000 16.28 814,464,000 78,226,035 0.590 2025-07-31
82 2025-08-01 132,506,500 1,782,000 16.27 814,464,000 79,503,900 0.600 2025-07-30
83 2025-07-31 130,724,500 403,000 16.05 814,464,000 78,434,700 0.600 2025-07-29
84 2025-07-29 130,321,500 100,000 16.00 814,464,000 75,586,470 0.580 2025-07-25
85 2025-07-28 130,221,500 1,706,000 15.99 814,464,000 78,132,900 0.600 2025-07-24
86 2025-07-25 128,515,500 -210,000 15.78 814,464,000 71,968,680 0.560 2025-07-23
87 2025-07-24 128,725,500 1,160,000 15.80 814,464,000 72,086,280 0.560 2025-07-22
88 2025-07-23 127,565,500 1,652,000 15.66 814,464,000 70,161,025 0.550 2025-07-21
89 2025-07-22 125,913,500 206,000 15.46 814,464,000 67,993,290 0.540 2025-07-18
90 2025-07-21 125,707,500 1,271,000 15.43 814,464,000 66,624,975 0.530 2025-07-17
91 2025-07-18 124,436,500 186,000 15.28 814,464,000 68,440,075 0.550 2025-07-16
92 2025-07-16 124,250,500 55,000 15.26 814,464,000 67,095,270 0.540 2025-07-14
93 2025-07-15 124,195,500 245,000 15.25 814,464,000 70,791,435 0.570 2025-07-11
94 2025-07-07 123,950,500 -10,000 15.22 814,464,000 73,130,795 0.590 2025-07-03
95 2025-06-27 123,960,500 149,000 15.22 814,464,000 74,376,300 0.600 2025-06-25
96 2025-06-26 123,811,500 -206,000 15.20 814,464,000 75,525,015 0.610 2025-06-24
97 2025-06-25 124,017,500 -54,000 15.23 814,464,000 75,650,675 0.610 2025-06-23
98 2025-06-18 124,071,500 49,000 15.23 814,464,000 75,683,615 0.610 2025-06-16
99 2025-06-16 124,022,500 -2,402,000 15.23 814,464,000 78,134,175 0.630 2025-06-12
100 2025-06-13 126,424,500 -1,150,000 15.52 814,464,000 77,118,945 0.610 2025-06-11
101 2025-06-11 127,574,500 160,000 15.66 814,464,000 80,371,935 0.630 2025-06-09
102 2025-06-10 127,414,500 -288,000 15.64 814,464,000 78,996,990 0.620 2025-06-06
103 2025-06-03 127,702,500 49,000 15.68 814,464,000 77,898,525 0.610 2025-05-30
104 2025-05-30 127,653,500 -69,000 15.67 814,464,000 72,762,495 0.570 2025-05-28
105 2025-05-14 127,722,500 50,000 15.68 814,464,000 72,801,825 0.570 2025-05-12
106 2025-04-29 127,672,500 334,000 15.68 814,464,000 72,773,325 0.570 2025-04-25
107 2025-04-25 127,338,500 -200,000 15.63 814,464,000 72,582,945 0.570 2025-04-23
108 2025-04-24 127,538,500 -43,000 15.66 814,464,000 66,320,020 0.520 2025-04-22
109 2025-04-23 127,581,500 -113,000 15.66 814,464,000 65,066,565 0.510 2025-04-17
110 2025-04-15 127,694,500 165,000 15.68 814,464,000 59,377,943 0.465 2025-04-11
111 2025-04-14 127,529,500 -100,000 15.66 814,464,000 59,301,218 0.465 2025-04-10
112 2025-04-10 127,629,500 20,000 15.67 814,464,000 58,071,423 0.455 2025-04-08
113 2025-04-09 127,609,500 389,000 15.67 814,464,000 56,786,228 0.445 2025-04-07
114 2025-04-08 127,220,500 -126,000 15.62 814,464,000 73,787,890 0.580 2025-04-03
115 2025-04-07 127,346,500 -200,000 15.64 814,464,000 70,040,575 0.550 2025-04-02
116 2025-04-02 127,546,500 87,000 15.66 814,464,000 70,150,575 0.550 2025-03-31
117 2025-04-01 127,459,500 -100,000 15.65 814,464,000 75,201,105 0.590 2025-03-28
118 2025-03-31 127,559,500 -133,000 15.66 814,464,000 76,535,700 0.600 2025-03-27
119 2025-03-26 127,692,500 -191,000 15.68 814,464,000 79,169,350 0.620 2025-03-24
120 2025-03-24 127,883,500 150,000 15.70 814,464,000 83,124,275 0.650 2025-03-20
121 2025-03-18 127,733,500 -159,000 15.68 814,464,000 91,968,120 0.720 2025-03-14
122 2025-03-06 127,892,500 -130,000 15.70 814,464,000 92,082,600 0.720 2025-03-04
123 2025-03-05 128,022,500 5,000 15.72 814,464,000 89,615,750 0.700 2025-03-03
124 2025-03-03 128,017,500 -100,000 15.72 814,464,000 99,853,650 0.780 2025-02-27
125 2025-02-28 128,117,500 -425,000 15.73 814,464,000 102,494,000 0.800 2025-02-26
126 2025-02-27 128,542,500 -60,000 15.78 814,464,000 101,548,575 0.790 2025-02-25
127 2025-02-26 128,602,500 -29,000 15.79 814,464,000 101,595,975 0.790 2025-02-24
128 2025-02-21 128,631,500 -341,000 15.79 814,464,000 87,469,420 0.680 2025-02-19
129 2025-02-20 128,972,500 -194,000 15.84 814,464,000 94,149,925 0.730 2025-02-18
130 2025-02-17 129,166,500 140,000 15.86 814,464,000 81,374,895 0.630 2025-02-13
131 2025-02-12 129,026,500 -206,000 15.84 814,464,000 86,447,755 0.670 2025-02-10
132 2025-02-11 129,232,500 45,000 15.87 814,464,000 74,954,850 0.580 2025-02-07
133 2025-02-10 129,187,500 537,000 15.86 814,464,000 71,053,125 0.550 2025-02-06
134 2025-01-22 128,650,500 730,000 15.80 814,464,000 59,179,230 0.460 2025-01-20
135 2025-01-21 127,920,500 670,000 15.71 814,464,000 59,483,033 0.465 2025-01-17
136 2025-01-09 127,250,500 -100,000 15.62 814,464,000 52,808,958 0.415 2025-01-07
137 2025-01-06 127,350,500 -20,000 15.64 814,464,000 54,760,715 0.430 2025-01-02
138 2025-01-03 127,370,500 -20,000 15.64 814,464,000 57,953,578 0.455 2024-12-30
139 2025-01-02 127,390,500 -68,000 15.64 814,464,000 59,236,583 0.465 2024-12-27
140 2024-12-30 127,458,500 -112,000 15.65 814,464,000 58,630,910 0.460 2024-12-23
141 2024-12-27 127,570,500 -46,000 15.66 814,464,000 58,682,430 0.460 2024-12-20
142 2024-12-23 127,616,500 -309,000 15.67 814,464,000 60,617,838 0.475 2024-12-19
143 2024-12-20 127,925,500 -641,000 15.71 814,464,000 53,089,083 0.415 2024-12-18
144 2024-12-18 128,566,500 -1,122,000 15.79 814,464,000 49,498,103 0.385 2024-12-16
145 2024-12-13 129,688,500 -3,000 15.92 814,464,000 39,554,993 0.305 2024-12-11
146 2024-11-28 129,691,500 -50,000 15.92 814,464,000 39,555,908 0.305 2024-11-26
147 2024-11-18 129,741,500 50,000 15.93 814,464,000 37,625,035 0.290 2024-11-14
148 2024-11-13 129,691,500 233,000 15.92 814,464,000 40,852,823 0.315 2024-11-11
149 2024-11-12 129,458,500 24,000 15.89 814,464,000 40,779,428 0.315 2024-11-08
150 2024-11-07 129,434,500 -137,000 15.89 814,464,000 41,419,040 0.320 2024-11-05
151 2024-11-06 129,571,500 -110,000 15.91 814,464,000 40,815,023 0.315 2024-11-04
152 2024-10-25 129,681,500 660,000 15.92 814,464,000 40,201,265 0.310 2024-10-23
153 2024-10-21 129,021,500 200,000 15.84 814,464,000 37,416,235 0.290 2024-10-17
154 2024-10-10 128,821,500 -403,000 15.82 814,464,000 45,731,633 0.355 2024-10-08
155 2024-10-09 129,224,500 300,000 15.87 814,464,000 50,397,555 0.390 2024-10-07
156 2024-10-08 128,924,500 -550,000 15.83 814,464,000 45,768,198 0.355 2024-10-04
157 2024-10-07 129,474,500 9,000 15.90 814,464,000 44,668,703 0.345 2024-10-03
158 2024-10-04 129,465,500 13,000 15.90 814,464,000 44,665,598 0.345 2024-10-02
159 2024-10-03 129,452,500 46,000 15.89 814,464,000 38,188,488 0.295 2024-09-30
160 2024-09-20 129,406,500 100,000 15.89 814,464,000 32,351,625 0.250 2024-09-17
161 2024-09-19 129,306,500 150,000 15.88 814,464,000 32,973,158 0.255 2024-09-16
162 2024-09-16 129,156,500 -130,000 15.86 814,464,000 30,997,560 0.240 2024-09-12
163 2024-08-20 129,286,500 5,000 15.87 814,464,000 34,260,923 0.265 2024-08-16
164 2024-08-16 129,281,500 115,000 15.87 814,464,000 33,613,190 0.260 2024-08-14
165 2024-08-15 129,166,500 -332,000 15.86 814,464,000 34,874,955 0.270 2024-08-13
166 2024-08-13 129,498,500 16,000 15.90 814,464,000 34,964,595 0.270 2024-08-09
167 2024-07-24 129,482,500 123,000 15.90 814,464,000 36,902,513 0.285 2024-07-22
168 2024-07-15 129,359,500 150,000 15.88 814,464,000 38,161,053 0.295 2024-07-11
169 2024-06-24 129,209,500 112,000 15.86 814,464,000 39,408,898 0.305 2024-06-20
170 2024-05-21 129,097,500 -110,000 15.85 814,464,000 41,956,688 0.325 2024-05-17
171 2024-05-16 129,207,500 10,000 15.86 814,464,000 40,700,363 0.315 2024-05-13
172 2024-05-14 129,197,500 4,000 15.86 814,464,000 40,051,225 0.310 2024-05-10
173 2024-05-13 129,193,500 73,000 15.86 814,464,000 40,049,985 0.310 2024-05-09
174 2024-05-10 129,120,500 202,000 15.85 814,464,000 39,381,753 0.305 2024-05-08
175 2024-05-08 128,918,500 17,000 15.83 814,464,000 42,543,105 0.330 2024-05-06
176 2024-05-07 128,901,500 410,000 15.83 814,464,000 42,537,495 0.330 2024-05-03
177 2024-05-06 128,491,500 210,000 15.78 814,464,000 39,832,365 0.310 2024-05-02
178 2024-05-03 128,281,500 10,000 15.75 814,464,000 38,484,450 0.300 2024-04-30
179 2024-05-02 128,271,500 -20,000 15.75 814,464,000 39,122,808 0.305 2024-04-29
180 2024-04-30 128,291,500 316,000 15.75 814,464,000 38,487,450 0.300 2024-04-26
181 2024-04-29 127,975,500 215,000 15.71 814,464,000 37,752,773 0.295 2024-04-25
182 2024-04-26 127,760,500 127,000 15.69 814,464,000 38,966,953 0.305 2024-04-24
183 2024-04-24 127,633,500 35,000 15.67 814,464,000 38,290,050 0.300 2024-04-22
184 2024-04-08 127,598,500 34,000 15.67 814,464,000 44,021,483 0.345 2024-04-03
185 2024-03-18 127,564,500 -300,000 15.66 814,464,000 52,301,445 0.410 2024-03-14
186 2024-03-13 127,864,500 -200,000 15.70 814,464,000 48,588,510 0.380 2024-03-11
187 2024-03-06 128,064,500 19,000 15.72 814,464,000 43,541,930 0.340 2024-03-04
188 2024-02-26 128,045,500 65,000 15.72 814,464,000 43,535,470 0.340 2024-02-22
189 2024-02-15 127,980,500 50,000 15.71 814,464,000 41,593,663 0.325 2024-02-08
190 2024-02-06 127,930,500 -124,000 15.71 814,464,000 45,415,328 0.355 2024-02-02
191 2024-02-01 128,054,500 -200,000 15.72 814,464,000 47,380,165 0.370 2024-01-30
192 2024-01-18 128,254,500 -20,000 15.75 814,464,000 48,095,438 0.375 2024-01-16
193 2024-01-12 128,274,500 22,000 15.75 814,464,000 48,744,310 0.380 2024-01-10
194 2024-01-10 128,252,500 -100,000 15.75 814,464,000 46,170,900 0.360 2024-01-08
195 2024-01-09 128,352,500 18,000 15.76 814,464,000 45,565,138 0.355 2024-01-05
196 2024-01-08 128,334,500 1,000 15.76 814,464,000 44,917,075 0.350 2024-01-04
197 2024-01-05 128,333,500 1,000 15.76 814,464,000 45,558,393 0.355 2024-01-03
198 2024-01-04 128,332,500 70,000 15.76 814,464,000 44,916,375 0.350 2024-01-02
199 2024-01-03 128,262,500 -2,000 15.75 814,464,000 42,967,938 0.335 2023-12-29
200 2024-01-02 128,264,500 47,000 15.75 814,464,000 42,327,285 0.330 2023-12-28
201 2023-12-29 128,217,500 101,000 15.74 814,464,000 38,465,250 0.300 2023-12-27
202 2023-12-22 128,116,500 1,000 15.73 814,464,000 40,356,698 0.315 2023-12-20
203 2023-12-21 128,115,500 47,000 15.73 814,464,000 39,075,228 0.305 2023-12-19
204 2023-12-14 128,068,500 30,000 15.72 814,464,000 40,981,920 0.320 2023-12-12
205 2023-12-08 128,038,500 30,000 15.72 814,464,000 40,332,128 0.315 2023-12-06
206 2023-12-05 128,008,500 23,000 15.72 814,464,000 40,962,720 0.320 2023-12-01
207 2023-11-28 127,985,500 31,000 15.71 814,464,000 46,714,708 0.365 2023-11-24
208 2023-11-27 127,954,500 67,000 15.71 814,464,000 47,982,938 0.375 2023-11-23
209 2023-11-24 127,887,500 94,000 15.70 814,464,000 47,957,813 0.375 2023-11-22
210 2023-10-13 127,793,500 1,000 15.69 814,464,000 74,120,230 0.580 2023-10-11
211 2023-10-09 127,792,500 145,000 15.69 814,464,000 70,285,875 0.550 2023-10-05
212 2023-10-05 127,647,500 280,000 15.67 814,464,000 67,653,175 0.530 2023-10-03
213 2023-09-19 127,367,500 -25,000 15.64 814,464,000 61,773,238 0.485 2023-09-15
214 2023-09-04 127,392,500 -62,000 15.64 814,464,000 61,148,400 0.480 2023-08-30
215 2023-08-22 127,454,500 -5,000 15.65 814,464,000 62,452,705 0.490 2023-08-18
216 2023-08-21 127,459,500 5,000 15.65 814,464,000 62,455,155 0.490 2023-08-17
217 2023-08-11 127,454,500 -20,000 15.65 814,464,000 63,727,250 0.500 2023-08-09
218 2023-08-03 127,474,500 102,000 15.65 814,464,000 50,989,800 0.400 2023-08-01
219 2023-08-02 127,372,500 40,000 15.64 814,464,000 50,949,000 0.400 2023-07-31
220 2023-08-01 127,332,500 260,000 15.63 814,464,000 48,386,350 0.380 2023-07-28
221 2023-07-31 127,072,500 550,000 15.60 814,464,000 48,922,913 0.385 2023-07-27
222 2023-07-28 126,522,500 295,000 15.53 814,464,000 48,711,163 0.385 2023-07-26
223 2023-07-27 126,227,500 180,000 15.50 814,464,000 51,753,275 0.410 2023-07-25
224 2023-07-14 126,047,500 -46,000 15.48 814,464,000 52,939,950 0.420 2023-07-12
225 2023-07-03 126,093,500 -5,000 15.48 814,464,000 54,220,205 0.430 2023-06-29
226 2023-06-26 126,098,500 10,000 15.48 814,464,000 55,483,340 0.440 2023-06-21
227 2023-04-14 126,088,500 76,000 15.48 814,464,000 76,913,985 0.610 2023-04-12
228 2023-03-17 126,012,500 83,000 15.47 814,464,000 80,648,000 0.640 2023-03-15
229 2023-02-20 125,929,500 -50,000 15.46 814,464,000 85,632,060 0.680 2023-02-16
230 2023-02-10 125,979,500 -24,000 15.47 814,464,000 81,886,675 0.650 2023-02-08
231 2023-02-08 126,003,500 104,000 15.47 814,464,000 75,602,100 0.600 2023-02-06
232 2023-02-06 125,899,500 -82,000 15.46 814,464,000 76,798,695 0.610 2023-02-02
233 2023-02-01 125,981,500 -48,000 15.47 814,464,000 74,329,085 0.590 2023-01-30
234 2023-01-26 126,029,500 13,000 15.47 814,464,000 75,617,700 0.600 2023-01-19
235 2023-01-11 126,016,500 -1,000 15.47 814,464,000 74,349,735 0.590 2023-01-09
236 2023-01-05 126,017,500 85,000 15.47 814,464,000 74,350,325 0.590 2023-01-03
237 2023-01-04 125,932,500 -90,000 15.46 814,464,000 70,522,200 0.560 2022-12-30
238 2022-12-30 126,022,500 8,000 15.47 814,464,000 71,832,825 0.570 2022-12-28
239 2022-12-29 126,014,500 -128,000 15.47 814,464,000 66,787,685 0.530 2022-12-23
240 2022-12-28 126,142,500 26,000 15.49 814,464,000 66,855,525 0.530 2022-12-22
241 2022-12-15 126,116,500 -3,000 15.48 814,464,000 61,166,503 0.485 2022-12-13
242 2022-12-06 126,119,500 -1,000 15.48 814,464,000 60,537,360 0.480 2022-12-02
243 2022-11-30 126,120,500 -540,000 15.49 814,464,000 59,276,635 0.470 2022-11-28
244 2022-11-29 126,660,500 -22,000 15.55 814,464,000 59,530,435 0.470 2022-11-25
245 2022-11-28 126,682,500 -50,000 15.55 814,464,000 60,174,188 0.475 2022-11-24
246 2022-11-23 126,732,500 33,000 15.56 814,464,000 54,494,975 0.430 2022-11-21
247 2022-11-17 126,699,500 4,000 15.56 814,464,000 55,747,780 0.440 2022-11-15
248 2022-11-10 126,695,500 100,000 15.56 814,464,000 57,012,975 0.450 2022-11-08
249 2022-11-08 126,595,500 -100,000 15.54 814,464,000 55,069,043 0.435 2022-11-04
250 2022-10-05 126,695,500 -262,000 15.56 814,464,000 59,546,885 0.470 2022-09-30
251 2022-09-26 126,957,500 30,000 15.59 814,464,000 66,017,900 0.520 2022-09-22
252 2022-09-19 126,927,500 -610,000 15.58 814,464,000 67,271,575 0.530 2022-09-15
253 2022-08-30 127,537,500 -10,000 15.66 814,464,000 68,870,250 0.540 2022-08-26
254 2022-08-25 127,547,500 -10,000 15.66 814,464,000 71,426,600 0.560 2022-08-23
255 2022-07-21 127,557,500 34,000 15.66 814,464,000 73,983,350 0.580 2022-07-19
256 2022-07-19 127,523,500 450,000 15.66 814,464,000 68,862,690 0.540 2022-07-15
257 2022-06-23 127,073,500 -2,000 15.60 814,464,000 71,161,160 0.560 2022-06-21
258 2022-06-22 127,075,500 -90,000 15.60 814,464,000 72,433,035 0.570 2022-06-20
259 2022-06-21 127,165,500 -94,000 15.61 814,464,000 71,212,680 0.560 2022-06-17
260 2022-06-20 127,259,500 40,000 15.62 814,464,000 71,265,320 0.560 2022-06-16
261 2022-06-17 127,219,500 -20,000 15.62 814,464,000 69,970,725 0.550 2022-06-15
262 2022-06-13 127,239,500 100,000 15.62 814,464,000 66,164,540 0.520 2022-06-09
263 2022-06-07 127,139,500 -1,631,000 15.61 814,464,000 68,655,330 0.540 2022-06-02
264 2022-06-02 128,770,500 100,000 15.81 814,464,000 70,823,775 0.550 2022-05-31
265 2022-06-01 128,670,500 107,000 15.80 814,464,000 72,055,480 0.560 2022-05-30
266 2022-05-27 128,563,500 83,000 15.79 814,464,000 68,138,655 0.530 2022-05-25
267 2022-05-26 128,480,500 273,000 15.77 814,464,000 66,809,860 0.520 2022-05-24
268 2022-05-17 128,207,500 44,000 15.74 814,464,000 65,385,825 0.510 2022-05-13
269 2022-05-13 128,163,500 1,161,000 15.74 814,464,000 67,926,655 0.530 2022-05-11
270 2022-04-20 127,002,500 119,000 15.59 814,464,000 74,931,475 0.590 2022-04-14
271 2022-04-11 126,883,500 -10,000 15.58 814,464,000 76,130,100 0.600 2022-04-07
272 2022-04-06 126,893,500 -200,000 15.58 814,464,000 76,136,100 0.600 2022-04-01
273 2022-04-04 127,093,500 -90,000 15.60 814,464,000 76,256,100 0.600 2022-03-31
274 2022-03-22 127,183,500 93,000 15.62 814,464,000 67,407,255 0.530 2022-03-18
275 2022-03-21 127,090,500 512,000 15.60 814,464,000 69,899,775 0.550 2022-03-17
276 2022-03-18 126,578,500 994,000 15.54 814,464,000 68,352,390 0.540 2022-03-16
277 2022-03-17 125,584,500 473,000 15.42 814,464,000 60,280,560 0.480 2022-03-15
278 2022-02-09 125,111,500 -1,000 15.36 814,464,000 73,815,785 0.590 2022-02-07
279 2022-01-20 125,112,500 8,000 15.36 814,464,000 75,067,500 0.600 2022-01-18
280 2022-01-17 125,104,500 -100,000 15.36 814,464,000 70,058,520 0.560 2022-01-13
281 2022-01-11 125,204,500 -2,000 15.37 814,464,000 67,610,430 0.540 2022-01-07
282 2022-01-04 125,206,500 -5,000 15.37 814,464,000 65,107,380 0.520 2021-12-30
283 2022-01-03 125,211,500 -1,000 15.37 814,464,000 63,857,865 0.510 2021-12-29
284 2021-12-30 125,212,500 -1,000 15.37 814,464,000 65,110,500 0.520 2021-12-28
285 2021-12-23 125,213,500 13,000 15.37 814,464,000 68,867,425 0.550 2021-12-21
286 2021-12-22 125,200,500 50,000 15.37 814,464,000 68,860,275 0.550 2021-12-20
287 2021-12-20 125,150,500 90,000 15.37 814,464,000 70,084,280 0.560 2021-12-16
288 2021-12-17 125,060,500 1,155,000 15.35 814,464,000 68,783,275 0.550 2021-12-15
289 2021-11-30 123,905,500 7,000 15.21 814,464,000 69,387,080 0.560 2021-11-26
290 2021-11-29 123,898,500 5,000 15.21 814,464,000 71,861,130 0.580 2021-11-25
291 2021-11-26 123,893,500 23,000 15.21 814,464,000 71,858,230 0.580 2021-11-24
292 2021-11-25 123,870,500 367,000 15.21 814,464,000 70,606,185 0.570 2021-11-23
293 2021-11-24 123,503,500 230,000 15.16 814,464,000 67,926,925 0.550 2021-11-22
294 2021-11-23 123,273,500 1,203,000 15.14 814,464,000 70,265,895 0.570 2021-11-19
295 2021-11-22 122,070,500 100,000 14.99 814,464,000 60,424,898 0.495 2021-11-18
296 2021-11-09 121,970,500 -10,000 14.98 814,464,000 57,935,988 0.475 2021-11-05
297 2021-11-03 121,980,500 -150,000 14.98 814,464,000 58,550,640 0.480 2021-11-01
298 2021-10-18 122,130,500 -2,000 15.00 814,464,000 58,622,640 0.480 2021-10-12
299 2021-10-15 122,132,500 -8,000 15.00 814,464,000 58,623,600 0.480 2021-10-11
300 2021-10-11 122,140,500 71,000 15.00 814,464,000 58,016,738 0.475 2021-10-07
301 2021-10-08 122,069,500 19,000 14.99 814,464,000 57,372,665 0.470 2021-10-06
302 2021-10-07 122,050,500 94,000 14.99 814,464,000 57,973,988 0.475 2021-10-05
303 2021-10-05 121,956,500 149,000 14.97 814,464,000 57,929,338 0.475 2021-09-30
304 2021-09-30 121,807,500 550,000 14.96 814,464,000 57,249,525 0.470 2021-09-28
305 2021-09-29 121,257,500 220,000 14.89 814,464,000 56,991,025 0.470 2021-09-27
306 2021-09-16 121,037,500 -1,056,000 14.86 814,464,000 57,492,813 0.475 2021-09-14
307 2021-09-09 122,093,500 6,000 14.99 814,464,000 59,215,348 0.485 2021-09-07
308 2021-09-07 122,087,500 -50,000 14.99 814,464,000 60,433,313 0.495 2021-09-03
309 2021-09-02 122,137,500 -18,000 15.00 814,464,000 58,626,000 0.480 2021-08-31
310 2021-08-25 122,155,500 -26,000 15.00 814,464,000 58,634,640 0.480 2021-08-23
311 2021-08-16 122,181,500 13,000 15.00 814,464,000 61,090,750 0.500 2021-08-12
312 2021-08-06 122,168,500 -52,000 15.00 814,464,000 59,862,565 0.490 2021-08-04
313 2021-07-29 122,220,500 -2,000 15.01 814,464,000 58,665,840 0.480 2021-07-27
314 2021-07-22 122,222,500 -118,000 15.01 814,464,000 59,889,025 0.490 2021-07-20
315 2021-07-19 122,340,500 11,000 15.02 814,464,000 61,170,250 0.500 2021-07-15
316 2021-07-16 122,329,500 3,000 15.02 814,464,000 59,941,455 0.490 2021-07-14
317 2021-07-07 122,326,500 34,000 15.02 814,464,000 62,386,515 0.510 2021-07-05
318 2021-05-27 122,292,500 10,000 15.02 814,464,000 66,037,950 0.540 2021-05-25
319 2021-05-17 122,282,500 -44,000 15.01 814,464,000 68,478,200 0.560 2021-05-13
320 2021-05-11 122,326,500 3,000 15.02 814,464,000 61,163,250 0.500 2021-05-07
321 2021-05-06 122,323,500 -1,000 15.02 814,464,000 62,384,985 0.510 2021-05-04
322 2021-04-23 122,324,500 -4,000 15.02 814,464,000 62,385,495 0.510 2021-04-21
323 2021-04-22 122,328,500 16,000 15.02 814,464,000 62,387,535 0.510 2021-04-20
324 2021-04-12 122,312,500 32,000 15.02 814,464,000 66,048,750 0.540 2021-04-08
325 2021-04-01 122,280,500 -8,000 15.01 814,464,000 68,477,080 0.560 2021-03-30
326 2021-03-23 122,288,500 -132,000 18.02 678,720,000 67,258,675 0.550 2021-03-19
327 2021-03-15 122,420,500 -270,000 18.04 678,720,000 75,900,710 0.620 2021-03-11
328 2021-03-03 122,690,500 -10,000 18.08 678,720,000 82,202,635 0.670 2021-03-01
329 2021-03-02 122,700,500 -10,000 18.08 678,720,000 77,301,315 0.630 2021-02-26
330 2021-02-17 122,710,500 72,000 18.08 678,720,000 61,355,250 0.500 2021-02-10
331 2021-02-16 122,638,500 8,000 18.07 678,720,000 60,706,058 0.495 2021-02-09
332 2021-02-03 122,630,500 -17,000 18.07 678,720,000 58,862,640 0.480 2021-02-01
333 2021-01-27 122,647,500 21,000 18.07 678,720,000 58,870,800 0.480 2021-01-25
334 2021-01-25 122,626,500 -80,000 18.07 678,720,000 59,473,853 0.485 2021-01-21
335 2021-01-22 122,706,500 -130,000 18.08 678,720,000 60,126,185 0.490 2021-01-20
336 2021-01-21 122,836,500 -320,000 18.10 678,720,000 59,575,703 0.485 2021-01-19
337 2021-01-20 123,156,500 809,000 18.15 678,720,000 60,346,685 0.490 2021-01-18
338 2021-01-08 122,347,500 -21,000 18.03 678,720,000 61,173,750 0.500 2021-01-06
339 2021-01-07 122,368,500 -144,000 18.03 678,720,000 60,572,408 0.495 2021-01-05
340 2021-01-06 122,512,500 29,000 18.05 678,720,000 58,806,000 0.480 2021-01-04
341 2021-01-05 122,483,500 -100,000 18.05 678,720,000 62,466,585 0.510 2020-12-30
342 2020-12-29 122,583,500 -45,000 18.06 678,720,000 61,291,750 0.500 2020-12-23
343 2020-12-01 122,628,500 100,000 18.07 678,720,000 61,314,250 0.500 2020-11-27
344 2020-11-27 122,528,500 230,000 18.05 678,720,000 61,264,250 0.500 2020-11-25
345 2020-11-26 122,298,500 150,000 18.02 678,720,000 62,372,235 0.510 2020-11-24
346 2020-11-25 122,148,500 869,000 18.00 678,720,000 60,463,508 0.495 2020-11-23
347 2020-11-24 121,279,500 200,000 17.87 678,720,000 60,639,750 0.500 2020-11-20
348 2020-11-23 121,079,500 43,000 17.84 678,720,000 59,328,955 0.490 2020-11-19
349 2020-11-18 121,036,500 -2,000 17.83 678,720,000 55,676,790 0.460 2020-11-16
350 2020-11-17 121,038,500 45,000 17.83 678,720,000 55,677,710 0.460 2020-11-13
351 2020-11-16 120,993,500 -29,000 17.83 678,720,000 58,681,848 0.485 2020-11-12
352 2020-11-12 121,022,500 -1,000 17.83 678,720,000 61,721,475 0.510 2020-11-10
353 2020-11-05 121,023,500 30,000 17.83 678,720,000 55,670,810 0.460 2020-11-03
354 2020-10-30 120,993,500 -57,000 17.83 678,720,000 58,681,848 0.485 2020-10-28
355 2020-10-23 121,050,500 -200,000 17.84 678,720,000 60,525,250 0.500 2020-10-21
356 2020-10-22 121,250,500 -500 17.86 678,720,000 61,837,755 0.510 2020-10-20
357 2020-10-12 121,251,000 -85,000 17.86 678,720,000 60,625,500 0.500 2020-10-08
358 2020-10-09 121,336,000 68,000 17.88 678,720,000 59,454,640 0.490 2020-10-07
359 2020-09-11 121,268,000 -380,000 17.87 678,720,000 64,272,040 0.530 2020-09-09
360 2020-09-07 121,648,000 -368,000 17.92 678,720,000 68,122,880 0.560 2020-09-03
361 2020-09-04 122,016,000 -152,000 17.98 678,720,000 68,328,960 0.560 2020-09-02
362 2020-09-03 122,168,000 -51,000 18.00 678,720,000 70,857,440 0.580 2020-09-01
363 2020-09-02 122,219,000 -349,000 18.01 678,720,000 69,664,830 0.570 2020-08-31
364 2020-08-28 122,568,000 -70,000 18.06 678,720,000 71,089,440 0.580 2020-08-26
365 2020-08-27 122,638,000 -180,000 18.07 678,720,000 71,130,040 0.580 2020-08-25
366 2020-08-25 122,818,000 -350,000 18.10 678,720,000 73,690,800 0.600 2020-08-21
367 2020-08-24 123,168,000 -40,000 18.15 678,720,000 72,669,120 0.590 2020-08-20
368 2020-08-21 123,208,000 -130,000 18.15 678,720,000 73,924,800 0.600 2020-08-19
369 2020-08-12 123,338,000 14,000 18.17 678,720,000 67,835,900 0.550 2020-08-10
370 2020-08-11 123,324,000 -160,000 18.17 678,720,000 75,227,640 0.610 2020-08-07
371 2020-08-07 123,484,000 -90,000 18.19 678,720,000 76,560,080 0.620 2020-08-05
372 2020-08-06 123,574,000 33,000 18.21 678,720,000 69,201,440 0.560 2020-08-04
373 2020-08-05 123,541,000 190,000 18.20 678,720,000 71,653,780 0.580 2020-08-03
374 2020-07-30 123,351,000 100,000 18.17 678,720,000 80,178,150 0.650 2020-07-28
375 2020-07-28 123,251,000 -300,000 18.16 678,720,000 75,183,110 0.610 2020-07-24
376 2020-07-27 123,551,000 -121,000 18.20 678,720,000 81,543,660 0.660 2020-07-23
377 2020-07-15 123,672,000 -210,000 18.22 678,720,000 93,990,720 0.760 2020-07-13
378 2020-07-13 123,882,000 -36,000 18.25 678,720,000 75,568,020 0.610 2020-07-09
379 2020-07-08 123,918,000 -50,000 18.26 678,720,000 73,111,620 0.590 2020-07-06
380 2020-07-07 123,968,000 -45,000 18.26 678,720,000 65,703,040 0.530 2020-07-03
381 2020-06-30 124,013,000 36,000 18.27 678,720,000 58,906,175 0.475 2020-06-26
382 2020-06-29 123,977,000 51,000 18.27 678,720,000 59,508,960 0.480 2020-06-24
383 2020-06-19 123,926,000 -1,000 18.26 678,720,000 57,625,590 0.465 2020-06-17
384 2020-05-28 123,927,000 39,000 18.26 678,720,000 58,865,325 0.475 2020-05-26
385 2020-05-27 123,888,000 -11,000 18.25 678,720,000 60,085,680 0.485 2020-05-25
386 2020-05-26 123,899,000 -9,000 18.25 678,720,000 58,232,530 0.470 2020-05-22
387 2020-05-19 123,908,000 13,000 18.26 678,720,000 61,954,000 0.500 2020-05-15
388 2020-05-18 123,895,000 -10,000 18.25 678,720,000 61,947,500 0.500 2020-05-14
389 2020-05-15 123,905,000 3,000 18.26 678,720,000 61,332,975 0.495 2020-05-13
390 2020-05-13 123,902,000 28,000 18.26 678,720,000 59,472,960 0.480 2020-05-11
391 2020-04-28 123,874,000 410,000 18.25 678,720,000 61,937,000 0.500 2020-04-24
392 2020-04-27 123,464,000 160,000 18.19 678,720,000 61,732,000 0.500 2020-04-23
393 2020-04-24 123,304,000 220,000 18.17 678,720,000 62,885,040 0.510 2020-04-22
394 2020-04-23 123,084,000 80,000 18.13 678,720,000 61,542,000 0.500 2020-04-21
395 2020-04-22 123,004,000 40,000 18.12 678,720,000 65,192,120 0.530 2020-04-20
396 2020-04-21 122,964,000 20,000 18.12 678,720,000 62,711,640 0.510 2020-04-17
397 2020-04-20 122,944,000 146,000 18.11 678,720,000 63,930,880 0.520 2020-04-16
398 2020-04-17 122,798,000 134,000 18.09 678,720,000 66,310,920 0.540 2020-04-15
399 2020-04-16 122,664,000 200,000 18.07 678,720,000 65,011,920 0.530 2020-04-14
400 2020-04-08 122,464,000 100,000 18.04 678,720,000 68,579,840 0.560 2020-04-06
401 2020-04-02 122,364,000 137,000 18.03 678,720,000 74,642,040 0.610 2020-03-31
402 2020-04-01 122,227,000 100,000 18.01 678,720,000 79,447,550 0.650 2020-03-30
403 2020-03-31 122,127,000 363,000 17.99 678,720,000 80,603,820 0.660 2020-03-27
404 2020-03-30 121,764,000 540,000 17.94 678,720,000 79,146,600 0.650 2020-03-26
405 2020-03-26 121,224,000 17,000 17.86 678,720,000 70,309,920 0.580 2020-03-24
406 2020-03-23 121,207,000 -1,500,000 17.86 678,720,000 67,875,920 0.560 2020-03-19
407 2020-03-20 122,707,000 -50,000 18.08 678,720,000 71,170,060 0.580 2020-03-18
408 2020-03-18 122,757,000 51,000 18.09 678,720,000 76,109,340 0.620 2020-03-16
409 2020-03-16 122,706,000 -81,000 18.08 678,720,000 79,758,900 0.650 2020-03-12
410 2020-03-13 122,787,000 -2,000 18.09 678,720,000 82,267,290 0.670 2020-03-11
411 2020-02-28 122,789,000 -1,000 18.09 678,720,000 88,408,080 0.720 2020-02-26
412 2020-02-25 122,790,000 40,000 18.09 678,720,000 88,408,800 0.720 2020-02-21
413 2020-02-24 122,750,000 60,000 18.09 678,720,000 89,607,500 0.730 2020-02-20
414 2020-02-17 122,690,000 10,000 18.08 678,720,000 87,109,900 0.710 2020-02-13
415 2020-02-10 122,680,000 52,000 18.08 678,720,000 93,236,800 0.760 2020-02-06
416 2020-02-05 122,628,000 -65,000 18.07 678,720,000 91,971,000 0.750 2020-02-03
417 2020-02-03 122,693,000 -30,000 18.08 678,720,000 93,246,680 0.760 2020-01-30
418 2020-01-22 122,723,000 -2,000 18.08 678,720,000 100,632,860 0.820 2020-01-20
419 2020-01-20 122,725,000 -5,000 18.08 678,720,000 100,634,500 0.820 2020-01-16
420 2020-01-10 122,730,000 30,000 18.08 678,720,000 98,184,000 0.800 2020-01-08
421 2020-01-09 122,700,000 -40,000 18.08 678,720,000 100,614,000 0.820 2020-01-07
422 2020-01-08 122,740,000 -43,000 18.08 678,720,000 100,646,800 0.820 2020-01-06
423 2020-01-03 122,783,000 -667,000 18.09 678,720,000 94,542,910 0.770 2019-12-30
424 2020-01-02 123,450,000 -416,000 18.19 678,720,000 96,291,000 0.780 2019-12-27
425 2019-12-30 123,866,000 -2,011,000 18.25 678,720,000 100,331,460 0.810 2019-12-23
426 2019-12-23 125,877,000 -52,000 18.55 678,720,000 100,701,600 0.800 2019-12-19
427 2019-12-20 125,929,000 -83,000 18.55 678,720,000 99,483,910 0.790 2019-12-18
428 2019-12-19 126,012,000 -270,000 18.57 678,720,000 99,549,480 0.790 2019-12-17
429 2019-12-18 126,282,000 -54,000 18.61 678,720,000 104,814,060 0.830 2019-12-16
430 2019-12-16 126,336,000 -787,000 18.61 678,720,000 99,805,440 0.790 2019-12-12
431 2019-12-11 127,123,000 -9,000 18.73 678,720,000 102,969,630 0.810 2019-12-09
432 2019-12-04 127,132,000 -4,000 18.73 678,720,000 104,248,240 0.820 2019-12-02
433 2019-11-27 127,136,000 -70,000 18.73 678,720,000 109,336,960 0.860 2019-11-25
434 2019-11-20 127,206,000 387,000 18.74 678,720,000 114,485,400 0.900 2019-11-18
435 2019-10-28 126,819,000 78,000 18.69 678,720,000 116,673,480 0.920 2019-10-24
436 2019-10-25 126,741,000 398,000 18.67 678,720,000 117,869,130 0.930 2019-10-23
437 2019-10-24 126,343,000 4,000 18.61 678,720,000 121,289,280 0.960 2019-10-22
438 2019-10-22 126,339,000 -10,000 18.61 678,720,000 123,812,220 0.980 2019-10-18
439 2019-10-21 126,349,000 -30,000 18.62 678,720,000 126,349,000 1.000 2019-10-17
440 2019-10-16 126,379,000 -70,000 18.62 678,720,000 131,434,160 1.040 2019-10-14
441 2019-10-15 126,449,000 -50,000 18.63 678,720,000 134,035,940 1.060 2019-10-11
442 2019-10-09 126,499,000 -206,000 18.64 678,720,000 132,823,950 1.050 2019-10-04
443 2019-09-20 126,705,000 525,000 18.67 678,720,000 134,307,300 1.060 2019-09-18
444 2019-09-16 126,180,000 -90,000 18.59 678,720,000 132,489,000 1.050 2019-09-12
445 2019-09-13 126,270,000 -9,000 18.60 678,720,000 122,481,900 0.970 2019-09-11
446 2019-09-11 126,279,000 -1,000 18.61 678,720,000 122,490,630 0.970 2019-09-09
447 2019-09-10 126,280,000 50,000 18.61 678,720,000 121,228,800 0.960 2019-09-06
448 2019-09-09 126,230,000 -150,000 18.60 678,720,000 121,180,800 0.960 2019-09-05
449 2019-09-06 126,380,000 20,000 18.62 678,720,000 123,852,400 0.980 2019-09-04
450 2019-08-30 126,360,000 -216,000 18.62 678,720,000 125,096,400 0.990 2019-08-28
451 2019-08-27 126,576,000 -70,000 18.65 678,720,000 136,702,080 1.080 2019-08-23
452 2019-08-22 126,646,000 160,000 18.66 678,720,000 138,044,140 1.090 2019-08-20
453 2019-08-21 126,486,000 -57,000 18.64 678,720,000 141,664,320 1.120 2019-08-19
454 2019-08-20 126,543,000 -2,000 18.64 678,720,000 145,524,450 1.150 2019-08-16
455 2019-08-19 126,545,000 -37,000 18.64 678,720,000 148,057,650 1.170 2019-08-15
456 2019-08-16 126,582,000 30,000 18.65 678,720,000 151,898,400 1.200 2019-08-14
457 2019-08-15 126,552,000 -214,000 18.65 678,720,000 149,331,360 1.180 2019-08-13
458 2019-08-13 126,766,000 -20,000 18.68 678,720,000 166,063,460 1.310 2019-08-09
459 2019-08-12 126,786,000 -10,000 18.68 678,720,000 169,893,240 1.340 2019-08-08
460 2019-08-09 126,796,000 -10,000 18.68 678,720,000 164,834,800 1.300 2019-08-07
461 2019-08-07 126,806,000 10,000 18.68 678,720,000 168,651,980 1.330 2019-08-05
462 2019-08-05 126,796,000 30,000 18.68 678,720,000 171,174,600 1.350 2019-08-01
463 2019-07-31 126,766,000 136,000 18.68 678,720,000 169,866,440 1.340 2019-07-29
464 2019-07-29 126,630,000 112,000 18.66 678,720,000 162,086,400 1.280 2019-07-25
465 2019-07-26 126,518,000 204,000 18.64 678,720,000 164,473,400 1.300 2019-07-24
466 2019-07-25 126,314,000 17,000 18.61 678,720,000 165,471,340 1.310 2019-07-23
467 2019-07-24 126,297,000 -1,309,000 18.61 678,720,000 165,449,070 1.310 2019-07-22
468 2019-07-16 127,606,000 56,000 18.80 678,720,000 137,814,480 1.080 2019-07-12
469 2019-07-12 127,550,000 -100,000 18.79 678,720,000 128,825,500 1.010 2019-07-10
470 2019-07-02 127,650,000 -60,000 18.81 678,720,000 127,650,000 1.000 2019-06-27
471 2019-06-27 127,710,000 -2,000 18.82 678,720,000 127,710,000 1.000 2019-06-25
472 2019-06-18 127,712,000 -40,000 18.82 678,720,000 132,820,480 1.040 2019-06-14
473 2019-06-17 127,752,000 885,000 18.82 678,720,000 132,862,080 1.040 2019-06-13
474 2019-06-13 126,867,000 -64,000 18.69 678,720,000 110,374,290 0.870 2019-06-11
475 2019-06-12 126,931,000 -5,000 18.70 678,720,000 101,544,800 0.800 2019-06-10
476 2019-06-06 126,936,000 -5,000 18.70 678,720,000 99,010,080 0.780 2019-06-04
477 2019-05-31 126,941,000 -30,000 18.70 678,720,000 100,283,390 0.790 2019-05-29
478 2019-05-17 126,971,000 90,000 18.71 678,720,000 104,116,220 0.820 2019-05-15
479 2019-05-15 126,881,000 -5,000 18.69 678,720,000 105,311,230 0.830 2019-05-10
480 2019-05-09 126,886,000 -487,000 18.69 678,720,000 107,853,100 0.850 2019-05-07
481 2019-04-29 127,373,000 -4,000 18.77 678,720,000 118,456,890 0.930 2019-04-25
482 2019-04-26 127,377,000 -7,000 18.77 678,720,000 119,734,380 0.940 2019-04-24
483 2019-04-10 127,384,000 -119,000 18.77 678,720,000 126,110,160 0.990 2019-04-08
484 2019-03-28 127,503,000 -4,000 18.79 678,720,000 131,328,090 1.030 2019-03-26
485 2019-03-27 127,507,000 -5,000 18.79 678,720,000 131,332,210 1.030 2019-03-25
486 2019-03-25 127,512,000 -252,000 18.79 678,720,000 128,787,120 1.010 2019-03-21
487 2019-03-22 127,764,000 50,000 18.82 678,720,000 140,540,400 1.100 2019-03-20
488 2019-03-21 127,714,000 3,000 18.82 678,720,000 140,485,400 1.100 2019-03-19
489 2019-03-19 127,711,000 -43,000 18.82 678,720,000 136,650,770 1.070 2019-03-15
490 2019-03-08 127,754,000 -1,000 18.82 678,720,000 132,864,160 1.040 2019-03-06
491 2019-03-07 127,755,000 30,000 18.82 678,720,000 132,865,200 1.040 2019-03-05
492 2019-03-05 127,725,000 -8,000 18.82 678,720,000 131,556,750 1.030 2019-03-01
493 2019-03-04 127,733,000 -1,000 18.82 678,720,000 132,842,320 1.040 2019-02-28
494 2019-03-01 127,734,000 36,000 18.82 678,720,000 134,120,700 1.050 2019-02-27
495 2019-02-15 127,698,000 -1,000 18.81 678,720,000 134,082,900 1.050 2019-02-13
496 2019-02-14 127,699,000 11,000 18.81 678,720,000 134,083,950 1.050 2019-02-12
497 2019-02-13 127,688,000 -10,000 18.81 678,720,000 131,518,640 1.030 2019-02-11
498 2019-02-12 127,698,000 -6,000 18.81 678,720,000 127,698,000 1.000 2019-02-08
499 2019-01-18 127,704,000 -21,000 18.82 678,720,000 120,041,760 0.940 2019-01-16
500 2019-01-17 127,725,000 10,000 18.82 678,720,000 118,784,250 0.930 2019-01-15
501 2019-01-15 127,715,000 18,000 18.82 678,720,000 118,774,950 0.930 2019-01-11
502 2019-01-11 127,697,000 100,000 18.81 678,720,000 114,927,300 0.900 2019-01-09
503 2019-01-09 127,597,000 -5,000 18.80 678,720,000 112,285,360 0.880 2019-01-07
504 2019-01-08 127,602,000 -30,000 18.80 678,720,000 108,461,700 0.850 2019-01-04
505 2019-01-02 127,632,000 -41,000 18.80 678,720,000 94,447,680 0.740 2018-12-27
506 2018-12-27 127,673,000 -17,000 18.81 678,720,000 91,924,560 0.720 2018-12-20
507 2018-12-18 127,690,000 -100,000 18.81 678,720,000 94,490,600 0.740 2018-12-14
508 2018-12-12 127,790,000 -101,000 18.83 678,720,000 90,730,900 0.710 2018-12-10
509 2018-12-11 127,891,000 10,000 18.84 678,720,000 92,081,520 0.720 2018-12-07
510 2018-12-07 127,881,000 1,000 18.84 678,720,000 94,631,940 0.740 2018-12-05
511 2018-12-06 127,880,000 10,000 18.84 678,720,000 95,910,000 0.750 2018-12-04
512 2018-12-05 127,870,000 100,000 18.84 678,720,000 95,902,500 0.750 2018-12-03
513 2018-12-04 127,770,000 200,000 18.83 678,720,000 95,827,500 0.750 2018-11-30
514 2018-12-03 127,570,000 -18,000 18.80 678,720,000 100,780,300 0.790 2018-11-29
515 2018-11-28 127,588,000 30,000 18.80 678,720,000 103,346,280 0.810 2018-11-26
516 2018-11-21 127,558,000 21,000 18.79 678,720,000 113,526,620 0.890 2018-11-19
517 2018-11-20 127,537,000 -32,000 18.79 678,720,000 113,507,930 0.890 2018-11-16
518 2018-11-16 127,569,000 -10,000 18.80 678,720,000 116,087,790 0.910 2018-11-14
519 2018-11-12 127,579,000 -31,000 18.80 678,720,000 118,648,470 0.930 2018-11-08
520 2018-11-06 127,610,000 198,000 18.80 678,720,000 112,296,800 0.880 2018-11-02
521 2018-11-05 127,412,000 19,000 18.77 678,720,000 108,300,200 0.850 2018-11-01
522 2018-11-02 127,393,000 -30,000 18.77 678,720,000 109,557,980 0.860 2018-10-31
523 2018-11-01 127,423,000 32,000 18.77 678,720,000 103,212,630 0.810 2018-10-30
524 2018-10-29 127,391,000 -65,000 18.77 678,720,000 103,186,710 0.810 2018-10-25
525 2018-10-23 127,456,000 32,600,000 18.78 678,720,000 98,141,120 0.770 2018-10-19
526 2018-10-16 94,856,000 100,000 13.98 678,720,000 68,296,320 0.720 2018-10-12
527 2018-10-15 94,756,000 96,000 13.96 678,720,000 69,171,880 0.730 2018-10-11
528 2018-10-12 94,660,000 2,000 13.95 678,720,000 72,888,200 0.770 2018-10-10
529 2018-10-09 94,658,000 4,000 13.95 678,720,000 75,726,400 0.800 2018-10-05
530 2018-10-05 94,654,000 54,000 13.95 678,720,000 78,562,820 0.830 2018-10-03
531 2018-10-04 94,600,000 -32,600,000 13.94 678,720,000 78,518,000 0.830 2018-10-02
532 2018-09-26 127,200,000 -71,000 18.74 678,720,000 117,024,000 0.920 2018-09-21
533 2018-09-24 127,271,000 75,000 18.75 678,720,000 108,180,350 0.850 2018-09-20
534 2018-09-14 127,196,000 137,000 18.74 678,720,000 104,300,720 0.820 2018-09-12
535 2018-09-13 127,059,000 -40,000 18.72 678,720,000 108,000,150 0.850 2018-09-11
536 2018-09-06 127,099,000 58,000 18.73 678,720,000 106,763,160 0.840 2018-09-04
537 2018-09-04 127,041,000 30,000 18.72 678,720,000 106,714,440 0.840 2018-08-31
538 2018-08-27 127,011,000 -200,000 18.71 678,720,000 110,499,570 0.870 2018-08-23
539 2018-08-23 127,211,000 60,000 18.74 678,720,000 111,945,680 0.880 2018-08-21
540 2018-08-22 127,151,000 10,000 18.73 678,720,000 114,435,900 0.900 2018-08-20
541 2018-08-09 127,141,000 150,000 18.73 678,720,000 114,426,900 0.900 2018-08-07
542 2018-08-06 126,991,000 40,000 18.71 678,720,000 114,291,900 0.900 2018-08-02
543 2018-08-03 126,951,000 34,000 18.70 678,720,000 121,872,960 0.960 2018-08-01
544 2018-08-02 126,917,000 -157,000 18.70 678,720,000 116,763,640 0.920 2018-07-31
545 2018-07-24 127,074,000 -123,000 18.72 678,720,000 120,720,300 0.950 2018-07-20
546 2018-07-19 127,197,000 45,000 18.74 678,720,000 117,021,240 0.920 2018-07-17
547 2018-07-17 127,152,000 2,000 18.73 678,720,000 114,436,800 0.900 2018-07-13
548 2018-07-13 127,150,000 10,000 18.73 678,720,000 119,521,000 0.940 2018-07-11
549 2018-07-11 127,140,000 10,000 18.73 678,720,000 124,597,200 0.980 2018-07-09
550 2018-07-09 127,130,000 -321,000 18.73 678,720,000 124,587,400 0.980 2018-07-05
551 2018-07-05 127,451,000 19,000 18.78 678,720,000 124,901,980 0.980 2018-07-03
552 2018-07-04 127,432,000 97,000 18.78 678,720,000 131,254,960 1.030 2018-06-29
553 2018-07-03 127,335,000 -156,000 18.76 678,720,000 129,881,700 1.020 2018-06-28
554 2018-06-26 127,491,000 40,000 18.78 678,720,000 140,240,100 1.100 2018-06-22
555 2018-06-22 127,451,000 106,000 18.78 678,720,000 137,647,080 1.080 2018-06-20
556 2018-06-21 127,345,000 -60,000 18.76 678,720,000 141,352,950 1.110 2018-06-19
557 2018-06-12 127,405,000 -75,000 18.77 678,720,000 161,804,350 1.270 2018-06-08
558 2018-06-08 127,480,000 -27,000 18.78 678,720,000 163,174,400 1.280 2018-06-06
559 2018-06-07 127,507,000 -73,000 18.79 678,720,000 165,759,100 1.300 2018-06-05
560 2018-06-05 127,580,000 83,000 18.80 678,720,000 163,302,400 1.280 2018-06-01
561 2018-06-04 127,497,000 10,000 18.78 678,720,000 155,546,340 1.220 2018-05-31
562 2018-06-01 127,487,000 -103,000 18.78 678,720,000 155,534,140 1.220 2018-05-30
563 2018-05-31 127,590,000 -100,000 18.80 678,720,000 160,763,400 1.260 2018-05-29
564 2018-05-30 127,690,000 -100,000 18.81 678,720,000 164,720,100 1.290 2018-05-28
565 2018-05-21 127,790,000 -51,000 18.83 678,720,000 171,238,600 1.340 2018-05-17
566 2018-05-18 127,841,000 188,000 18.84 678,720,000 176,420,580 1.380 2018-05-16
567 2018-05-17 127,653,000 58,000 18.81 678,720,000 176,161,140 1.380 2018-05-15
568 2018-05-16 127,595,000 -51,000 18.80 678,720,000 170,977,300 1.340 2018-05-14
569 2018-05-15 127,646,000 -132,000 18.81 678,720,000 172,322,100 1.350 2018-05-11
570 2018-05-11 127,778,000 -5,000 18.83 678,720,000 172,500,300 1.350 2018-05-09
571 2018-05-10 127,783,000 -2,000 18.83 678,720,000 173,784,880 1.360 2018-05-08
572 2018-05-09 127,785,000 -2,000 18.83 678,720,000 173,787,600 1.360 2018-05-07
573 2018-05-04 127,787,000 -20,000 18.83 678,720,000 172,512,450 1.350 2018-05-02
574 2018-04-30 127,807,000 -320,000 18.83 678,720,000 171,261,380 1.340 2018-04-26
575 2018-04-26 128,127,000 -178,000 18.88 678,720,000 172,971,450 1.350 2018-04-24
576 2018-04-25 128,305,000 -5,000 18.90 678,720,000 175,777,850 1.370 2018-04-23
577 2018-04-23 128,310,000 -10,000 18.90 678,720,000 179,634,000 1.400 2018-04-19
578 2018-04-20 128,320,000 -14,000 18.91 678,720,000 178,364,800 1.390 2018-04-18
579 2018-04-09 128,334,000 2,000 18.91 678,720,000 171,967,560 1.340 2018-04-04
580 2018-04-06 128,332,000 57,000 18.91 678,720,000 180,948,120 1.410 2018-04-03
581 2018-04-04 128,275,000 82,000 18.90 678,720,000 174,454,000 1.360 2018-03-29
582 2018-03-28 128,193,000 49,000 18.89 678,720,000 173,060,550 1.350 2018-03-26
583 2018-03-20 128,144,000 -15,000 18.88 678,720,000 181,964,480 1.420 2018-03-16
584 2018-03-19 128,159,000 -10,000 18.88 678,720,000 183,267,370 1.430 2018-03-15
585 2018-03-15 128,169,000 -5,000 18.88 678,720,000 181,999,980 1.420 2018-03-13
586 2018-03-13 128,174,000 15,000 18.88 678,720,000 187,134,040 1.460 2018-03-09
587 2018-03-05 128,159,000 -20,000 18.88 678,720,000 185,830,550 1.450 2018-03-01
588 2018-02-27 128,179,000 27,000 18.89 678,720,000 179,450,600 1.400 2018-02-23
589 2018-02-21 128,152,000 12,000 18.88 678,720,000 174,286,720 1.360 2018-02-14
590 2018-02-14 128,140,000 10,000 18.88 678,720,000 171,707,600 1.340 2018-02-12
591 2018-02-13 128,130,000 -330,000 18.88 678,720,000 172,975,500 1.350 2018-02-09
592 2018-02-12 128,460,000 -673,000 18.93 678,720,000 179,844,000 1.400 2018-02-08
593 2018-02-09 129,133,000 5,000 19.03 678,720,000 179,494,870 1.390 2018-02-07
594 2018-02-08 129,128,000 -148,000 19.03 678,720,000 173,031,520 1.340 2018-02-06
595 2018-02-07 129,276,000 100,000 19.05 678,720,000 193,914,000 1.500 2018-02-05
596 2018-02-06 129,176,000 73,000 19.03 678,720,000 195,055,760 1.510 2018-02-02
597 2018-02-05 129,103,000 48,000 19.02 678,720,000 194,945,530 1.510 2018-02-01
598 2018-02-02 129,055,000 95,000 19.01 678,720,000 194,873,050 1.510 2018-01-31
599 2018-02-01 128,960,000 -10,000 19.00 678,720,000 192,150,400 1.490 2018-01-30
600 2018-01-31 128,970,000 -23,000 19.00 678,720,000 194,744,700 1.510 2018-01-29
601 2018-01-30 128,993,000 160,000 19.01 678,720,000 196,069,360 1.520 2018-01-26
602 2018-01-29 128,833,000 30,000 18.98 678,720,000 195,826,160 1.520 2018-01-25
603 2018-01-26 128,803,000 10,000 18.98 678,720,000 198,356,620 1.540 2018-01-24
604 2018-01-18 128,793,000 100,000 18.98 678,720,000 207,356,730 1.610 2018-01-16
605 2018-01-17 128,693,000 -100,000 18.96 678,720,000 207,195,730 1.610 2018-01-15
606 2018-01-16 128,793,000 -44,000 18.98 678,720,000 206,068,800 1.600 2018-01-12
607 2018-01-15 128,837,000 -296,000 18.98 678,720,000 197,120,610 1.530 2018-01-11
608 2018-01-12 129,133,000 -743,000 19.03 678,720,000 197,573,490 1.530 2018-01-10
609 2018-01-11 129,876,000 -8,000 19.14 678,720,000 201,307,800 1.550 2018-01-09
610 2018-01-10 129,884,000 12,000 19.14 678,720,000 202,619,040 1.560 2018-01-08
611 2018-01-09 129,872,000 -637,000 19.13 678,720,000 203,899,040 1.570 2018-01-05
612 2018-01-08 130,509,000 160,000 19.23 678,720,000 204,899,130 1.570 2018-01-04
613 2018-01-05 130,349,000 127,000 19.21 678,720,000 212,468,870 1.630 2018-01-03
614 2018-01-04 130,222,000 -4,000 19.19 678,720,000 213,564,080 1.640 2018-01-02
615 2018-01-03 130,226,000 10,000 19.19 678,720,000 214,872,900 1.650 2017-12-29
616 2017-12-29 130,216,000 -70,000 19.19 678,720,000 209,647,760 1.610 2017-12-27
617 2017-12-28 130,286,000 65,000 19.20 678,720,000 214,971,900 1.650 2017-12-22
618 2017-12-21 130,221,000 -186,000 19.19 678,720,000 214,864,650 1.650 2017-12-19
619 2017-12-20 130,407,000 1,010,000 19.21 678,720,000 212,563,410 1.630 2017-12-18
620 2017-12-18 129,397,000 -65,000 19.06 678,720,000 213,505,050 1.650 2017-12-14
621 2017-12-14 129,462,000 -56,000 19.07 678,720,000 214,906,920 1.660 2017-12-12
622 2017-12-11 129,518,000 -113,000 19.08 678,720,000 212,409,520 1.640 2017-12-07
623 2017-12-08 129,631,000 -104,000 19.10 678,720,000 216,483,770 1.670 2017-12-06
624 2017-12-05 129,735,000 -60,000 19.11 678,720,000 228,333,600 1.760 2017-12-01
625 2017-12-04 129,795,000 -19,000 19.12 678,720,000 231,035,100 1.780 2017-11-30
626 2017-12-01 129,814,000 18,000 19.13 678,720,000 216,789,380 1.670 2017-11-29
627 2017-11-29 129,796,000 -71,000 19.12 678,720,000 220,653,200 1.700 2017-11-27
628 2017-11-24 129,867,000 -100,000 19.13 678,720,000 223,371,240 1.720 2017-11-22
629 2017-11-23 129,967,000 135,000 19.15 678,720,000 230,041,590 1.770 2017-11-21
630 2017-11-22 129,832,000 1,142,000 19.13 678,720,000 218,117,760 1.680 2017-11-20
631 2017-11-21 128,690,000 369,000 18.96 678,720,000 253,519,300 1.970 2017-11-17
632 2017-11-20 128,321,000 489,000 18.91 678,720,000 256,642,000 2.000 2017-11-16
633 2017-11-17 127,832,000 1,266,000 18.83 678,720,000 251,829,040 1.970 2017-11-15
634 2017-11-16 126,566,000 504,000 18.65 678,720,000 249,335,020 1.970 2017-11-14
635 2017-11-15 126,062,000 651,000 18.57 678,720,000 250,863,380 1.990 2017-11-13
636 2017-11-14 125,411,000 -14,000 18.48 678,720,000 250,822,000 2.000 2017-11-10
637 2017-11-13 125,425,000 88,000 18.48 678,720,000 249,595,750 1.990 2017-11-09
638 2017-11-10 125,337,000 427,000 18.47 678,720,000 246,913,890 1.970 2017-11-08
639 2017-11-09 124,910,000 423,000 18.40 678,720,000 249,820,000 2.000 2017-11-07
640 2017-11-08 124,487,000 1,385,000 18.34 678,720,000 247,729,130 1.990 2017-11-06
641 2017-11-07 123,102,000 1,832,000 18.14 678,720,000 254,821,140 2.070 2017-11-03
642 2017-11-06 121,270,000 611,000 17.87 678,720,000 226,774,900 1.870 2017-11-02
643 2017-11-03 120,659,000 2,141,000 17.78 678,720,000 230,458,690 1.910 2017-11-01
644 2017-11-02 118,518,000 3,001,000 17.46 678,720,000 222,813,840 1.880 2017-10-31
645 2017-11-01 115,517,000 853,000 17.02 678,720,000 214,861,620 1.860 2017-10-30
646 2017-10-31 114,664,000 2,372,000 16.89 678,720,000 221,301,520 1.930 2017-10-27
647 2017-10-30 112,292,000 2,064,000 16.54 678,720,000 205,494,360 1.830 2017-10-26
648 2017-10-27 110,228,000 1,094,000 16.24 678,720,000 205,024,080 1.860 2017-10-25
649 2017-10-26 109,134,000 933,000 16.08 678,720,000 196,441,200 1.800 2017-10-24
650 2017-10-24 108,201,000 -500,000 15.94 678,720,000 200,171,850 1.850 2017-10-20
651 2017-10-23 108,701,000 784,000 16.02 678,720,000 194,574,790 1.790 2017-10-19
652 2017-10-20 107,917,000 1,507,000 15.90 678,720,000 200,725,620 1.860 2017-10-18
653 2017-10-19 106,410,000 2,587,000 15.68 678,720,000 195,794,400 1.840 2017-10-17
654 2017-10-18 103,823,000 1,111,000 15.30 678,720,000 173,384,410 1.670 2017-10-16
655 2017-10-17 102,712,000 438,000 15.13 678,720,000 167,420,560 1.630 2017-10-13
656 2017-10-16 102,274,000 674,000 15.07 678,720,000 163,638,400 1.600 2017-10-12
657 2017-10-13 101,600,000 -405,000 14.97 678,720,000 160,528,000 1.580 2017-10-11
658 2017-10-12 102,005,000 350,000 15.03 678,720,000 161,167,900 1.580 2017-10-10
659 2017-10-11 101,655,000 554,000 14.98 678,720,000 150,449,400 1.480 2017-10-09
660 2017-10-09 101,101,000 30,000 14.90 678,720,000 146,596,450 1.450 2017-10-04
661 2017-10-06 101,071,000 10,000 14.89 678,720,000 149,585,080 1.480 2017-10-03
662 2017-10-04 101,061,000 52,000 14.89 678,720,000 151,591,500 1.500 2017-09-29
663 2017-10-03 101,009,000 10,000 14.88 678,720,000 148,483,230 1.470 2017-09-28
664 2017-09-29 100,999,000 1,237,000 14.88 678,720,000 151,498,500 1.500 2017-09-27
665 2017-09-28 99,762,000 -50,000 14.70 678,720,000 137,671,560 1.380 2017-09-26
666 2017-09-26 99,812,000 -60,000 14.71 678,720,000 142,731,160 1.430 2017-09-22
667 2017-09-25 99,872,000 30,000 14.71 678,720,000 141,818,240 1.420 2017-09-21
668 2017-09-22 99,842,000 -50,000 14.71 678,720,000 143,772,480 1.440 2017-09-20
669 2017-09-21 99,892,000 18,000 14.72 678,720,000 144,843,400 1.450 2017-09-19
670 2017-09-20 99,874,000 33,000 14.72 678,720,000 142,819,820 1.430 2017-09-18
671 2017-09-19 99,841,000 -50,000 14.71 678,720,000 141,774,220 1.420 2017-09-15
672 2017-09-18 99,891,000 60,000 14.72 678,720,000 141,845,220 1.420 2017-09-14
673 2017-09-15 99,831,000 -27,000 14.71 678,720,000 146,751,570 1.470 2017-09-13
674 2017-09-13 99,858,000 43,000 14.71 678,720,000 150,785,580 1.510 2017-09-11
675 2017-09-12 99,815,000 45,000 14.71 678,720,000 153,715,100 1.540 2017-09-08
676 2017-09-11 99,770,000 -25,000 14.70 678,720,000 148,657,300 1.490 2017-09-07
677 2017-09-08 99,795,000 309,000 14.70 678,720,000 148,694,550 1.490 2017-09-06
678 2017-09-07 99,486,000 493,000 14.66 678,720,000 146,244,420 1.470 2017-09-05
679 2017-09-06 98,993,000 842,000 14.59 678,720,000 137,600,270 1.390 2017-09-04
680 2017-09-05 98,151,000 30,000 14.46 678,720,000 150,171,030 1.530 2017-09-01
681 2017-09-04 98,121,000 -122,000 14.46 678,720,000 156,993,600 1.600 2017-08-31
682 2017-09-01 98,243,000 -67,000 14.47 678,720,000 155,223,940 1.580 2017-08-30
683 2017-08-30 98,310,000 -274,000 14.48 678,720,000 167,127,000 1.700 2017-08-28
684 2017-08-29 98,584,000 -30,000 14.52 678,720,000 168,578,640 1.710 2017-08-25
685 2017-08-28 98,614,000 -8,000 14.53 678,720,000 167,643,800 1.700 2017-08-24
686 2017-08-25 98,622,000 -50,000 14.53 678,720,000 168,643,620 1.710 2017-08-22
687 2017-08-24 98,672,000 20,000 14.54 678,720,000 154,915,040 1.570 2017-08-21
688 2017-08-22 98,652,000 130,000 14.54 678,720,000 151,924,080 1.540 2017-08-18
689 2017-08-21 98,522,000 150,000 14.52 678,720,000 154,679,540 1.570 2017-08-17
690 2017-08-18 98,372,000 62,000 14.49 678,720,000 153,460,320 1.560 2017-08-16
691 2017-08-17 98,310,000 -25,000 14.48 678,720,000 156,312,900 1.590 2017-08-15
692 2017-08-16 98,335,000 -313,000 14.49 678,720,000 157,336,000 1.600 2017-08-14
693 2017-08-15 98,648,000 -295,000 14.53 678,720,000 163,755,680 1.660 2017-08-11
694 2017-08-14 98,943,000 -100,000 14.58 678,720,000 171,171,390 1.730 2017-08-10
695 2017-08-11 99,043,000 193,000 14.59 678,720,000 176,296,540 1.780 2017-08-09
696 2017-08-10 98,850,000 1,712,000 14.56 678,720,000 181,884,000 1.840 2017-08-08
697 2017-08-09 97,138,000 -49,000 14.31 678,720,000 174,848,400 1.800 2017-08-07
698 2017-08-08 97,187,000 -30,000 14.32 678,720,000 180,767,820 1.860 2017-08-04
699 2017-08-07 97,217,000 -448,000 14.32 678,720,000 174,990,600 1.800 2017-08-03
700 2017-08-04 97,665,000 1,010,000 14.39 678,720,000 182,633,550 1.870 2017-08-02
701 2017-08-02 96,655,000 -46,000 14.24 678,720,000 180,744,850 1.870 2017-07-31
702 2017-08-01 96,701,000 -132,000 14.25 678,720,000 182,764,890 1.890 2017-07-28
703 2017-07-31 96,833,000 715,000 14.27 678,720,000 183,014,370 1.890 2017-07-27
704 2017-07-28 96,118,000 83,000 14.16 678,720,000 180,701,840 1.880 2017-07-26
705 2017-07-27 96,035,000 371,000 14.15 678,720,000 181,506,150 1.890 2017-07-25
706 2017-07-26 95,664,000 392,000 14.09 678,720,000 182,718,240 1.910 2017-07-24
707 2017-07-25 95,272,000 307,000 14.04 678,720,000 179,111,360 1.880 2017-07-21
708 2017-07-24 94,965,000 1,823,000 13.99 678,720,000 180,433,500 1.900 2017-07-20
709 2017-07-21 93,142,000 -31,000 13.72 678,720,000 176,038,380 1.890 2017-07-19
710 2017-07-20 93,173,000 1,505,000 13.73 678,720,000 175,165,240 1.880 2017-07-18
711 2017-07-19 91,668,000 938,000 13.51 678,720,000 166,835,760 1.820 2017-07-17
712 2017-07-18 90,730,000 819,000 13.37 678,720,000 163,314,000 1.800 2017-07-14
713 2017-07-17 89,911,000 297,000 13.25 678,720,000 161,839,800 1.800 2017-07-13
714 2017-07-14 89,614,000 601,000 13.20 678,720,000 163,097,480 1.820 2017-07-12
715 2017-07-13 89,013,000 462,000 13.11 678,720,000 152,212,230 1.710 2017-07-11
716 2017-07-12 88,551,000 496,000 13.05 678,720,000 148,765,680 1.680 2017-07-10
717 2017-07-11 88,055,000 -7,000 12.97 678,720,000 147,051,850 1.670 2017-07-07
718 2017-07-10 88,062,000 -29,000 12.97 678,720,000 147,944,160 1.680 2017-07-06
719 2017-07-06 88,091,000 -60,000 12.98 678,720,000 151,516,520 1.720 2017-07-04
720 2017-07-05 88,151,000 42,000 12.99 678,720,000 148,975,190 1.690 2017-07-03
721 2017-07-04 88,109,000 4,000 12.98 678,720,000 151,547,480 1.720 2017-06-30
722 2017-07-03 88,105,000 20,000 12.98 678,720,000 150,659,550 1.710 2017-06-29
723 2017-06-30 88,085,000 10,000 12.98 678,720,000 148,863,650 1.690 2017-06-28
724 2017-06-29 88,075,000 671,000 12.98 678,720,000 151,489,000 1.720 2017-06-27
725 2017-06-26 87,404,000 -29,000 12.88 678,720,000 159,949,320 1.830 2017-06-22
726 2017-06-23 87,433,000 -147,000 12.88 678,720,000 160,002,390 1.830 2017-06-21
727 2017-06-22 87,580,000 80,000 12.90 678,720,000 157,644,000 1.800 2017-06-20
728 2017-06-21 87,500,000 8,000 12.89 678,720,000 151,375,000 1.730 2017-06-19
729 2017-06-20 87,492,000 41,000 12.89 678,720,000 149,611,320 1.710 2017-06-16
730 2017-06-19 87,451,000 200,000 12.88 678,720,000 149,541,210 1.710 2017-06-15
731 2017-06-16 87,251,000 -1,092,000 12.86 678,720,000 151,816,740 1.740 2017-06-14
732 2017-06-15 88,343,000 -169,000 13.02 678,720,000 163,434,550 1.850 2017-06-13
733 2017-06-14 88,512,000 -163,000 13.04 678,720,000 160,206,720 1.810 2017-06-12
734 2017-06-13 88,675,000 287,000 13.07 678,720,000 161,388,500 1.820 2017-06-09
735 2017-06-12 88,388,000 -58,000 13.02 678,720,000 154,679,000 1.750 2017-06-08
736 2017-06-09 88,446,000 139,000 13.03 678,720,000 156,549,420 1.770 2017-06-07
737 2017-06-08 88,307,000 128,000 13.01 678,720,000 163,367,950 1.850 2017-06-06
738 2017-06-07 88,179,000 -10,000 12.99 678,720,000 162,249,360 1.840 2017-06-05
739 2017-06-06 88,189,000 -18,000 12.99 678,720,000 163,149,650 1.850 2017-06-02
740 2017-06-05 88,207,000 -270,000 13.00 678,720,000 163,182,950 1.850 2017-06-01
741 2017-06-01 88,477,000 -17,000 13.04 678,720,000 177,838,770 2.010 2017-05-29
742 2017-05-31 88,494,000 -28,000 13.04 678,720,000 169,023,540 1.910 2017-05-26
743 2017-05-29 88,522,000 500,000 13.04 678,720,000 163,765,700 1.850 2017-05-25
744 2017-05-26 88,022,000 -25,000 12.97 678,720,000 167,241,800 1.900 2017-05-24
745 2017-05-25 88,047,000 100,000 12.97 678,720,000 167,289,300 1.900 2017-05-23
746 2017-05-24 87,947,000 970,000 12.96 678,720,000 168,858,240 1.920 2017-05-22
747 2017-05-23 86,977,000 -75,000 12.81 678,720,000 180,912,160 2.080 2017-05-19
748 2017-05-22 87,052,000 -1,505,000 12.83 678,720,000 177,586,080 2.040 2017-05-18
749 2017-05-19 88,557,000 -25,000 13.05 678,720,000 188,626,410 2.130 2017-05-17
750 2017-05-18 88,582,000 25,000 13.05 678,720,000 193,994,580 2.190 2017-05-16
751 2017-05-17 88,557,000 -25,000 13.05 678,720,000 191,283,120 2.160 2017-05-15
752 2017-05-15 88,582,000 -10,000 13.05 678,720,000 193,108,760 2.180 2017-05-11
753 2017-05-12 88,592,000 92,000 13.05 678,720,000 194,902,400 2.200 2017-05-10
754 2017-05-09 88,500,000 -13,000 13.04 678,720,000 194,700,000 2.200 2017-05-05
755 2017-05-08 88,513,000 -8,000 13.04 678,720,000 198,269,120 2.240 2017-05-04
756 2017-05-05 88,521,000 18,000 13.04 678,720,000 199,172,250 2.250 2017-05-02
757 2017-05-04 88,503,000 -179,000 13.04 678,720,000 202,671,870 2.290 2017-04-28
758 2017-05-02 88,682,000 -138,000 13.07 678,720,000 195,987,220 2.210 2017-04-27
759 2017-04-28 88,820,000 100,000 13.09 678,720,000 191,851,200 2.160 2017-04-26
760 2017-04-27 88,720,000 -100,000 13.07 678,720,000 195,184,000 2.200 2017-04-25
761 2017-04-26 88,820,000 -98,000 13.09 678,720,000 195,404,000 2.200 2017-04-24
762 2017-04-25 88,918,000 -220,000 13.10 678,720,000 197,397,960 2.220 2017-04-21
763 2017-04-24 89,138,000 -50,000 13.13 678,720,000 196,103,600 2.200 2017-04-20
764 2017-04-21 89,188,000 -228,000 13.14 678,720,000 192,646,080 2.160 2017-04-19
765 2017-04-20 89,416,000 238,000 13.17 678,720,000 188,667,760 2.110 2017-04-18
766 2017-04-19 89,178,000 236,000 13.14 678,720,000 195,299,820 2.190 2017-04-13
767 2017-04-18 88,942,000 -143,000 13.10 678,720,000 187,667,620 2.110 2017-04-12
768 2017-04-13 89,085,000 -1,332,000 13.13 678,720,000 194,205,300 2.180 2017-04-11
769 2017-04-12 90,417,000 -2,766,000 13.32 678,720,000 212,479,950 2.350 2017-04-10
770 2017-04-11 93,183,000 -804,000 13.73 678,720,000 213,389,070 2.290 2017-04-07
771 2017-04-10 93,987,000 -41,000 13.85 678,720,000 186,094,260 1.980 2017-04-06
772 2017-04-07 94,028,000 53,000 13.85 678,720,000 182,414,320 1.940 2017-04-05
773 2017-04-06 93,975,000 420,000 13.85 678,720,000 176,673,000 1.880 2017-04-03
774 2017-04-05 93,555,000 468,000 13.78 678,720,000 172,141,200 1.840 2017-03-31
775 2017-04-03 93,087,000 -58,000 13.72 678,720,000 171,280,080 1.840 2017-03-30
776 2017-03-31 93,145,000 270,000 13.72 678,720,000 168,592,450 1.810 2017-03-29
777 2017-03-30 92,875,000 97,000 13.68 678,720,000 168,103,750 1.810 2017-03-28
778 2017-03-29 92,778,000 -9,000 13.67 678,720,000 164,217,060 1.770 2017-03-27
779 2017-03-28 92,787,000 -39,000 13.67 678,720,000 160,521,510 1.730 2017-03-24
780 2017-03-27 92,826,000 -552,000 13.68 678,720,000 167,086,800 1.800 2017-03-23
781 2017-03-24 93,378,000 -126,000 13.76 678,720,000 176,484,420 1.890 2017-03-22
782 2017-03-23 93,504,000 7,000 13.78 678,720,000 172,982,400 1.850 2017-03-21
783 2017-03-22 93,497,000 -5,000 13.78 678,720,000 172,034,480 1.840 2017-03-20
784 2017-03-21 93,502,000 -15,000 13.78 678,720,000 172,043,680 1.840 2017-03-17
785 2017-03-20 93,517,000 -26,000 13.78 678,720,000 169,265,770 1.810 2017-03-16
786 2017-03-17 93,543,000 -114,000 13.78 678,720,000 167,441,970 1.790 2017-03-15
787 2017-03-16 93,657,000 298,000 13.80 678,720,000 167,646,030 1.790 2017-03-14
788 2017-03-15 93,359,000 -774,000 13.76 678,720,000 156,843,120 1.680 2017-03-13
789 2017-03-14 94,133,000 30,000 13.87 678,720,000 179,794,030 1.910 2017-03-10
790 2017-03-13 94,103,000 95,000 13.86 678,720,000 179,736,730 1.910 2017-03-09
791 2017-03-10 94,008,000 -29,000 13.85 678,720,000 189,896,160 2.020 2017-03-08
792 2017-03-09 94,037,000 -51,000 13.86 678,720,000 191,835,480 2.040 2017-03-07
793 2017-03-08 94,088,000 -65,000 13.86 678,720,000 182,530,720 1.940 2017-03-06
794 2017-03-07 94,153,000 -44,000 13.87 678,720,000 174,183,050 1.850 2017-03-03
795 2017-03-06 94,197,000 6,000 13.88 678,720,000 171,438,540 1.820 2017-03-02
796 2017-02-28 94,191,000 -189,000 13.88 678,720,000 165,776,160 1.760 2017-02-24
797 2017-02-27 94,380,000 -56,000 13.91 678,720,000 167,052,600 1.770 2017-02-23
798 2017-02-24 94,436,000 -3,000 13.91 678,720,000 166,207,360 1.760 2017-02-22
799 2017-02-22 94,439,000 -279,000 13.91 678,720,000 171,878,980 1.820 2017-02-20
800 2017-02-21 94,718,000 -21,000 13.96 678,720,000 168,598,040 1.780 2017-02-17
801 2017-02-20 94,739,000 -18,000 13.96 678,720,000 168,635,420 1.780 2017-02-16
802 2017-02-17 94,757,000 -394,000 13.96 678,720,000 168,667,460 1.780 2017-02-15
803 2017-02-15 95,151,000 33,000 14.02 678,720,000 168,417,270 1.770 2017-02-13
804 2017-02-14 95,118,000 -255,000 14.01 678,720,000 173,114,760 1.820 2017-02-10
805 2017-02-13 95,373,000 -313,000 14.05 678,720,000 171,671,400 1.800 2017-02-09
806 2017-02-10 95,686,000 60,000 14.10 678,720,000 177,019,100 1.850 2017-02-08
807 2017-02-09 95,626,000 -100,000 14.09 678,720,000 168,301,760 1.760 2017-02-07
808 2017-02-07 95,726,000 -160,000 14.10 678,720,000 171,349,540 1.790 2017-02-03
809 2017-02-06 95,886,000 -168,000 14.13 678,720,000 167,800,500 1.750 2017-02-02
810 2017-02-03 96,054,000 98,000 16.51 581,760,000 172,897,200 1.800 2017-02-01
811 2017-02-02 95,956,000 -154,000 16.49 581,760,000 182,316,400 1.900 2017-01-26
812 2017-02-01 96,110,000 -30,000 16.52 581,760,000 185,492,300 1.930 2017-01-25
813 2017-01-25 96,140,000 -120,000 16.53 581,760,000 184,588,800 1.920 2017-01-23
814 2017-01-24 96,260,000 71,000 16.55 581,760,000 179,043,600 1.860 2017-01-20
815 2017-01-23 96,189,000 20,000 16.53 581,760,000 175,063,980 1.820 2017-01-19
816 2017-01-20 96,169,000 90,000 16.53 581,760,000 176,950,960 1.840 2017-01-18
817 2017-01-19 96,079,000 64,000 16.52 581,760,000 172,942,200 1.800 2017-01-17
818 2017-01-18 96,015,000 -79,000 16.50 581,760,000 171,866,850 1.790 2017-01-16
819 2017-01-17 96,094,000 -105,000 16.52 581,760,000 175,852,020 1.830 2017-01-13
820 2017-01-16 96,199,000 -120,000 16.54 581,760,000 171,234,220 1.780 2017-01-12
821 2017-01-13 96,319,000 15,000 16.56 581,760,000 167,595,060 1.740 2017-01-11
822 2017-01-11 96,304,000 100,000 16.55 581,760,000 166,605,920 1.730 2017-01-09
823 2017-01-10 96,204,000 6,000 16.54 581,760,000 172,205,160 1.790 2017-01-06
824 2017-01-09 96,198,000 422,000 16.54 581,760,000 172,194,420 1.790 2017-01-05
825 2017-01-06 95,776,000 10,000 16.46 581,760,000 170,481,280 1.780 2017-01-04
826 2017-01-04 95,766,000 -475,000 16.46 581,760,000 170,463,480 1.780 2016-12-30
827 2017-01-03 96,241,000 -1,013,000 16.54 581,760,000 165,534,520 1.720 2016-12-29
828 2016-12-30 97,254,000 -457,000 16.72 581,760,000 177,974,820 1.830 2016-12-28
829 2016-12-29 97,711,000 -875,000 16.80 581,760,000 181,742,460 1.860 2016-12-23
830 2016-12-28 98,586,000 -329,000 16.95 581,760,000 186,327,540 1.890 2016-12-22
831 2016-12-23 98,915,000 -433,000 17.00 581,760,000 192,884,250 1.950 2016-12-21
832 2016-12-22 99,348,000 -92,000 17.08 581,760,000 198,696,000 2.000 2016-12-20
833 2016-12-21 99,440,000 -100,000 17.09 581,760,000 199,874,400 2.010 2016-12-19
834 2016-12-20 99,540,000 -67,000 17.11 581,760,000 198,084,600 1.990 2016-12-16
835 2016-12-19 99,607,000 -207,000 17.12 581,760,000 196,225,790 1.970 2016-12-15
836 2016-12-16 99,814,000 47,000 17.16 581,760,000 202,622,420 2.030 2016-12-14
837 2016-12-15 99,767,000 -42,000 17.15 581,760,000 209,510,700 2.100 2016-12-13
838 2016-12-14 99,809,000 -73,000 17.16 581,760,000 208,600,810 2.090 2016-12-12
839 2016-12-13 99,882,000 95,000 17.17 581,760,000 217,742,760 2.180 2016-12-09
840 2016-12-12 99,787,000 -64,000 17.15 581,760,000 219,531,400 2.200 2016-12-08
841 2016-12-09 99,851,000 -175,000 17.16 581,760,000 215,678,160 2.160 2016-12-07
842 2016-12-08 100,026,000 288,000 17.19 581,760,000 224,058,240 2.240 2016-12-06
843 2016-12-07 99,738,000 -104,000 17.14 581,760,000 213,439,320 2.140 2016-12-05
844 2016-12-06 99,842,000 2,040,000 17.16 581,760,000 214,660,300 2.150 2016-12-02
845 2016-12-05 97,802,000 355,000 16.81 581,760,000 222,010,540 2.270 2016-12-01
846 2016-12-02 97,447,000 -1,989,000 16.75 581,760,000 218,281,280 2.240 2016-11-30
847 2016-12-01 99,436,000 -874,000 17.09 581,760,000 237,652,040 2.390 2016-11-29
848 2016-11-30 100,310,000 2,237,000 17.24 581,760,000 221,685,100 2.210 2016-11-28
849 2016-11-29 98,073,000 -117,000 16.86 581,760,000 194,184,540 1.980 2016-11-25
850 2016-11-28 98,190,000 -20,000 16.88 581,760,000 189,506,700 1.930 2016-11-24
851 2016-11-25 98,210,000 33,000 16.88 581,760,000 192,491,600 1.960 2016-11-23
852 2016-11-24 98,177,000 15,000 16.88 581,760,000 194,390,460 1.980 2016-11-22
853 2016-11-23 98,162,000 -84,000 16.87 581,760,000 189,452,660 1.930 2016-11-21
854 2016-11-22 98,246,000 -359,000 16.89 581,760,000 181,755,100 1.850 2016-11-18
855 2016-11-21 98,605,000 -216,000 16.95 581,760,000 188,335,550 1.910 2016-11-17
856 2016-11-18 98,821,000 -207,000 16.99 581,760,000 196,653,790 1.990 2016-11-16
857 2016-11-17 99,028,000 538,000 17.02 581,760,000 207,958,800 2.100 2016-11-15
858 2016-11-16 98,490,000 64,000 16.93 581,760,000 203,874,300 2.070 2016-11-14
859 2016-11-15 98,426,000 123,000 16.92 581,760,000 193,899,220 1.970 2016-11-11
860 2016-11-14 98,303,000 -160,000 16.90 581,760,000 191,690,850 1.950 2016-11-10
861 2016-11-11 98,463,000 99,000 16.93 581,760,000 177,233,400 1.800 2016-11-09
862 2016-11-10 98,364,000 381,000 16.91 581,760,000 180,989,760 1.840 2016-11-08
863 2016-11-09 97,983,000 55,000 16.84 581,760,000 181,268,550 1.850 2016-11-07
864 2016-11-08 97,928,000 -243,000 16.83 581,760,000 183,125,360 1.870 2016-11-04
865 2016-11-07 98,171,000 -18,000 16.87 581,760,000 179,652,930 1.830 2016-11-03
866 2016-11-04 98,189,000 -28,000 16.88 581,760,000 176,740,200 1.800 2016-11-02
867 2016-11-03 98,217,000 -296,000 16.88 581,760,000 180,719,280 1.840 2016-11-01
868 2016-11-02 98,513,000 38,000 16.93 581,760,000 175,353,140 1.780 2016-10-31
869 2016-11-01 98,475,000 -89,000 16.93 581,760,000 179,224,500 1.820 2016-10-28
870 2016-10-31 98,564,000 -343,000 16.94 581,760,000 182,343,400 1.850 2016-10-27
871 2016-10-28 98,907,000 -143,000 17.00 581,760,000 174,076,320 1.760 2016-10-26
872 2016-10-27 99,050,000 -1,020,000 17.03 581,760,000 179,280,500 1.810 2016-10-25
873 2016-10-26 100,070,000 -1,979,000 17.20 581,760,000 181,126,700 1.810 2016-10-24
874 2016-10-25 102,049,000 -142,000 17.54 581,760,000 175,524,280 1.720 2016-10-20
875 2016-10-24 102,191,000 268,000 17.57 581,760,000 167,593,240 1.640 2016-10-19
876 2016-10-20 101,923,000 43,000 17.52 581,760,000 152,884,500 1.500 2016-10-18
877 2016-10-19 101,880,000 -23,000 17.51 581,760,000 150,782,400 1.480 2016-10-17
878 2016-10-18 101,903,000 -50,000 17.52 581,760,000 150,816,440 1.480 2016-10-14
879 2016-10-14 101,953,000 -100,000 17.52 581,760,000 149,870,910 1.470 2016-10-12
880 2016-10-13 102,053,000 -371,000 17.54 581,760,000 152,058,970 1.490 2016-10-11
881 2016-10-12 102,424,000 -8,000 17.61 581,760,000 153,636,000 1.500 2016-10-07
882 2016-10-11 102,432,000 39,000 17.61 581,760,000 152,623,680 1.490 2016-10-06
883 2016-10-04 102,393,000 -177,000 17.60 581,760,000 148,469,850 1.450 2016-09-30
884 2016-10-03 102,570,000 -9,000 17.63 581,760,000 152,829,300 1.490 2016-09-29
885 2016-09-29 102,579,000 -240,000 17.63 581,760,000 149,765,340 1.460 2016-09-27
886 2016-09-28 102,819,000 6,000 17.67 581,760,000 148,059,360 1.440 2016-09-26
887 2016-09-23 102,813,000 -353,000 17.67 581,760,000 155,247,630 1.510 2016-09-21
888 2016-09-22 103,166,000 62,000 17.73 581,760,000 151,654,020 1.470 2016-09-20
889 2016-09-21 103,104,000 -104,000 17.72 581,760,000 155,687,040 1.510 2016-09-19
890 2016-09-14 103,208,000 -204,000 17.74 581,760,000 144,491,200 1.400 2016-09-12
891 2016-09-12 103,412,000 136,000 17.78 581,760,000 150,981,520 1.460 2016-09-08
892 2016-09-09 103,276,000 -45,000 17.75 581,760,000 153,881,240 1.490 2016-09-07
893 2016-09-08 103,321,000 30,000 17.76 581,760,000 145,682,610 1.410 2016-09-06
894 2016-09-07 103,291,000 -73,000 17.75 581,760,000 143,574,490 1.390 2016-09-05
895 2016-09-06 103,364,000 62,000 17.77 581,760,000 138,507,760 1.340 2016-09-02
896 2016-09-05 103,302,000 106,000 17.76 581,760,000 143,589,780 1.390 2016-09-01
897 2016-09-02 103,196,000 -101,000 17.74 581,760,000 145,506,360 1.410 2016-08-31
898 2016-09-01 103,297,000 -48,000 17.76 581,760,000 148,747,680 1.440 2016-08-30
899 2016-08-31 103,345,000 -67,000 17.76 581,760,000 147,783,350 1.430 2016-08-29
900 2016-08-30 103,412,000 30,000 17.78 581,760,000 148,913,280 1.440 2016-08-26
901 2016-08-29 103,382,000 139,000 17.77 581,760,000 143,700,980 1.390 2016-08-25
902 2016-08-26 103,243,000 22,000 17.75 581,760,000 145,572,630 1.410 2016-08-24
903 2016-08-25 103,221,000 -274,000 17.74 581,760,000 142,444,980 1.380 2016-08-23
904 2016-08-24 103,495,000 -76,000 17.79 581,760,000 146,962,900 1.420 2016-08-22
905 2016-08-23 103,571,000 -1,000 17.80 581,760,000 160,535,050 1.550 2016-08-19
906 2016-08-22 103,572,000 820,000 17.80 581,760,000 162,608,040 1.570 2016-08-18
907 2016-08-19 102,752,000 544,000 17.66 581,760,000 156,183,040 1.520 2016-08-17
908 2016-08-18 102,208,000 526,000 17.57 581,760,000 156,378,240 1.530 2016-08-16
909 2016-08-17 101,682,000 960,000 17.48 581,760,000 144,388,440 1.420 2016-08-15
910 2016-08-16 100,722,000 214,000 17.31 581,760,000 141,010,800 1.400 2016-08-12
911 2016-08-15 100,508,000 99,000 17.28 581,760,000 141,716,280 1.410 2016-08-11
912 2016-08-12 100,409,000 87,000 17.26 581,760,000 139,568,510 1.390 2016-08-10
913 2016-08-11 100,322,000 -1,000 17.24 581,760,000 126,405,720 1.260 2016-08-09
914 2016-08-10 100,323,000 351,000 17.24 581,760,000 125,403,750 1.250 2016-08-08
915 2016-08-09 99,972,000 -61,000 17.18 581,760,000 118,966,680 1.190 2016-08-05
916 2016-08-08 100,033,000 1,000 17.19 581,760,000 117,038,610 1.170 2016-08-04
917 2016-08-05 100,032,000 3,000 17.19 581,760,000 117,037,440 1.170 2016-08-03
918 2016-08-04 100,029,000 1,000 17.19 581,760,000 119,034,510 1.190 2016-08-01
919 2016-07-29 100,028,000 -46,000 17.19 581,760,000 117,032,760 1.170 2016-07-27
920 2016-07-28 100,074,000 29,000 17.20 581,760,000 118,087,320 1.180 2016-07-26
921 2016-07-27 100,045,000 73,000 17.20 581,760,000 117,052,650 1.170 2016-07-25
922 2016-07-25 99,972,000 -25,000 17.18 581,760,000 122,965,560 1.230 2016-07-21
923 2016-07-21 99,997,000 108,000 17.19 581,760,000 124,996,250 1.250 2016-07-19
924 2016-07-19 99,889,000 79,000 17.17 581,760,000 119,866,800 1.200 2016-07-15
925 2016-07-15 99,810,000 52,000 17.16 581,760,000 117,775,800 1.180 2016-07-13
926 2016-07-14 99,758,000 -60,000 17.15 581,760,000 116,716,860 1.170 2016-07-12
927 2016-07-13 99,818,000 39,000 17.16 581,760,000 116,787,060 1.170 2016-07-11
928 2016-07-12 99,779,000 107,000 17.15 581,760,000 117,739,220 1.180 2016-07-08
929 2016-07-11 99,672,000 15,000 17.13 581,760,000 116,616,240 1.170 2016-07-07
930 2016-07-08 99,657,000 25,000 20.56 484,800,000 115,602,120 1.160 2016-07-06
931 2016-07-07 99,632,000 47,000 20.55 484,800,000 114,576,800 1.150 2016-07-05
932 2016-07-06 99,585,000 8,000 20.54 484,800,000 117,510,300 1.180 2016-07-04
933 2016-07-05 99,577,000 13,000 20.54 484,800,000 120,488,170 1.210 2016-06-30
934 2016-07-04 99,564,000 -18,000 20.54 484,800,000 116,489,880 1.170 2016-06-29
935 2016-06-28 99,582,000 50,000 20.54 484,800,000 112,527,660 1.130 2016-06-24
936 2016-06-27 99,532,000 -30,000 20.53 484,800,000 114,461,800 1.150 2016-06-23
937 2016-06-24 99,562,000 280,000 20.54 484,800,000 114,496,300 1.150 2016-06-22
938 2016-06-23 99,282,000 19,000 20.48 484,800,000 110,203,020 1.110 2016-06-21
939 2016-06-22 99,263,000 20,000 20.48 484,800,000 113,159,820 1.140 2016-06-20
940 2016-06-20 99,243,000 -99,000 20.47 484,800,000 114,129,450 1.150 2016-06-16
941 2016-06-15 99,342,000 90,000 20.49 484,800,000 112,256,460 1.130 2016-06-13
942 2016-06-13 99,252,000 -974,000 20.47 484,800,000 123,072,480 1.240 2016-06-08
943 2016-06-08 100,226,000 -80,000 20.67 484,800,000 129,291,540 1.290 2016-06-06
944 2016-06-07 100,306,000 30,000 20.69 484,800,000 132,403,920 1.320 2016-06-03
945 2016-06-03 100,276,000 -105,000 20.68 484,800,000 133,367,080 1.330 2016-06-01
946 2016-06-02 100,381,000 179,000 20.71 484,800,000 133,506,730 1.330 2016-05-31
947 2016-06-01 100,202,000 100,000 20.67 484,800,000 129,260,580 1.290 2016-05-30
948 2016-05-31 100,102,000 -487,000 20.65 484,800,000 128,130,560 1.280 2016-05-27
949 2016-05-30 100,589,000 -38,000 20.75 484,800,000 115,677,350 1.150 2016-05-26
950 2016-05-27 100,627,000 -7,000 20.76 484,800,000 118,739,860 1.180 2016-05-25
951 2016-05-26 100,634,000 -10,000 20.76 484,800,000 117,741,780 1.170 2016-05-24
952 2016-05-25 100,644,000 -23,000 20.76 484,800,000 119,766,360 1.190 2016-05-23
953 2016-05-20 100,667,000 -296,000 20.76 484,800,000 126,840,420 1.260 2016-05-18
954 2016-05-19 100,963,000 178,000 20.83 484,800,000 133,271,160 1.320 2016-05-17
955 2016-05-18 100,785,000 75,000 20.79 484,800,000 135,051,900 1.340 2016-05-16
956 2016-05-17 100,710,000 -78,000 20.77 484,800,000 132,937,200 1.320 2016-05-13
957 2016-05-16 100,788,000 40,000 20.79 484,800,000 135,055,920 1.340 2016-05-12
958 2016-05-13 100,748,000 30,000 20.78 484,800,000 139,032,240 1.380 2016-05-11
959 2016-05-12 100,718,000 790,000 20.78 484,800,000 141,005,200 1.400 2016-05-10
960 2016-05-11 99,928,000 289,000 20.61 484,800,000 142,897,040 1.430 2016-05-09
961 2016-05-10 99,639,000 610,000 20.55 484,800,000 142,483,770 1.430 2016-05-06
962 2016-05-09 99,029,000 168,000 20.43 484,800,000 144,582,340 1.460 2016-05-05
963 2016-05-06 98,861,000 69,000 20.39 484,800,000 141,371,230 1.430 2016-05-04
964 2016-05-05 98,792,000 -71,000 20.38 484,800,000 143,248,400 1.450 2016-05-03
965 2016-04-29 98,863,000 -13,000 20.39 484,800,000 139,396,830 1.410 2016-04-27
966 2016-04-25 98,876,000 24,000 20.40 484,800,000 146,336,480 1.480 2016-04-21
967 2016-04-22 98,852,000 -51,000 20.39 484,800,000 139,381,320 1.410 2016-04-20
968 2016-04-21 98,903,000 64,000 20.40 484,800,000 143,409,350 1.450 2016-04-19
969 2016-04-15 98,839,000 -62,000 20.39 484,800,000 150,235,280 1.520 2016-04-13
970 2016-04-14 98,901,000 76,000 20.40 484,800,000 145,384,470 1.470 2016-04-12
971 2016-04-13 98,825,000 80,000 20.38 484,800,000 148,237,500 1.500 2016-04-11
972 2016-04-12 98,745,000 439,000 20.37 484,800,000 146,142,600 1.480 2016-04-08
973 2016-04-11 98,306,000 -35,000 20.28 484,800,000 135,662,280 1.380 2016-04-07
974 2016-04-08 98,341,000 5,000 20.28 484,800,000 133,743,760 1.360 2016-04-06
975 2016-04-07 98,336,000 83,000 20.28 484,800,000 129,803,520 1.320 2016-04-05
976 2016-04-06 98,253,000 -5,000 20.27 484,800,000 133,624,080 1.360 2016-04-01
977 2016-04-05 98,258,000 27,000 20.27 484,800,000 135,596,040 1.380 2016-03-31
978 2016-04-01 98,231,000 -61,000 20.26 484,800,000 139,488,020 1.420 2016-03-30
979 2016-03-31 98,292,000 68,000 20.27 484,800,000 133,677,120 1.360 2016-03-29
980 2016-03-30 98,224,000 283,000 20.26 484,800,000 133,584,640 1.360 2016-03-24
981 2016-03-29 97,941,000 -80,000 20.20 484,800,000 141,035,040 1.440 2016-03-23
982 2016-03-24 98,021,000 121,000 20.22 484,800,000 145,071,080 1.480 2016-03-22
983 2016-03-23 97,900,000 -375,000 20.19 484,800,000 147,829,000 1.510 2016-03-21
984 2016-03-22 98,275,000 134,000 20.27 484,800,000 141,516,000 1.440 2016-03-18
985 2016-03-21 98,141,000 -141,000 20.24 484,800,000 139,360,220 1.420 2016-03-17
986 2016-03-18 98,282,000 50,000 20.27 484,800,000 128,749,420 1.310 2016-03-16
987 2016-03-17 98,232,000 91,000 20.26 484,800,000 129,666,240 1.320 2016-03-15
988 2016-03-16 98,141,000 130,000 20.24 484,800,000 134,453,170 1.370 2016-03-14
989 2016-03-15 98,011,000 -50,000 20.22 484,800,000 132,314,850 1.350 2016-03-11
990 2016-03-11 98,061,000 80,000 20.23 484,800,000 133,362,960 1.360 2016-03-09
991 2016-03-10 97,981,000 159,000 20.21 484,800,000 133,254,160 1.360 2016-03-08
992 2016-03-09 97,822,000 261,000 20.18 484,800,000 141,841,900 1.450 2016-03-07
993 2016-03-08 97,561,000 50,000 20.12 484,800,000 146,341,500 1.500 2016-03-04
994 2016-03-07 97,511,000 28,000 20.11 484,800,000 147,241,610 1.510 2016-03-03
995 2016-03-04 97,483,000 343,000 20.11 484,800,000 148,174,160 1.520 2016-03-02
996 2016-03-03 97,140,000 12,000 20.04 484,800,000 142,795,800 1.470 2016-03-01
997 2016-03-02 97,128,000 53,000 20.03 484,800,000 138,893,040 1.430 2016-02-29
998 2016-03-01 97,075,000 169,000 20.02 484,800,000 144,641,750 1.490 2016-02-26
999 2016-02-29 96,906,000 -103,000 19.99 484,800,000 143,420,880 1.480 2016-02-25
1000 2016-02-26 97,009,000 -15,000 20.01 484,800,000 148,423,770 1.530 2016-02-24
1001 2016-02-25 97,024,000 245,000 20.01 484,800,000 151,357,440 1.560 2016-02-23
1002 2016-02-24 96,779,000 119,000 19.96 484,800,000 148,071,870 1.530 2016-02-22
1003 2016-02-23 96,660,000 121,000 19.94 484,800,000 146,923,200 1.520 2016-02-19
1004 2016-02-22 96,539,000 29,000 19.91 484,800,000 150,600,840 1.560 2016-02-18
1005 2016-02-19 96,510,000 77,000 19.91 484,800,000 154,416,000 1.600 2016-02-17
1006 2016-02-18 96,433,000 512,000 19.89 484,800,000 155,257,130 1.610 2016-02-16
1007 2016-02-16 95,921,000 120,000 19.79 484,800,000 142,922,290 1.490 2016-02-12
1008 2016-02-15 95,801,000 -730,000 19.76 484,800,000 144,659,510 1.510 2016-02-11
1009 2016-02-12 96,531,000 -212,000 19.91 484,800,000 153,484,290 1.590 2016-02-05
1010 2016-02-11 96,743,000 60,000 19.96 484,800,000 152,853,940 1.580 2016-02-04
1011 2016-02-04 96,683,000 331,000 19.94 484,800,000 156,626,460 1.620 2016-02-02
1012 2016-02-03 96,352,000 -295,000 19.87 484,800,000 152,236,160 1.580 2016-02-01
1013 2016-02-02 96,647,000 1,092,000 19.94 484,800,000 157,534,610 1.630 2016-01-29
1014 2016-02-01 95,555,000 189,000 19.71 484,800,000 144,288,050 1.510 2016-01-28
1015 2016-01-29 95,366,000 -855,000 19.67 484,800,000 142,095,340 1.490 2016-01-27
1016 2016-01-28 96,221,000 596,000 19.85 484,800,000 142,407,080 1.480 2016-01-26
1017 2016-01-27 95,625,000 122,000 19.72 484,800,000 150,131,250 1.570 2016-01-25
1018 2016-01-26 95,503,000 -639,000 19.70 484,800,000 146,119,590 1.530 2016-01-22
1019 2016-01-25 96,142,000 832,000 19.83 484,800,000 143,251,580 1.490 2016-01-21
1020 2016-01-22 95,310,000 -1,481,000 19.66 484,800,000 148,683,600 1.560 2016-01-20
1021 2016-01-21 96,791,000 1,172,000 19.97 484,800,000 163,576,790 1.690 2016-01-19
1022 2016-01-20 95,619,000 451,000 19.72 484,800,000 154,902,780 1.620 2016-01-18
1023 2016-01-19 95,168,000 1,358,000 19.63 484,800,000 152,268,800 1.600 2016-01-15
1024 2016-01-18 93,810,000 -2,074,000 19.35 484,800,000 148,219,800 1.580 2016-01-14
1025 2016-01-15 95,884,000 3,291,000 19.78 484,800,000 150,537,880 1.570 2016-01-13
1026 2016-01-14 92,593,000 -3,596,000 19.10 484,800,000 123,148,690 1.330 2016-01-12
1027 2016-01-13 96,189,000 -375,000 19.84 484,800,000 142,359,720 1.480 2016-01-11
1028 2016-01-12 96,564,000 -2,045,000 19.92 484,800,000 164,158,800 1.700 2016-01-08
1029 2016-01-11 98,609,000 -317,000 20.34 484,800,000 169,607,480 1.720 2016-01-07
1030 2016-01-08 98,926,000 234,000 20.41 484,800,000 189,937,920 1.920 2016-01-06
1031 2016-01-07 98,692,000 378,000 20.36 484,800,000 190,475,560 1.930 2016-01-05
1032 2016-01-06 98,314,000 100,000 20.28 484,800,000 180,897,760 1.840 2016-01-04
1033 2016-01-05 98,214,000 -340,000 20.26 484,800,000 207,231,540 2.110 2015-12-30
1034 2016-01-04 98,554,000 330,000 20.33 484,800,000 215,833,260 2.190 2015-12-29
1035 2015-12-30 98,224,000 -248,000 20.26 484,800,000 176,803,200 1.800 2015-12-28
1036 2015-12-29 98,472,000 310,000 20.31 484,800,000 181,188,480 1.840 2015-12-23
1037 2015-12-28 98,162,000 741,000 20.25 484,800,000 183,562,940 1.870 2015-12-22
1038 2015-12-23 97,421,000 310,000 20.10 484,800,000 179,254,640 1.840 2015-12-21
1039 2015-12-22 97,111,000 -221,000 20.03 484,800,000 163,146,480 1.680 2015-12-18
1040 2015-12-21 97,332,000 -162,000 20.08 484,800,000 197,583,960 2.030 2015-12-17
1041 2015-12-18 97,494,000 -108,000 20.11 484,800,000 202,787,520 2.080 2015-12-16
1042 2015-12-17 97,602,000 71,000 20.13 484,800,000 198,132,060 2.030 2015-12-15
1043 2015-12-16 97,531,000 333,000 20.12 484,800,000 207,741,030 2.130 2015-12-14
1044 2015-12-15 97,198,000 -265,000 20.05 484,800,000 194,396,000 2.000 2015-12-11
1045 2015-12-14 97,463,000 349,000 20.10 484,800,000 207,596,190 2.130 2015-12-10
1046 2015-12-11 97,114,000 51,000 20.03 484,800,000 226,275,620 2.330 2015-12-09
1047 2015-12-10 97,063,000 -202,000 20.02 484,800,000 238,774,980 2.460 2015-12-08
1048 2015-12-09 97,265,000 -659,000 20.06 484,800,000 221,764,200 2.280 2015-12-07
1049 2015-12-08 97,924,000 197,000 20.20 484,800,000 205,640,400 2.100 2015-12-04
1050 2015-12-07 97,727,000 200,000 20.16 484,800,000 212,067,590 2.170 2015-12-03
1051 2015-12-04 97,527,000 -613,000 20.12 484,800,000 206,757,240 2.120 2015-12-02
1052 2015-12-03 98,140,000 2,955,000 20.24 484,800,000 193,335,800 1.970 2015-12-01
1053 2015-12-02 95,185,000 -156,000 19.63 484,800,000 165,621,900 1.740 2015-11-30
1054 2015-12-01 95,341,000 787,000 19.67 484,800,000 163,033,110 1.710 2015-11-27
1055 2015-11-30 94,554,000 -1,058,000 19.50 484,800,000 170,197,200 1.800 2015-11-26
1056 2015-11-27 95,612,000 285,000 19.72 484,800,000 158,715,920 1.660 2015-11-25
1057 2015-11-26 95,327,000 231,000 19.66 484,800,000 171,588,600 1.800 2015-11-24
1058 2015-11-25 95,096,000 253,000 19.62 484,800,000 176,878,560 1.860 2015-11-23
1059 2015-11-24 94,843,000 475,000 19.56 484,800,000 164,078,390 1.730 2015-11-20
1060 2015-11-23 94,368,000 229,000 19.47 484,800,000 157,594,560 1.670 2015-11-19
1061 2015-11-20 94,139,000 2,811,000 19.42 484,800,000 158,153,520 1.680 2015-11-18
1062 2015-11-19 91,328,000 1,232,000 18.84 484,800,000 136,992,000 1.500 2015-11-17
1063 2015-11-18 90,096,000 406,000 18.58 484,800,000 129,738,240 1.440 2015-11-16
1064 2015-11-17 89,690,000 562,000 18.50 484,800,000 112,112,500 1.250 2015-11-13
1065 2015-11-16 89,128,000 3,268,000 18.38 484,800,000 113,192,560 1.270 2015-11-12
1066 2015-11-13 85,860,000 -144,000 17.71 484,800,000 96,163,200 1.120 2015-11-11
1067 2015-11-12 86,004,000 -661,000 17.74 484,800,000 97,184,520 1.130 2015-11-10
1068 2015-11-11 86,665,000 461,000 17.88 484,800,000 100,531,400 1.160 2015-11-09
1069 2015-11-10 86,204,000 -115,000 17.78 484,800,000 100,858,680 1.170 2015-11-06
1070 2015-11-09 86,319,000 20,000 17.81 484,800,000 97,540,470 1.130 2015-11-05
1071 2015-11-06 86,299,000 430,000 17.80 484,800,000 98,380,860 1.140 2015-11-04
1072 2015-11-05 85,869,000 -131,000 17.71 484,800,000 91,021,140 1.060 2015-11-03
1073 2015-11-04 86,000,000 146,000 17.74 484,800,000 93,740,000 1.090 2015-11-02
1074 2015-11-03 85,854,000 198,000 17.71 484,800,000 97,015,020 1.130 2015-10-30
1075 2015-11-02 85,656,000 27,000 17.67 484,800,000 96,791,280 1.130 2015-10-29
1076 2015-10-30 85,629,000 -167,000 17.66 484,800,000 93,335,610 1.090 2015-10-28
1077 2015-10-29 85,796,000 -202,000 17.70 484,800,000 96,091,520 1.120 2015-10-27
1078 2015-10-28 85,998,000 20,000 17.74 484,800,000 98,037,720 1.140 2015-10-26
1079 2015-10-27 85,978,000 817,000 17.73 484,800,000 99,734,480 1.160 2015-10-23
1080 2015-10-26 85,161,000 207,000 17.57 484,800,000 96,231,930 1.130 2015-10-22
1081 2015-10-23 84,954,000 90,000 17.52 484,800,000 97,697,100 1.150 2015-10-20
1082 2015-10-22 84,864,000 -95,000 17.50 484,800,000 100,988,160 1.190 2015-10-19
1083 2015-10-20 84,959,000 -172,000 17.52 484,800,000 102,800,390 1.210 2015-10-16
1084 2015-10-19 85,131,000 104,000 17.56 484,800,000 103,008,510 1.210 2015-10-15
1085 2015-10-16 85,027,000 67,000 17.54 484,800,000 98,631,320 1.160 2015-10-14
1086 2015-10-15 84,960,000 83,000 17.52 484,800,000 102,801,600 1.210 2015-10-13
1087 2015-10-14 84,877,000 953,000 17.51 484,800,000 99,306,090 1.170 2015-10-12
1088 2015-10-13 83,924,000 304,000 17.31 484,800,000 93,994,880 1.120 2015-10-09
1089 2015-10-12 83,620,000 -249,000 17.25 484,800,000 91,982,000 1.100 2015-10-08
1090 2015-10-09 83,869,000 135,000 17.30 484,800,000 91,417,210 1.090 2015-10-07
1091 2015-10-08 83,734,000 -206,000 17.27 484,800,000 87,083,360 1.040 2015-10-06
1092 2015-10-07 83,940,000 50,000 17.31 484,800,000 88,137,000 1.050 2015-10-05
1093 2015-10-05 83,890,000 471,000 17.30 484,800,000 84,728,900 1.010 2015-09-30
1094 2015-10-02 83,419,000 90,000 17.21 484,800,000 86,755,760 1.040 2015-09-29
1095 2015-09-30 83,329,000 -548,000 17.19 484,800,000 88,328,740 1.060 2015-09-25
1096 2015-09-29 83,877,000 40,000 17.30 484,800,000 92,264,700 1.100 2015-09-24
1097 2015-09-25 83,837,000 -32,000 17.29 484,800,000 92,220,700 1.100 2015-09-23
1098 2015-09-24 83,869,000 40,000 17.30 484,800,000 97,288,040 1.160 2015-09-22
1099 2015-09-23 83,829,000 -13,000 17.29 484,800,000 95,565,060 1.140 2015-09-21
1100 2015-09-22 83,842,000 -234,000 17.29 484,800,000 94,741,460 1.130 2015-09-18
1101 2015-09-21 84,076,000 160,000 17.34 484,800,000 88,279,800 1.050 2015-09-17
1102 2015-09-18 83,916,000 37,000 17.31 484,800,000 87,272,640 1.040 2015-09-16
1103 2015-09-17 83,879,000 -350,000 17.30 484,800,000 83,879,000 1.000 2015-09-15
1104 2015-09-16 84,229,000 -168,000 17.37 484,800,000 85,071,290 1.010 2015-09-14
1105 2015-09-15 84,397,000 280,000 17.41 484,800,000 89,460,820 1.060 2015-09-11
1106 2015-09-11 84,117,000 1,171,000 17.35 484,800,000 88,322,850 1.050 2015-09-09
1107 2015-09-10 82,946,000 497,000 17.11 484,800,000 82,946,000 1.000 2015-09-08
1108 2015-09-09 82,449,000 31,000 17.01 484,800,000 77,502,060 0.940 2015-09-07
1109 2015-09-08 82,418,000 2,000 17.00 484,800,000 75,824,560 0.920 2015-09-04
1110 2015-09-07 82,416,000 -8,000 17.00 484,800,000 77,471,040 0.940 2015-09-02
1111 2015-09-04 82,424,000 -50,000 17.00 484,800,000 75,830,080 0.920 2015-09-01
1112 2015-09-02 82,474,000 -534,000 17.01 484,800,000 79,175,040 0.960 2015-08-31
1113 2015-09-01 83,008,000 150,000 17.12 484,800,000 82,177,920 0.990 2015-08-28
1114 2015-08-31 82,858,000 -495,000 17.09 484,800,000 83,686,580 1.010 2015-08-27
1115 2015-08-28 83,353,000 1,111,000 17.19 484,800,000 76,684,760 0.920 2015-08-26
1116 2015-08-27 82,242,000 43,000 16.96 484,800,000 74,017,800 0.900 2015-08-25
1117 2015-08-26 82,199,000 862,000 16.96 484,800,000 70,691,140 0.860 2015-08-24
1118 2015-08-25 81,337,000 117,000 16.78 484,800,000 87,030,590 1.070 2015-08-21
1119 2015-08-24 81,220,000 -29,000 16.75 484,800,000 90,966,400 1.120 2015-08-20
1120 2015-08-21 81,249,000 28,000 16.76 484,800,000 94,248,840 1.160 2015-08-19
1121 2015-08-20 81,221,000 -1,403,000 16.75 484,800,000 93,404,150 1.150 2015-08-18
1122 2015-08-19 82,624,000 484,000 17.04 484,800,000 100,801,280 1.220 2015-08-17
1123 2015-08-18 82,140,000 229,000 16.94 484,800,000 102,675,000 1.250 2015-08-14
1124 2015-08-17 81,911,000 1,324,000 16.90 484,800,000 98,293,200 1.200 2015-08-13
1125 2015-08-14 80,587,000 -243,000 16.62 484,800,000 91,063,310 1.130 2015-08-12
1126 2015-08-13 80,830,000 -182,000 16.67 484,800,000 104,270,700 1.290 2015-08-11
1127 2015-08-12 81,012,000 691,000 16.71 484,800,000 110,986,440 1.370 2015-08-10
1128 2015-08-11 80,321,000 270,000 16.57 484,800,000 103,614,090 1.290 2015-08-07
1129 2015-08-10 80,051,000 -25,000 16.51 484,800,000 95,260,690 1.190 2015-08-06
1130 2015-08-07 80,076,000 -585,000 16.52 484,800,000 97,692,720 1.220 2015-08-05
1131 2015-08-06 80,661,000 724,000 16.64 484,800,000 99,213,030 1.230 2015-08-04
1132 2015-08-05 79,937,000 -713,000 16.49 484,800,000 93,526,290 1.170 2015-08-03
1133 2015-08-04 80,650,000 56,000 16.64 484,800,000 99,199,500 1.230 2015-07-31
1134 2015-08-03 80,594,000 -76,000 16.62 484,800,000 95,906,860 1.190 2015-07-30
1135 2015-07-31 80,670,000 -821,000 16.64 484,800,000 104,064,300 1.290 2015-07-29
1136 2015-07-30 81,491,000 550,000 16.81 484,800,000 96,159,380 1.180 2015-07-28
1137 2015-07-29 80,941,000 -907,000 16.70 484,800,000 91,463,330 1.130 2015-07-27
1138 2015-07-28 81,848,000 1,729,000 16.88 484,800,000 107,220,880 1.310 2015-07-24
1139 2015-07-27 80,119,000 1,644,000 16.53 484,800,000 126,588,020 1.580 2015-07-23
1140 2015-07-24 78,475,000 -3,105,000 16.19 484,800,000 119,282,000 1.520 2015-07-22
1141 2015-07-23 81,580,000 -171,000 16.83 484,800,000 132,975,400 1.630 2015-07-21
1142 2015-07-22 81,751,000 16,000 16.86 484,800,000 134,889,150 1.650 2015-07-20
1143 2015-07-21 81,735,000 179,000 16.86 484,800,000 131,593,350 1.610 2015-07-17
1144 2015-07-20 81,556,000 655,000 16.82 484,800,000 120,702,880 1.480 2015-07-16
1145 2015-07-17 80,901,000 -271,000 16.69 484,800,000 118,115,460 1.460 2015-07-15
1146 2015-07-16 81,172,000 -114,000 16.74 484,800,000 128,251,760 1.580 2015-07-14
1147 2015-07-15 81,286,000 357,000 16.77 484,800,000 135,747,620 1.670 2015-07-13
1148 2015-07-14 80,929,000 -69,000 16.69 484,800,000 125,439,950 1.550 2015-07-10
1149 2015-07-13 80,998,000 3,245,000 16.71 484,800,000 117,447,100 1.450 2015-07-09
1150 2015-07-10 77,753,000 -544,000 16.04 484,800,000 68,422,640 0.880 2015-07-08
1151 2015-07-09 78,297,000 -2,136,000 16.15 484,800,000 65,769,480 0.840 2015-07-07
1152 2015-07-08 80,433,000 -261,000 16.59 484,800,000 95,715,270 1.190 2015-07-06
1153 2015-07-07 80,694,000 671,000 16.64 484,800,000 122,654,880 1.520 2015-07-03
1154 2015-07-06 80,023,000 35,000 16.51 484,800,000 136,039,100 1.700 2015-07-02
1155 2015-07-03 79,988,000 -55,000 16.50 484,800,000 149,577,560 1.870 2015-06-30
1156 2015-07-02 80,043,000 305,000 16.51 484,800,000 136,073,100 1.700 2015-06-29
1157 2015-06-30 79,738,000 -1,128,000 16.45 484,800,000 155,489,100 1.950 2015-06-26
1158 2015-06-29 80,866,000 -2,000 16.68 484,800,000 170,627,260 2.110 2015-06-25
1159 2015-06-26 80,868,000 -277,000 16.68 484,800,000 179,526,960 2.220 2015-06-24
1160 2015-06-25 81,145,000 -123,000 16.74 484,800,000 182,576,250 2.250 2015-06-23
1161 2015-06-24 81,268,000 23,000 16.76 484,800,000 184,478,360 2.270 2015-06-22
1162 2015-06-23 81,245,000 -130,000 16.76 484,800,000 177,114,100 2.180 2015-06-19
1163 2015-06-22 81,375,000 -829,000 16.79 484,800,000 175,770,000 2.160 2015-06-18
1164 2015-06-19 82,204,000 -405,000 16.96 484,800,000 177,560,640 2.160 2015-06-17
1165 2015-06-18 82,609,000 -273,000 17.04 484,800,000 175,957,170 2.130 2015-06-16
1166 2015-06-17 82,882,000 -46,000 17.10 484,800,000 186,484,500 2.250 2015-06-15
1167 2015-06-16 82,928,000 119,000 17.11 484,800,000 196,539,360 2.370 2015-06-12
1168 2015-06-15 82,809,000 -5,000 17.08 484,800,000 182,179,800 2.200 2015-06-11
1169 2015-06-12 82,814,000 183,000 17.08 484,800,000 183,847,080 2.220 2015-06-10
1170 2015-06-11 82,631,000 -1,298,000 17.04 484,800,000 174,351,410 2.110 2015-06-09
1171 2015-06-10 83,929,000 521,000 17.31 484,800,000 186,322,380 2.220 2015-06-08
1172 2015-06-09 83,408,000 -203,000 17.20 484,800,000 216,026,720 2.590 2015-06-05
1173 2015-06-08 83,611,000 -513,000 17.25 484,800,000 219,896,930 2.630 2015-06-04
1174 2015-06-05 84,124,000 2,359,000 17.35 484,800,000 222,928,600 2.650 2015-06-03
1175 2015-06-04 81,765,000 2,965,000 16.87 484,800,000 237,118,500 2.900 2015-06-02
1176 2015-06-03 78,800,000 112,000 16.25 484,800,000 229,308,000 2.910 2015-06-01
1177 2015-06-02 78,688,000 -188,000 16.23 484,800,000 207,736,320 2.640 2015-05-29
1178 2015-06-01 78,876,000 333,000 16.27 484,800,000 201,133,800 2.550 2015-05-28
1179 2015-05-29 78,543,000 1,449,000 16.20 484,800,000 202,640,940 2.580 2015-05-27
1180 2015-05-28 77,094,000 974,000 15.90 484,800,000 181,170,900 2.350 2015-05-26
1181 2015-05-27 76,120,000 2,437,000 15.70 484,800,000 171,270,000 2.250 2015-05-22
1182 2015-05-26 73,683,000 2,211,000 15.20 484,800,000 162,102,600 2.200 2015-05-21
1183 2015-05-22 71,472,000 2,696,000 14.74 484,800,000 149,376,480 2.090 2015-05-20
1184 2015-05-21 68,776,000 341,000 14.19 484,800,000 145,805,120 2.120 2015-05-19
1185 2015-05-20 68,435,000 3,047,000 14.12 484,800,000 130,710,850 1.910 2015-05-18
1186 2015-05-19 65,388,000 127,000 13.49 484,800,000 126,852,720 1.940 2015-05-15
1187 2015-05-18 65,261,000 -255,000 13.46 484,800,000 125,953,730 1.930 2015-05-14
1188 2015-05-15 65,516,000 -210,000 13.51 484,800,000 125,790,720 1.920 2015-05-13
1189 2015-05-14 65,726,000 691,000 13.56 484,800,000 122,907,620 1.870 2015-05-12
1190 2015-05-13 65,035,000 1,332,000 13.41 484,800,000 124,216,850 1.910 2015-05-11
1191 2015-05-12 63,703,000 100,000 13.14 484,800,000 114,665,400 1.800 2015-05-08
1192 2015-05-11 63,603,000 11,000 13.12 484,800,000 109,397,160 1.720 2015-05-07
1193 2015-05-08 63,592,000 922,000 13.12 484,800,000 117,009,280 1.840 2015-05-06
1194 2015-05-07 62,670,000 641,000 12.93 484,800,000 121,579,800 1.940 2015-05-05
1195 2015-05-06 62,029,000 217,000 12.79 484,800,000 130,881,190 2.110 2015-05-04
1196 2015-05-05 61,812,000 88,000 12.75 484,800,000 110,643,480 1.790 2015-04-30
1197 2015-05-04 61,724,000 482,000 12.73 484,800,000 113,572,160 1.840 2015-04-29
1198 2015-04-30 61,242,000 -204,000 12.63 484,800,000 114,522,540 1.870 2015-04-28
1199 2015-04-29 61,446,000 -725,000 12.67 484,800,000 100,156,980 1.630 2015-04-27
1200 2015-04-28 62,171,000 877,000 12.82 484,800,000 100,717,020 1.620 2015-04-24
1201 2015-04-27 61,294,000 -542,000 12.64 484,800,000 111,555,080 1.820 2015-04-23
1202 2015-04-24 61,836,000 2,499,000 12.75 484,800,000 90,280,560 1.460 2015-04-22
1203 2015-04-23 59,337,000 356,000 12.24 484,800,000 73,577,880 1.240 2015-04-21
1204 2015-04-22 58,981,000 823,000 12.17 484,800,000 67,828,150 1.150 2015-04-20
1205 2015-04-21 58,158,000 123,000 12.00 484,800,000 70,371,180 1.210 2015-04-17
1206 2015-04-20 58,035,000 -482,000 11.97 484,800,000 74,865,150 1.290 2015-04-16
1207 2015-04-17 58,517,000 16,000 12.07 484,800,000 77,242,440 1.320 2015-04-15
1208 2015-04-16 58,501,000 -393,000 12.07 484,800,000 76,051,300 1.300 2015-04-14
1209 2015-04-15 58,894,000 -290,000 12.15 484,800,000 84,807,360 1.440 2015-04-13
1210 2015-04-14 59,184,000 -382,000 12.21 484,800,000 78,122,880 1.320 2015-04-10
1211 2015-04-13 59,566,000 115,000 12.29 484,800,000 57,779,020 0.970 2015-04-09
1212 2015-04-10 59,451,000 558,000 12.26 484,800,000 57,072,960 0.960 2015-04-08
1213 2015-04-09 58,893,000 -65,000 12.15 484,800,000 53,003,700 0.900 2015-04-02
1214 2015-04-08 58,958,000 718,000 12.16 484,800,000 51,293,460 0.870 2015-04-01
1215 2015-04-01 58,240,000 600,000 12.01 484,800,000 44,844,800 0.770 2015-03-30
1216 2015-03-31 57,640,000 436,000 11.89 484,800,000 42,653,600 0.740 2015-03-27
1217 2015-03-30 57,204,000 187,000 11.80 484,800,000 44,047,080 0.770 2015-03-26
1218 2015-03-27 57,017,000 3,250,000 11.76 484,800,000 43,903,090 0.770 2015-03-25
1219 2015-03-25 53,767,000 -40,000 11.09 484,800,000 38,712,240 0.720 2015-03-23
1220 2015-03-19 53,807,000 -143,000 11.10 484,800,000 38,741,040 0.720 2015-03-17
1221 2015-03-18 53,950,000 20,000 11.13 484,800,000 38,844,000 0.720 2015-03-16
1222 2015-03-13 53,930,000 30,000 11.12 484,800,000 39,368,900 0.730 2015-03-11
1223 2015-03-12 53,900,000 -51,000 11.12 484,800,000 39,347,000 0.730 2015-03-10
1224 2015-03-11 53,951,000 -87,000 11.13 484,800,000 38,844,720 0.720 2015-03-09
1225 2015-03-09 54,038,000 -1,000 11.15 484,800,000 38,907,360 0.720 2015-03-05
1226 2015-03-02 54,039,000 48,000 11.15 484,800,000 39,988,860 0.740 2015-02-26
1227 2015-02-26 53,991,000 30,000 11.14 484,800,000 41,033,160 0.760 2015-02-24
1228 2015-02-17 53,961,000 50,000 11.13 484,800,000 38,851,920 0.720 2015-02-13
1229 2015-02-05 53,911,000 90,000 11.12 484,800,000 39,894,140 0.740 2015-02-03
1230 2015-01-27 53,821,000 -47,000 11.10 484,800,000 39,289,330 0.730 2015-01-23
1231 2015-01-16 53,868,000 30,000 11.11 484,800,000 39,323,640 0.730 2015-01-14
1232 2015-01-07 53,838,000 60,000 11.11 484,800,000 39,301,740 0.730 2015-01-05
1233 2015-01-05 53,778,000 144,000 11.09 484,800,000 37,644,600 0.700 2014-12-30
1234 2014-12-29 53,634,000 -18,000 11.06 484,800,000 38,080,140 0.710 2014-12-22
1235 2014-12-23 53,652,000 1,000,000 11.07 484,800,000 38,629,440 0.720 2014-12-19
1236 2014-12-10 52,652,000 -64,000 10.86 484,800,000 38,962,480 0.740 2014-12-08
1237 2014-12-05 52,716,000 -100,000 10.87 484,800,000 40,064,160 0.760 2014-12-03
1238 2014-12-04 52,816,000 -70,000 10.89 484,800,000 40,140,160 0.760 2014-12-02
1239 2014-12-03 52,886,000 -94,000 10.91 484,800,000 38,606,780 0.730 2014-12-01
1240 2014-11-27 52,980,000 -42,000 10.93 484,800,000 43,443,600 0.820 2014-11-25
1241 2014-11-25 53,022,000 -67,000 10.94 484,800,000 41,357,160 0.780 2014-11-21
1242 2014-11-21 53,089,000 445,000 10.95 484,800,000 40,878,530 0.770 2014-11-19
1243 2014-11-20 52,644,000 473,000 10.86 484,800,000 40,535,880 0.770 2014-11-18
1244 2014-11-19 52,171,000 177,000 10.76 484,800,000 38,084,830 0.730 2014-11-17
1245 2014-11-18 51,994,000 175,000 10.72 484,800,000 37,955,620 0.730 2014-11-14
1246 2014-11-07 51,819,000 -138,000 10.69 484,800,000 34,200,540 0.660 2014-11-05
1247 2014-11-05 51,957,000 79,000 10.72 484,800,000 34,291,620 0.660 2014-11-03
1248 2014-11-04 51,878,000 -130,000 10.70 484,800,000 34,758,260 0.670 2014-10-31
1249 2014-11-03 52,008,000 -22,000 10.73 484,800,000 34,325,280 0.660 2014-10-30
1250 2014-10-29 52,030,000 -30,000 10.73 484,800,000 33,819,500 0.650 2014-10-27
1251 2014-10-21 52,060,000 -40,000 10.74 484,800,000 34,359,600 0.660 2014-10-17
1252 2014-10-16 52,100,000 -260,000 10.75 484,800,000 34,386,000 0.660 2014-10-14
1253 2014-10-07 52,360,000 55,000 10.80 484,800,000 35,081,200 0.670 2014-10-03
1254 2014-10-06 52,305,000 60,000 10.79 484,800,000 35,044,350 0.670 2014-09-30
1255 2014-09-29 52,245,000 178,000 10.78 484,800,000 36,571,500 0.700 2014-09-25
1256 2014-09-23 52,067,000 -15,000 10.74 484,800,000 36,446,900 0.700 2014-09-19
1257 2014-09-15 52,082,000 -88,000 10.74 484,800,000 36,978,220 0.710 2014-09-11
1258 2014-09-05 52,170,000 -100,000 10.76 484,800,000 36,519,000 0.700 2014-09-03
1259 2014-08-28 52,270,000 -468,000 10.78 484,800,000 34,498,200 0.660 2014-08-26
1260 2014-08-15 52,738,000 88,000 10.88 484,800,000 33,224,940 0.630 2014-08-13
1261 2014-08-08 52,650,000 100,000 10.86 484,800,000 34,222,500 0.650 2014-08-06
1262 2014-08-07 52,550,000 50,000 10.84 484,800,000 33,106,500 0.630 2014-08-05
1263 2014-08-06 52,500,000 164,000 10.83 484,800,000 33,600,000 0.640 2014-08-04
1264 2014-08-05 52,336,000 197,000 10.80 484,800,000 33,495,040 0.640 2014-08-01
1265 2014-08-04 52,139,000 89,000 10.75 484,800,000 33,890,350 0.650 2014-07-31
1266 2014-07-31 52,050,000 260,000 10.74 484,800,000 34,873,500 0.670 2014-07-29
1267 2014-07-30 51,790,000 96,000 10.68 484,800,000 33,663,500 0.650 2014-07-28
1268 2014-07-25 51,694,000 120,000 10.66 484,800,000 32,050,280 0.620 2014-07-23
1269 2014-07-24 51,574,000 490,000 10.64 484,800,000 31,460,140 0.610 2014-07-22
1270 2014-07-23 51,084,000 30,000 10.54 484,800,000 31,672,080 0.620 2014-07-21
1271 2014-07-21 51,054,000 35,000 10.53 484,800,000 31,653,480 0.620 2014-07-17
1272 2014-07-16 51,019,000 10,000 10.52 484,800,000 30,101,210 0.590 2014-07-14
1273 2014-07-10 51,009,000 10,000 10.52 484,800,000 30,095,310 0.590 2014-07-08
1274 2014-07-02 50,999,000 140,000 10.52 484,800,000 29,069,430 0.570 2014-06-27
1275 2014-06-27 50,859,000 -50,000 10.49 484,800,000 28,989,630 0.570 2014-06-25
1276 2014-06-25 50,909,000 100,000 10.50 484,800,000 29,018,130 0.570 2014-06-23
1277 2014-06-19 50,809,000 110,000 10.48 484,800,000 29,977,310 0.590 2014-06-17
1278 2014-06-13 50,699,000 30,000 10.46 484,800,000 27,884,450 0.550 2014-06-11
1279 2014-06-05 50,669,000 -498,000 10.45 484,800,000 25,081,155 0.495 2014-06-03
1280 2014-05-27 51,167,000 60,000 10.55 484,800,000 25,583,500 0.500 2014-05-23
1281 2014-05-22 51,107,000 -29,000 10.54 484,800,000 26,064,570 0.510 2014-05-20
1282 2014-05-21 51,136,000 66,000 10.55 484,800,000 26,079,360 0.510 2014-05-19
1283 2014-05-20 51,070,000 -96,000 10.53 484,800,000 26,045,700 0.510 2014-05-16
1284 2014-05-15 51,166,000 29,000 10.55 484,800,000 25,327,170 0.495 2014-05-13
1285 2014-05-14 51,137,000 10,000 10.55 484,800,000 26,079,870 0.510 2014-05-12
1286 2014-05-02 51,127,000 13,000 10.55 484,800,000 27,097,310 0.530 2014-04-29
1287 2014-04-30 51,114,000 77,000 10.54 484,800,000 28,112,700 0.550 2014-04-28
1288 2014-04-28 51,037,000 69,000 10.53 484,800,000 29,091,090 0.570 2014-04-24
1289 2014-04-25 50,968,000 90,000 10.51 484,800,000 28,542,080 0.560 2014-04-23
1290 2014-04-24 50,878,000 94,000 10.49 484,800,000 28,491,680 0.560 2014-04-22
1291 2014-04-23 50,784,000 30,000 10.48 484,800,000 28,439,040 0.560 2014-04-17
1292 2014-04-22 50,754,000 28,000 10.47 484,800,000 28,422,240 0.560 2014-04-16
1293 2014-04-17 50,726,000 -30,000 10.46 484,800,000 28,913,820 0.570 2014-04-15
1294 2014-04-16 50,756,000 93,000 10.47 484,800,000 29,946,040 0.590 2014-04-14
1295 2014-04-15 50,663,000 20,000 10.45 484,800,000 30,397,800 0.600 2014-04-11
1296 2014-04-14 50,643,000 27,000 10.45 484,800,000 31,905,090 0.630 2014-04-10
1297 2014-04-11 50,616,000 -140,000 10.44 484,800,000 28,344,960 0.560 2014-04-09
1298 2014-04-10 50,756,000 -343,000 10.47 484,800,000 26,393,120 0.520 2014-04-08
1299 2014-04-09 51,099,000 -150,000 10.54 484,800,000 29,637,420 0.580 2014-04-07
1300 2014-04-07 51,249,000 11,000 10.57 484,800,000 32,799,360 0.640 2014-04-03
1301 2014-04-02 51,238,000 -201,000 10.57 484,800,000 32,279,940 0.630 2014-03-31
1302 2014-04-01 51,439,000 -100,000 10.61 484,800,000 33,949,740 0.660 2014-03-28
1303 2014-03-31 51,539,000 142,000 10.63 484,800,000 34,015,740 0.660 2014-03-27
1304 2014-03-27 51,397,000 59,000 10.60 484,800,000 33,922,020 0.660 2014-03-25
1305 2014-03-25 51,338,000 180,000 10.59 484,800,000 36,449,980 0.710 2014-03-21
1306 2014-03-24 51,158,000 180,000 10.55 484,800,000 36,322,180 0.710 2014-03-20
1307 2014-03-20 50,978,000 35,000 10.52 484,800,000 35,174,820 0.690 2014-03-18
1308 2014-03-19 50,943,000 -343,000 10.51 484,800,000 34,131,810 0.670 2014-03-17
1309 2014-03-18 51,286,000 -24,000 10.58 484,800,000 34,361,620 0.670 2014-03-14
1310 2014-03-17 51,310,000 -160,000 10.58 484,800,000 35,403,900 0.690 2014-03-13
1311 2014-03-14 51,470,000 -545,000 10.62 484,800,000 36,029,000 0.700 2014-03-12
1312 2014-03-13 52,015,000 37,000 10.73 484,800,000 37,970,950 0.730 2014-03-11
1313 2014-03-12 51,978,000 -200,000 10.72 484,800,000 37,943,940 0.730 2014-03-10
1314 2014-03-11 52,178,000 -143,000 10.76 484,800,000 38,611,720 0.740 2014-03-07
1315 2014-03-10 52,321,000 60,000 10.79 484,800,000 39,240,750 0.750 2014-03-06
1316 2014-03-07 52,261,000 172,000 10.78 484,800,000 39,718,360 0.760 2014-03-05
1317 2014-03-06 52,089,000 -161,000 10.74 484,800,000 40,629,420 0.780 2014-03-04
1318 2014-03-05 52,250,000 -709,000 10.78 484,800,000 38,142,500 0.730 2014-03-03
1319 2014-03-04 52,959,000 -210,000 10.92 484,800,000 38,130,480 0.720 2014-02-28
1320 2014-03-03 53,169,000 -253,000 10.97 484,800,000 39,876,750 0.750 2014-02-27
1321 2014-02-27 53,422,000 73,000 11.02 484,800,000 40,066,500 0.750 2014-02-25
1322 2014-02-26 53,349,000 -30,000 11.00 484,800,000 41,078,730 0.770 2014-02-24
1323 2014-02-25 53,379,000 -59,000 11.01 484,800,000 42,169,410 0.790 2014-02-21
1324 2014-02-24 53,438,000 -50,000 11.02 484,800,000 41,681,640 0.780 2014-02-20
1325 2014-02-20 53,488,000 37,000 11.03 484,800,000 43,325,280 0.810 2014-02-18
1326 2014-02-19 53,451,000 101,000 11.03 484,800,000 42,760,800 0.800 2014-02-17
1327 2014-02-18 53,350,000 30,000 11.00 484,800,000 43,213,500 0.810 2014-02-14
1328 2014-02-17 53,320,000 56,000 11.00 484,800,000 43,189,200 0.810 2014-02-13
1329 2014-02-14 53,264,000 106,000 10.99 484,800,000 43,676,480 0.820 2014-02-12
1330 2014-02-13 53,158,000 80,000 10.96 484,800,000 42,526,400 0.800 2014-02-11
1331 2014-02-12 53,078,000 -2,000 10.95 484,800,000 42,462,400 0.800 2014-02-10
1332 2014-02-11 53,080,000 120,000 10.95 484,800,000 41,402,400 0.780 2014-02-07
1333 2014-02-10 52,960,000 -10,000 10.92 484,800,000 41,308,800 0.780 2014-02-06
1334 2014-02-06 52,970,000 91,000 10.93 484,800,000 41,846,300 0.790 2014-02-04
1335 2014-02-05 52,879,000 714,000 10.91 484,800,000 44,947,150 0.850 2014-01-29
1336 2014-01-29 52,165,000 140,000 10.76 484,800,000 41,732,000 0.800 2014-01-27
1337 2014-01-28 52,025,000 -9,000 10.73 484,800,000 43,180,750 0.830 2014-01-24
1338 2014-01-27 52,034,000 129,000 10.73 484,800,000 45,269,580 0.870 2014-01-23
1339 2014-01-24 51,905,000 -155,000 10.71 484,800,000 45,676,400 0.880 2014-01-22
1340 2014-01-22 52,060,000 10,000 10.74 484,800,000 42,168,600 0.810 2014-01-20
1341 2014-01-21 52,050,000 40,000 10.74 484,800,000 43,722,000 0.840 2014-01-17
1342 2014-01-17 52,010,000 11,000 10.73 484,800,000 40,567,800 0.780 2014-01-15
1343 2014-01-16 51,999,000 46,000 10.73 484,800,000 40,559,220 0.780 2014-01-14
1344 2014-01-14 51,953,000 200,000 10.72 484,800,000 42,601,460 0.820 2014-01-10
1345 2014-01-13 51,753,000 191,000 10.68 484,800,000 37,779,690 0.730 2014-01-09
1346 2014-01-10 51,562,000 -39,000 10.64 484,800,000 39,187,120 0.760 2014-01-08
1347 2014-01-09 51,601,000 21,000 10.64 484,800,000 35,088,680 0.680 2014-01-07
1348 2014-01-08 51,580,000 325,000 10.64 484,800,000 36,621,800 0.710 2014-01-06
1349 2014-01-07 51,255,000 100,000 10.57 484,800,000 33,828,300 0.660 2014-01-03
1350 2014-01-06 51,155,000 -36,000 10.55 484,800,000 32,739,200 0.640 2014-01-02
1351 2014-01-03 51,191,000 32,000 10.56 484,800,000 33,786,060 0.660 2013-12-30
1352 2013-12-17 51,159,000 -36,000 10.55 484,800,000 32,741,760 0.640 2013-12-13
1353 2013-12-11 51,195,000 20,000 10.56 484,800,000 33,276,750 0.650 2013-12-09
1354 2013-12-05 51,175,000 -43,000 10.56 484,800,000 34,287,250 0.670 2013-12-03
1355 2013-12-04 51,218,000 380,000 10.56 484,800,000 34,316,060 0.670 2013-12-02
1356 2013-11-28 50,838,000 15,000 10.49 484,800,000 36,603,360 0.720 2013-11-26
1357 2013-11-25 50,823,000 65,000 10.48 484,800,000 38,625,480 0.760 2013-11-21
1358 2013-11-22 50,758,000 -53,000 10.47 484,800,000 36,545,760 0.720 2013-11-20
1359 2013-11-21 50,811,000 -25,000 10.48 484,800,000 37,600,140 0.740 2013-11-19
1360 2013-11-20 50,836,000 -490,000 10.49 484,800,000 36,601,920 0.720 2013-11-18
1361 2013-11-18 51,326,000 103,000 10.59 484,800,000 37,981,240 0.740 2013-11-14
1362 2013-11-15 51,223,000 470,000 10.57 484,800,000 39,953,940 0.780 2013-11-13
1363 2013-11-14 50,753,000 300,000 10.47 484,800,000 42,124,990 0.830 2013-11-12
1364 2013-11-13 50,453,000 70,000 10.41 484,800,000 40,866,930 0.810 2013-11-11
1365 2013-11-11 50,383,000 -170,000 10.39 484,800,000 43,329,380 0.860 2013-11-07
1366 2013-11-08 50,553,000 103,000 10.43 484,800,000 43,475,580 0.860 2013-11-06
1367 2013-11-07 50,450,000 -138,000 10.41 484,800,000 49,441,000 0.980 2013-11-05
1368 2013-11-06 50,588,000 -122,000 10.43 484,800,000 45,529,200 0.900 2013-11-04
1369 2013-11-05 50,710,000 -6,892,000 10.46 484,800,000 41,582,200 0.820 2013-11-01
1370 2013-11-04 57,602,000 -979,000 11.88 484,800,000 44,929,560 0.780 2013-10-31
1371 2013-11-01 58,581,000 -34,000 12.08 484,800,000 42,178,320 0.720 2013-10-30
1372 2013-10-29 58,615,000 -156,000 12.09 484,800,000 39,858,200 0.680 2013-10-25
1373 2013-10-25 58,771,000 36,000 12.12 484,800,000 39,964,280 0.680 2013-10-23
1374 2013-10-24 58,735,000 -76,000 12.12 484,800,000 43,463,900 0.740 2013-10-22
1375 2013-10-23 58,811,000 -4,044,000 12.13 484,800,000 42,932,030 0.730 2013-10-21
1376 2013-10-22 62,855,000 -62,000 12.97 484,800,000 42,741,400 0.680 2013-10-18
1377 2013-10-21 62,917,000 7,000 12.98 484,800,000 36,491,860 0.580 2013-10-17
1378 2013-10-15 62,910,000 -11,000 12.98 484,800,000 37,116,900 0.590 2013-10-10
1379 2013-10-11 62,921,000 -100,000 12.98 484,800,000 39,011,020 0.620 2013-10-09
1380 2013-10-03 63,021,000 -14,000 13.00 484,800,000 37,812,600 0.600 2013-09-30
1381 2013-10-02 63,035,000 -126,000 13.00 484,800,000 39,081,700 0.620 2013-09-27
1382 2013-09-30 63,161,000 -593,000 13.03 484,800,000 39,159,820 0.620 2013-09-26
1383 2013-09-27 63,754,000 126,000 13.15 484,800,000 39,527,480 0.620 2013-09-25
1384 2013-09-26 63,628,000 -390,000 13.12 484,800,000 36,904,240 0.580 2013-09-24
1385 2013-09-25 64,018,000 -937,000 13.21 484,800,000 33,929,540 0.530 2013-09-23
1386 2013-09-23 64,955,000 -142,000 13.40 484,800,000 33,776,600 0.520 2013-09-18
1387 2013-09-19 65,097,000 -16,000 13.43 484,800,000 35,152,380 0.540 2013-09-17
1388 2013-09-12 65,113,000 -200,000 13.43 484,800,000 34,509,890 0.530 2013-09-10
1389 2013-09-09 65,313,000 8,000 13.47 484,800,000 36,575,280 0.560 2013-09-05
1390 2013-09-06 65,305,000 10,000 13.47 484,800,000 39,836,050 0.610 2013-09-04
1391 2013-09-05 65,295,000 -90,000 13.47 484,800,000 38,524,050 0.590 2013-09-03
1392 2013-09-04 65,385,000 -18,000 13.49 484,800,000 35,961,750 0.550 2013-09-02
1393 2013-09-03 65,403,000 422,000 13.49 484,800,000 37,933,740 0.580 2013-08-30
1394 2013-09-02 64,981,000 -737,000 13.40 484,800,000 42,237,650 0.650 2013-08-29
1395 2013-08-30 65,718,000 160,000 13.56 484,800,000 36,802,080 0.560 2013-08-28
1396 2013-08-29 65,558,000 -350,000 13.52 484,800,000 37,368,060 0.570 2013-08-27
1397 2013-08-28 65,908,000 -110,000 13.59 484,800,000 34,931,240 0.530 2013-08-26
1398 2013-08-27 66,018,000 -600,000 13.62 484,800,000 35,649,720 0.540 2013-08-23
1399 2013-08-26 66,618,000 10,000 13.74 484,800,000 32,975,910 0.495 2013-08-22
1400 2013-08-23 66,608,000 -3,541,000 13.74 484,800,000 32,637,920 0.490 2013-08-21
1401 2013-08-22 70,149,000 -1,140,000 14.47 484,800,000 28,761,090 0.410 2013-08-20
1402 2013-08-21 71,289,000 -2,427,000 14.70 484,800,000 29,584,935 0.415 2013-08-19
1403 2013-08-19 73,716,000 -43,000 15.21 484,800,000 28,012,080 0.380 2013-08-15
1404 2013-08-16 73,759,000 -30,000 15.21 484,800,000 27,659,625 0.375 2013-08-13
1405 2013-08-13 73,789,000 -66,000 15.22 484,800,000 27,301,930 0.370 2013-08-09
1406 2013-08-08 73,855,000 -400,000 15.23 484,800,000 27,326,350 0.370 2013-08-06
1407 2013-08-05 74,255,000 54,000 15.32 484,800,000 27,474,350 0.370 2013-08-01
1408 2013-07-04 74,201,000 5,000 15.31 484,800,000 25,228,340 0.340 2013-07-02
1409 2013-07-03 74,196,000 106,000 15.30 484,800,000 23,742,720 0.320 2013-06-28
1410 2013-06-27 74,090,000 -100,000 15.28 484,800,000 24,449,700 0.330 2013-06-25
1411 2013-06-20 74,190,000 -61,000 15.30 484,800,000 25,966,500 0.350 2013-06-18
1412 2013-06-19 74,251,000 -100,000 15.32 484,800,000 27,101,615 0.365 2013-06-17
1413 2013-06-18 74,351,000 -248,000 15.34 484,800,000 27,138,115 0.365 2013-06-14
1414 2013-06-17 74,599,000 -80,000 15.39 484,800,000 27,228,635 0.365 2013-06-13
1415 2013-06-06 74,679,000 -32,000 15.40 484,800,000 28,004,625 0.375 2013-06-04
1416 2013-06-05 74,711,000 -183,000 15.41 484,800,000 27,643,070 0.370 2013-06-03
1417 2013-06-04 74,894,000 444,000 15.45 484,800,000 27,710,780 0.370 2013-05-31
1418 2013-05-31 74,450,000 -237,000 15.36 484,800,000 25,685,250 0.345 2013-05-29
1419 2013-05-30 74,687,000 -70,000 15.41 484,800,000 25,393,580 0.340 2013-05-28
1420 2013-05-29 74,757,000 -115,000 15.42 484,800,000 26,164,950 0.350 2013-05-27
1421 2013-05-28 74,872,000 -715,000 15.44 484,800,000 25,456,480 0.340 2013-05-24
1422 2013-05-27 75,587,000 -268,000 15.59 484,800,000 24,187,840 0.320 2013-05-23
1423 2013-05-23 75,855,000 -300,000 15.65 484,800,000 24,273,600 0.320 2013-05-21
1424 2013-05-22 76,155,000 -175,000 15.71 484,800,000 24,750,375 0.325 2013-05-20
1425 2013-05-14 76,330,000 -583,000 15.74 484,800,000 24,043,950 0.315 2013-05-10
1426 2013-05-13 76,913,000 122,000 15.86 484,800,000 24,227,595 0.315 2013-05-09
1427 2013-05-09 76,791,000 635,000 15.84 484,800,000 24,189,165 0.315 2013-05-07
1428 2013-04-17 76,156,000 -1,903,000 15.71 484,800,000 22,085,240 0.290 2013-04-15
1429 2013-04-16 78,059,000 -1,233,000 16.10 484,800,000 22,637,110 0.290 2013-04-12
1430 2013-04-15 79,292,000 -1,879,000 16.36 484,800,000 23,391,140 0.295 2013-04-11
1431 2013-04-12 81,171,000 -1,847,000 16.74 484,800,000 24,351,300 0.300 2013-04-10
1432 2013-04-09 83,018,000 -61,000 17.12 484,800,000 24,490,310 0.295 2013-04-05
1433 2013-03-21 83,079,000 48,000 17.14 484,800,000 26,169,885 0.315 2013-03-19
1434 2013-03-12 83,031,000 -291,000 17.13 484,800,000 29,060,850 0.350 2013-03-08
1435 2013-03-05 83,322,000 101,000 17.19 484,800,000 24,996,600 0.300 2013-03-01
1436 2013-02-27 83,221,000 43,000 17.17 484,800,000 25,798,510 0.310 2013-02-25
1437 2013-02-26 83,178,000 38,000 17.16 484,800,000 26,201,070 0.315 2013-02-22
1438 2013-02-25 83,140,000 160,000 17.15 484,800,000 29,099,000 0.350 2013-02-21
1439 2013-02-19 82,980,000 190,000 17.12 484,800,000 29,043,000 0.350 2013-02-15
1440 2013-02-07 82,790,000 73,000 17.08 484,800,000 28,148,600 0.340 2013-02-05
1441 2013-01-30 82,717,000 7,000 17.06 484,800,000 26,055,855 0.315 2013-01-28
1442 2013-01-29 82,710,000 -1,000 17.06 484,800,000 26,053,650 0.315 2013-01-25
1443 2013-01-16 82,711,000 -452,000 17.06 484,800,000 25,226,855 0.305 2013-01-14
1444 2013-01-14 83,163,000 -3,631,000 17.15 484,800,000 24,948,900 0.300 2013-01-10
1445 2013-01-11 86,794,000 95,000 17.90 484,800,000 27,774,080 0.320 2013-01-09
1446 2013-01-04 86,699,000 60,000 17.88 484,800,000 26,443,195 0.305 2013-01-02
1447 2012-12-20 86,639,000 100,000 17.87 484,800,000 25,125,310 0.290 2012-12-18
1448 2012-12-11 86,539,000 22,000 17.85 484,800,000 22,932,835 0.265 2012-12-07
1449 2012-11-28 86,517,000 200,000 17.85 484,800,000 24,224,760 0.280 2012-11-26
1450 2012-11-08 86,317,000 -40,000 17.80 484,800,000 23,305,590 0.270 2012-11-06
1451 2012-11-05 86,357,000 -128,000 17.81 484,800,000 25,043,530 0.290 2012-11-01
1452 2012-11-02 86,485,000 -110,000 17.84 484,800,000 24,215,800 0.280 2012-10-31
1453 2012-11-01 86,595,000 -2,000 17.86 484,800,000 24,246,600 0.280 2012-10-30
1454 2012-10-31 86,597,000 -202,000 17.86 484,800,000 24,680,145 0.285 2012-10-29
1455 2012-10-25 86,799,000 -20,000 17.90 484,800,000 22,133,745 0.255 2012-10-22
1456 2012-10-22 86,819,000 -60,000 17.91 484,800,000 23,441,130 0.270 2012-10-18
1457 2012-08-10 86,879,000 310,000 17.92 484,800,000 22,588,540 0.260 2012-08-08
1458 2012-08-03 86,569,000 -20,000 17.86 484,800,000 23,373,630 0.270 2012-08-01
1459 2012-07-19 86,589,000 -40,000 17.86 484,800,000 23,379,030 0.270 2012-07-17
1460 2012-07-18 86,629,000 -200,000 17.87 484,800,000 23,389,830 0.270 2012-07-16
1461 2012-07-17 86,829,000 -38,000 17.91 484,800,000 23,443,830 0.270 2012-07-13
1462 2012-07-11 86,867,000 -190,000 17.92 484,800,000 26,060,100 0.300 2012-07-09
1463 2012-06-29 87,057,000 100,000 17.96 484,800,000 23,940,675 0.275 2012-06-27
1464 2012-06-28 86,957,000 168,000 17.94 484,800,000 23,478,390 0.270 2012-06-26
1465 2012-06-26 86,789,000 -448,000 17.90 484,800,000 25,168,810 0.290 2012-06-22
1466 2012-06-20 87,237,000 500,000 17.99 484,800,000 25,298,730 0.290 2012-06-18
1467 2012-06-19 86,737,000 38,000 17.89 484,800,000 24,286,360 0.280 2012-06-15
1468 2012-06-14 86,699,000 182,000 17.88 484,800,000 25,142,710 0.290 2012-06-12
1469 2012-06-13 86,517,000 1,000 17.85 484,800,000 24,224,760 0.280 2012-06-11
1470 2012-06-05 86,516,000 1,000 17.85 484,800,000 24,224,480 0.280 2012-06-01
1471 2012-05-24 86,515,000 97,000 17.85 484,800,000 22,493,900 0.260 2012-05-22
1472 2012-05-18 86,418,000 -30,000 17.83 484,800,000 23,764,950 0.275 2012-05-16
1473 2012-05-15 86,448,000 30,000 17.83 484,800,000 25,069,920 0.290 2012-05-11
1474 2012-04-20 86,418,000 200,000 17.83 484,800,000 25,925,400 0.300 2012-04-18
1475 2012-03-20 86,218,000 1,000 17.78 484,800,000 31,038,480 0.360 2012-03-16
1476 2012-01-16 86,217,000 -130,000 17.78 484,800,000 25,434,015 0.295 2012-01-12
1477 2012-01-06 86,347,000 -1,000 17.81 484,800,000 25,472,365 0.295 2012-01-04
1478 2011-12-13 86,348,000 -100,000 17.81 484,800,000 25,472,660 0.295 2011-12-09
1479 2011-12-08 86,448,000 -12,000 17.83 484,800,000 25,934,400 0.300 2011-12-06
1480 2011-12-07 86,460,000 -1,000 17.83 484,800,000 25,073,400 0.290 2011-12-05
1481 2011-11-16 86,461,000 130,000 17.83 484,800,000 27,235,215 0.315 2011-11-14
1482 2011-11-03 86,331,000 3,000 17.81 484,800,000 25,035,990 0.290 2011-11-01
1483 2011-10-26 86,328,000 10,000 17.81 484,800,000 27,624,960 0.320 2011-10-24
1484 2011-10-11 86,318,000 17,000 17.80 484,800,000 25,032,220 0.290 2011-10-07
1485 2011-09-30 86,301,000 3,000 17.80 484,800,000 25,458,795 0.295 2011-09-27
1486 2011-09-12 86,298,000 -75,000 17.80 484,800,000 33,656,220 0.390 2011-09-08
1487 2011-08-30 86,373,000 25,000 17.82 484,800,000 29,366,820 0.340 2011-08-26
1488 2011-08-26 86,348,000 50,000 17.81 484,800,000 28,926,580 0.335 2011-08-24
1489 2011-08-16 86,298,000 100,000 17.80 484,800,000 30,635,790 0.355 2011-08-12
1490 2011-08-10 86,198,000 79,000 17.78 484,800,000 30,169,300 0.350 2011-08-08
1491 2011-08-04 86,119,000 -183,000 17.76 484,800,000 32,294,625 0.375 2011-08-02
1492 2011-08-02 86,302,000 -48,000 17.80 484,800,000 32,363,250 0.375 2011-07-29
1493 2011-07-29 86,350,000 48,000 17.81 484,800,000 31,086,000 0.360 2011-07-27
1494 2011-07-27 86,302,000 10,000 17.80 484,800,000 31,068,720 0.360 2011-07-25
1495 2011-07-26 86,292,000 -58,000 17.80 484,800,000 31,928,040 0.370 2011-07-22
1496 2011-07-25 86,350,000 58,000 17.81 484,800,000 30,654,250 0.355 2011-07-21
1497 2011-07-14 86,292,000 -100,000 17.80 484,800,000 32,790,960 0.380 2011-07-12
1498 2011-07-08 86,392,000 -40,000 17.82 484,800,000 34,556,800 0.400 2011-07-06
1499 2011-07-05 86,432,000 -200,000 17.83 484,800,000 33,708,480 0.390 2011-06-30
1500 2011-07-04 86,632,000 -118,000 17.87 484,800,000 35,085,960 0.405 2011-06-29
1501 2011-06-29 86,750,000 80,000 17.89 484,800,000 34,266,250 0.395 2011-06-27
1502 2011-06-28 86,670,000 141,000 17.88 484,800,000 34,234,650 0.395 2011-06-24
1503 2011-06-17 86,529,000 -8,000 17.85 484,800,000 33,313,665 0.385 2011-06-15
1504 2011-06-16 86,537,000 8,000 17.85 484,800,000 33,316,745 0.385 2011-06-14
1505 2011-05-17 86,529,000 -38,000 17.85 484,800,000 38,072,760 0.440 2011-05-13
1506 2011-05-16 86,567,000 10,000 17.86 484,800,000 39,820,820 0.460 2011-05-12
1507 2011-05-13 86,557,000 -72,000 17.85 484,800,000 39,816,220 0.460 2011-05-11
1508 2011-05-04 86,629,000 -9,000 17.87 484,800,000 38,549,905 0.445 2011-04-29
1509 2011-04-29 86,638,000 -121,000 17.87 484,800,000 38,553,910 0.445 2011-04-27
1510 2011-04-27 86,759,000 -184,000 17.90 484,800,000 37,740,165 0.435 2011-04-21
1511 2011-04-26 86,943,000 10,000 17.93 484,800,000 37,385,490 0.430 2011-04-20
1512 2011-04-21 86,933,000 -7,000 17.93 484,800,000 37,381,190 0.430 2011-04-19
1513 2011-04-20 86,940,000 390,000 17.93 484,800,000 37,384,200 0.430 2011-04-18
1514 2011-04-19 86,550,000 -275,000 17.85 484,800,000 38,082,000 0.440 2011-04-15
1515 2011-04-15 86,825,000 -21,000 17.91 484,800,000 37,334,750 0.430 2011-04-13
1516 2011-04-14 86,846,000 10,000 17.91 484,800,000 36,909,550 0.425 2011-04-12
1517 2011-04-13 86,836,000 13,000 17.91 484,800,000 37,339,480 0.430 2011-04-11
1518 2011-04-12 86,823,000 14,000 17.91 484,800,000 37,333,890 0.430 2011-04-08
1519 2011-04-11 86,809,000 1,000 17.91 484,800,000 37,761,915 0.435 2011-04-07
1520 2011-04-06 86,808,000 -7,000 17.91 484,800,000 37,327,440 0.430 2011-04-01
1521 2011-04-04 86,815,000 -2,000 17.91 484,800,000 37,330,450 0.430 2011-03-31
1522 2011-04-01 86,817,000 11,000 17.91 484,800,000 36,463,140 0.420 2011-03-30
1523 2011-03-31 86,806,000 -182,000 17.91 484,800,000 36,892,550 0.425 2011-03-29
1524 2011-03-28 86,988,000 7,000 17.94 484,800,000 36,534,960 0.420 2011-03-24
1525 2011-03-25 86,981,000 1,000 17.94 484,800,000 38,271,640 0.440 2011-03-23
1526 2011-03-24 86,980,000 21,000 17.94 484,800,000 38,271,200 0.440 2011-03-22
1527 2011-03-23 86,959,000 -71,000 17.94 484,800,000 38,261,960 0.440 2011-03-21
1528 2011-03-22 87,030,000 14,000 17.95 484,800,000 37,422,900 0.430 2011-03-18
1529 2011-03-21 87,016,000 38,000 17.95 484,800,000 36,546,720 0.420 2011-03-17
1530 2011-03-18 86,978,000 137,000 17.94 484,800,000 37,835,430 0.435 2011-03-16
1531 2011-03-17 86,841,000 -4,000 17.91 484,800,000 37,341,630 0.430 2011-03-15
1532 2011-03-15 86,845,000 13,000 17.91 484,800,000 37,777,575 0.435 2011-03-11
1533 2011-03-14 86,832,000 19,000 17.91 484,800,000 37,771,920 0.435 2011-03-10
1534 2011-03-11 86,813,000 -7,000 17.91 484,800,000 37,763,655 0.435 2011-03-09
1535 2011-03-10 86,820,000 -80,000 17.91 484,800,000 38,200,800 0.440 2011-03-08
1536 2011-03-09 86,900,000 28,000 17.92 484,800,000 38,236,000 0.440 2011-03-07
1537 2011-03-08 86,872,000 19,000 17.92 484,800,000 39,526,760 0.455 2011-03-04
1538 2011-03-07 86,853,000 -68,000 17.92 484,800,000 39,518,115 0.455 2011-03-03
1539 2011-03-04 86,921,000 -23,000 17.93 484,800,000 39,114,450 0.450 2011-03-02
1540 2011-03-03 86,944,000 -658,000 17.93 484,800,000 39,124,800 0.450 2011-03-01
1541 2011-03-02 87,602,000 -3,000 18.07 484,800,000 36,792,840 0.420 2011-02-28
1542 2011-03-01 87,605,000 35,000 18.07 484,800,000 36,356,075 0.415 2011-02-25
1543 2011-02-28 87,570,000 -84,000 18.06 484,800,000 37,217,250 0.425 2011-02-24
1544 2011-02-25 87,654,000 -195,000 18.08 484,800,000 38,129,490 0.435 2011-02-23
1545 2011-02-24 87,849,000 -914,000 18.12 484,800,000 38,214,315 0.435 2011-02-22
1546 2011-02-23 88,763,000 3,000 18.31 484,800,000 40,387,165 0.455 2011-02-21
1547 2011-02-22 88,760,000 65,000 18.31 484,800,000 41,273,400 0.465 2011-02-18
1548 2011-02-21 88,695,000 21,000 18.30 484,800,000 39,469,275 0.445 2011-02-17
1549 2011-02-18 88,674,000 -12,000 18.29 484,800,000 41,233,410 0.465 2011-02-16
1550 2011-02-17 88,686,000 1,000 18.29 484,800,000 41,682,420 0.470 2011-02-15
1551 2011-02-15 88,685,000 -91,000 18.29 484,800,000 40,795,100 0.460 2011-02-11
1552 2011-02-14 88,776,000 27,000 18.31 484,800,000 41,280,840 0.465 2011-02-10
1553 2011-02-11 88,749,000 8,000 18.31 484,800,000 41,712,030 0.470 2011-02-09
1554 2011-02-08 88,741,000 6,000 18.30 484,800,000 41,264,565 0.465 2011-02-01
1555 2011-01-31 88,735,000 -382,000 18.30 484,800,000 40,818,100 0.460 2011-01-27
1556 2011-01-28 89,117,000 -101,000 18.38 484,800,000 41,439,405 0.465 2011-01-26
1557 2011-01-27 89,218,000 110,000 18.40 484,800,000 39,702,010 0.445 2011-01-25
1558 2011-01-26 89,108,000 -229,000 18.38 484,800,000 42,771,840 0.480 2011-01-24
1559 2011-01-24 89,337,000 9,000 18.43 484,800,000 42,435,075 0.475 2011-01-20
1560 2011-01-21 89,328,000 -166,000 18.43 484,800,000 43,324,080 0.485 2011-01-19
1561 2011-01-20 89,494,000 -222,000 18.46 484,800,000 42,957,120 0.480 2011-01-18
1562 2011-01-19 89,716,000 -376,000 18.51 484,800,000 42,166,520 0.470 2011-01-17
1563 2011-01-18 90,092,000 7,000 18.58 484,800,000 43,244,160 0.480 2011-01-14
1564 2011-01-17 90,085,000 -7,000 18.58 484,800,000 44,141,650 0.490 2011-01-13
1565 2011-01-14 90,092,000 -10,000 18.58 484,800,000 43,694,620 0.485 2011-01-12
1566 2011-01-13 90,102,000 -7,000 18.59 484,800,000 44,149,980 0.490 2011-01-11
1567 2011-01-10 90,109,000 35,000 18.59 484,800,000 43,252,320 0.480 2011-01-06
1568 2011-01-07 90,074,000 -5,000 18.58 484,800,000 42,785,150 0.475 2011-01-05
1569 2011-01-06 90,079,000 17,000 18.58 484,800,000 42,337,130 0.470 2011-01-04
1570 2010-12-22 90,062,000 26,000 18.58 484,800,000 42,779,450 0.475 2010-12-20
1571 2010-12-21 90,036,000 26,000 18.57 484,800,000 43,667,460 0.485 2010-12-17
1572 2010-12-20 90,010,000 79,000 18.57 484,800,000 44,104,900 0.490 2010-12-16
1573 2010-12-17 89,931,000 7,000 18.55 484,800,000 44,066,190 0.490 2010-12-15
1574 2010-12-15 89,924,000 -148,000 18.55 484,800,000 44,512,380 0.495 2010-12-13
1575 2010-12-14 90,072,000 2,000 18.58 484,800,000 43,234,560 0.480 2010-12-10
1576 2010-12-13 90,070,000 7,000 18.58 484,800,000 43,233,600 0.480 2010-12-09
1577 2010-12-10 90,063,000 53,000 18.58 484,800,000 43,230,240 0.480 2010-12-08
1578 2010-12-09 90,010,000 -49,000 18.57 484,800,000 43,654,850 0.485 2010-12-07
1579 2010-12-07 90,059,000 -8,000 18.58 484,800,000 44,128,910 0.490 2010-12-03
1580 2010-12-02 90,067,000 19,000 18.58 484,800,000 42,781,825 0.475 2010-11-30
1581 2010-12-01 90,048,000 26,000 18.57 484,800,000 44,123,520 0.490 2010-11-29
1582 2010-11-30 90,022,000 9,000 18.57 484,800,000 44,110,780 0.490 2010-11-26
1583 2010-11-29 90,013,000 200,000 18.57 484,800,000 45,006,500 0.500 2010-11-25
1584 2010-11-26 89,813,000 -5,000 18.53 484,800,000 44,906,500 0.500 2010-11-24
1585 2010-11-25 89,818,000 58,000 18.53 484,800,000 44,010,820 0.490 2010-11-23
1586 2010-11-24 89,760,000 -28,000 18.51 484,800,000 45,777,600 0.510 2010-11-22
1587 2010-11-23 89,788,000 158,000 18.52 484,800,000 43,996,120 0.490 2010-11-19
1588 2010-11-19 89,630,000 -20,000 18.49 484,800,000 44,815,000 0.500 2010-11-17
1589 2010-11-18 89,650,000 90,000 18.49 484,800,000 45,721,500 0.510 2010-11-16
1590 2010-11-17 89,560,000 -30,000 18.47 484,800,000 44,780,000 0.500 2010-11-15
1591 2010-11-16 89,590,000 -34,000 18.48 484,800,000 44,795,000 0.500 2010-11-12
1592 2010-11-15 89,624,000 -8,000 18.49 484,800,000 45,708,240 0.510 2010-11-11
1593 2010-11-12 89,632,000 2,000 18.49 484,800,000 46,608,640 0.520 2010-11-10
1594 2010-11-11 89,630,000 2,000 18.49 484,800,000 43,022,400 0.480 2010-11-09
1595 2010-11-10 89,628,000 -1,968,000 18.49 484,800,000 42,573,300 0.475 2010-11-08
1596 2010-11-09 91,596,000 -1,103,000 18.89 484,800,000 41,676,180 0.455 2010-11-05
1597 2010-11-08 92,699,000 -385,000 19.12 484,800,000 43,105,035 0.465 2010-11-04
1598 2010-11-05 93,084,000 -702,000 19.20 484,800,000 42,818,640 0.460 2010-11-03
1599 2010-11-04 93,786,000 27,000 19.35 484,800,000 43,141,560 0.460 2010-11-02
1600 2010-11-03 93,759,000 10,000 19.34 484,800,000 43,597,935 0.465 2010-11-01
1601 2010-11-02 93,749,000 8,000 19.34 484,800,000 44,062,030 0.470 2010-10-29
1602 2010-11-01 93,741,000 -6,000 19.34 484,800,000 44,526,975 0.475 2010-10-28
1603 2010-10-28 93,747,000 -5,000 19.34 484,800,000 43,592,355 0.465 2010-10-26
1604 2010-10-26 93,752,000 11,000 19.34 484,800,000 43,594,680 0.465 2010-10-22
1605 2010-10-25 93,741,000 221,000 19.34 484,800,000 43,589,565 0.465 2010-10-21
1606 2010-10-22 93,520,000 110,000 19.29 484,800,000 43,019,200 0.460 2010-10-20
1607 2010-10-21 93,410,000 11,000 19.27 484,800,000 44,369,750 0.475 2010-10-19
1608 2010-10-20 93,399,000 239,000 19.27 484,800,000 43,897,530 0.470 2010-10-18
1609 2010-10-19 93,160,000 -8,000 19.22 484,800,000 43,319,400 0.465 2010-10-15
1610 2010-10-15 93,168,000 -20,000 19.22 484,800,000 43,323,120 0.465 2010-10-13
1611 2010-10-14 93,188,000 34,000 19.22 484,800,000 43,332,420 0.465 2010-10-12
1612 2010-10-13 93,154,000 28,000 19.21 484,800,000 44,248,150 0.475 2010-10-11
1613 2010-10-12 93,126,000 -924,000 19.21 484,800,000 43,769,220 0.470 2010-10-08
1614 2010-10-11 94,050,000 9,000 19.40 484,800,000 44,203,500 0.470 2010-10-07
1615 2010-10-08 94,041,000 32,000 19.40 484,800,000 44,669,475 0.475 2010-10-06
1616 2010-10-07 94,009,000 1,000 19.39 484,800,000 45,124,320 0.480 2010-10-05
1617 2010-10-06 94,008,000 29,000 19.39 484,800,000 45,123,840 0.480 2010-10-04
1618 2010-10-05 93,979,000 8,000 19.39 484,800,000 46,049,710 0.490 2010-09-30
1619 2010-10-04 93,971,000 -6,000 19.38 484,800,000 45,106,080 0.480 2010-09-29
1620 2010-09-30 93,977,000 -90,000 19.38 484,800,000 44,169,190 0.470 2010-09-28
1621 2010-09-28 94,067,000 8,000 19.40 484,800,000 44,211,490 0.470 2010-09-24
1622 2010-09-24 94,059,000 -7,000 19.40 484,800,000 46,088,910 0.490 2010-09-21
1623 2010-09-22 94,066,000 -10,000 19.40 484,800,000 46,092,340 0.490 2010-09-20
1624 2010-09-21 94,076,000 7,000 19.41 484,800,000 44,686,100 0.475 2010-09-17
1625 2010-09-15 94,069,000 -8,000 19.40 484,800,000 45,153,120 0.480 2010-09-13
1626 2010-09-14 94,077,000 7,000 19.41 484,800,000 43,275,420 0.460 2010-09-10
1627 2010-09-13 94,070,000 303,000 19.40 484,800,000 43,272,200 0.460 2010-09-09
1628 2010-09-09 93,767,000 45,000 19.34 484,800,000 45,008,160 0.480 2010-09-07
1629 2010-09-08 93,722,000 -5,000 19.33 484,800,000 44,986,560 0.480 2010-09-06
1630 2010-09-06 93,727,000 -133,000 19.33 484,800,000 44,051,690 0.470 2010-09-02
1631 2010-09-03 93,860,000 -971,000 19.36 484,800,000 44,114,200 0.470 2010-09-01
1632 2010-09-02 94,831,000 34,000 19.56 484,800,000 44,570,570 0.470 2010-08-31
1633 2010-09-01 94,797,000 30,000 19.55 484,800,000 46,450,530 0.490 2010-08-30
1634 2010-08-30 94,767,000 192,000 19.55 484,800,000 44,066,655 0.465 2010-08-26
1635 2010-08-27 94,575,000 289,000 19.51 484,800,000 43,977,375 0.465 2010-08-25
1636 2010-08-26 94,286,000 365,000 19.45 484,800,000 45,728,710 0.485 2010-08-24
1637 2010-08-25 93,921,000 102,000 19.37 484,800,000 44,612,475 0.475 2010-08-23
1638 2010-08-24 93,819,000 16,000 19.35 484,800,000 45,033,120 0.480 2010-08-20
1639 2010-08-20 93,803,000 -624,000 19.35 484,800,000 46,901,500 0.500 2010-08-18
1640 2010-08-18 94,427,000 -200,000 19.48 484,800,000 49,102,040 0.520 2010-08-16
1641 2010-08-17 94,627,000 -150,000 19.52 484,800,000 48,259,770 0.510 2010-08-13
1642 2010-08-16 94,777,000 -1,028,000 19.55 484,800,000 48,336,270 0.510 2010-08-12
1643 2010-08-13 95,805,000 -220,000 19.76 484,800,000 47,902,500 0.500 2010-08-11
1644 2010-08-12 96,025,000 -666,000 19.81 484,800,000 47,532,375 0.495 2010-08-10
1645 2010-08-11 96,691,000 14,000 19.94 484,800,000 50,279,320 0.520 2010-08-09
1646 2010-08-09 96,677,000 -45,000 19.94 484,800,000 46,888,345 0.485 2010-08-05
1647 2010-08-06 96,722,000 -1,961,000 19.95 484,800,000 46,426,560 0.480 2010-08-04
1648 2010-08-05 98,683,000 30,000 20.36 484,800,000 47,861,255 0.485 2010-08-03
1649 2010-08-04 98,653,000 10,000 20.35 484,800,000 48,339,970 0.490 2010-08-02
1650 2010-08-03 98,643,000 49,000 20.35 484,800,000 48,335,070 0.490 2010-07-30
1651 2010-08-02 98,594,000 90,000 20.34 484,800,000 48,311,060 0.490 2010-07-29
1652 2010-07-30 98,504,000 17,000 20.32 484,800,000 48,266,960 0.490 2010-07-28
1653 2010-07-29 98,487,000 6,000 20.31 484,800,000 47,766,195 0.485 2010-07-27
1654 2010-07-27 98,481,000 -270,000 20.31 484,800,000 48,255,690 0.490 2010-07-23
1655 2010-07-21 98,751,000 40,000 20.37 484,800,000 48,387,990 0.490 2010-07-19
1656 2010-07-15 98,711,000 -66,000 20.36 484,800,000 50,342,610 0.510 2010-07-13
1657 2010-07-14 98,777,000 200,000 20.37 484,800,000 51,364,040 0.520 2010-07-12
1658 2010-07-12 98,577,000 -1,710,000 20.33 484,800,000 49,288,500 0.500 2010-07-08
1659 2010-07-08 100,287,000 70,000 20.69 484,800,000 49,140,630 0.490 2010-07-06
1660 2010-06-30 100,217,000 -1,185,000 20.67 484,800,000 48,104,160 0.480 2010-06-28
1661 2010-06-29 101,402,000 -500,000 20.92 484,800,000 49,686,980 0.490 2010-06-25
1662 2010-06-28 101,902,000 -80,000 21.02 484,800,000 50,951,000 0.500 2010-06-24
1663 2010-06-22 101,982,000 -64,000 21.04 484,800,000 49,971,180 0.490 2010-06-18
1664 2010-06-18 102,046,000 37,000 21.05 484,800,000 49,492,310 0.485 2010-06-15
1665 2010-06-17 102,009,000 -220,000 21.04 484,800,000 51,004,500 0.500 2010-06-14
1666 2010-06-14 102,229,000 -43,000 21.09 484,800,000 49,581,065 0.485 2010-06-10
1667 2010-06-03 102,272,000 100,000 21.10 484,800,000 50,113,280 0.490 2010-06-01
1668 2010-06-02 102,172,000 -83,000 21.08 484,800,000 50,064,280 0.490 2010-05-31
1669 2010-06-01 102,255,000 13,000 21.09 484,800,000 50,104,950 0.490 2010-05-28
1670 2010-05-31 102,242,000 20,000 21.09 484,800,000 49,587,370 0.485 2010-05-27
1671 2010-05-28 102,222,000 -100,000 21.09 484,800,000 49,066,560 0.480 2010-05-26
1672 2010-05-27 102,322,000 83,000 21.11 484,800,000 49,626,170 0.485 2010-05-25
1673 2010-05-26 102,239,000 -300,000 21.09 484,800,000 53,164,280 0.520 2010-05-24
1674 2010-05-25 102,539,000 1,559,000 21.15 484,800,000 52,294,890 0.510 2010-05-20
1675 2010-05-24 100,980,000 1,694,000 20.83 484,800,000 48,470,400 0.480 2010-05-19
1676 2010-05-20 99,286,000 262,000 20.48 484,800,000 51,628,720 0.520 2010-05-18
1677 2010-05-19 99,024,000 -50,000 20.43 484,800,000 53,472,960 0.540 2010-05-17
1678 2010-05-18 99,074,000 -1,875,000 20.44 484,800,000 57,462,920 0.580 2010-05-14
1679 2010-05-17 100,949,000 -7,893,000 20.82 484,800,000 59,559,910 0.590 2010-05-13
1680 2010-05-12 108,842,000 250,000 22.45 484,800,000 54,421,000 0.500 2010-05-10
1681 2010-05-05 108,592,000 150,000 22.40 484,800,000 54,296,000 0.500 2010-05-03
1682 2010-05-04 108,442,000 50,000 22.37 484,800,000 56,389,840 0.520 2010-04-30
1683 2010-04-28 108,392,000 165,000 22.36 484,800,000 55,279,920 0.510 2010-04-26
1684 2010-04-27 108,227,000 -131,000 22.32 484,800,000 54,113,500 0.500 2010-04-23
1685 2010-04-15 108,358,000 -932,000 22.35 484,800,000 57,429,740 0.530 2010-04-13
1686 2010-04-14 109,290,000 38,000 22.54 484,800,000 60,109,500 0.550 2010-04-12
1687 2010-04-09 109,252,000 -82,000 22.54 484,800,000 54,626,000 0.500 2010-04-07
1688 2010-04-08 109,334,000 -28,000 22.55 484,800,000 55,760,340 0.510 2010-04-01
1689 2010-04-07 109,362,000 -195,000 22.56 484,800,000 56,868,240 0.520 2010-03-31
1690 2010-03-31 109,557,000 110,000 22.60 484,800,000 53,682,930 0.490 2010-03-29
1691 2010-03-29 109,447,000 -200,000 22.58 484,800,000 55,817,970 0.510 2010-03-25
1692 2010-03-23 109,647,000 -40,000 22.62 484,800,000 58,112,910 0.530 2010-03-19
1693 2010-03-22 109,687,000 -25,000 22.63 484,800,000 54,295,065 0.495 2010-03-18
1694 2010-03-18 109,712,000 -174,000 22.63 484,800,000 51,564,640 0.470 2010-03-16
1695 2010-03-17 109,886,000 -70,000 22.67 484,800,000 54,943,000 0.500 2010-03-15
1696 2010-03-08 109,956,000 -20,000 22.68 484,800,000 53,878,440 0.490 2010-03-04
1697 2010-03-02 109,976,000 -102,000 22.68 484,800,000 54,438,120 0.495 2010-02-26
1698 2010-03-01 110,078,000 -478,000 22.71 484,800,000 55,039,000 0.500 2010-02-25
1699 2010-02-26 110,556,000 -1,977,000 22.80 484,800,000 53,619,660 0.485 2010-02-24
1700 2010-02-25 112,533,000 -1,040,000 23.21 484,800,000 51,765,180 0.460 2010-02-23
1701 2010-02-22 113,573,000 -2,000 23.43 484,800,000 49,972,120 0.440 2010-02-18
1702 2010-02-03 113,575,000 7,000 23.43 484,800,000 48,837,250 0.430 2010-02-01
1703 2010-02-01 113,568,000 -116,000 23.43 484,800,000 54,512,640 0.480 2010-01-28
1704 2010-01-29 113,684,000 -478,000 23.45 484,800,000 54,568,320 0.480 2010-01-27
1705 2010-01-28 114,162,000 -87,000 23.55 484,800,000 54,797,760 0.480 2010-01-26
1706 2010-01-26 114,249,000 295,000 23.57 484,800,000 55,982,010 0.490 2010-01-22
1707 2010-01-18 113,954,000 20,000 23.51 484,800,000 56,977,000 0.500 2010-01-14
1708 2010-01-15 113,934,000 109,000 23.50 484,800,000 55,827,660 0.490 2010-01-13
1709 2010-01-14 113,825,000 -839,000 23.48 484,800,000 55,774,250 0.490 2010-01-12
1710 2010-01-13 114,664,000 -603,000 23.65 484,800,000 57,332,000 0.500 2010-01-11
1711 2010-01-08 115,267,000 28,000 23.78 484,800,000 61,091,510 0.530 2010-01-06
1712 2010-01-05 115,239,000 134,000 23.77 484,800,000 62,229,060 0.540 2009-12-30
1713 2010-01-04 115,105,000 -55,000 23.74 484,800,000 61,005,650 0.530 2009-12-29
1714 2009-12-30 115,160,000 -160,000 23.75 484,800,000 64,489,600 0.560 2009-12-28
1715 2009-12-21 115,320,000 90,000 23.79 484,800,000 57,660,000 0.500 2009-12-17
1716 2009-12-17 115,230,000 293,000 23.77 484,800,000 66,833,400 0.580 2009-12-15
1717 2009-12-16 114,937,000 -238,000 23.71 484,800,000 66,663,460 0.580 2009-12-14
1718 2009-12-15 115,175,000 -184,000 23.76 484,800,000 63,346,250 0.550 2009-12-11
1719 2009-12-14 115,359,000 -40,000 23.80 484,800,000 61,140,270 0.530 2009-12-10
1720 2009-12-11 115,399,000 -321,000 23.80 484,800,000 62,315,460 0.540 2009-12-09
1721 2009-12-10 115,720,000 3,000 23.87 484,800,000 62,488,800 0.540 2009-12-08
1722 2009-12-09 115,717,000 -123,000 23.87 484,800,000 63,644,350 0.550 2009-12-07
1723 2009-12-08 115,840,000 -1,000 23.89 484,800,000 60,236,800 0.520 2009-12-04
1724 2009-11-25 115,841,000 8,000 23.89 484,800,000 54,445,270 0.470 2009-11-23
1725 2009-11-23 115,833,000 6,000 23.89 484,800,000 48,649,860 0.420 2009-11-19
1726 2009-11-18 115,827,000 348,000 23.89 484,800,000 47,489,070 0.410 2009-11-16
1727 2009-11-17 115,479,000 -86,000 23.82 484,800,000 50,810,760 0.440 2009-11-13
1728 2009-11-16 115,565,000 91,000 23.84 484,800,000 52,004,250 0.450 2009-11-12
1729 2009-11-11 115,474,000 30,000 23.82 484,800,000 43,880,120 0.380 2009-11-09
1730 2009-10-29 115,444,000 -135,000 23.81 484,800,000 41,559,840 0.360 2009-10-27
1731 2009-10-28 115,579,000 205,000 23.84 484,800,000 43,920,020 0.380 2009-10-23
1732 2009-10-19 115,374,000 -50,000 23.80 484,800,000 42,111,510 0.365 2009-10-15
1733 2009-10-05 115,424,000 64,000 23.81 484,800,000 39,821,280 0.345 2009-09-30
1734 2009-09-29 115,360,000 88,000 23.80 484,800,000 43,260,000 0.375 2009-09-25
1735 2009-09-28 115,272,000 112,000 23.78 484,800,000 42,650,640 0.370 2009-09-24
1736 2009-09-21 115,160,000 80,000 23.75 484,800,000 39,730,200 0.345 2009-09-17
1737 2009-09-17 115,080,000 -16,000 23.74 484,800,000 39,127,200 0.340 2009-09-15
1738 2009-09-15 115,096,000 2,000 23.74 484,800,000 38,557,160 0.335 2009-09-11
1739 2009-09-10 115,094,000 -190,000 23.74 484,800,000 42,009,310 0.365 2009-09-08
1740 2009-09-04 115,284,000 20,000 23.78 484,800,000 36,314,460 0.315 2009-09-02
1741 2009-08-26 115,264,000 135,000 23.78 484,800,000 40,918,720 0.355 2009-08-24
1742 2009-08-20 115,129,000 90,000 23.75 484,800,000 35,689,990 0.310 2009-08-18
1743 2009-08-18 115,039,000 -74,000 23.73 484,800,000 40,263,650 0.350 2009-08-14
1744 2009-08-10 115,113,000 -58,000 23.74 484,800,000 40,289,550 0.350 2009-08-06
1745 2009-08-06 115,171,000 1,000 23.76 484,800,000 39,158,140 0.340 2009-08-04
1746 2009-07-31 115,170,000 -41,000 23.76 484,800,000 37,430,250 0.325 2009-07-29
1747 2009-07-30 115,211,000 -15,000 23.76 484,800,000 40,323,850 0.350 2009-07-28
1748 2009-07-10 115,226,000 100,000 23.77 484,800,000 38,024,580 0.330 2009-07-08
1749 2009-07-09 115,126,000 140,000 23.75 484,800,000 39,142,840 0.340 2009-07-07
1750 2009-07-06 114,986,000 323,000 23.72 484,800,000 42,544,820 0.370 2009-07-02
1751 2009-07-03 114,663,000 79,000 23.65 484,800,000 40,132,050 0.350 2009-06-30
1752 2009-07-02 114,584,000 688,000 23.64 484,800,000 40,104,400 0.350 2009-06-29
1753 2009-06-24 113,896,000 -200,000 23.49 484,800,000 37,016,200 0.325 2009-06-22
1754 2009-06-16 114,096,000 -200,000 23.53 484,800,000 37,081,200 0.325 2009-06-12
1755 2009-06-12 114,296,000 6,000 23.58 484,800,000 37,717,680 0.330 2009-06-10
1756 2009-06-04 114,290,000 -23,000 23.57 484,800,000 38,858,600 0.340 2009-06-02
1757 2009-05-29 114,313,000 -100,000 23.58 484,800,000 36,580,160 0.320 2009-05-26
1758 2009-05-27 114,413,000 -300,000 23.60 484,800,000 36,612,160 0.320 2009-05-25
1759 2009-05-26 114,713,000 -29,000 23.66 484,800,000 34,987,465 0.305 2009-05-22
1760 2009-05-25 114,742,000 342,000 23.67 484,800,000 33,275,180 0.290 2009-05-21
1761 2009-05-22 114,400,000 175,000 23.60 484,800,000 33,176,000 0.290 2009-05-20
1762 2009-05-21 114,225,000 100,000 23.56 484,800,000 33,125,250 0.290 2009-05-19
1763 2009-05-19 114,125,000 -34,000 23.54 484,800,000 33,096,250 0.290 2009-05-15
1764 2009-05-18 114,159,000 -73,000 23.55 484,800,000 29,681,340 0.260 2009-05-14
1765 2009-05-15 114,232,000 -1,000,000 23.56 484,800,000 29,700,320 0.260 2009-05-13
1766 2009-05-14 115,232,000 -1,800,000 23.77 484,800,000 33,417,280 0.290 2009-05-12
1767 2009-05-13 117,032,000 -820,000 24.14 484,800,000 30,428,320 0.260 2009-05-11
1768 2009-05-12 117,852,000 200,000 24.31 484,800,000 30,641,520 0.260 2009-05-08
1769 2009-05-11 117,652,000 200,000 24.27 484,800,000 29,413,000 0.250 2009-05-07
1770 2009-04-16 117,452,000 100,000 24.23 484,800,000 27,953,576 0.238 2009-04-14
1771 2009-04-15 117,352,000 -30,000 24.21 484,800,000 28,164,480 0.240 2009-04-09
1772 2009-03-25 117,382,000 65,000 24.21 484,800,000 29,228,118 0.249 2009-03-23
1773 2009-03-09 117,317,000 -80,000 24.20 484,800,000 22,642,181 0.193 2009-03-05
1774 2009-02-17 117,397,000 -6,000 24.22 484,800,000 23,479,400 0.200 2009-02-13
1775 2009-02-16 117,403,000 -50,000 24.22 484,800,000 23,480,600 0.200 2009-02-12
1776 2009-01-12 117,453,000 50,000 24.23 484,800,000 21,141,540 0.180 2009-01-08
1777 2009-01-08 117,403,000 -244,000 24.22 484,800,000 23,363,197 0.199 2009-01-06
1778 2008-12-29 117,647,000 -41,000 24.27 484,800,000 21,294,107 0.181 2008-12-22
1779 2008-12-22 117,688,000 -300,000 24.28 484,800,000 22,243,032 0.189 2008-12-18
1780 2008-11-27 117,988,000 -18,000 24.34 484,800,000 19,468,020 0.165 2008-11-25
1781 2008-11-20 118,006,000 40,000 24.34 484,800,000 19,825,008 0.168 2008-11-18
1782 2008-11-04 117,966,000 100,000 24.33 484,800,000 17,576,934 0.149 2008-10-31
1783 2008-11-03 117,866,000 200,000 24.31 484,800,000 17,679,900 0.150 2008-10-30
1784 2008-10-31 117,666,000 -101,000 24.27 484,800,000 17,649,900 0.150 2008-10-29
1785 2008-10-28 117,767,000 1,000 24.29 484,800,000 20,020,390 0.170 2008-10-24
1786 2008-10-13 117,766,000 -1,000 24.29 484,800,000 27,675,010 0.235 2008-10-09
1787 2008-10-10 117,767,000 -67,000 24.29 484,800,000 29,441,750 0.250 2008-10-08
1788 2008-10-03 117,834,000 -10,000 24.31 484,800,000 31,226,010 0.265 2008-09-30
1789 2008-09-23 117,844,000 100,000 24.31 484,800,000 26,043,524 0.221 2008-09-19
1790 2008-09-22 117,744,000 248,000 24.29 484,800,000 24,961,728 0.212 2008-09-18
1791 2008-09-19 117,496,000 -536,000 24.24 484,800,000 27,024,080 0.230 2008-09-17
1792 2008-09-16 118,032,000 511,000 24.35 484,800,000 29,508,000 0.250 2008-09-11
1793 2008-09-12 117,521,000 -37,000 24.24 484,800,000 31,143,065 0.265 2008-09-10
1794 2008-09-11 117,558,000 -922,000 24.25 484,800,000 31,152,870 0.265 2008-09-09
1795 2008-09-09 118,480,000 -164,000 24.44 484,800,000 35,544,000 0.300 2008-09-05
1796 2008-09-08 118,644,000 16,000 24.47 484,800,000 36,779,640 0.310 2008-09-04
1797 2008-09-02 118,628,000 90,000 24.47 484,800,000 39,740,380 0.335 2008-08-29
1798 2008-08-28 118,538,000 7,000 24.45 484,800,000 39,117,540 0.330 2008-08-26
1799 2008-08-25 118,531,000 2,000 24.45 484,800,000 37,337,265 0.315 2008-08-20
1800 2008-08-21 118,529,000 23,000 24.45 484,800,000 37,929,280 0.320 2008-08-19
1801 2008-07-24 118,506,000 -210,000 24.44 484,800,000 43,254,690 0.365 2008-07-22
1802 2008-07-23 118,716,000 -78,000 24.49 484,800,000 44,518,500 0.375 2008-07-21
1803 2008-07-17 118,794,000 -195,000 24.50 484,800,000 41,577,900 0.350 2008-07-15
1804 2008-07-14 118,989,000 -140,000 24.54 484,800,000 44,025,930 0.370 2008-07-10
1805 2008-07-11 119,129,000 -106,000 24.57 484,800,000 44,077,730 0.370 2008-07-09
1806 2008-07-10 119,235,000 110,000 24.59 484,800,000 45,309,300 0.380 2008-07-08
1807 2008-07-03 119,125,000 33,000 24.57 484,800,000 47,054,375 0.395 2008-06-30
1808 2008-07-02 119,092,000 89,000 24.57 484,800,000 46,445,880 0.390 2008-06-27
1809 2008-06-30 119,003,000 1,151,000 24.55 484,800,000 46,411,170 0.390 2008-06-26
1810 2008-06-23 117,852,000 93,000 24.31 484,800,000 48,319,320 0.410 2008-06-19
1811 2008-06-18 117,759,000 200,000 24.29 484,800,000 49,458,780 0.420 2008-06-16
1812 2008-06-10 117,559,000 -252,000 24.25 484,800,000 48,786,985 0.415 2008-06-05
1813 2008-05-30 117,811,000 -300,000 24.30 484,800,000 51,836,840 0.440 2008-05-28
1814 2008-05-20 118,111,000 -20,000 24.36 484,800,000 55,512,170 0.470 2008-05-16
1815 2008-05-19 118,131,000 90,000 24.37 484,800,000 56,112,225 0.475 2008-05-15
1816 2008-05-15 118,041,000 -109,000 24.35 484,800,000 54,298,860 0.460 2008-05-13
1817 2008-05-13 118,150,000 -537,000 24.37 484,800,000 51,986,000 0.440 2008-05-08
1818 2008-05-09 118,687,000 -242,000 24.48 484,800,000 55,782,890 0.470 2008-05-07
1819 2008-05-08 118,929,000 -100,000 24.53 484,800,000 57,680,565 0.485 2008-05-06
1820 2008-05-07 119,029,000 -630,000 24.55 484,800,000 52,372,760 0.440 2008-05-05
1821 2008-05-06 119,659,000 60,000 24.68 484,800,000 53,846,550 0.450 2008-05-02
1822 2008-05-05 119,599,000 -520,000 24.67 484,800,000 53,221,555 0.445 2008-04-30
1823 2008-04-25 120,119,000 -264,000 24.78 484,800,000 52,852,360 0.440 2008-04-23
1824 2008-04-24 120,383,000 -65,000 24.83 484,800,000 50,560,860 0.420 2008-04-22
1825 2008-04-22 120,448,000 50,000 24.84 484,800,000 51,190,400 0.425 2008-04-18
1826 2008-04-17 120,398,000 -1,500,000 24.83 484,800,000 49,965,170 0.415 2008-04-15
1827 2008-04-11 121,898,000 -110,000 25.14 484,800,000 55,463,590 0.455 2008-04-09
1828 2008-04-10 122,008,000 36,000 25.17 484,800,000 54,903,600 0.450 2008-04-08
1829 2008-04-09 121,972,000 -80,000 25.16 484,800,000 53,057,820 0.435 2008-04-07
1830 2008-04-08 122,052,000 -420,000 25.18 484,800,000 51,261,840 0.420 2008-04-03
1831 2008-04-03 122,472,000 -160,000 25.26 484,800,000 53,887,680 0.440 2008-04-01
1832 2008-04-01 122,632,000 -65,000 25.30 484,800,000 57,637,040 0.470 2008-03-28
1833 2008-03-31 122,697,000 -57,000 25.31 484,800,000 53,986,680 0.440 2008-03-27
1834 2008-03-26 122,754,000 -261,000 25.32 484,800,000 49,715,370 0.405 2008-03-20
1835 2008-03-04 123,015,000 -7,000 25.37 484,800,000 60,277,350 0.490 2008-02-29
1836 2008-03-03 123,022,000 -250,000 25.38 484,800,000 67,662,100 0.550 2008-02-28
1837 2008-02-27 123,272,000 -178,000 25.43 484,800,000 59,170,560 0.480 2008-02-25
1838 2008-02-26 123,450,000 -10,000 25.46 484,800,000 53,083,500 0.430 2008-02-22
1839 2008-02-25 123,460,000 -1,000 25.47 484,800,000 53,087,800 0.430 2008-02-21
1840 2008-02-20 123,461,000 -30,000 25.47 484,800,000 50,001,705 0.405 2008-02-18
1841 2008-02-19 123,491,000 -160,000 25.47 484,800,000 49,396,400 0.400 2008-02-15
1842 2008-02-01 123,651,000 232,000 25.51 484,800,000 43,896,105 0.355 2008-01-30
1843 2008-01-31 123,419,000 74,000 25.46 484,800,000 48,750,505 0.395 2008-01-29
1844 2008-01-30 123,345,000 178,000 25.44 484,800,000 53,655,075 0.435 2008-01-28
1845 2008-01-29 123,167,000 -20,000 25.41 484,800,000 49,882,635 0.405 2008-01-25
1846 2008-01-28 123,187,000 -322,000 25.41 484,800,000 46,811,060 0.380 2008-01-24
1847 2008-01-25 123,509,000 -82,000 25.48 484,800,000 50,638,690 0.410 2008-01-23
1848 2008-01-24 123,591,000 -142,000 25.49 484,800,000 47,582,535 0.385 2008-01-22
1849 2008-01-23 123,733,000 45,000 25.52 484,800,000 61,866,500 0.500 2008-01-21
1850 2008-01-22 123,688,000 41,000 25.51 484,800,000 66,791,520 0.540 2008-01-18
1851 2008-01-04 123,647,000 40,000 25.50 484,800,000 69,242,320 0.560 2008-01-02
1852 2008-01-03 123,607,000 8,000 25.50 484,800,000 70,455,990 0.570 2007-12-28
1853 2008-01-02 123,599,000 498,000 25.49 484,800,000 70,451,430 0.570 2007-12-27
1854 2007-12-28 123,101,000 666,000 25.39 484,800,000 72,629,590 0.590 2007-12-21
1855 2007-12-27 122,435,000 2,000 25.25 484,800,000 69,787,950 0.570 2007-12-20
1856 2007-12-20 122,433,000 -156,000 25.25 484,800,000 72,235,470 0.590 2007-12-18
1857 2007-12-19 122,589,000 283,000 25.29 484,800,000 74,779,290 0.610 2007-12-17
1858 2007-12-18 122,306,000 218,000 25.23 484,800,000 74,606,660 0.610 2007-12-14
1859 2007-12-17 122,088,000 600,000 25.18 484,800,000 73,252,800 0.600 2007-12-13
1860 2007-12-12 121,488,000 68,000 25.06 484,800,000 76,537,440 0.630 2007-12-10
1861 2007-12-11 121,420,000 313,000 25.05 484,800,000 77,708,800 0.640 2007-12-07
1862 2007-12-07 121,107,000 72,000 24.98 484,800,000 75,086,340 0.620 2007-12-05
1863 2007-12-06 121,035,000 145,000 24.97 484,800,000 77,462,400 0.640 2007-12-04
1864 2007-11-30 120,890,000 92,000 24.94 484,800,000 73,742,900 0.610 2007-11-28
1865 2007-11-29 120,798,000 -10,000 24.92 484,800,000 78,518,700 0.650 2007-11-27
1866 2007-11-28 120,808,000 60,000 24.92 484,800,000 79,733,280 0.660 2007-11-26
1867 2007-11-27 120,748,000 40,000 24.91 484,800,000 72,448,800 0.600 2007-11-23
1868 2007-11-26 120,708,000 -136,000 24.90 484,800,000 76,046,040 0.630 2007-11-22
1869 2007-11-21 120,844,000 -14,000 24.93 484,800,000 78,548,600 0.650 2007-11-19
1870 2007-11-16 120,858,000 260,000 24.93 484,800,000 84,600,600 0.700 2007-11-14
1871 2007-11-15 120,598,000 198,000 24.88 484,800,000 80,800,660 0.670 2007-11-13
1872 2007-11-14 120,400,000 307,000 24.83 484,800,000 78,260,000 0.650 2007-11-12
1873 2007-11-09 120,093,000 -308,000 24.77 484,800,000 78,060,450 0.650 2007-11-07
1874 2007-11-05 120,401,000 -50,000 24.84 484,800,000 75,852,630 0.630 2007-11-01
1875 2007-11-02 120,451,000 17,000 24.85 484,800,000 78,293,150 0.650 2007-10-31
1876 2007-10-31 120,434,000 -886,000 24.84 484,800,000 85,508,140 0.710 2007-10-29
1877 2007-10-30 121,320,000 -298,000 25.02 484,800,000 81,284,400 0.670 2007-10-26
1878 2007-10-29 121,618,000 1,000 25.09 484,800,000 81,484,060 0.670 2007-10-25
1879 2007-10-26 121,617,000 -50,000 25.09 484,800,000 80,267,220 0.660 2007-10-24
1880 2007-10-25 121,667,000 10,000 25.10 484,800,000 80,300,220 0.660 2007-10-23
1881 2007-10-24 121,657,000 -185,000 25.09 484,800,000 75,427,340 0.620 2007-10-22
1882 2007-10-23 121,842,000 10,000 25.13 484,800,000 74,323,620 0.610 2007-10-18
1883 2007-10-22 121,832,000 -592,000 25.13 484,800,000 75,535,840 0.620 2007-10-17
1884 2007-10-18 122,424,000 -50,000 25.25 484,800,000 82,024,080 0.670 2007-10-16
1885 2007-10-16 122,474,000 -360,000 25.26 484,800,000 83,282,320 0.680 2007-10-12
1886 2007-10-15 122,834,000 -200,000 25.34 484,800,000 78,613,760 0.640 2007-10-11
1887 2007-10-12 123,034,000 -93,000 25.38 484,800,000 82,432,780 0.670 2007-10-10
1888 2007-10-10 123,127,000 24,000 25.40 484,800,000 86,188,900 0.700 2007-10-08
1889 2007-10-09 123,103,000 70,000 25.39 484,800,000 82,479,010 0.670 2007-10-05
1890 2007-10-05 123,033,000 242,000 25.38 484,800,000 81,201,780 0.660 2007-10-03
1891 2007-10-04 122,791,000 50,000 25.33 484,800,000 83,497,880 0.680 2007-10-02
1892 2007-10-02 122,741,000 303,000 25.32 484,800,000 79,781,650 0.650 2007-09-27
1893 2007-09-28 122,438,000 76,000 25.26 484,800,000 75,911,560 0.620 2007-09-25
1894 2007-09-21 122,362,000 232,000 25.24 484,800,000 83,206,160 0.680 2007-09-19
1895 2007-09-20 122,130,000 444,000 25.19 484,800,000 84,269,700 0.690 2007-09-18
1896 2007-09-19 121,686,000 65,000 25.10 484,800,000 82,746,480 0.680 2007-09-17
1897 2007-09-18 121,621,000 135,000 25.09 484,800,000 79,053,650 0.650 2007-09-14
1898 2007-09-17 121,486,000 217,000 25.06 484,800,000 86,255,060 0.710 2007-09-13
1899 2007-09-13 121,269,000 -30,000 25.01 484,800,000 83,675,610 0.690 2007-09-11
1900 2007-09-12 121,299,000 269,000 25.02 484,800,000 86,122,290 0.710 2007-09-10
1901 2007-09-11 121,030,000 98,000 24.96 484,800,000 82,300,400 0.680 2007-09-07
1902 2007-09-10 120,932,000 -10,000 24.94 484,800,000 83,443,080 0.690 2007-09-06
1903 2007-09-07 120,942,000 -21,000 24.95 484,800,000 85,868,820 0.710 2007-09-05
1904 2007-09-06 120,963,000 178,000 24.95 484,800,000 84,674,100 0.700 2007-09-04
1905 2007-09-05 120,785,000 213,000 24.91 484,800,000 88,173,050 0.730 2007-09-03
1906 2007-09-03 120,572,000 95,000 24.87 484,800,000 84,400,400 0.700 2007-08-30
1907 2007-08-31 120,477,000 -20,000 24.85 484,800,000 80,719,590 0.670 2007-08-29
1908 2007-08-30 120,497,000 -57,000 24.85 484,800,000 86,757,840 0.720 2007-08-28
1909 2007-08-29 120,554,000 -394,000 24.87 484,800,000 92,826,580 0.770 2007-08-27
1910 2007-08-27 120,948,000 18,000 24.95 484,800,000 89,501,520 0.740 2007-08-23
1911 2007-08-24 120,930,000 127,000 24.94 484,800,000 91,906,800 0.760 2007-08-22
1912 2007-08-23 120,803,000 90,000 24.92 484,800,000 66,441,650 0.550 2007-08-21
1913 2007-08-21 120,713,000 20,000 24.90 484,800,000 68,806,410 0.570 2007-08-17
1914 2007-08-20 120,693,000 75,000 24.90 484,800,000 72,415,800 0.600 2007-08-16
1915 2007-08-17 120,618,000 201,000 24.88 484,800,000 82,020,240 0.680 2007-08-15
1916 2007-08-15 120,417,000 1,000 24.84 484,800,000 86,700,240 0.720 2007-08-13
1917 2007-08-14 120,416,000 -66,000 24.84 484,800,000 87,903,680 0.730 2007-08-10
1918 2007-08-10 120,482,000 502,000 24.85 484,800,000 89,156,680 0.740 2007-08-08
1919 2007-08-09 119,980,000 295,000 24.75 484,800,000 83,986,000 0.700 2007-08-07
1920 2007-08-03 119,685,000 21,000 24.69 484,800,000 93,354,300 0.780 2007-08-01
1921 2007-07-31 119,664,000 -60,000 24.68 484,800,000 98,124,480 0.820 2007-07-27
1922 2007-07-27 119,724,000 31,000 24.70 484,800,000 98,173,680 0.820 2007-07-25
1923 2007-07-26 119,693,000 273,000 24.69 484,800,000 100,542,120 0.840 2007-07-24
1924 2007-07-25 119,420,000 -76,000 24.63 484,800,000 100,312,800 0.840 2007-07-23
1925 2007-07-24 119,496,000 54,000 24.65 484,800,000 96,791,760 0.810 2007-07-20
1926 2007-07-20 119,442,000 187,000 24.64 484,800,000 103,914,540 0.870 2007-07-18
1927 2007-07-19 119,255,000 -3,000 24.60 484,800,000 100,174,200 0.840 2007-07-17
1928 2007-07-18 119,258,000 40,000 24.60 484,800,000 97,791,560 0.820 2007-07-16
1929 2007-07-16 119,218,000 131,000 24.59 484,800,000 101,335,300 0.850 2007-07-12
1930 2007-07-12 119,087,000 -30,000 24.56 484,800,000 101,223,950 0.850 2007-07-10
1931 2007-07-09 119,117,000 -573,000 24.57 484,800,000 101,249,450 0.850 2007-07-05
1932 2007-07-06 119,690,000 -142,000 24.69 484,800,000 102,933,400 0.860 2007-07-04
1933 2007-07-05 119,832,000 33,000 24.72 484,800,000 107,848,800 0.900 2007-07-03
1934 2007-06-29 119,799,000 -30,000 24.71 484,800,000 115,007,040 0.960 2007-06-27
1935 2007-06-28 119,829,000 270,000 24.72 484,800,000 112,639,260 0.940 2007-06-26
1936 2007-06-27 119,559,000 -470,000 24.66 484,800,000 109,994,280 0.920 2007-06-25
1937 2007-06-26 120,029,000 24.76 484,800,000 116,428,130 0.970 2007-06-22

Webb-site Database - Powered By Linux Group

Back to top