TONGDA GROUP HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00698  2000-12-22    
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

BANK OF CHINA (HONG KONG) LIMITED 中國銀行(香港)有限公司

CCASSID: C00033

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 3.640 2026-02-02
2 2026-02-03 3.720 2026-01-30
3 2026-02-02 20,322,053 -5,400 10.44 194,712,152 76,207,699 3.750 2026-01-29
4 2026-01-30 20,327,453 -18,300 10.44 194,712,152 77,041,047 3.790 2026-01-28
5 2026-01-28 20,345,753 -5,000 10.45 194,712,152 76,906,946 3.780 2026-01-26
6 2026-01-27 20,350,753 11,800 10.45 194,712,152 77,129,354 3.790 2026-01-23
7 2026-01-26 20,338,953 -42,400 10.45 194,712,152 77,288,021 3.800 2026-01-22
8 2026-01-23 20,381,353 -7,788 10.47 194,712,152 77,652,955 3.810 2026-01-21
9 2026-01-21 20,389,141 -600 10.47 194,712,152 79,109,867 3.880 2026-01-19
10 2026-01-19 20,389,741 8,000 10.47 194,712,152 79,112,195 3.880 2026-01-15
11 2026-01-16 20,381,741 -75,400 10.47 194,712,152 78,062,068 3.830 2026-01-14
12 2026-01-15 20,457,141 -8,000 10.51 194,712,152 79,782,850 3.900 2026-01-13
13 2026-01-12 20,465,141 5,000 10.51 194,712,152 79,200,096 3.870 2026-01-08
14 2026-01-09 20,460,141 20,000 10.51 194,712,152 78,771,543 3.850 2026-01-07
15 2026-01-08 20,440,141 -1,400 10.50 194,712,152 79,512,148 3.890 2026-01-06
16 2026-01-07 20,441,541 20,000 10.50 194,712,152 80,744,087 3.950 2026-01-05
17 2026-01-05 20,421,541 -10,000 10.49 194,712,152 80,052,441 3.920 2025-12-30
18 2026-01-02 20,431,541 763 10.49 194,712,152 81,726,164 4.000 2025-12-29
19 2025-12-30 20,430,778 -300 10.49 194,712,152 83,766,190 4.100 2025-12-23
20 2025-12-23 20,431,078 -19,200 10.49 194,712,152 88,466,568 4.330 2025-12-19
21 2025-12-22 20,450,278 -46,000 10.50 194,712,152 83,437,134 4.080 2025-12-18
22 2025-12-19 20,496,278 -4,500 10.53 194,712,152 82,190,075 4.010 2025-12-17
23 2025-12-18 20,500,778 -600 10.53 194,712,152 85,078,229 4.150 2025-12-16
24 2025-12-17 20,501,378 -4,000 10.53 194,712,152 86,515,815 4.220 2025-12-15
25 2025-12-16 20,505,378 -24,509 10.53 194,712,152 90,018,609 4.390 2025-12-12
26 2025-12-15 20,529,887 -16,000 10.54 194,712,152 86,225,525 4.200 2025-12-11
27 2025-12-10 20,545,887 -5,000 10.55 194,712,152 92,045,574 4.480 2025-12-08
28 2025-12-08 20,550,887 -1,600 10.55 194,712,152 93,301,027 4.540 2025-12-04
29 2025-12-05 20,552,487 -3,600 10.56 194,712,152 92,486,192 4.500 2025-12-03
30 2025-12-02 20,556,087 -5,600 10.56 194,712,152 93,324,635 4.540 2025-11-28
31 2025-11-28 20,561,687 -1,200 10.56 194,712,152 93,144,442 4.530 2025-11-26
32 2025-11-27 20,562,887 11,400 10.56 194,712,152 93,561,136 4.550 2025-11-25
33 2025-11-25 20,551,487 1,000 10.55 194,712,152 93,098,236 4.530 2025-11-21
34 2025-11-24 20,550,487 -2,200 10.55 194,712,152 90,627,648 4.410 2025-11-20
35 2025-11-21 20,552,687 -1,000 10.56 194,712,152 90,842,877 4.420 2025-11-19
36 2025-11-19 20,553,687 -350,241 10.56 194,712,152 94,546,960 4.600 2025-11-17
37 2025-11-18 20,903,928 -600 10.74 194,712,152 95,949,030 4.590 2025-11-14
38 2025-11-17 20,904,528 -600 10.74 194,712,152 94,697,512 4.530 2025-11-13
39 2025-11-14 20,905,128 -2,947 10.74 194,712,152 94,073,076 4.500 2025-11-12
40 2025-11-13 20,908,075 -3,400 10.74 194,712,152 96,177,145 4.600 2025-11-11
41 2025-11-12 20,911,475 -4,709 10.74 194,712,152 95,983,670 4.590 2025-11-10
42 2025-11-11 20,916,184 9,806 10.74 194,712,152 94,122,828 4.500 2025-11-07
43 2025-11-10 20,906,378 -11,200 10.74 194,712,152 97,005,594 4.640 2025-11-06
44 2025-11-06 20,917,578 -4,400 10.74 194,712,152 98,103,441 4.690 2025-11-04
45 2025-11-05 20,921,978 -9,800 10.75 194,712,152 98,751,736 4.720 2025-11-03
46 2025-11-04 20,931,778 -9,009 10.75 194,712,152 96,495,497 4.610 2025-10-31
47 2025-11-03 20,940,787 -5,800 10.75 194,712,152 98,421,699 4.700 2025-10-30
48 2025-10-31 20,946,587 1,575,400 10.76 194,712,152 99,915,220 4.770 2025-10-28
49 2025-10-30 19,371,187 -36,418 9.95 194,712,152 91,819,426 4.740 2025-10-27
50 2025-10-28 19,407,605 -105,000 9.97 194,712,152 91,992,048 4.740 2025-10-24
51 2025-10-27 19,512,605 -4,000 10.02 194,712,152 91,709,244 4.700 2025-10-23
52 2025-10-23 19,516,605 -6,400 10.02 194,712,152 93,874,870 4.810 2025-10-21
53 2025-10-22 19,523,005 -24,000 10.03 194,712,152 95,467,494 4.890 2025-10-20
54 2025-10-21 19,547,005 9,800 10.04 194,712,152 95,389,384 4.880 2025-10-17
55 2025-10-20 19,537,205 -84,000 10.03 194,712,152 97,686,025 5.000 2025-10-16
56 2025-10-17 19,621,205 -40,200 10.08 194,712,152 93,985,572 4.790 2025-10-15
57 2025-10-16 19,661,405 -30,100 10.10 194,712,152 90,442,463 4.600 2025-10-14
58 2025-10-15 19,691,505 -12,200 10.11 194,712,152 93,337,734 4.740 2025-10-13
59 2025-10-14 19,703,705 -45,200 10.12 194,712,152 95,562,969 4.850 2025-10-10
60 2025-10-13 19,748,905 -9,400 10.14 194,712,152 98,744,525 5.000 2025-10-09
61 2025-10-10 19,758,305 -95,129 10.15 194,712,153 98,791,525 5.000 2025-10-08
62 2025-10-09 19,853,434 -25,400 10.20 194,712,153 98,274,498 4.950 2025-10-06
63 2025-10-08 19,878,834 -9,800 10.21 194,712,153 97,406,287 4.900 2025-10-03
64 2025-10-06 19,888,634 -25,229 10.21 194,712,153 102,426,465 5.150 2025-10-02
65 2025-10-03 19,913,863 -11,709 10.23 194,712,153 95,586,542 4.800 2025-09-30
66 2025-10-02 19,925,572 -64,600 10.23 194,712,153 93,650,188 4.700 2025-09-29
67 2025-09-30 19,990,172 -41,400 10.27 194,712,153 95,952,826 4.800 2025-09-26
68 2025-09-29 20,031,572 25,400 10.29 194,712,153 96,151,546 4.800 2025-09-25
69 2025-09-26 20,006,172 -2,000 10.27 194,712,153 99,030,551 4.950 2025-09-24
70 2025-09-25 20,008,172 -9,600 10.28 194,712,153 99,040,451 4.950 2025-09-23
71 2025-09-24 20,017,772 -18,600 10.28 194,712,153 100,088,860 5.000 2025-09-22
72 2025-09-23 20,036,372 -12,600 10.29 194,712,153 99,180,041 4.950 2025-09-19
73 2025-09-22 20,048,972 4,600 10.30 194,712,153 100,244,860 5.000 2025-09-18
74 2025-09-19 20,044,372 -51,500 10.29 194,712,153 101,224,079 5.050 2025-09-17
75 2025-09-18 20,095,872 -200 10.32 194,712,153 94,450,598 4.700 2025-09-16
76 2025-09-16 20,096,072 34,200 10.32 194,712,153 95,456,342 4.750 2025-09-12
77 2025-09-15 20,061,872 -88,800 10.30 194,712,153 96,296,986 4.800 2025-09-11
78 2025-09-12 20,150,672 -108,900 10.35 194,712,153 93,700,625 4.650 2025-09-10
79 2025-09-11 20,259,572 -42,710 10.40 194,712,153 92,181,053 4.550 2025-09-09
80 2025-09-10 20,302,282 -600 10.43 194,712,153 103,541,638 5.100 2025-09-08
81 2025-09-09 20,302,882 15,600 10.43 194,712,153 98,468,978 4.850 2025-09-05
82 2025-09-08 20,287,282 -14,400 10.42 194,712,153 100,422,046 4.950 2025-09-04
83 2025-09-05 20,301,682 -62,200 10.43 194,712,153 100,493,326 4.950 2025-09-03
84 2025-09-04 20,363,882 -30,800 10.46 194,712,153 103,855,798 5.100 2025-09-02
85 2025-09-03 20,394,682 -1,800 10.47 194,712,153 109,111,549 5.350 2025-09-01
86 2025-09-01 20,396,482 -72,000 10.48 194,712,153 113,200,475 5.550 2025-08-28
87 2025-08-29 20,468,482 5,600 10.51 194,712,153 114,623,499 5.600 2025-08-27
88 2025-08-28 20,462,882 -1,600 10.51 194,712,153 115,615,283 5.650 2025-08-26
89 2025-08-27 20,464,482 -9,800 10.51 194,712,153 117,670,772 5.750 2025-08-25
90 2025-08-26 20,474,282 -200 10.52 194,712,153 120,798,264 5.900 2025-08-22
91 2025-08-25 20,474,482 10,800 10.52 194,712,153 116,704,547 5.700 2025-08-21
92 2025-08-22 20,463,682 -20,200 10.51 194,712,153 117,666,172 5.750 2025-08-20
93 2025-08-21 20,483,882 30,700 10.52 194,712,153 119,830,710 5.850 2025-08-19
94 2025-08-20 20,453,182 21,000 10.50 194,712,153 119,651,115 5.850 2025-08-18
95 2025-08-19 20,432,182 2,400 10.49 194,712,153 118,506,656 5.800 2025-08-15
96 2025-08-18 20,429,782 -18,100 10.49 194,712,153 121,557,203 5.950 2025-08-14
97 2025-08-15 20,447,882 6,800 10.50 194,712,153 115,530,533 5.650 2025-08-13
98 2025-08-14 20,441,082 4,600 10.50 194,712,153 118,558,276 5.800 2025-08-12
99 2025-08-13 20,436,482 4,200 10.50 194,712,153 118,531,596 5.800 2025-08-11
100 2025-08-12 20,432,282 -7,200 10.49 194,712,153 118,507,236 5.800 2025-08-08
101 2025-08-08 20,439,482 -5,600 10.50 194,712,153 116,505,047 5.700 2025-08-06
102 2025-08-07 20,445,082 5,700 10.50 194,712,153 114,492,459 5.600 2025-08-05
103 2025-08-05 20,439,382 46,400 10.50 194,712,153 117,526,447 5.750 2025-08-01
104 2025-08-04 20,392,982 33,000 10.47 194,712,153 119,298,945 5.850 2025-07-31
105 2025-08-01 20,359,982 12,600 10.46 194,712,153 114,015,899 5.600 2025-07-30
106 2025-07-31 20,347,382 -9,200 10.45 194,712,153 116,997,447 5.750 2025-07-29
107 2025-07-30 20,356,582 -11,800 10.45 194,712,153 115,014,688 5.650 2025-07-28
108 2025-07-29 20,368,382 9,400 10.46 194,712,153 117,118,197 5.750 2025-07-25
109 2025-07-28 20,358,982 27,600 10.46 194,712,153 115,028,248 5.650 2025-07-24
110 2025-07-25 20,331,382 2,800 10.44 194,712,153 118,938,585 5.850 2025-07-23
111 2025-07-24 20,328,582 -400 10.44 194,712,153 115,872,917 5.700 2025-07-22
112 2025-07-23 20,328,982 -31,200 10.44 194,712,153 118,924,545 5.850 2025-07-21
113 2025-07-22 20,360,182 -2,400 10.46 194,712,153 117,071,047 5.750 2025-07-18
114 2025-07-21 20,362,582 23,000 10.46 194,712,153 113,012,330 5.550 2025-07-17
115 2025-07-18 20,339,582 -1,800 10.45 194,712,153 118,986,555 5.850 2025-07-16
116 2025-07-17 20,341,382 15,400 10.45 194,712,153 120,014,154 5.900 2025-07-15
117 2025-07-16 20,325,982 869 10.44 194,712,153 112,809,200 5.550 2025-07-14
118 2025-07-15 20,325,113 -31,400 10.44 194,712,153 112,804,377 5.550 2025-07-11
119 2025-07-14 20,356,513 4,200 10.45 194,712,153 109,925,170 5.400 2025-07-10
120 2025-07-11 20,352,313 4,000 10.45 194,712,153 112,955,337 5.550 2025-07-09
121 2025-07-10 20,348,313 57,200 10.45 194,712,153 120,055,047 5.900 2025-07-08
122 2025-07-09 20,291,113 -1,600 10.42 194,712,153 113,630,233 5.600 2025-07-07
123 2025-07-08 20,292,713 -15,200 10.42 194,712,153 115,668,464 5.700 2025-07-04
124 2025-07-07 20,307,913 -36,500 10.43 194,712,153 111,693,522 5.500 2025-07-03
125 2025-07-04 20,344,413 9,325,562 10.45 194,712,153 106,808,168 5.250 2025-07-02
126 2025-07-03 11,018,851 -11,100 5.66 194,712,153 54,543,312 4.950 2025-06-30
127 2025-07-02 11,029,951 -20,400 5.66 194,712,153 52,943,765 4.800 2025-06-27
128 2025-06-30 11,050,351 -14,038 5.68 194,712,153 53,594,202 4.850 2025-06-26
129 2025-06-27 11,064,389 -58,200 5.68 194,712,153 54,768,726 4.950 2025-06-25
130 2025-06-26 11,122,589 -44,400 5.71 194,712,153 52,832,298 4.750 2025-06-24
131 2025-06-25 11,166,989 -25,800 5.74 194,712,153 46,901,354 4.200 2025-06-23
132 2025-06-23 11,192,789 -9,400 5.75 194,712,153 41,413,319 3.700 2025-06-19
133 2025-06-19 11,202,189 400 5.75 194,712,153 43,128,428 3.850 2025-06-17
134 2025-06-18 11,201,789 -32,109 5.75 194,712,153 42,006,709 3.750 2025-06-16
135 2025-06-17 11,233,898 6,000 5.77 194,712,153 41,565,423 3.700 2025-06-13
136 2025-06-16 11,227,898 -6,000 5.77 194,712,153 43,788,802 3.900 2025-06-12
137 2025-06-13 11,233,898 -74,200 5.77 194,712,153 43,250,507 3.850 2025-06-11
138 2025-06-12 11,308,098 -200 5.81 194,712,153 43,536,177 3.850 2025-06-10
139 2025-06-11 11,308,298 -19,700 5.81 194,712,153 42,406,118 3.750 2025-06-09
140 2025-06-10 11,327,998 -5,900 5.82 194,712,153 43,046,392 3.800 2025-06-06
141 2025-06-09 11,333,898 -10,800 5.82 194,712,153 43,068,812 3.800 2025-06-05
142 2025-06-06 11,344,698 -200 5.83 194,712,153 41,975,383 3.700 2025-06-04
143 2025-06-05 11,344,898 -900 5.83 194,712,153 42,543,368 3.750 2025-06-03
144 2025-06-04 11,345,798 -800 5.83 194,712,153 43,114,032 3.800 2025-06-02
145 2025-05-30 11,346,598 -4,000 5.83 194,712,153 41,982,413 3.700 2025-05-28
146 2025-05-29 11,350,598 6,000 5.83 194,712,153 41,429,683 3.650 2025-05-27
147 2025-05-28 11,344,598 -12,000 5.83 194,712,153 41,975,013 3.700 2025-05-26
148 2025-05-27 11,356,598 6,000 5.83 194,712,153 41,451,583 3.650 2025-05-23
149 2025-05-23 11,350,598 6,000 5.83 194,712,153 41,429,683 3.650 2025-05-21
150 2025-05-22 11,344,598 -12,000 5.83 194,712,153 41,975,013 3.700 2025-05-20
151 2025-05-21 11,356,598 10,000 5.83 194,712,153 41,451,583 3.650 2025-05-19
152 2025-05-19 11,346,598 5,600 5.83 194,712,153 41,415,083 3.650 2025-05-15
153 2025-05-16 11,340,998 -65,600 5.82 194,712,153 41,961,693 3.700 2025-05-14
154 2025-05-15 11,406,598 -600 5.86 194,712,153 42,774,743 3.750 2025-05-13
155 2025-05-14 11,407,198 -2,600 5.86 194,712,153 42,776,993 3.750 2025-05-12
156 2025-05-13 11,409,798 -2,109 5.86 194,712,153 42,786,743 3.750 2025-05-09
157 2025-05-09 11,411,907 -5,800 5.86 194,712,153 42,224,056 3.700 2025-05-07
158 2025-05-08 11,417,707 -7,200 5.86 194,712,153 42,816,401 3.750 2025-05-06
159 2025-05-07 11,424,907 2,800 5.87 194,712,153 43,414,647 3.800 2025-05-02
160 2025-05-06 11,422,107 4,600 5.87 194,712,153 42,832,901 3.750 2025-04-30
161 2025-04-30 11,417,507 -200 5.86 194,712,153 41,673,901 3.650 2025-04-28
162 2025-04-29 11,417,707 -6,000 5.86 194,712,153 41,674,631 3.650 2025-04-25
163 2025-04-28 11,423,707 -8,800 5.87 194,712,153 41,696,531 3.650 2025-04-24
164 2025-04-25 11,432,507 -28,000 5.87 194,712,153 41,157,025 3.600 2025-04-23
165 2025-04-24 11,460,507 -23,000 5.89 194,712,153 40,684,800 3.550 2025-04-22
166 2025-04-22 11,483,507 24,000 5.90 194,712,153 41,340,625 3.600 2025-04-16
167 2025-04-17 11,459,507 9,000 5.89 194,712,153 40,681,250 3.550 2025-04-15
168 2025-04-16 11,450,507 23,400 5.88 194,712,153 41,794,351 3.650 2025-04-14
169 2025-04-15 11,427,107 -3,000 5.87 194,712,153 41,708,941 3.650 2025-04-11
170 2025-04-11 11,430,107 20,200 5.87 194,712,153 40,005,375 3.500 2025-04-09
171 2025-04-10 11,409,907 14,800 5.86 194,712,153 38,223,188 3.350 2025-04-08
172 2025-04-08 11,395,107 16,000 5.85 194,712,153 43,871,162 3.850 2025-04-03
173 2025-04-07 11,379,107 9,000 5.84 194,712,153 45,516,428 4.000 2025-04-02
174 2025-04-03 11,370,107 5,600 5.84 194,712,153 46,048,933 4.050 2025-04-01
175 2025-04-02 11,364,507 -1,710 5.84 194,712,153 46,594,479 4.100 2025-03-31
176 2025-04-01 11,366,217 -1,900 5.84 194,712,153 48,874,733 4.300 2025-03-28
177 2025-03-31 11,368,117 -40,622 5.84 194,712,153 48,882,903 4.300 2025-03-27
178 2025-03-28 11,408,739 26,000 5.86 194,712,153 47,346,267 4.150 2025-03-26
179 2025-03-27 11,382,739 -600 5.85 194,712,153 46,669,230 4.100 2025-03-25
180 2025-03-26 11,383,339 -2,000 5.85 194,712,153 47,810,024 4.200 2025-03-24
181 2025-03-25 11,385,339 -2,000 5.85 194,712,153 46,679,890 4.100 2025-03-21
182 2025-03-24 11,387,339 -12,000 5.85 194,712,153 47,257,457 4.150 2025-03-20
183 2025-03-21 11,399,339 -2,000 5.85 194,712,153 47,307,257 4.150 2025-03-19
184 2025-03-20 11,401,339 -4,194 5.86 194,712,153 46,745,490 4.100 2025-03-18
185 2025-03-19 11,405,533 -600 5.86 194,712,153 47,903,239 4.200 2025-03-17
186 2025-03-18 11,406,133 -19,200 5.86 194,712,153 47,905,759 4.200 2025-03-14
187 2025-03-17 11,425,333 8,000 5.87 194,712,153 47,415,132 4.150 2025-03-13
188 2025-03-14 11,417,333 8,000 5.86 194,712,153 47,952,799 4.200 2025-03-12
189 2025-03-13 11,409,333 5,800 5.86 194,712,153 46,778,265 4.100 2025-03-11
190 2025-03-12 11,403,533 14,272 5.86 194,712,153 47,324,662 4.150 2025-03-10
191 2025-03-11 11,389,261 7,800 5.85 194,712,153 47,265,433 4.150 2025-03-07
192 2025-03-10 11,381,461 -2,000 5.85 194,712,153 45,525,844 4.000 2025-03-06
193 2025-03-07 11,383,461 3,400 5.85 194,712,153 45,533,844 4.000 2025-03-05
194 2025-03-06 11,380,061 -800 5.84 194,712,153 45,520,244 4.000 2025-03-04
195 2025-03-04 11,380,861 22,000 5.84 194,712,153 45,523,444 4.000 2025-02-28
196 2025-03-03 11,358,861 4,090 5.83 194,712,153 45,435,444 4.000 2025-02-27
197 2025-02-28 11,354,771 -13,600 5.83 194,712,153 45,419,084 4.000 2025-02-26
198 2025-02-27 11,368,371 -14,764 5.84 194,712,153 46,041,903 4.050 2025-02-25
199 2025-02-25 11,383,135 -13,247 5.85 194,712,153 46,101,697 4.050 2025-02-21
200 2025-02-21 11,396,382 17,400 5.85 194,712,153 45,585,528 4.000 2025-02-19
201 2025-02-20 11,378,982 6,000 5.84 194,712,153 47,222,775 4.150 2025-02-18
202 2025-02-19 11,372,982 2,200 5.84 194,712,153 48,335,174 4.250 2025-02-17
203 2025-02-18 11,370,782 41,600 5.84 194,712,153 50,031,441 4.400 2025-02-14
204 2025-02-17 11,329,182 89,000 5.82 194,712,153 47,582,564 4.200 2025-02-13
205 2025-02-14 11,240,182 -34,200 5.77 194,712,153 45,522,737 4.050 2025-02-12
206 2025-02-13 11,274,382 -13,400 5.79 194,712,153 43,406,371 3.850 2025-02-11
207 2025-02-12 11,287,782 14,091 5.80 194,712,153 42,893,572 3.800 2025-02-10
208 2025-02-11 11,273,691 -11,500 5.79 194,712,153 50,731,610 4.500 2025-02-07
209 2025-02-10 11,285,191 19,000 5.80 194,712,153 49,090,581 4.350 2025-02-06
210 2025-02-07 11,266,191 9,600 5.79 194,712,153 47,318,002 4.200 2025-02-05
211 2025-02-06 11,256,591 11,600 5.78 194,712,153 46,714,853 4.150 2025-02-04
212 2025-02-04 11,244,991 5,000 5.78 194,712,153 44,979,964 4.000 2025-01-27
213 2025-02-03 11,239,991 -2,000 5.77 194,712,153 44,959,964 4.000 2025-01-24
214 2025-01-27 11,241,991 3,400 5.77 194,712,153 46,092,163 4.100 2025-01-23
215 2025-01-24 11,238,591 1,800 5.77 194,712,153 47,764,012 4.250 2025-01-22
216 2025-01-22 11,236,791 -6,600 5.77 194,712,153 48,318,201 4.300 2025-01-20
217 2025-01-21 11,243,391 12,200 5.77 194,712,153 47,784,412 4.250 2025-01-17
218 2025-01-20 11,231,191 -400 5.77 194,712,153 46,609,443 4.150 2025-01-16
219 2025-01-17 11,231,591 -11,800 5.77 194,712,153 46,611,103 4.150 2025-01-15
220 2025-01-16 11,243,391 -600 5.77 194,712,153 46,660,073 4.150 2025-01-14
221 2025-01-15 11,243,991 -200 5.77 194,712,153 44,975,964 4.000 2025-01-13
222 2025-01-14 11,244,191 -400 5.77 194,712,153 44,414,554 3.950 2025-01-10
223 2025-01-10 11,244,591 4,600 5.77 194,712,153 48,913,971 4.350 2025-01-08
224 2025-01-08 11,239,991 4,072 5.77 194,712,153 43,835,965 3.900 2025-01-06
225 2025-01-07 11,235,919 2,000 5.77 194,712,153 43,820,084 3.900 2025-01-03
226 2025-01-06 11,233,919 6,582 5.77 194,712,153 44,373,980 3.950 2025-01-02
227 2025-01-03 11,227,337 -4,600 5.77 194,712,153 44,909,348 4.000 2024-12-30
228 2025-01-02 11,231,937 -19,400 5.77 194,712,153 45,489,345 4.050 2024-12-27
229 2024-12-30 11,251,337 -34,600 5.78 194,712,153 45,005,348 4.000 2024-12-23
230 2024-12-27 11,285,937 -2,000 5.80 194,712,153 45,143,748 4.000 2024-12-20
231 2024-12-23 11,287,937 -3,800 5.80 194,712,153 45,716,145 4.050 2024-12-19
232 2024-12-20 11,291,737 1,400 5.80 194,712,153 45,731,535 4.050 2024-12-18
233 2024-12-18 11,290,337 10,000 5.80 194,712,153 45,725,865 4.050 2024-12-16
234 2024-12-17 11,280,337 27,000 5.79 194,712,153 46,249,382 4.100 2024-12-13
235 2024-12-16 11,253,337 -1,600 5.78 194,712,153 46,701,349 4.150 2024-12-12
236 2024-12-13 11,254,937 2,000 5.78 194,712,153 46,707,989 4.150 2024-12-11
237 2024-12-12 11,252,937 102,200 5.78 194,712,153 47,262,335 4.200 2024-12-10
238 2024-12-11 11,150,737 -1,800 5.73 194,712,153 47,390,632 4.250 2024-12-09
239 2024-12-10 11,152,537 12,200 5.73 194,712,153 46,840,655 4.200 2024-12-06
240 2024-12-09 11,140,337 -400 5.72 194,712,153 47,346,432 4.250 2024-12-05
241 2024-12-05 11,140,737 -1,000 5.72 194,712,153 47,348,132 4.250 2024-12-03
242 2024-12-04 11,141,737 1,400 5.72 194,712,153 47,352,382 4.250 2024-12-02
243 2024-12-03 11,140,337 -400 5.72 194,712,153 46,232,399 4.150 2024-11-29
244 2024-12-02 11,140,737 -8,000 5.72 194,712,153 45,119,985 4.050 2024-11-28
245 2024-11-29 11,148,737 -2,800 5.73 194,712,153 46,824,695 4.200 2024-11-27
246 2024-11-26 11,151,537 -7,400 5.73 194,712,153 46,278,879 4.150 2024-11-22
247 2024-11-25 11,158,937 12,000 5.73 194,712,153 46,867,535 4.200 2024-11-21
248 2024-11-22 11,146,937 -2,200 5.72 194,712,153 47,931,829 4.300 2024-11-20
249 2024-11-21 11,149,137 6,600 5.73 194,712,153 47,941,289 4.300 2024-11-19
250 2024-11-19 11,142,537 -11,200 5.72 194,712,153 47,355,782 4.250 2024-11-15
251 2024-11-18 11,153,737 4,000 5.73 194,712,153 47,403,382 4.250 2024-11-14
252 2024-11-15 11,149,737 -44,000 5.73 194,712,153 49,616,330 4.450 2024-11-13
253 2024-11-14 11,193,737 27,000 5.75 194,712,153 48,692,756 4.350 2024-11-12
254 2024-11-13 11,166,737 10,000 5.73 194,712,153 51,925,327 4.650 2024-11-11
255 2024-11-12 11,156,737 -2,600 5.73 194,712,153 51,320,990 4.600 2024-11-08
256 2024-11-11 11,159,337 1,900 5.73 194,712,153 51,890,917 4.650 2024-11-07
257 2024-11-08 11,157,437 -11,800 5.73 194,712,153 51,882,082 4.650 2024-11-06
258 2024-11-07 11,169,237 -17,800 5.74 194,712,153 53,053,876 4.750 2024-11-05
259 2024-11-06 11,187,037 5,000 5.75 194,712,153 53,138,426 4.750 2024-11-04
260 2024-11-05 11,182,037 6,200 5.74 194,712,153 53,673,778 4.800 2024-11-01
261 2024-11-04 11,175,837 9,747 5.74 194,712,153 52,526,434 4.700 2024-10-31
262 2024-11-01 11,166,090 -1,400 5.73 194,712,153 54,713,841 4.900 2024-10-30
263 2024-10-31 11,167,490 8,400 5.74 194,712,153 55,837,450 5.000 2024-10-29
264 2024-10-30 11,159,090 -2,800 5.73 194,712,153 55,795,450 5.000 2024-10-28
265 2024-10-29 11,161,890 -1,600 5.73 194,712,153 54,693,261 4.900 2024-10-25
266 2024-10-28 11,163,490 -34,200 5.73 194,712,153 54,142,927 4.850 2024-10-24
267 2024-10-24 11,197,690 -4,400 5.75 194,712,153 52,069,259 4.650 2024-10-22
268 2024-10-22 11,202,090 -20,000 5.75 194,712,153 52,089,719 4.650 2024-10-18
269 2024-10-21 11,222,090 7,200 5.76 194,712,153 51,621,614 4.600 2024-10-17
270 2024-10-18 11,214,890 3,400 5.76 194,712,153 54,392,217 4.850 2024-10-16
271 2024-10-17 11,211,490 20,200 5.76 194,712,153 53,815,152 4.800 2024-10-15
272 2024-10-16 11,191,290 35,600 5.75 194,712,153 54,277,757 4.850 2024-10-14
273 2024-10-15 11,155,690 17,000 5.73 194,712,153 57,451,804 5.150 2024-10-10
274 2024-10-14 11,138,690 22,200 5.72 194,712,153 56,807,319 5.100 2024-10-09
275 2024-10-10 11,116,490 48,600 5.71 194,712,153 60,584,871 5.450 2024-10-08
276 2024-10-09 11,067,890 -25,600 5.68 194,712,153 82,455,781 7.450 2024-10-07
277 2024-10-08 11,093,490 -97,438 5.70 194,712,153 67,670,289 6.100 2024-10-04
278 2024-10-07 11,190,928 -33,500 5.75 194,712,153 60,990,558 5.450 2024-10-03
279 2024-10-04 11,224,428 73,800 5.76 194,712,153 51,071,147 4.550 2024-10-02
280 2024-10-03 11,150,628 11,500 5.73 194,712,153 45,717,575 4.100 2024-09-30
281 2024-10-02 11,139,128 24,200 5.72 194,712,153 43,442,599 3.900 2024-09-27
282 2024-09-30 11,114,928 5,400 5.71 194,712,153 41,680,980 3.750 2024-09-26
283 2024-09-27 11,109,528 9,600 5.71 194,712,153 38,883,348 3.500 2024-09-25
284 2024-09-26 11,099,928 1,800 5.70 194,712,153 39,404,744 3.550 2024-09-24
285 2024-09-25 11,098,128 2,000 5.70 194,712,153 38,843,448 3.500 2024-09-23
286 2024-09-24 11,096,128 5,000 5.70 194,712,153 38,281,642 3.450 2024-09-20
287 2024-09-23 11,091,128 18,200 5.70 194,712,153 39,373,504 3.550 2024-09-19
288 2024-09-20 11,072,928 -400 5.69 194,712,153 37,647,955 3.400 2024-09-17
289 2024-09-19 11,073,328 22,000 5.69 194,712,153 38,202,982 3.450 2024-09-16
290 2024-09-17 11,051,328 -3,200 5.68 194,712,153 39,232,214 3.550 2024-09-13
291 2024-09-16 11,054,528 -2,400 5.68 194,712,153 39,243,574 3.550 2024-09-12
292 2024-09-13 11,056,928 1,800 5.68 194,712,153 39,804,941 3.600 2024-09-11
293 2024-09-12 11,055,128 -12,600 5.68 194,712,153 40,903,974 3.700 2024-09-10
294 2024-09-11 11,067,728 4,000 5.68 194,712,153 41,503,980 3.750 2024-09-09
295 2024-09-10 11,063,728 -400 5.68 194,712,153 40,382,607 3.650 2024-09-05
296 2024-09-09 11,064,128 -1,200 5.68 194,712,153 40,937,274 3.700 2024-09-04
297 2024-09-05 11,065,328 2,000 5.68 194,712,153 40,388,447 3.650 2024-09-03
298 2024-09-04 11,063,328 1,200 5.68 194,712,153 40,934,314 3.700 2024-09-02
299 2024-09-03 11,062,128 43,800 5.68 194,712,153 41,482,980 3.750 2024-08-30
300 2024-08-29 11,018,328 -1,000 5.66 194,712,153 41,318,730 3.750 2024-08-27
301 2024-08-28 11,019,328 4,400 5.66 194,712,153 40,771,514 3.700 2024-08-26
302 2024-08-27 11,014,928 3,000 5.66 194,712,153 40,755,234 3.700 2024-08-23
303 2024-08-26 11,011,928 11,800 5.66 194,712,153 40,744,134 3.700 2024-08-22
304 2024-08-23 11,000,128 22,600 5.65 194,712,153 41,250,480 3.750 2024-08-21
305 2024-08-21 10,977,528 -4,000 5.64 194,712,153 42,812,359 3.900 2024-08-19
306 2024-08-19 10,981,528 -2,200 5.64 194,712,153 42,278,883 3.850 2024-08-15
307 2024-08-16 10,983,728 -10,000 5.64 194,712,153 42,287,353 3.850 2024-08-14
308 2024-08-15 10,993,728 1,800 5.65 194,712,153 42,875,539 3.900 2024-08-13
309 2024-08-14 10,991,928 800 5.65 194,712,153 42,868,519 3.900 2024-08-12
310 2024-08-13 10,991,128 -400 5.64 194,712,153 41,766,286 3.800 2024-08-09
311 2024-08-08 10,991,528 1,000 5.65 194,712,153 42,317,383 3.850 2024-08-06
312 2024-08-07 10,990,528 -24,000 5.64 194,712,153 41,764,006 3.800 2024-08-05
313 2024-08-06 11,014,528 14,800 5.66 194,712,153 42,405,933 3.850 2024-08-02
314 2024-08-05 10,999,728 1,000 5.65 194,712,153 43,998,912 4.000 2024-08-01
315 2024-08-02 10,998,728 36,400 5.65 194,712,153 43,994,912 4.000 2024-07-31
316 2024-08-01 10,962,328 -3,100 5.63 194,712,153 42,204,963 3.850 2024-07-30
317 2024-07-31 10,965,428 2,000 5.63 194,712,153 42,216,898 3.850 2024-07-29
318 2024-07-29 10,963,428 -400 5.63 194,712,153 43,305,541 3.950 2024-07-25
319 2024-07-26 10,963,828 6,000 5.63 194,712,153 43,307,121 3.950 2024-07-24
320 2024-07-25 10,957,828 -55,600 5.63 194,712,153 44,927,095 4.100 2024-07-23
321 2024-07-24 11,013,428 11,600 5.66 194,712,153 45,705,726 4.150 2024-07-22
322 2024-07-23 11,001,828 2,000 5.65 194,712,153 46,207,678 4.200 2024-07-19
323 2024-07-22 10,999,828 3,200 5.65 194,712,153 46,749,269 4.250 2024-07-18
324 2024-07-19 10,996,628 400 5.65 194,712,153 48,385,163 4.400 2024-07-17
325 2024-07-18 10,996,228 -200 5.65 194,712,153 47,833,592 4.350 2024-07-16
326 2024-07-17 10,996,428 7,800 5.65 194,712,153 47,834,462 4.350 2024-07-15
327 2024-07-16 10,988,628 200 5.64 194,712,153 49,448,826 4.500 2024-07-12
328 2024-07-15 10,988,428 20,600 5.64 194,712,153 49,447,926 4.500 2024-07-11
329 2024-07-11 10,967,828 21,400 5.63 194,712,153 47,161,660 4.300 2024-07-09
330 2024-07-10 10,946,428 7,400 5.62 194,712,153 46,522,319 4.250 2024-07-08
331 2024-07-09 10,939,028 -6,000 5.62 194,712,153 48,131,723 4.400 2024-07-05
332 2024-07-05 10,945,028 12,000 5.62 194,712,153 49,252,626 4.500 2024-07-03
333 2024-07-04 10,933,028 119,200 5.61 194,712,153 49,198,626 4.500 2024-07-02
334 2024-07-03 10,813,828 2,600 5.55 194,712,153 47,040,152 4.350 2024-06-28
335 2024-07-02 10,811,228 -200 5.55 194,712,153 46,488,280 4.300 2024-06-27
336 2024-06-26 10,811,428 -12,047 5.55 194,712,153 49,732,569 4.600 2024-06-24
337 2024-06-25 10,823,475 -7,600 5.56 194,712,153 50,329,159 4.650 2024-06-21
338 2024-06-24 10,831,075 -25,200 5.56 194,712,153 50,906,053 4.700 2024-06-20
339 2024-06-21 10,856,275 -7,400 5.58 194,712,153 54,824,189 5.050 2024-06-19
340 2024-06-20 10,863,675 -22,200 5.58 194,712,153 56,491,110 5.200 2024-06-18
341 2024-06-19 10,885,875 60,900 5.59 194,712,153 56,606,550 5.200 2024-06-17
342 2024-06-18 10,824,975 -13,800 5.56 194,712,153 53,042,378 4.900 2024-06-14
343 2024-06-17 10,838,775 8,800 5.57 194,712,153 49,858,365 4.600 2024-06-13
344 2024-06-14 10,829,975 -6,000 5.56 194,712,153 46,027,394 4.250 2024-06-12
345 2024-06-12 10,835,975 -10,000 5.57 194,712,153 43,885,699 4.050 2024-06-07
346 2024-06-07 10,845,975 -13,200 5.57 194,712,153 43,383,900 4.000 2024-06-05
347 2024-06-06 10,859,175 -400 5.58 194,712,153 43,979,659 4.050 2024-06-04
348 2024-06-05 10,859,575 -2,600 5.58 194,712,153 43,981,279 4.050 2024-06-03
349 2024-06-04 10,862,175 -400 5.58 194,712,153 43,448,700 4.000 2024-05-31
350 2024-06-03 10,862,575 10,506 5.58 194,712,153 43,993,429 4.050 2024-05-30
351 2024-05-29 10,852,069 2,000 5.57 194,712,153 47,749,104 4.400 2024-05-27
352 2024-05-28 10,850,069 -1,800 5.57 194,712,153 46,112,793 4.250 2024-05-24
353 2024-05-24 10,851,869 -10,400 5.57 194,712,153 46,663,037 4.300 2024-05-22
354 2024-05-23 10,862,269 8,906 5.58 194,712,153 45,078,416 4.150 2024-05-21
355 2024-05-22 10,853,363 -200 5.57 194,712,153 45,584,125 4.200 2024-05-20
356 2024-05-20 10,853,563 -800 5.57 194,712,153 46,670,321 4.300 2024-05-16
357 2024-05-17 10,854,363 -4,200 5.57 194,712,153 46,131,043 4.250 2024-05-14
358 2024-05-16 10,858,563 -1,000 5.58 194,712,153 48,320,605 4.450 2024-05-13
359 2024-05-14 10,859,563 -10,600 5.58 194,712,153 46,696,121 4.300 2024-05-10
360 2024-05-13 10,870,163 5,200 5.58 194,712,153 45,111,176 4.150 2024-05-09
361 2024-05-10 10,864,963 -8,600 5.58 194,712,153 44,003,100 4.050 2024-05-08
362 2024-05-09 10,873,563 37,000 5.58 194,712,153 45,125,286 4.150 2024-05-07
363 2024-05-08 10,836,563 -3,000 5.57 194,712,153 45,513,565 4.200 2024-05-06
364 2024-05-07 10,839,563 5,490 5.57 194,712,153 45,526,165 4.200 2024-05-03
365 2024-05-06 10,834,073 -10,400 5.56 194,712,153 44,419,699 4.100 2024-05-02
366 2024-05-03 10,844,473 10,600 5.57 194,712,153 42,835,668 3.950 2024-04-30
367 2024-05-02 10,833,873 77,400 5.56 194,712,153 43,335,492 4.000 2024-04-29
368 2024-04-30 10,756,473 -1,800 5.52 194,712,153 43,025,892 4.000 2024-04-26
369 2024-04-26 10,758,273 -12,400 5.53 194,712,153 39,267,696 3.650 2024-04-24
370 2024-04-25 10,770,673 2,000 5.53 194,712,153 39,312,956 3.650 2024-04-23
371 2024-04-24 10,768,673 1,200 5.53 194,712,153 39,305,656 3.650 2024-04-22
372 2024-04-23 10,767,473 -2,275 5.53 194,712,153 38,224,529 3.550 2024-04-19
373 2024-04-22 10,769,748 2,600 5.53 194,712,153 39,309,580 3.650 2024-04-18
374 2024-04-19 10,767,148 9,600 5.53 194,712,153 39,300,090 3.650 2024-04-17
375 2024-04-18 10,757,548 3,000 5.52 194,712,153 38,189,295 3.550 2024-04-16
376 2024-04-17 10,754,548 3,600 5.52 194,712,153 38,178,645 3.550 2024-04-15
377 2024-04-16 10,750,948 3,800 5.52 194,712,153 38,703,413 3.600 2024-04-12
378 2024-04-12 10,747,148 -1,800 5.52 194,712,153 39,764,448 3.700 2024-04-10
379 2024-04-11 10,748,948 -31,400 5.52 194,712,153 38,696,213 3.600 2024-04-09
380 2024-04-10 10,780,348 4,000 5.54 194,712,153 40,426,305 3.750 2024-04-08
381 2024-04-09 10,776,348 11,000 5.53 194,712,153 39,872,488 3.700 2024-04-05
382 2024-04-08 10,765,348 -9,400 5.53 194,712,153 40,908,322 3.800 2024-04-03
383 2024-04-05 10,774,748 -9,600 5.53 194,712,153 41,482,780 3.850 2024-04-02
384 2024-04-03 10,784,348 -11,747 5.54 194,712,153 40,980,522 3.800 2024-03-28
385 2024-04-02 10,796,095 38,800 5.54 194,712,153 39,945,552 3.700 2024-03-27
386 2024-03-28 10,757,295 800 5.52 194,712,153 39,801,992 3.700 2024-03-26
387 2024-03-27 10,756,495 11,400 5.52 194,712,153 40,336,856 3.750 2024-03-25
388 2024-03-26 10,745,095 17,400 5.52 194,712,153 40,294,106 3.750 2024-03-22
389 2024-03-25 10,727,695 -1,400 5.51 194,712,153 40,765,241 3.800 2024-03-21
390 2024-03-22 10,729,095 10,400 5.51 194,712,153 41,307,016 3.850 2024-03-20
391 2024-03-21 10,718,695 600 5.50 194,712,153 40,195,106 3.750 2024-03-19
392 2024-03-19 10,718,095 8,800 5.50 194,712,153 41,800,571 3.900 2024-03-15
393 2024-03-18 10,709,295 10,900 5.50 194,712,153 41,766,251 3.900 2024-03-14
394 2024-03-15 10,698,395 22,100 5.49 194,712,153 41,723,741 3.900 2024-03-13
395 2024-03-14 10,676,295 5,600 5.48 194,712,153 46,441,883 4.350 2024-03-12
396 2024-03-13 10,670,695 58,400 5.48 194,712,153 45,883,989 4.300 2024-03-11
397 2024-03-12 10,612,295 1,200 5.45 194,712,153 46,694,098 4.400 2024-03-08
398 2024-03-11 10,611,095 9,200 5.45 194,712,153 45,097,154 4.250 2024-03-07
399 2024-03-08 10,601,895 6,000 5.44 194,712,153 47,178,433 4.450 2024-03-06
400 2024-03-07 10,595,895 -2,600 5.44 194,712,153 47,681,528 4.500 2024-03-05
401 2024-03-06 10,598,495 200 5.44 194,712,153 48,753,077 4.600 2024-03-04
402 2024-03-05 10,598,295 -600 5.44 194,712,153 48,752,157 4.600 2024-03-01
403 2024-03-04 10,598,895 1,200 5.44 194,712,153 49,284,862 4.650 2024-02-29
404 2024-02-26 10,597,695 -15,400 5.44 194,712,153 51,398,821 4.850 2024-02-22
405 2024-02-23 10,613,095 -42,600 5.45 194,712,153 52,004,166 4.900 2024-02-21
406 2024-02-22 10,655,695 10,500 5.47 194,712,153 52,212,906 4.900 2024-02-20
407 2024-02-21 10,645,195 36,200 5.47 194,712,153 51,096,936 4.800 2024-02-19
408 2024-02-20 10,608,995 16,600 5.45 194,712,153 48,801,377 4.600 2024-02-16
409 2024-02-19 10,592,395 19,400 5.44 194,712,153 45,017,679 4.250 2024-02-15
410 2024-02-16 10,572,995 4,000 5.43 194,712,153 44,406,579 4.200 2024-02-14
411 2024-02-15 10,568,995 35,000 5.43 194,712,153 43,861,329 4.150 2024-02-08
412 2024-02-14 10,533,995 -37,000 5.41 194,712,153 45,822,878 4.350 2024-02-07
413 2024-02-08 10,570,995 3,000 5.43 194,712,153 46,512,378 4.400 2024-02-06
414 2024-02-07 10,567,995 26,800 5.43 194,712,153 44,913,979 4.250 2024-02-05
415 2024-02-06 10,541,195 2,600 5.41 194,712,153 46,381,258 4.400 2024-02-02
416 2024-02-05 10,538,595 6,000 5.41 194,712,153 48,477,537 4.600 2024-02-01
417 2024-02-02 10,532,595 -8,000 5.41 194,712,153 48,449,937 4.600 2024-01-31
418 2024-02-01 10,540,595 -2,300 5.41 194,712,153 51,121,886 4.850 2024-01-30
419 2024-01-31 10,542,895 18,400 5.41 194,712,153 51,133,041 4.850 2024-01-29
420 2024-01-30 10,524,495 -20,600 5.41 194,712,153 50,517,576 4.800 2024-01-26
421 2024-01-29 10,545,095 10,000 5.42 194,712,153 50,616,456 4.800 2024-01-25
422 2024-01-26 10,535,095 -42,800 5.41 194,712,153 51,095,211 4.850 2024-01-24
423 2024-01-25 10,577,895 -200 5.43 194,712,153 51,831,686 4.900 2024-01-23
424 2024-01-24 10,578,095 -12,000 5.43 194,712,153 50,245,951 4.750 2024-01-22
425 2024-01-23 10,590,095 -17,600 5.44 194,712,153 50,302,951 4.750 2024-01-19
426 2024-01-19 10,607,695 -44,200 5.45 194,712,153 48,265,012 4.550 2024-01-17
427 2024-01-18 10,651,895 4,400 5.47 194,712,153 47,933,528 4.500 2024-01-16
428 2024-01-17 10,647,495 -4,000 5.47 194,712,153 48,978,477 4.600 2024-01-15
429 2024-01-16 10,651,495 31,800 5.47 194,712,153 46,334,003 4.350 2024-01-12
430 2024-01-15 10,619,695 18,200 5.45 194,712,153 45,664,689 4.300 2024-01-11
431 2024-01-12 10,601,495 6,000 5.44 194,712,153 43,996,204 4.150 2024-01-10
432 2024-01-11 10,595,495 7,200 5.44 194,712,153 45,030,854 4.250 2024-01-09
433 2024-01-10 10,588,295 -1,400 5.44 194,712,153 45,000,254 4.250 2024-01-08
434 2024-01-09 10,589,695 33,600 5.44 194,712,153 47,124,143 4.450 2024-01-05
435 2024-01-08 10,556,095 6,000 5.42 194,712,153 51,197,061 4.850 2024-01-04
436 2024-01-05 10,550,095 -400 5.42 194,712,153 52,222,970 4.950 2024-01-03
437 2024-01-04 10,550,495 18,000 5.42 194,712,153 52,224,950 4.950 2024-01-02
438 2024-01-03 10,532,495 9,000 5.41 194,712,153 54,242,349 5.150 2023-12-29
439 2024-01-02 10,523,495 4,600 5.40 194,712,153 53,143,650 5.050 2023-12-28
440 2023-12-29 10,518,895 119,600 5.40 194,712,153 54,172,309 5.150 2023-12-27
441 2023-12-28 10,399,295 -600 5.34 194,712,153 62,395,770 6.000 2023-12-22
442 2023-12-27 10,399,895 800 5.34 194,712,153 63,959,354 6.150 2023-12-21
443 2023-12-22 10,399,095 200 5.34 194,712,153 63,434,480 6.100 2023-12-20
444 2023-12-21 10,398,895 -3,600 5.34 194,712,153 64,993,094 6.250 2023-12-19
445 2023-12-20 10,402,495 -12,400 5.34 194,712,153 68,136,342 6.550 2023-12-18
446 2023-12-19 10,414,895 -20,000 5.35 194,712,153 63,010,115 6.050 2023-12-15
447 2023-12-18 10,434,895 -62,000 5.36 194,712,153 62,087,625 5.950 2023-12-14
448 2023-12-14 10,496,895 11,200 5.39 194,712,153 62,456,525 5.950 2023-12-12
449 2023-12-13 10,485,695 9,800 5.39 194,712,153 62,389,885 5.950 2023-12-11
450 2023-12-12 10,475,895 1,200 5.38 194,712,153 57,617,423 5.500 2023-12-08
451 2023-12-11 10,474,695 5,200 5.38 194,712,153 60,753,231 5.800 2023-12-07
452 2023-12-08 10,469,495 -200 5.38 194,712,153 64,910,869 6.200 2023-12-06
453 2023-12-07 10,469,695 -5,600 5.38 194,712,153 62,818,170 6.000 2023-12-05
454 2023-12-06 10,475,295 -600 5.38 194,712,153 62,851,770 6.000 2023-12-04
455 2023-12-05 10,475,895 9,200 5.38 194,712,153 63,379,165 6.050 2023-12-01
456 2023-12-04 10,466,695 -5,400 5.38 194,712,153 64,370,174 6.150 2023-11-30
457 2023-12-01 10,472,095 -12,400 5.38 194,712,153 66,497,803 6.350 2023-11-29
458 2023-11-30 10,484,495 4,500 5.38 194,712,153 69,721,892 6.650 2023-11-28
459 2023-11-29 10,479,995 4,800 5.38 194,712,153 67,595,968 6.450 2023-11-27
460 2023-11-28 10,475,195 1,800 5.38 194,712,153 67,565,008 6.450 2023-11-24
461 2023-11-27 10,473,395 -20,600 5.38 194,712,153 65,982,389 6.300 2023-11-23
462 2023-11-24 10,493,995 24,400 5.39 194,712,153 61,389,871 5.850 2023-11-22
463 2023-11-23 10,469,595 42,000 5.38 194,712,153 72,240,206 6.900 2023-11-21
464 2023-11-22 10,427,595 -6,200 5.36 194,712,153 81,856,621 7.850 2023-11-20
465 2023-11-21 10,433,795 -8,600 5.36 194,712,153 81,905,291 7.850 2023-11-17
466 2023-11-20 10,442,395 -1,800 5.36 194,712,153 83,539,160 8.000 2023-11-16
467 2023-11-17 10,444,195 -95,300 5.36 194,712,153 83,553,560 8.000 2023-11-15
468 2023-11-16 10,539,495 -41,200 5.41 194,712,153 81,681,086 7.750 2023-11-14
469 2023-11-15 10,580,695 -24,000 5.43 194,712,153 76,181,004 7.200 2023-11-13
470 2023-11-14 10,604,695 4,200 5.45 194,712,153 82,186,386 7.750 2023-11-10
471 2023-11-13 10,600,495 -2,800 5.44 194,712,153 84,803,960 8.000 2023-11-09
472 2023-11-10 10,603,295 7,400 5.45 194,712,153 84,296,195 7.950 2023-11-08
473 2023-11-09 10,595,895 -38,328 5.44 194,712,153 79,469,213 7.500 2023-11-07
474 2023-11-08 10,634,223 -8,200 5.46 194,712,153 73,376,139 6.900 2023-11-06
475 2023-11-07 10,642,423 -75,932 5.47 194,712,153 70,772,113 6.650 2023-11-03
476 2023-11-06 10,718,355 -72,200 5.50 194,712,153 70,205,225 6.550 2023-11-02
477 2023-11-03 10,790,555 6,600 5.54 194,712,153 63,664,275 5.900 2023-11-01
478 2023-11-02 10,783,955 37,800 5.54 194,712,153 58,772,555 5.450 2023-10-31
479 2023-11-01 10,746,155 -21,500 5.52 194,712,153 59,641,160 5.550 2023-10-30
480 2023-10-31 10,767,655 4,800 5.53 194,712,153 53,838,275 5.000 2023-10-27
481 2023-10-30 10,762,855 -800 5.53 194,712,153 53,276,132 4.950 2023-10-26
482 2023-10-26 10,763,655 -200 5.53 194,712,153 53,818,275 5.000 2023-10-24
483 2023-10-25 10,763,855 -400 5.53 194,712,153 53,819,275 5.000 2023-10-20
484 2023-10-24 10,764,255 -6,800 5.53 194,712,153 54,897,701 5.100 2023-10-19
485 2023-10-20 10,771,055 -30,400 5.53 194,712,153 58,702,250 5.450 2023-10-18
486 2023-10-19 10,801,455 -66,200 5.55 194,712,153 55,627,493 5.150 2023-10-17
487 2023-10-18 10,867,655 45,053 5.58 194,712,153 59,228,720 5.450 2023-10-16
488 2023-10-17 10,822,602 -18,800 5.56 194,712,153 51,948,490 4.800 2023-10-13
489 2023-10-16 10,841,402 -13,400 5.57 194,712,153 53,122,870 4.900 2023-10-12
490 2023-10-13 10,854,802 3,200 5.57 194,712,153 46,132,909 4.250 2023-10-11
491 2023-10-12 10,851,602 -15,000 5.57 194,712,153 41,778,668 3.850 2023-10-10
492 2023-10-11 10,866,602 -2,000 5.58 194,712,153 41,293,088 3.800 2023-10-09
493 2023-10-10 10,868,602 11,200 5.58 194,712,153 41,300,688 3.800 2023-10-06
494 2023-10-09 10,857,402 -2,000 5.58 194,712,153 41,800,998 3.850 2023-10-05
495 2023-10-06 10,859,402 -8,600 5.58 194,712,153 41,265,728 3.800 2023-10-04
496 2023-10-05 10,868,002 -25,800 5.58 194,712,153 41,298,408 3.800 2023-10-03
497 2023-10-04 10,893,802 4,200 5.59 194,712,153 40,307,067 3.700 2023-09-29
498 2023-09-29 10,889,602 12,000 5.59 194,712,153 43,558,408 4.000 2023-09-27
499 2023-09-28 10,877,602 800 5.59 194,712,153 42,422,648 3.900 2023-09-26
500 2023-09-27 10,876,802 -24,000 5.59 194,712,153 42,963,368 3.950 2023-09-25
501 2023-09-26 10,900,802 -8,200 5.60 194,712,153 44,148,248 4.050 2023-09-22
502 2023-09-25 10,909,002 1,000 5.60 194,712,153 43,090,558 3.950 2023-09-21
503 2023-09-22 10,908,002 -5,000 5.60 194,712,153 43,632,008 4.000 2023-09-20
504 2023-09-21 10,913,002 -4,000 5.60 194,712,153 44,197,658 4.050 2023-09-19
505 2023-09-19 10,917,002 -10,000 5.61 194,712,153 44,213,858 4.050 2023-09-15
506 2023-09-18 10,927,002 -2,400 5.61 194,712,153 43,708,008 4.000 2023-09-14
507 2023-09-15 10,929,402 -14,000 5.61 194,712,153 44,810,548 4.100 2023-09-13
508 2023-09-12 10,943,402 -2,000 5.62 194,712,153 44,320,778 4.050 2023-09-07
509 2023-09-11 10,945,402 -2,500 5.62 194,712,153 44,328,878 4.050 2023-09-06
510 2023-09-07 10,947,902 600 5.62 194,712,153 44,339,003 4.050 2023-09-05
511 2023-09-04 10,947,302 -298,000 5.62 194,712,153 43,789,208 4.000 2023-08-30
512 2023-08-31 11,245,302 15,200 5.78 194,712,153 44,981,208 4.000 2023-08-29
513 2023-08-30 11,230,102 16,000 5.77 194,712,153 47,166,428 4.200 2023-08-28
514 2023-08-29 11,214,102 -600 5.76 194,712,153 47,099,228 4.200 2023-08-25
515 2023-08-28 11,214,702 -1,000 5.76 194,712,153 47,101,748 4.200 2023-08-24
516 2023-08-25 11,215,702 400 5.76 194,712,153 45,984,378 4.100 2023-08-23
517 2023-08-23 11,215,302 10,400 5.76 194,712,153 45,982,738 4.100 2023-08-21
518 2023-08-22 11,204,902 1,000 5.75 194,712,153 47,620,834 4.250 2023-08-18
519 2023-08-21 11,203,902 -7,600 5.75 194,712,153 48,736,974 4.350 2023-08-17
520 2023-08-17 11,211,502 -400 5.76 194,712,153 48,770,034 4.350 2023-08-15
521 2023-08-16 11,211,902 1,400 5.76 194,712,153 48,211,179 4.300 2023-08-14
522 2023-08-11 11,210,502 3,200 5.76 194,712,153 49,886,734 4.450 2023-08-09
523 2023-08-10 11,207,302 19,200 5.76 194,712,153 50,432,859 4.500 2023-08-08
524 2023-08-08 11,188,102 -10,600 5.75 194,712,153 52,584,079 4.700 2023-08-04
525 2023-08-07 11,198,702 -1,000 5.75 194,712,153 53,193,835 4.750 2023-08-03
526 2023-08-03 11,199,702 6,000 5.75 194,712,153 52,078,614 4.650 2023-08-01
527 2023-08-02 11,193,702 -2,400 5.75 194,712,153 53,729,770 4.800 2023-07-31
528 2023-08-01 11,196,102 -12,400 5.75 194,712,153 54,301,095 4.850 2023-07-28
529 2023-07-31 11,208,502 -18,800 5.76 194,712,153 50,438,259 4.500 2023-07-27
530 2023-07-28 11,227,302 -2,000 5.77 194,712,153 49,400,129 4.400 2023-07-26
531 2023-07-27 11,229,302 -1,600 5.77 194,712,153 49,408,929 4.400 2023-07-25
532 2023-07-24 11,230,902 -2,600 5.77 194,712,153 48,292,879 4.300 2023-07-20
533 2023-07-21 11,233,502 -400 5.77 194,712,153 49,427,409 4.400 2023-07-19
534 2023-07-20 11,233,902 -11,000 5.77 194,712,153 48,867,474 4.350 2023-07-18
535 2023-07-18 11,244,902 12,200 5.78 194,712,153 48,915,324 4.350 2023-07-13
536 2023-07-13 11,232,702 6,000 5.77 194,712,153 49,423,889 4.400 2023-07-11
537 2023-07-12 11,226,702 19,800 5.77 194,712,153 49,958,824 4.450 2023-07-10
538 2023-07-11 11,206,902 -2,200 5.76 194,712,153 51,551,749 4.600 2023-07-07
539 2023-07-10 11,209,102 -200 5.76 194,712,153 52,122,324 4.650 2023-07-06
540 2023-07-07 11,209,302 15,000 5.76 194,712,153 53,804,650 4.800 2023-07-05
541 2023-07-05 11,194,302 2,000 5.75 194,712,153 52,053,504 4.650 2023-07-03
542 2023-07-04 11,192,302 -6,000 5.75 194,712,153 53,163,435 4.750 2023-06-30
543 2023-07-03 11,198,302 -8,000 5.75 194,712,153 53,191,935 4.750 2023-06-29
544 2023-06-30 11,206,302 -4,000 5.76 194,712,153 53,790,250 4.800 2023-06-28
545 2023-06-29 11,210,302 -1,600 5.76 194,712,153 54,369,965 4.850 2023-06-27
546 2023-06-28 11,211,902 8,000 5.76 194,712,153 53,256,535 4.750 2023-06-26
547 2023-06-27 11,203,902 -1,600 5.75 194,712,153 53,778,730 4.800 2023-06-23
548 2023-06-26 11,205,502 -6,000 5.75 194,712,153 56,027,510 5.000 2023-06-21
549 2023-06-23 11,211,502 1,800 5.76 194,712,153 56,618,085 5.050 2023-06-20
550 2023-06-21 11,209,702 -3,000 5.76 194,712,153 57,729,965 5.150 2023-06-19
551 2023-06-20 11,212,702 37,600 5.76 194,712,153 57,745,415 5.150 2023-06-16
552 2023-06-19 11,175,102 33,200 5.74 194,712,153 58,669,286 5.250 2023-06-15
553 2023-06-16 11,141,902 -4,000 5.72 194,712,153 55,709,510 5.000 2023-06-14
554 2023-06-15 11,145,902 19,200 5.72 194,712,153 55,729,510 5.000 2023-06-13
555 2023-06-14 11,126,702 -3,800 5.71 194,712,153 55,633,510 5.000 2023-06-12
556 2023-06-13 11,130,502 2,000 5.72 194,712,153 55,652,510 5.000 2023-06-09
557 2023-06-12 11,128,502 -10,000 5.72 194,712,153 55,642,510 5.000 2023-06-08
558 2023-06-09 11,138,502 400 5.72 194,712,153 55,135,585 4.950 2023-06-07
559 2023-06-08 11,138,102 -10,200 5.72 194,712,153 54,576,700 4.900 2023-06-06
560 2023-06-02 11,148,302 2,600 5.73 194,712,153 50,724,774 4.550 2023-05-31
561 2023-06-01 11,145,702 2,800 5.72 194,712,153 52,942,085 4.750 2023-05-30
562 2023-05-31 11,142,902 -13,800 5.72 194,712,153 52,371,639 4.700 2023-05-29
563 2023-05-30 11,156,702 -600 5.73 194,712,153 52,436,499 4.700 2023-05-25
564 2023-05-22 11,157,302 -400 5.73 194,712,153 55,228,645 4.950 2023-05-18
565 2023-05-19 11,157,702 -46,600 5.73 194,712,153 55,230,625 4.950 2023-05-17
566 2023-05-17 11,204,302 4,600 5.75 194,712,153 54,901,080 4.900 2023-05-15
567 2023-05-16 11,199,702 -15,800 5.75 194,712,153 54,878,540 4.900 2023-05-12
568 2023-05-15 11,215,502 -800 5.76 194,712,153 56,077,510 5.000 2023-05-11
569 2023-05-12 11,216,302 2,600 5.76 194,712,153 55,520,695 4.950 2023-05-10
570 2023-05-11 11,213,702 2,200 5.76 194,712,153 56,068,510 5.000 2023-05-09
571 2023-05-10 11,211,502 15,000 5.76 194,712,153 54,375,785 4.850 2023-05-08
572 2023-05-09 11,196,502 16,400 5.75 194,712,153 57,661,985 5.150 2023-05-05
573 2023-05-08 11,180,102 -1,800 5.74 194,712,153 59,813,546 5.350 2023-05-04
574 2023-05-05 11,181,902 -16,200 5.75 194,385,153 59,264,081 5.300 2023-05-03
575 2023-05-03 11,198,102 6,600 5.76 194,385,153 61,589,561 5.500 2023-04-28
576 2023-05-02 11,191,502 5,400 5.76 194,385,153 60,993,686 5.450 2023-04-27
577 2023-04-28 11,186,102 -12,200 5.75 194,385,153 60,404,951 5.400 2023-04-26
578 2023-04-27 11,198,302 800 5.76 194,385,153 61,590,661 5.500 2023-04-25
579 2023-04-26 11,197,502 -8,100 5.76 194,385,153 63,265,886 5.650 2023-04-24
580 2023-04-25 11,205,602 -11,200 5.76 194,385,153 65,552,772 5.850 2023-04-21
581 2023-04-24 11,216,802 -17,400 5.77 194,385,153 65,618,292 5.850 2023-04-20
582 2023-04-21 11,234,202 -20,000 5.78 194,385,153 65,158,372 5.800 2023-04-19
583 2023-04-20 11,254,202 -3,200 5.79 194,385,153 66,962,502 5.950 2023-04-18
584 2023-04-19 11,257,402 -8,200 5.79 194,385,153 68,107,282 6.050 2023-04-17
585 2023-04-18 11,265,602 -64,000 5.80 194,385,153 66,467,052 5.900 2023-04-14
586 2023-04-17 11,329,602 -9,800 5.83 194,385,153 66,278,172 5.850 2023-04-13
587 2023-04-14 11,339,402 -11,600 5.83 194,385,153 64,634,591 5.700 2023-04-12
588 2023-04-13 11,351,002 800 5.84 194,385,153 65,835,812 5.800 2023-04-11
589 2023-04-12 11,350,202 2,000 5.84 194,385,153 62,993,621 5.550 2023-04-06
590 2023-04-11 11,348,202 -39,840 5.84 194,385,153 62,982,521 5.550 2023-04-04
591 2023-04-04 11,388,042 -26,894 5.86 194,385,153 65,481,242 5.750 2023-03-31
592 2023-04-03 11,414,936 3,200 5.87 194,385,153 66,206,629 5.800 2023-03-30
593 2023-03-31 11,411,736 20,000 5.87 194,385,153 63,905,722 5.600 2023-03-29
594 2023-03-30 11,391,736 -600 5.86 194,385,153 62,654,548 5.500 2023-03-28
595 2023-03-29 11,392,336 -3,000 5.86 194,385,153 63,227,465 5.550 2023-03-27
596 2023-03-28 11,395,336 6,600 5.86 194,385,153 66,092,949 5.800 2023-03-24
597 2023-03-27 11,388,736 -2,200 5.86 194,385,153 67,193,542 5.900 2023-03-23
598 2023-03-24 11,390,936 -2,800 5.86 194,385,153 66,067,429 5.800 2023-03-22
599 2023-03-23 11,393,736 2,200 5.86 194,385,153 64,944,295 5.700 2023-03-21
600 2023-03-22 11,391,536 2,000 5.86 194,385,153 62,653,448 5.500 2023-03-20
601 2023-03-21 11,389,536 2,800 5.86 194,385,153 63,781,402 5.600 2023-03-17
602 2023-03-20 11,386,736 5,600 5.86 194,385,153 60,919,038 5.350 2023-03-16
603 2023-03-17 11,381,136 10,400 5.85 194,385,153 64,303,418 5.650 2023-03-15
604 2023-03-16 11,370,736 7,491 5.85 194,385,153 63,676,122 5.600 2023-03-14
605 2023-03-15 11,363,245 -6,900 5.85 194,385,153 68,747,632 6.050 2023-03-13
606 2023-03-14 11,370,145 -11,800 5.85 194,385,153 69,357,885 6.100 2023-03-10
607 2023-03-13 11,381,945 -1,260 5.86 194,385,153 75,689,934 6.650 2023-03-09
608 2023-03-10 11,383,205 -6,000 5.86 194,385,153 75,698,313 6.650 2023-03-08
609 2023-03-08 11,389,205 400 5.86 194,385,153 77,446,594 6.800 2023-03-06
610 2023-03-07 11,388,805 -17,000 5.86 194,385,153 77,443,874 6.800 2023-03-03
611 2023-03-06 11,405,805 -37,400 5.87 194,385,153 77,559,474 6.800 2023-03-02
612 2023-03-03 11,443,205 7,000 5.89 194,385,153 76,669,474 6.700 2023-03-01
613 2023-03-02 11,436,205 -41,600 5.88 194,385,153 73,191,712 6.400 2023-02-28
614 2023-03-01 11,477,805 -24,000 5.90 194,385,153 75,753,513 6.600 2023-02-27
615 2023-02-28 11,501,805 -4,600 5.92 194,385,153 75,336,823 6.550 2023-02-24
616 2023-02-27 11,506,405 5,000 5.92 194,385,153 77,092,914 6.700 2023-02-23
617 2023-02-24 11,501,405 -3,600 5.92 194,385,153 75,909,273 6.600 2023-02-22
618 2023-02-23 11,505,005 -18,800 5.92 194,385,153 78,234,034 6.800 2023-02-21
619 2023-02-22 11,523,805 37,000 5.93 194,385,153 78,361,874 6.800 2023-02-20
620 2023-02-21 11,486,805 24,600 5.91 194,385,153 75,238,573 6.550 2023-02-17
621 2023-02-20 11,462,205 -15,600 5.90 194,385,153 76,796,774 6.700 2023-02-16
622 2023-02-17 11,477,805 1,200 5.90 194,385,153 76,327,403 6.650 2023-02-15
623 2023-02-16 11,476,605 8,000 5.90 194,385,153 82,631,556 7.200 2023-02-14
624 2023-02-15 11,468,605 5,090 5.90 194,385,153 83,147,386 7.250 2023-02-13
625 2023-02-14 11,463,515 19,200 5.90 194,385,153 84,256,835 7.350 2023-02-10
626 2023-02-13 11,444,315 38,499 5.89 194,385,153 89,837,873 7.850 2023-02-09
627 2023-02-10 11,405,816 3,800 5.87 194,385,153 76,989,258 6.750 2023-02-08
628 2023-02-09 11,402,016 -3,400 5.87 194,385,153 75,823,406 6.650 2023-02-07
629 2023-02-08 11,405,416 1,800 5.87 194,385,153 76,416,287 6.700 2023-02-06
630 2023-02-07 11,403,616 -200 5.87 194,385,153 76,404,227 6.700 2023-02-03
631 2023-02-06 11,403,816 -15,200 5.87 194,385,153 76,975,758 6.750 2023-02-02
632 2023-02-03 11,419,016 -15,300 5.87 194,385,153 75,936,456 6.650 2023-02-01
633 2023-02-02 11,434,316 -1,200 5.88 194,385,153 73,179,622 6.400 2023-01-31
634 2023-02-01 11,435,516 -2,000 5.88 194,385,153 75,474,406 6.600 2023-01-30
635 2023-01-31 11,437,516 -35,600 5.88 194,385,153 78,918,860 6.900 2023-01-27
636 2023-01-30 11,473,116 -23,800 5.90 194,385,153 76,296,221 6.650 2023-01-26
637 2023-01-27 11,496,916 1,200 5.91 194,385,153 70,706,033 6.150 2023-01-20
638 2023-01-26 11,495,716 28,072 5.91 194,385,153 68,974,296 6.000 2023-01-19
639 2023-01-20 11,467,644 1,400 5.90 194,385,153 69,379,246 6.050 2023-01-18
640 2023-01-19 11,466,244 -600 5.90 194,385,153 71,664,025 6.250 2023-01-17
641 2023-01-18 11,466,844 7,600 5.90 194,385,153 71,667,775 6.250 2023-01-16
642 2023-01-17 11,459,244 -7,000 5.90 194,385,153 71,047,313 6.200 2023-01-13
643 2023-01-13 11,466,244 -4,000 5.90 194,385,153 72,237,337 6.300 2023-01-11
644 2023-01-12 11,470,244 1,600 5.90 194,385,153 73,409,562 6.400 2023-01-10
645 2023-01-11 11,468,644 -31,000 5.90 194,385,153 73,972,754 6.450 2023-01-09
646 2023-01-10 11,499,644 -3,400 5.92 194,385,153 71,297,793 6.200 2023-01-06
647 2023-01-09 11,503,044 -400 5.92 194,385,153 70,743,721 6.150 2023-01-05
648 2023-01-06 11,503,444 7,300 5.92 194,385,153 71,896,525 6.250 2023-01-04
649 2023-01-05 11,496,144 -15,600 5.91 194,385,153 71,276,093 6.200 2023-01-03
650 2023-01-04 11,511,744 1,400 5.92 194,385,153 74,250,749 6.450 2022-12-30
651 2023-01-03 11,510,344 3,000 5.92 194,385,153 71,939,650 6.250 2022-12-29
652 2022-12-30 11,507,344 14,600 5.92 194,385,153 74,797,736 6.500 2022-12-28
653 2022-12-29 11,492,744 200 5.91 194,385,153 73,553,562 6.400 2022-12-23
654 2022-12-28 11,492,544 -7,400 5.91 194,385,153 74,126,909 6.450 2022-12-22
655 2022-12-23 11,499,944 3,600 5.92 194,385,153 71,874,650 6.250 2022-12-21
656 2022-12-22 11,496,344 -51,200 5.91 194,385,153 73,001,784 6.350 2022-12-20
657 2022-12-21 11,547,544 -1,400 5.94 194,385,153 75,059,036 6.500 2022-12-19
658 2022-12-20 11,548,944 -22,400 5.94 194,385,153 77,955,372 6.750 2022-12-16
659 2022-12-19 11,571,344 -22,600 5.95 194,385,153 76,370,870 6.600 2022-12-15
660 2022-12-16 11,593,944 14,800 5.96 194,385,153 82,317,002 7.100 2022-12-14
661 2022-12-15 11,579,144 22,000 5.96 194,385,153 82,790,880 7.150 2022-12-13
662 2022-12-14 11,557,144 34,200 5.95 194,385,153 84,945,008 7.350 2022-12-12
663 2022-12-13 11,522,944 -14,200 5.93 194,385,153 85,269,786 7.400 2022-12-09
664 2022-12-12 11,537,144 2,200 5.94 194,385,153 84,798,008 7.350 2022-12-08
665 2022-12-09 11,534,944 7,200 5.93 194,385,153 85,358,586 7.400 2022-12-07
666 2022-12-08 11,527,744 -17,800 5.93 194,385,153 78,388,659 6.800 2022-12-06
667 2022-12-07 11,545,544 -30,800 5.94 194,385,153 75,046,036 6.500 2022-12-05
668 2022-12-06 11,576,344 -13,000 5.96 194,385,153 71,194,516 6.150 2022-12-02
669 2022-12-05 11,589,344 -30,200 5.96 194,385,153 74,751,269 6.450 2022-12-01
670 2022-12-02 11,619,544 -37,800 5.98 194,385,153 73,203,127 6.300 2022-11-30
671 2022-12-01 11,657,344 -23,800 6.00 194,385,153 75,772,736 6.500 2022-11-29
672 2022-11-30 11,681,144 35,400 6.01 194,385,153 74,175,264 6.350 2022-11-28
673 2022-11-29 11,645,744 -88,000 5.99 194,385,153 73,368,187 6.300 2022-11-25
674 2022-11-28 11,733,744 -2,000 6.04 194,385,153 66,882,341 5.700 2022-11-24
675 2022-11-25 11,735,744 -54,884 6.04 194,385,153 67,480,528 5.750 2022-11-23
676 2022-11-24 11,790,628 -56,800 6.07 194,385,153 66,617,048 5.650 2022-11-22
677 2022-11-23 11,847,428 2,000 6.09 194,385,153 68,122,711 5.750 2022-11-21
678 2022-11-22 11,845,428 -600 6.09 194,385,153 69,295,754 5.850 2022-11-18
679 2022-11-21 11,846,028 7,800 6.09 194,385,153 67,522,360 5.700 2022-11-17
680 2022-11-18 11,838,228 45,000 6.09 194,385,153 69,845,545 5.900 2022-11-16
681 2022-11-17 11,793,228 181,200 6.07 194,385,153 71,938,691 6.100 2022-11-15
682 2022-11-16 11,612,028 -2,600 5.97 194,385,153 58,060,140 5.000 2022-11-14
683 2022-11-15 11,614,628 29,800 5.98 194,385,153 52,265,826 4.500 2022-11-11
684 2022-11-14 11,584,828 26,400 5.96 194,385,153 49,814,760 4.300 2022-11-10
685 2022-11-10 11,558,428 7,400 5.95 194,385,153 52,590,847 4.550 2022-11-08
686 2022-11-09 11,551,028 -71,600 5.94 194,385,153 53,712,280 4.650 2022-11-07
687 2022-11-08 11,622,628 -5,600 5.98 194,385,153 47,652,775 4.100 2022-11-04
688 2022-11-04 11,628,228 2,800 5.98 194,385,153 44,768,678 3.850 2022-11-02
689 2022-11-03 11,625,428 8,200 5.98 194,385,153 45,339,169 3.900 2022-11-01
690 2022-11-02 11,617,228 11,600 5.98 194,385,153 42,983,744 3.700 2022-10-31
691 2022-11-01 11,605,628 9,400 5.97 194,385,153 42,940,824 3.700 2022-10-28
692 2022-10-31 11,596,228 43,600 5.97 194,385,153 46,384,912 4.000 2022-10-27
693 2022-10-28 11,552,628 26,000 5.94 194,385,153 44,477,618 3.850 2022-10-26
694 2022-10-27 11,526,628 51,562 5.93 194,385,153 41,495,861 3.600 2022-10-25
695 2022-10-26 11,475,066 44,600 5.90 194,385,153 41,310,238 3.600 2022-10-24
696 2022-10-25 11,430,466 10,000 5.88 194,385,153 46,293,387 4.050 2022-10-21
697 2022-10-24 11,420,466 57,462 5.88 194,385,153 42,255,724 3.700 2022-10-20
698 2022-10-21 11,363,004 -3,500 5.85 194,385,153 43,747,565 3.850 2022-10-19
699 2022-10-20 11,366,504 -4,100 5.85 194,385,153 44,329,366 3.900 2022-10-18
700 2022-10-19 11,370,604 21,600 5.85 194,385,153 44,345,356 3.900 2022-10-17
701 2022-10-18 11,349,004 13,400 5.84 194,385,153 44,261,116 3.900 2022-10-14
702 2022-10-17 11,335,604 -600 5.83 194,385,153 44,775,636 3.950 2022-10-13
703 2022-10-14 11,336,204 2,200 5.83 194,385,153 45,911,626 4.050 2022-10-12
704 2022-10-13 11,334,004 8,800 5.83 194,385,153 45,336,016 4.000 2022-10-11
705 2022-10-12 11,325,204 5,800 5.83 194,385,153 46,999,597 4.150 2022-10-10
706 2022-10-11 11,319,404 2,000 5.82 194,385,153 49,805,378 4.400 2022-10-07
707 2022-10-10 11,317,404 -200 5.82 194,385,153 52,060,058 4.600 2022-10-06
708 2022-10-07 11,317,604 -2,400 5.82 194,385,153 53,192,739 4.700 2022-10-05
709 2022-10-06 11,320,004 -15,400 5.82 194,385,153 50,374,018 4.450 2022-10-03
710 2022-10-05 11,335,404 26,200 5.83 194,385,153 53,843,169 4.750 2022-09-30
711 2022-10-03 11,309,204 82,700 5.82 194,385,153 47,498,657 4.200 2022-09-29
712 2022-09-30 11,226,504 4,200 5.78 194,385,153 53,887,219 4.800 2022-09-28
713 2022-09-29 11,222,304 2,400 5.77 194,385,153 58,917,096 5.250 2022-09-27
714 2022-09-28 11,219,904 -3,400 5.77 194,385,153 61,148,477 5.450 2022-09-26
715 2022-09-27 11,223,304 -4,400 5.77 194,385,153 61,728,172 5.500 2022-09-23
716 2022-09-26 11,227,704 -6,400 5.78 194,385,153 62,313,757 5.550 2022-09-22
717 2022-09-23 11,234,104 -4,000 5.78 194,385,153 61,225,867 5.450 2022-09-21
718 2022-09-22 11,238,104 1,000 5.78 194,385,153 62,371,477 5.550 2022-09-20
719 2022-09-21 11,237,104 -7,000 5.78 194,385,153 63,489,638 5.650 2022-09-19
720 2022-09-20 11,244,104 -2,000 5.78 194,385,153 62,966,982 5.600 2022-09-16
721 2022-09-19 11,246,104 -17,800 5.79 194,385,153 64,665,098 5.750 2022-09-15
722 2022-09-16 11,263,904 -200 5.79 194,385,153 64,767,448 5.750 2022-09-14
723 2022-09-15 11,264,104 -600 5.79 194,385,153 65,331,803 5.800 2022-09-13
724 2022-09-14 11,264,704 800 5.80 194,385,153 63,082,342 5.600 2022-09-09
725 2022-09-13 11,263,904 3,400 5.79 194,385,153 62,514,667 5.550 2022-09-08
726 2022-09-09 11,260,504 -1,000 5.79 194,385,153 63,058,822 5.600 2022-09-07
727 2022-09-08 11,261,504 8,400 5.79 194,385,153 64,190,573 5.700 2022-09-06
728 2022-09-07 11,253,104 10,400 5.79 194,385,153 63,580,038 5.650 2022-09-05
729 2022-09-06 11,242,704 23,000 5.78 194,385,153 65,769,818 5.850 2022-09-02
730 2022-09-05 11,219,704 -10,800 5.77 194,385,153 66,757,239 5.950 2022-09-01
731 2022-09-02 11,230,504 -1,400 5.78 194,385,153 67,383,024 6.000 2022-08-31
732 2022-09-01 11,231,904 30,000 5.78 194,385,153 68,514,614 6.100 2022-08-30
733 2022-08-31 11,201,904 -14,000 5.76 194,385,153 69,451,805 6.200 2022-08-29
734 2022-08-30 11,215,904 -6,600 5.77 194,385,153 72,342,581 6.450 2022-08-26
735 2022-08-29 11,222,504 -1,200 5.77 194,385,153 69,018,400 6.150 2022-08-25
736 2022-08-26 11,223,704 11,200 5.77 194,385,153 67,342,224 6.000 2022-08-24
737 2022-08-25 11,212,504 -2,200 5.77 194,385,153 68,396,274 6.100 2022-08-23
738 2022-08-24 11,214,704 21,800 5.77 194,385,153 68,970,430 6.150 2022-08-22
739 2022-08-22 11,192,904 -600 5.76 194,385,153 71,634,586 6.400 2022-08-18
740 2022-08-19 11,193,504 -1,000 5.76 194,385,153 72,198,101 6.450 2022-08-17
741 2022-08-18 11,194,504 -4,000 5.76 194,385,153 72,204,551 6.450 2022-08-16
742 2022-08-17 11,198,504 -23,600 5.76 194,385,153 73,910,126 6.600 2022-08-15
743 2022-08-16 11,222,104 8,400 5.77 194,385,153 69,577,045 6.200 2022-08-12
744 2022-08-15 11,213,704 -200 5.77 194,385,153 72,889,076 6.500 2022-08-11
745 2022-08-12 11,213,904 400 5.77 194,385,153 68,965,510 6.150 2022-08-10
746 2022-08-11 11,213,504 16,600 5.77 194,385,153 70,645,075 6.300 2022-08-09
747 2022-08-09 11,196,904 -17,529 5.76 194,385,153 69,420,805 6.200 2022-08-05
748 2022-08-08 11,214,433 4,600 5.77 194,385,153 71,211,650 6.350 2022-08-04
749 2022-08-05 11,209,833 7,200 5.77 194,385,153 69,500,965 6.200 2022-08-03
750 2022-08-04 11,202,633 9,200 5.76 194,385,153 69,456,325 6.200 2022-08-02
751 2022-08-03 11,193,433 51,800 5.76 194,385,153 73,316,986 6.550 2022-08-01
752 2022-08-01 11,141,633 2,000 5.73 194,385,153 75,763,104 6.800 2022-07-28
753 2022-07-29 11,139,633 1,800 5.73 194,385,153 74,635,541 6.700 2022-07-27
754 2022-07-28 11,137,833 -600 5.73 194,385,153 76,294,156 6.850 2022-07-26
755 2022-07-27 11,138,433 -2,200 5.73 194,385,153 75,184,423 6.750 2022-07-25
756 2022-07-22 11,140,633 -22,400 5.73 194,385,153 76,313,336 6.850 2022-07-20
757 2022-07-21 11,163,033 -4,400 5.74 194,385,153 77,024,928 6.900 2022-07-19
758 2022-07-20 11,167,433 -19,000 5.75 194,385,153 78,172,031 7.000 2022-07-18
759 2022-07-19 11,186,433 -9,800 5.75 194,385,153 75,508,423 6.750 2022-07-15
760 2022-07-18 11,196,233 1,400 5.76 194,385,153 76,694,196 6.850 2022-07-14
761 2022-07-15 11,194,833 5,000 5.76 194,385,153 75,005,381 6.700 2022-07-13
762 2022-07-14 11,189,833 18,200 5.76 194,385,153 74,412,389 6.650 2022-07-12
763 2022-07-13 11,171,633 30,800 5.75 194,385,153 76,525,686 6.850 2022-07-11
764 2022-07-12 11,140,833 -6,400 5.73 194,385,153 78,542,873 7.050 2022-07-08
765 2022-07-11 11,147,233 -94,400 5.73 194,385,153 80,260,078 7.200 2022-07-07
766 2022-07-08 11,241,633 -94,800 5.78 194,385,153 79,815,594 7.100 2022-07-06
767 2022-07-07 11,336,433 -737,140 5.83 194,385,153 81,622,318 7.200 2022-07-05
768 2022-07-06 12,073,573 -5,800 6.21 194,385,153 91,759,155 7.600 2022-07-04
769 2022-07-05 12,079,373 7,600 6.21 194,385,153 91,199,266 7.550 2022-06-30
770 2022-07-04 12,071,773 -6,600 6.21 194,385,153 93,556,241 7.750 2022-06-29
771 2022-06-30 12,078,373 -17,800 6.21 194,385,153 95,419,147 7.900 2022-06-28
772 2022-06-29 12,096,173 -68,000 6.22 194,385,153 96,769,384 8.000 2022-06-27
773 2022-06-28 12,164,173 13,400 6.26 194,385,153 93,664,132 7.700 2022-06-24
774 2022-06-27 12,150,773 -25,000 6.25 194,385,153 92,345,875 7.600 2022-06-23
775 2022-06-24 12,175,773 -10,200 6.26 194,385,153 91,318,298 7.500 2022-06-22
776 2022-06-23 12,185,973 -1,600 6.27 194,385,153 87,129,707 7.150 2022-06-21
777 2022-06-21 12,187,573 -2,200 6.27 194,385,153 89,578,662 7.350 2022-06-17
778 2022-06-20 12,189,773 -400 6.27 194,385,153 84,718,922 6.950 2022-06-16
779 2022-06-17 12,190,173 3,400 6.27 194,385,153 90,816,789 7.450 2022-06-15
780 2022-06-16 12,186,773 1,600 6.27 194,385,153 91,400,798 7.500 2022-06-14
781 2022-06-15 12,185,173 -24,800 6.27 194,385,153 92,607,315 7.600 2022-06-13
782 2022-06-14 12,209,973 -25,800 6.28 194,385,153 94,627,291 7.750 2022-06-10
783 2022-06-13 12,235,773 -7,400 6.29 194,385,153 86,873,988 7.100 2022-06-09
784 2022-06-10 12,243,173 -2,800 6.30 194,385,153 87,538,687 7.150 2022-06-08
785 2022-06-09 12,245,973 -4,800 6.30 194,385,153 86,334,110 7.050 2022-06-07
786 2022-06-08 12,250,773 1,800 6.30 194,385,153 87,593,027 7.150 2022-06-06
787 2022-06-07 12,248,973 5,000 6.30 194,385,153 88,192,606 7.200 2022-06-02
788 2022-06-06 12,243,973 5,000 6.30 194,385,153 89,381,003 7.300 2022-06-01
789 2022-06-02 12,238,973 -1,200 6.30 194,385,153 85,672,811 7.000 2022-05-31
790 2022-06-01 12,240,173 -400 6.30 194,385,153 82,621,168 6.750 2022-05-30
791 2022-05-31 12,240,573 -16,800 6.30 194,385,153 82,623,868 6.750 2022-05-27
792 2022-05-30 12,257,373 -9,400 6.31 194,385,153 85,188,742 6.950 2022-05-26
793 2022-05-27 12,266,773 -3,400 6.31 194,385,153 82,800,718 6.750 2022-05-25
794 2022-05-26 12,270,173 -32,600 6.31 194,385,153 78,529,107 6.400 2022-05-24
795 2022-05-25 12,302,773 -23,800 6.33 194,385,153 85,504,272 6.950 2022-05-23
796 2022-05-24 12,326,573 -150,800 6.34 194,385,153 90,600,312 7.350 2022-05-20
797 2022-05-23 12,477,373 -59,400 6.42 194,385,153 86,093,874 6.900 2022-05-19
798 2022-05-20 12,536,773 -49,600 6.45 194,385,153 81,489,025 6.500 2022-05-18
799 2022-05-19 12,586,373 8,800 6.47 194,385,153 78,035,513 6.200 2022-05-17
800 2022-05-18 12,577,573 1,000 6.47 194,385,153 74,207,681 5.900 2022-05-16
801 2022-05-17 12,576,573 -23,400 6.47 194,385,153 74,201,781 5.900 2022-05-13
802 2022-05-16 12,599,973 19,600 6.48 194,385,153 73,709,842 5.850 2022-05-12
803 2022-05-13 12,580,373 2,000 6.47 194,385,153 80,514,387 6.400 2022-05-11
804 2022-05-12 12,578,373 -3,000 6.47 194,385,153 75,470,238 6.000 2022-05-10
805 2022-05-11 12,581,373 -10,000 6.47 194,385,153 78,004,513 6.200 2022-05-06
806 2022-05-10 12,591,373 39,200 6.48 194,385,153 79,325,650 6.300 2022-05-05
807 2022-05-06 12,552,173 31,000 6.46 194,385,153 79,706,299 6.350 2022-05-04
808 2022-05-05 12,521,173 -1,600 6.44 194,385,153 82,639,742 6.600 2022-05-03
809 2022-05-04 12,522,773 -5,400 6.44 194,385,153 83,902,579 6.700 2022-04-29
810 2022-05-03 12,528,173 15,600 6.45 194,385,153 80,806,716 6.450 2022-04-28
811 2022-04-29 12,512,573 40,600 6.44 194,385,153 78,829,210 6.300 2022-04-27
812 2022-04-28 12,471,973 -38,600 6.42 194,385,153 77,326,233 6.200 2022-04-26
813 2022-04-27 12,510,573 -1,200 6.44 194,385,153 76,940,024 6.150 2022-04-25
814 2022-04-26 12,511,773 -14,000 6.44 194,385,153 81,326,525 6.500 2022-04-22
815 2022-04-25 12,525,773 93,800 6.44 194,385,153 79,538,659 6.350 2022-04-21
816 2022-04-22 12,431,973 17,200 6.40 194,385,153 82,051,022 6.600 2022-04-20
817 2022-04-21 12,414,773 17,400 6.39 194,385,153 81,937,502 6.600 2022-04-19
818 2022-04-20 12,397,373 -21,200 6.38 194,385,153 88,021,348 7.100 2022-04-14
819 2022-04-19 12,418,573 8,600 6.39 194,385,153 84,446,296 6.800 2022-04-13
820 2022-04-14 12,409,973 9,000 6.38 194,385,153 83,146,819 6.700 2022-04-12
821 2022-04-13 12,400,973 12,400 6.38 194,385,153 84,946,665 6.850 2022-04-11
822 2022-04-12 12,388,573 55,000 6.37 194,385,153 86,720,011 7.000 2022-04-08
823 2022-04-11 12,333,573 14,400 6.34 194,385,153 90,651,762 7.350 2022-04-07
824 2022-04-08 12,319,173 -14,600 6.34 194,385,153 94,241,673 7.650 2022-04-06
825 2022-04-07 12,333,773 4,163 6.35 194,385,153 96,203,429 7.800 2022-04-04
826 2022-04-06 12,329,610 23,400 6.34 194,385,153 94,937,997 7.700 2022-04-01
827 2022-04-04 12,306,210 -29,200 6.33 194,385,153 101,526,233 8.250 2022-03-31
828 2022-04-01 12,335,410 46,600 6.35 194,385,153 91,898,805 7.450 2022-03-30
829 2022-03-31 12,288,810 32,600 6.32 194,385,153 92,780,516 7.550 2022-03-29
830 2022-03-30 12,256,210 17,290 6.31 194,385,153 100,500,922 8.200 2022-03-28
831 2022-03-29 12,238,920 -2,000 6.30 194,385,153 99,135,252 8.100 2022-03-25
832 2022-03-28 12,240,920 -10,400 6.30 194,385,153 102,823,728 8.400 2022-03-24
833 2022-03-25 12,251,320 129,900 6.30 194,385,153 106,586,484 8.700 2022-03-23
834 2022-03-24 12,121,420 182,000 6.24 194,385,153 108,486,709 8.950 2022-03-22
835 2022-03-23 11,939,420 -114,200 6.14 194,385,153 96,112,331 8.050 2022-03-21
836 2022-03-22 12,053,620 -14,100 6.20 194,385,153 73,527,082 6.100 2022-03-18
837 2022-03-21 12,067,720 30,800 6.21 194,385,153 76,026,636 6.300 2022-03-17
838 2022-03-18 12,036,920 71,200 6.19 194,385,153 77,638,134 6.450 2022-03-16
839 2022-03-17 11,965,720 24,272 6.16 194,385,153 65,811,460 5.500 2022-03-15
840 2022-03-16 11,941,448 42,600 6.14 194,385,153 75,828,195 6.350 2022-03-14
841 2022-03-15 11,898,848 3,400 6.12 194,385,153 79,722,282 6.700 2022-03-11
842 2022-03-14 11,895,448 74,000 6.12 194,385,153 79,699,502 6.700 2022-03-10
843 2022-03-11 11,821,448 20,200 6.08 194,385,153 80,976,919 6.850 2022-03-09
844 2022-03-10 11,801,248 -48,800 6.07 194,385,153 87,329,235 7.400 2022-03-08
845 2022-03-09 11,850,048 4,400 6.10 194,385,153 89,467,862 7.550 2022-03-07
846 2022-03-08 11,845,648 4,600 6.09 194,385,153 88,250,078 7.450 2022-03-04
847 2022-03-07 11,841,048 4,200 6.09 194,385,153 91,768,122 7.750 2022-03-03
848 2022-03-04 11,836,848 -66,200 6.09 194,385,153 88,776,360 7.500 2022-03-02
849 2022-03-03 11,903,048 -27,800 6.12 194,385,153 91,653,470 7.700 2022-03-01
850 2022-03-02 11,930,848 26,800 6.14 194,385,153 90,674,445 7.600 2022-02-28
851 2022-03-01 11,904,048 14,800 6.12 194,385,153 96,422,789 8.100 2022-02-25
852 2022-02-28 11,889,248 60,600 6.12 194,385,153 95,113,984 8.000 2022-02-24
853 2022-02-25 11,828,648 67,400 6.09 194,385,153 98,769,211 8.350 2022-02-23
854 2022-02-24 11,761,248 178,600 6.05 194,385,153 101,146,733 8.600 2022-02-22
855 2022-02-23 11,582,648 22,600 5.96 194,385,153 105,402,097 9.100 2022-02-21
856 2022-02-22 11,560,048 -8,600 5.95 194,385,153 110,398,458 9.550 2022-02-18
857 2022-02-21 11,568,648 -1,200 5.95 194,385,153 109,902,156 9.500 2022-02-17
858 2022-02-18 11,569,848 -12,600 5.95 194,385,153 109,335,064 9.450 2022-02-16
859 2022-02-17 11,582,448 1,000 5.96 194,385,153 108,875,011 9.400 2022-02-15
860 2022-02-16 11,581,448 -20,200 5.96 194,385,153 108,865,611 9.400 2022-02-14
861 2022-02-15 11,601,648 46,600 5.97 194,385,153 108,475,409 9.350 2022-02-11
862 2022-02-14 11,555,048 17,400 5.94 194,385,153 109,772,956 9.500 2022-02-10
863 2022-02-11 11,537,648 46,600 5.94 194,385,153 111,915,186 9.700 2022-02-09
864 2022-02-10 11,491,048 4,000 5.91 194,385,153 112,612,270 9.800 2022-02-08
865 2022-02-09 11,487,048 9,000 5.91 194,385,153 113,721,775 9.900 2022-02-07
866 2022-02-08 11,478,048 6,600 5.90 194,385,153 115,354,382 10.05 2022-02-04
867 2022-02-07 11,471,448 17,400 5.90 194,385,153 112,993,763 9.850 2022-01-28
868 2022-02-04 11,454,048 43,600 5.89 194,385,153 106,522,646 9.300 2022-01-27
869 2022-01-28 11,410,448 37,400 5.87 194,385,153 111,822,390 9.800 2022-01-26
870 2022-01-27 11,373,048 97,000 5.85 194,385,153 119,985,656 10.55 2022-01-25
871 2022-01-26 11,276,048 7,400 5.80 194,385,153 135,876,378 12.05 2022-01-24
872 2022-01-25 11,268,648 -2,000 5.80 194,385,153 135,787,208 12.05 2022-01-21
873 2022-01-24 11,270,648 5,200 5.80 194,385,153 138,628,970 12.30 2022-01-20
874 2022-01-21 11,265,448 -2,000 5.80 194,385,153 138,001,738 12.25 2022-01-19
875 2022-01-20 11,267,448 -11,800 5.80 194,385,153 140,279,728 12.45 2022-01-18
876 2022-01-19 11,279,248 -4,000 5.80 194,385,153 137,606,826 12.20 2022-01-17
877 2022-01-18 11,283,248 7,800 5.80 194,385,153 138,219,788 12.25 2022-01-14
878 2022-01-17 11,275,448 -24,800 5.80 194,385,153 138,688,010 12.30 2022-01-13
879 2022-01-14 11,300,248 -9,000 5.81 194,385,153 139,558,063 12.35 2022-01-12
880 2022-01-13 11,309,248 -11,000 5.82 194,385,153 139,103,750 12.30 2022-01-11
881 2022-01-12 11,320,248 -17,000 5.82 194,385,153 140,371,075 12.40 2022-01-10
882 2022-01-11 11,337,248 2,000 5.83 194,385,153 137,747,563 12.15 2022-01-07
883 2022-01-10 11,335,248 3,000 5.83 194,385,153 137,723,263 12.15 2022-01-06
884 2022-01-07 11,332,248 20,400 5.83 194,385,153 137,120,201 12.10 2022-01-05
885 2022-01-06 11,311,848 -2,400 5.82 194,385,153 141,398,100 12.50 2022-01-04
886 2022-01-05 11,314,248 14,600 5.82 194,385,153 144,256,662 12.75 2022-01-03
887 2022-01-04 11,299,648 -6,200 5.81 194,385,153 138,985,670 12.30 2021-12-30
888 2022-01-03 11,305,848 -5,800 5.82 194,385,153 139,061,930 12.30 2021-12-29
889 2021-12-30 11,311,648 -600 5.82 194,385,153 138,567,688 12.25 2021-12-28
890 2021-12-29 11,312,248 4,000 5.82 194,385,153 138,009,426 12.20 2021-12-23
891 2021-12-28 11,308,248 17,400 5.82 194,385,153 137,960,626 12.20 2021-12-22
892 2021-12-23 11,290,848 -800 5.81 194,385,153 136,619,261 12.10 2021-12-21
893 2021-12-22 11,291,648 -7,400 5.81 194,385,153 136,064,358 12.05 2021-12-20
894 2021-12-21 11,299,048 -13,000 5.81 194,385,153 139,543,243 12.35 2021-12-17
895 2021-12-20 11,312,048 -1,800 5.82 194,385,153 139,138,190 12.30 2021-12-16
896 2021-12-17 11,313,848 26,800 5.82 194,385,153 137,463,253 12.15 2021-12-15
897 2021-12-16 11,287,048 32,200 5.81 194,385,153 137,137,633 12.15 2021-12-14
898 2021-12-15 11,254,848 37,600 5.79 194,385,153 146,313,024 13.00 2021-12-13
899 2021-12-14 11,217,248 -11,200 5.77 194,385,153 145,824,224 13.00 2021-12-10
900 2021-12-13 11,228,448 -1,200 5.78 194,385,153 140,355,600 12.50 2021-12-09
901 2021-12-10 11,229,648 -2,400 5.78 194,385,153 139,809,118 12.45 2021-12-08
902 2021-12-09 11,232,048 25,600 5.78 194,385,153 136,469,383 12.15 2021-12-07
903 2021-12-08 11,206,448 18,800 5.77 194,385,153 136,718,666 12.20 2021-12-06
904 2021-12-07 11,187,648 -8,000 5.76 194,385,153 139,845,600 12.50 2021-12-03
905 2021-12-06 11,195,648 4,400 5.76 194,385,153 139,385,818 12.45 2021-12-02
906 2021-12-03 11,191,248 -26,400 5.76 194,385,153 139,890,600 12.50 2021-12-01
907 2021-12-02 11,217,648 1,800 5.77 194,385,153 139,659,718 12.45 2021-11-30
908 2021-12-01 11,215,848 35,000 5.77 194,385,153 143,002,062 12.75 2021-11-29
909 2021-11-30 11,180,848 19,800 5.75 194,385,153 148,146,236 13.25 2021-11-26
910 2021-11-29 11,161,048 26,100 5.74 194,385,153 150,674,148 13.50 2021-11-25
911 2021-11-26 11,134,948 24,600 5.73 194,385,153 150,321,798 13.50 2021-11-24
912 2021-11-25 11,110,348 28,200 5.72 194,385,153 155,544,872 14.00 2021-11-23
913 2021-11-24 11,082,148 53,000 5.70 194,385,153 157,920,609 14.25 2021-11-22
914 2021-11-23 11,029,148 -20,694 5.67 194,385,153 162,679,933 14.75 2021-11-19
915 2021-11-22 11,049,842 -7,600 5.68 194,385,153 154,697,788 14.00 2021-11-18
916 2021-11-19 11,057,442 19,000 5.69 194,385,153 154,804,188 14.00 2021-11-17
917 2021-11-18 11,038,442 6,600 5.68 194,385,153 151,778,578 13.75 2021-11-16
918 2021-11-17 11,031,842 -11,000 5.68 194,385,153 154,445,788 14.00 2021-11-15
919 2021-11-16 11,042,842 57,000 5.68 194,385,153 154,599,788 14.00 2021-11-12
920 2021-11-15 10,985,842 -298,541 5.65 194,385,153 170,280,551 15.50 2021-11-11
921 2021-11-12 11,284,383 12,800 5.81 194,385,153 146,696,979 13.00 2021-11-10
922 2021-11-11 11,271,583 27,743 5.80 194,385,153 152,166,371 13.50 2021-11-09
923 2021-11-10 11,243,840 -22,600 5.78 194,385,153 148,980,880 13.25 2021-11-08
924 2021-11-09 11,266,440 -1,800 5.80 194,385,153 143,647,110 12.75 2021-11-05
925 2021-11-08 11,268,240 -99,200 5.80 194,385,153 149,304,180 13.25 2021-11-04
926 2021-11-05 11,367,440 8,400 5.85 194,385,153 139,819,512 12.30 2021-11-03
927 2021-11-04 11,359,040 93,200 5.84 194,385,153 139,716,192 12.30 2021-11-02
928 2021-11-03 11,265,840 8,800 5.80 194,385,153 138,569,832 12.30 2021-11-01
929 2021-11-02 11,257,040 101,800 5.79 194,385,153 140,150,148 12.45 2021-10-29
930 2021-11-01 11,155,240 11,000 5.74 194,385,153 132,747,356 11.90 2021-10-28
931 2021-10-29 11,144,240 -18,000 5.73 194,385,153 134,288,092 12.05 2021-10-27
932 2021-10-28 11,162,240 20,200 5.74 194,385,153 136,179,328 12.20 2021-10-26
933 2021-10-27 11,142,040 -1,600 5.73 194,385,153 139,275,500 12.50 2021-10-25
934 2021-10-26 11,143,640 1,000 5.73 194,385,153 139,295,500 12.50 2021-10-22
935 2021-10-25 11,142,640 600 5.73 194,385,153 138,168,736 12.40 2021-10-21
936 2021-10-22 11,142,040 8,600 5.73 194,385,153 139,275,500 12.50 2021-10-20
937 2021-10-21 11,133,440 -600 5.73 194,385,153 144,734,720 13.00 2021-10-19
938 2021-10-20 11,134,040 21,600 5.73 194,385,153 133,051,778 11.95 2021-10-18
939 2021-10-19 11,112,440 -9,200 5.72 194,385,153 133,349,280 12.00 2021-10-15
940 2021-10-18 11,121,640 5,800 5.72 194,385,153 134,571,844 12.10 2021-10-12
941 2021-10-15 11,115,840 2,600 5.72 194,385,153 136,724,832 12.30 2021-10-11
942 2021-10-12 11,113,240 53,163 5.72 194,385,153 136,137,190 12.25 2021-10-08
943 2021-10-11 11,060,077 -8,600 5.69 194,385,153 136,038,947 12.30 2021-10-07
944 2021-10-08 11,068,677 70,459 5.69 194,385,153 134,484,426 12.15 2021-10-06
945 2021-10-07 10,998,218 3,000 5.66 194,385,153 131,978,616 12.00 2021-10-05
946 2021-10-06 10,995,218 -43,200 5.66 194,385,153 133,042,138 12.10 2021-10-04
947 2021-10-05 11,038,418 28,963 5.68 194,385,153 135,220,621 12.25 2021-09-30
948 2021-10-04 11,009,455 33,900 5.66 194,385,153 135,966,769 12.35 2021-09-29
949 2021-09-30 10,975,555 -4,000 5.65 194,385,153 139,938,326 12.75 2021-09-28
950 2021-09-29 10,979,555 92,200 5.65 194,385,153 134,499,549 12.25 2021-09-27
951 2021-09-28 10,887,355 9,916 5.60 194,385,153 141,535,615 13.00 2021-09-24
952 2021-09-27 10,877,439 -1,800 5.60 194,385,153 144,126,067 13.25 2021-09-23
953 2021-09-24 10,879,239 65,400 5.60 194,385,153 144,149,917 13.25 2021-09-21
954 2021-09-23 10,813,839 20,762 5.56 194,385,153 137,876,447 12.75 2021-09-20
955 2021-09-21 10,793,077 44,000 5.55 194,385,153 143,008,270 13.25 2021-09-17
956 2021-09-20 10,749,077 -34,361 5.53 194,385,153 139,738,001 13.00 2021-09-16
957 2021-09-17 10,783,438 31,767 5.55 194,385,153 145,576,413 13.50 2021-09-15
958 2021-09-16 10,751,671 261,200 5.53 194,385,153 139,771,723 13.00 2021-09-14
959 2021-09-15 10,490,471 13,000 5.40 194,385,153 146,866,594 14.00 2021-09-13
960 2021-09-14 10,477,471 2,588,476 5.39 194,385,153 157,162,065 15.00 2021-09-10
961 2021-09-13 7,888,995 118,800 6.09 129,590,102 124,251,671 15.75 2021-09-09
962 2021-09-10 7,770,195 126,800 6.00 129,590,102 122,380,571 15.75 2021-09-08
963 2021-09-09 7,643,395 -272,400 5.90 129,590,102 131,848,564 17.25 2021-09-07
964 2021-09-08 7,915,795 -31,800 6.11 129,590,102 128,631,669 16.25 2021-09-06
965 2021-09-07 7,947,595 -29,200 6.13 129,590,102 107,292,533 13.50 2021-09-03
966 2021-09-06 7,976,795 20,600 6.16 129,590,102 105,692,534 13.25 2021-09-02
967 2021-09-03 7,956,195 69,400 6.14 129,590,102 109,397,681 13.75 2021-09-01
968 2021-09-02 7,886,795 27,400 6.09 129,590,102 98,584,938 12.50 2021-08-31
969 2021-09-01 7,859,395 79,400 6.06 129,590,102 97,849,468 12.45 2021-08-30
970 2021-08-31 7,779,995 22,600 6.00 129,590,102 103,084,934 13.25 2021-08-27
971 2021-08-30 7,757,395 27,800 5.99 129,590,102 104,724,833 13.50 2021-08-26
972 2021-08-27 7,729,595 -52,800 5.96 129,590,102 108,214,330 14.00 2021-08-25
973 2021-08-26 7,782,395 -5,000 6.01 129,590,102 114,790,326 14.75 2021-08-24
974 2021-08-25 7,787,395 -3,200 6.01 129,590,102 110,970,379 14.25 2021-08-23
975 2021-08-24 7,790,595 -7,200 6.01 129,590,102 107,120,681 13.75 2021-08-20
976 2021-08-23 7,797,795 2,000 6.02 129,590,102 111,118,579 14.25 2021-08-19
977 2021-08-20 7,795,795 4,000 6.02 129,590,102 114,987,976 14.75 2021-08-18
978 2021-08-19 7,791,795 600 6.01 129,590,102 112,981,028 14.50 2021-08-17
979 2021-08-18 7,791,195 800 6.01 129,590,102 116,867,925 15.00 2021-08-16
980 2021-08-17 7,790,395 62,600 6.01 129,590,102 114,908,326 14.75 2021-08-13
981 2021-08-16 7,727,795 11,600 5.96 129,590,102 115,916,925 15.00 2021-08-12
982 2021-08-13 7,716,195 17,400 5.95 129,590,102 127,317,218 16.50 2021-08-11
983 2021-08-12 7,698,795 42,800 5.94 129,590,102 115,481,925 15.00 2021-08-10
984 2021-08-11 7,655,995 27,600 5.91 129,590,102 118,667,923 15.50 2021-08-09
985 2021-08-10 7,628,395 5,200 5.89 129,590,102 114,425,925 15.00 2021-08-06
986 2021-08-09 7,623,195 -1,200 5.88 129,590,102 116,253,724 15.25 2021-08-05
987 2021-08-05 7,624,395 1,200 5.88 129,590,102 114,365,925 15.00 2021-08-03
988 2021-08-04 7,623,195 11,000 5.88 129,590,102 110,536,328 14.50 2021-08-02
989 2021-08-03 7,612,195 18,800 5.87 129,590,102 112,279,876 14.75 2021-07-30
990 2021-08-02 7,593,395 -35,400 5.86 129,590,102 117,697,623 15.50 2021-07-29
991 2021-07-30 7,628,795 13,800 5.89 129,590,102 108,710,329 14.25 2021-07-28
992 2021-07-29 7,614,995 -77,600 5.88 129,590,102 112,321,176 14.75 2021-07-27
993 2021-07-28 7,692,595 -600 5.94 129,590,102 119,235,223 15.50 2021-07-26
994 2021-07-27 7,693,195 -6,200 5.94 129,590,102 119,244,523 15.50 2021-07-23
995 2021-07-26 7,699,395 -74,200 5.94 129,590,102 119,340,623 15.50 2021-07-22
996 2021-07-23 7,773,595 -3,800 6.00 129,590,102 124,377,520 16.00 2021-07-21
997 2021-07-22 7,777,395 200,800 6.00 129,590,102 118,605,274 15.25 2021-07-20
998 2021-07-21 7,576,595 8,000 5.85 129,590,102 172,367,536 22.75 2021-07-19
999 2021-07-20 7,568,595 29,200 5.84 129,590,102 174,077,685 23.00 2021-07-16
1000 2021-07-19 7,539,395 -32,800 5.82 129,590,102 180,945,480 24.00 2021-07-15
1001 2021-07-16 7,572,195 -5,600 5.84 129,590,102 176,053,534 23.25 2021-07-14
1002 2021-07-15 7,577,795 12,800 5.85 129,590,102 183,761,529 24.25 2021-07-13
1003 2021-07-14 7,564,995 -10,600 5.84 129,590,102 187,233,626 24.75 2021-07-12
1004 2021-07-13 7,575,595 1,600 5.85 129,590,102 174,238,685 23.00 2021-07-09
1005 2021-07-12 7,573,995 -600 5.84 129,590,102 174,201,885 23.00 2021-07-08
1006 2021-07-09 7,574,595 -14,600 5.85 129,590,102 176,109,334 23.25 2021-07-07
1007 2021-07-08 7,589,195 -7,600 5.86 129,590,102 180,243,381 23.75 2021-07-06
1008 2021-07-07 7,596,795 3,000 5.86 129,590,102 182,323,080 24.00 2021-07-05
1009 2021-07-06 7,593,795 -22,200 5.86 129,590,102 184,149,529 24.25 2021-07-02
1010 2021-07-05 7,615,995 -15,200 5.88 129,590,102 180,879,881 23.75 2021-06-30
1011 2021-07-02 7,631,195 14,400 5.89 129,590,102 181,240,881 23.75 2021-06-29
1012 2021-06-30 7,616,795 -161,200 5.88 129,590,102 186,611,478 24.50 2021-06-28
1013 2021-06-29 7,777,995 88,200 6.00 129,590,102 188,616,379 24.25 2021-06-25
1014 2021-06-28 7,689,795 -16,800 5.93 129,590,102 196,089,773 25.50 2021-06-24
1015 2021-06-25 7,706,595 -50,760 5.95 129,590,102 175,325,036 22.75 2021-06-23
1016 2021-06-24 7,757,355 54,800 5.99 129,590,102 180,358,504 23.25 2021-06-22
1017 2021-06-23 7,702,555 21,000 5.94 129,590,102 173,307,488 22.50 2021-06-21
1018 2021-06-22 7,681,555 41,200 5.93 129,590,102 176,675,765 23.00 2021-06-18
1019 2021-06-21 7,640,355 13,800 5.90 129,590,102 181,458,431 23.75 2021-06-17
1020 2021-06-18 7,626,555 39,000 5.89 129,590,102 181,130,681 23.75 2021-06-16
1021 2021-06-17 7,587,555 37,600 5.86 129,590,102 189,688,875 25.00 2021-06-15
1022 2021-06-16 7,549,955 130,200 5.83 129,590,102 188,748,875 25.00 2021-06-11
1023 2021-06-15 7,419,755 33,600 5.73 129,590,102 200,333,385 27.00 2021-06-10
1024 2021-06-11 7,386,155 102,000 5.70 129,590,102 206,812,340 28.00 2021-06-09
1025 2021-06-10 7,284,155 -23,800 5.62 129,590,102 222,166,728 30.50 2021-06-08
1026 2021-06-09 7,307,955 -2,000 5.64 129,590,102 233,854,560 32.00 2021-06-07
1027 2021-06-08 7,309,955 -17,600 5.64 129,590,102 230,263,583 31.50 2021-06-04
1028 2021-06-07 7,327,555 -5,800 5.65 129,590,102 230,817,983 31.50 2021-06-03
1029 2021-06-04 7,333,355 -7,000 5.66 129,590,102 227,334,005 31.00 2021-06-02
1030 2021-06-03 7,340,355 -6,000 5.66 129,590,102 223,880,828 30.50 2021-06-01
1031 2021-06-02 7,346,355 22,000 5.67 129,590,102 224,063,828 30.50 2021-05-31
1032 2021-06-01 7,324,355 -200 5.65 129,590,102 223,392,828 30.50 2021-05-28
1033 2021-05-31 7,324,555 -1,600 5.65 129,590,102 223,398,928 30.50 2021-05-27
1034 2021-05-28 7,326,155 -8,600 5.65 129,590,102 223,447,728 30.50 2021-05-26
1035 2021-05-27 7,334,755 -6,000 5.66 129,590,102 220,042,650 30.00 2021-05-25
1036 2021-05-26 7,340,755 -31,600 5.66 129,590,102 227,563,405 31.00 2021-05-24
1037 2021-05-25 7,372,355 -10,000 5.69 129,590,102 217,484,473 29.50 2021-05-21
1038 2021-05-24 7,382,355 15,000 5.70 129,590,102 210,397,118 28.50 2021-05-20
1039 2021-05-21 7,367,355 -11,800 5.69 129,590,102 209,969,618 28.50 2021-05-18
1040 2021-05-20 7,379,155 -40,000 5.69 129,590,102 206,616,340 28.00 2021-05-17
1041 2021-05-18 7,419,155 10,400 5.73 129,590,102 200,317,185 27.00 2021-05-14
1042 2021-05-17 7,408,755 -4,200 5.72 129,590,102 192,627,630 26.00 2021-05-13
1043 2021-05-14 7,412,955 7,400 5.72 129,590,102 203,856,263 27.50 2021-05-12
1044 2021-05-13 7,405,555 -18,400 5.71 129,590,102 199,949,985 27.00 2021-05-11
1045 2021-05-12 7,423,955 -11,200 5.73 129,590,102 204,158,763 27.50 2021-05-10
1046 2021-05-11 7,435,155 -9,400 5.74 129,590,102 197,031,608 26.50 2021-05-07
1047 2021-05-10 7,444,555 6,000 5.74 129,590,102 204,725,263 27.50 2021-05-06
1048 2021-05-07 7,438,555 9,800 5.74 129,590,102 208,279,540 28.00 2021-05-05
1049 2021-05-06 7,428,755 5,400 5.73 129,590,102 211,719,518 28.50 2021-05-04
1050 2021-05-05 7,423,355 35,400 5.73 129,590,102 207,853,940 28.00 2021-05-03
1051 2021-05-04 7,387,955 -3,800 5.70 129,590,102 210,556,718 28.50 2021-04-30
1052 2021-05-03 7,391,755 2,600 5.70 129,590,102 214,360,895 29.00 2021-04-29
1053 2021-04-30 7,389,155 -5,400 5.70 129,590,102 214,285,495 29.00 2021-04-28
1054 2021-04-29 7,394,555 1,800 5.71 129,590,102 210,744,818 28.50 2021-04-27
1055 2021-04-28 7,392,755 -27,800 5.70 129,590,102 210,693,518 28.50 2021-04-26
1056 2021-04-27 7,420,555 -8,200 5.73 129,590,102 207,775,540 28.00 2021-04-23
1057 2021-04-26 7,428,755 -1,400 5.73 129,590,102 200,576,385 27.00 2021-04-22
1058 2021-04-23 7,430,155 -8,000 5.73 129,590,102 200,614,185 27.00 2021-04-21
1059 2021-04-22 7,438,155 5,000 5.74 129,590,102 204,549,263 27.50 2021-04-20
1060 2021-04-21 7,433,155 -2,200 5.74 129,590,102 204,411,763 27.50 2021-04-19
1061 2021-04-20 7,435,355 7,200 5.74 129,590,102 204,472,263 27.50 2021-04-16
1062 2021-04-19 7,428,155 1,600 5.73 129,590,102 200,560,185 27.00 2021-04-15
1063 2021-04-16 7,426,555 1,000 5.73 129,590,102 204,230,263 27.50 2021-04-14
1064 2021-04-15 7,425,555 3,000 5.73 129,590,102 207,915,540 28.00 2021-04-13
1065 2021-04-14 7,422,555 -1,000 5.73 129,590,102 207,831,540 28.00 2021-04-12
1066 2021-04-13 7,423,555 -1,200 5.73 129,590,102 207,859,540 28.00 2021-04-09
1067 2021-04-09 7,424,755 -9,200 5.73 129,590,102 211,605,518 28.50 2021-04-07
1068 2021-04-08 7,433,955 -1,000 5.74 129,590,102 204,433,763 27.50 2021-04-01
1069 2021-04-07 7,434,955 4,800 5.74 129,590,102 200,743,785 27.00 2021-03-31
1070 2021-04-01 7,430,155 -1,000 5.73 129,590,102 204,329,263 27.50 2021-03-30
1071 2021-03-31 7,431,155 10,000 5.73 129,590,102 215,503,495 29.00 2021-03-29
1072 2021-03-30 7,421,155 -2,200 5.73 129,590,102 211,502,918 28.50 2021-03-26
1073 2021-03-29 7,423,355 -10,400 5.73 129,590,102 204,142,263 27.50 2021-03-25
1074 2021-03-26 7,433,755 7,600 5.74 129,590,102 208,145,140 28.00 2021-03-24
1075 2021-03-25 7,426,155 10,800 5.73 129,590,102 219,071,573 29.50 2021-03-23
1076 2021-03-24 7,415,355 -2,400 5.72 129,590,102 226,168,328 30.50 2021-03-22
1077 2021-03-23 7,417,755 -19,400 5.72 129,590,102 226,241,528 30.50 2021-03-19
1078 2021-03-22 7,437,155 -14,000 5.74 129,590,102 230,551,805 31.00 2021-03-18
1079 2021-03-19 7,451,155 2,400 5.75 129,590,102 230,985,805 31.00 2021-03-17
1080 2021-03-18 7,448,755 -200 5.75 129,590,102 230,911,405 31.00 2021-03-16
1081 2021-03-17 7,448,955 9,800 5.75 129,590,102 234,642,083 31.50 2021-03-15
1082 2021-03-16 7,439,155 -62,200 5.74 129,590,102 230,613,805 31.00 2021-03-12
1083 2021-03-15 7,501,355 19,400 5.79 129,590,102 225,040,650 30.00 2021-03-11
1084 2021-03-12 7,481,955 4,200 5.77 129,590,102 224,458,650 30.00 2021-03-10
1085 2021-03-11 7,477,755 -41,200 5.77 129,590,102 224,332,650 30.00 2021-03-09
1086 2021-03-10 7,518,955 4,400 5.80 129,590,102 221,809,173 29.50 2021-03-08
1087 2021-03-09 7,514,555 200 5.80 129,590,102 225,436,650 30.00 2021-03-05
1088 2021-03-08 7,514,355 -28,800 5.80 129,590,102 225,430,650 30.00 2021-03-04
1089 2021-03-05 7,543,155 -8,000 5.82 129,590,102 222,523,073 29.50 2021-03-03
1090 2021-03-04 7,551,155 -1,600 5.83 129,590,102 218,983,495 29.00 2021-03-02
1091 2021-03-03 7,552,755 -14,000 5.83 129,590,102 226,582,650 30.00 2021-03-01
1092 2021-03-02 7,566,755 9,800 5.84 129,590,102 223,219,273 29.50 2021-02-26
1093 2021-03-01 7,556,955 12,200 5.83 129,590,102 230,487,128 30.50 2021-02-25
1094 2021-02-26 7,544,755 5,600 5.82 129,590,102 233,887,405 31.00 2021-02-24
1095 2021-02-25 7,539,155 -8,400 5.82 129,590,102 241,252,960 32.00 2021-02-23
1096 2021-02-24 7,547,555 27,600 5.82 129,590,102 237,747,983 31.50 2021-02-22
1097 2021-02-23 7,519,955 -20,800 5.80 129,590,102 251,918,493 33.50 2021-02-19
1098 2021-02-22 7,540,755 -74,800 5.82 129,590,102 252,615,293 33.50 2021-02-18
1099 2021-02-19 7,615,555 -13,600 5.88 129,590,102 243,697,760 32.00 2021-02-17
1100 2021-02-18 7,629,155 11,000 5.89 129,590,102 225,060,073 29.50 2021-02-16
1101 2021-02-17 7,618,155 -23,000 5.88 129,590,102 232,353,728 30.50 2021-02-10
1102 2021-02-16 7,641,155 -1,400 5.90 129,590,102 229,234,650 30.00 2021-02-09
1103 2021-02-10 7,642,555 -7,200 5.90 129,590,102 225,455,373 29.50 2021-02-08
1104 2021-02-09 7,649,755 -15,800 5.90 129,590,102 225,667,773 29.50 2021-02-05
1105 2021-02-08 7,665,555 -200 5.92 129,590,102 229,966,650 30.00 2021-02-04
1106 2021-02-05 7,665,755 -13,000 5.92 129,590,102 226,139,773 29.50 2021-02-03
1107 2021-02-04 7,678,755 -32,200 5.93 129,590,102 218,844,518 28.50 2021-02-02
1108 2021-02-02 7,710,955 -36,600 5.95 129,590,102 204,340,308 26.50 2021-01-29
1109 2021-02-01 7,747,555 44,800 5.98 129,590,102 213,057,763 27.50 2021-01-28
1110 2021-01-29 7,702,755 30,000 5.94 129,590,102 223,379,895 29.00 2021-01-27
1111 2021-01-28 7,672,755 15,400 5.92 129,590,102 237,855,405 31.00 2021-01-26
1112 2021-01-27 7,657,355 -39,000 5.91 129,590,102 245,035,360 32.00 2021-01-25
1113 2021-01-26 7,696,355 -6,600 5.94 129,590,102 238,587,005 31.00 2021-01-22
1114 2021-01-25 7,702,955 -15,400 5.94 129,590,102 250,346,038 32.50 2021-01-21
1115 2021-01-22 7,718,355 -53,200 5.96 129,590,102 250,846,538 32.50 2021-01-20
1116 2021-01-21 7,771,555 -14,800 6.00 129,590,102 256,461,315 33.00 2021-01-19
1117 2021-01-20 7,786,355 4,800 6.01 129,590,102 253,056,538 32.50 2021-01-18
1118 2021-01-19 7,781,555 400 6.00 129,590,102 245,118,983 31.50 2021-01-15
1119 2021-01-18 7,781,155 -18,600 6.00 129,590,102 260,668,693 33.50 2021-01-14
1120 2021-01-15 7,799,755 -26,600 6.02 129,590,102 253,492,038 32.50 2021-01-13
1121 2021-01-14 7,826,355 -9,600 6.04 129,590,102 242,617,005 31.00 2021-01-12
1122 2021-01-13 7,835,955 35,000 6.05 129,590,102 238,996,628 30.50 2021-01-11
1123 2021-01-12 7,800,955 1,800 6.02 129,590,102 241,829,605 31.00 2021-01-08
1124 2021-01-11 7,799,155 19,400 6.02 129,590,102 237,874,228 30.50 2021-01-07
1125 2021-01-08 7,779,755 -36,000 6.00 129,590,102 248,952,160 32.00 2021-01-06
1126 2021-01-07 7,815,755 -32,800 6.03 129,590,102 246,196,283 31.50 2021-01-05
1127 2021-01-06 7,848,555 -22,800 6.06 129,590,102 231,532,373 29.50 2021-01-04
1128 2021-01-05 7,871,355 -23,400 6.07 129,590,102 224,333,618 28.50 2020-12-30
1129 2021-01-04 7,894,755 -9,200 6.09 129,590,102 217,105,763 27.50 2020-12-29
1130 2020-12-30 7,903,955 13,600 6.10 129,590,102 221,310,740 28.00 2020-12-28
1131 2020-12-29 7,890,355 22,800 6.09 129,590,102 224,875,118 28.50 2020-12-23
1132 2020-12-28 7,867,555 4,800 6.07 129,590,102 216,357,763 27.50 2020-12-22
1133 2020-12-23 7,862,755 -102,400 6.07 129,590,102 231,951,273 29.50 2020-12-21
1134 2020-12-22 7,965,155 -30,800 6.15 129,590,102 215,059,185 27.00 2020-12-18
1135 2020-12-21 7,995,955 38,800 6.17 129,590,102 207,894,830 26.00 2020-12-17
1136 2020-12-18 7,957,155 51,600 6.14 129,590,102 210,864,608 26.50 2020-12-16
1137 2020-12-17 7,905,555 -50,800 6.10 129,590,102 197,638,875 25.00 2020-12-15
1138 2020-12-16 7,956,355 -4,000 6.14 129,590,102 198,908,875 25.00 2020-12-14
1139 2020-12-15 7,960,355 -17,800 6.14 129,590,102 187,068,343 23.50 2020-12-11
1140 2020-12-14 7,978,155 6,600 6.16 129,590,102 181,503,026 22.75 2020-12-10
1141 2020-12-11 7,971,555 2,200 6.15 129,590,102 185,338,654 23.25 2020-12-09
1142 2020-12-10 7,969,355 -4,600 6.15 129,590,102 189,272,181 23.75 2020-12-08
1143 2020-12-09 7,973,955 -28,800 6.15 129,590,102 187,387,943 23.50 2020-12-07
1144 2020-12-08 8,002,755 -103,200 6.18 129,590,102 192,066,120 24.00 2020-12-04
1145 2020-12-07 8,105,955 200 6.26 129,590,102 194,542,920 24.00 2020-12-03
1146 2020-12-04 8,105,755 6,400 6.25 129,590,102 200,617,436 24.75 2020-12-02
1147 2020-12-03 8,099,355 -14,200 6.25 129,590,102 206,533,553 25.50 2020-12-01
1148 2020-12-02 8,113,555 -1,000 6.26 129,590,102 202,838,875 25.00 2020-11-30
1149 2020-12-01 8,114,555 600 6.26 129,590,102 202,863,875 25.00 2020-11-27
1150 2020-11-30 8,113,955 151,000 6.26 129,590,102 198,791,898 24.50 2020-11-26
1151 2020-11-27 7,962,955 -7,600 6.14 129,590,102 203,055,353 25.50 2020-11-25
1152 2020-11-26 7,970,555 -40,400 6.15 129,590,102 207,234,430 26.00 2020-11-24
1153 2020-11-25 8,010,955 -38,600 6.18 129,590,102 208,284,830 26.00 2020-11-23
1154 2020-11-24 8,049,555 29,400 6.21 129,590,102 195,201,709 24.25 2020-11-20
1155 2020-11-23 8,020,155 -70,600 6.19 129,590,102 200,503,875 25.00 2020-11-19
1156 2020-11-20 8,090,755 8,200 6.24 129,590,102 190,132,743 23.50 2020-11-18
1157 2020-11-19 8,082,555 -5,400 6.24 129,590,102 183,878,126 22.75 2020-11-17
1158 2020-11-18 8,087,955 -3,200 6.24 129,590,102 184,000,976 22.75 2020-11-16
1159 2020-11-17 8,091,155 -5,200 6.24 129,590,102 184,073,776 22.75 2020-11-13
1160 2020-11-16 8,096,355 -5,000 6.25 129,590,102 188,240,254 23.25 2020-11-12
1161 2020-11-13 8,101,355 400 6.25 129,590,102 186,331,165 23.00 2020-11-11
1162 2020-11-12 8,100,955 3,600 6.25 129,590,102 186,321,965 23.00 2020-11-10
1163 2020-11-11 8,097,355 -31,600 6.25 129,590,102 192,312,181 23.75 2020-11-09
1164 2020-11-10 8,128,955 -34,000 6.27 129,590,102 176,804,771 21.75 2020-11-06
1165 2020-11-09 8,162,955 7,600 6.30 129,590,102 175,503,533 21.50 2020-11-05
1166 2020-11-06 8,155,355 11,000 6.29 129,590,102 173,301,294 21.25 2020-11-04
1167 2020-11-05 8,144,355 24,400 6.28 129,590,102 173,067,544 21.25 2020-11-03
1168 2020-11-04 8,119,955 -4,600 6.27 129,590,102 170,519,055 21.00 2020-11-02
1169 2020-11-03 8,124,555 8,600 6.27 129,590,102 170,615,655 21.00 2020-10-30
1170 2020-11-02 8,115,955 -1,400 6.26 129,590,102 174,493,033 21.50 2020-10-29
1171 2020-10-30 8,117,355 -7,400 6.26 129,590,102 174,523,133 21.50 2020-10-28
1172 2020-10-29 8,124,755 11,400 6.27 129,590,102 166,557,478 20.50 2020-10-27
1173 2020-10-28 8,113,355 -3,000 6.26 129,590,102 172,408,794 21.25 2020-10-23
1174 2020-10-27 8,116,355 -600 6.26 129,590,102 172,472,544 21.25 2020-10-22
1175 2020-10-23 8,116,955 400 6.26 129,590,102 170,456,055 21.00 2020-10-21
1176 2020-10-22 8,116,555 3,800 6.26 129,590,102 174,505,933 21.50 2020-10-20
1177 2020-10-21 8,112,755 -1,200 6.26 129,590,102 176,452,421 21.75 2020-10-19
1178 2020-10-20 8,113,955 1,000 6.26 129,590,102 176,478,521 21.75 2020-10-16
1179 2020-10-19 8,112,955 3,000 6.26 129,590,102 172,400,294 21.25 2020-10-15
1180 2020-10-16 8,109,955 5,800 6.26 129,590,102 176,391,521 21.75 2020-10-14
1181 2020-10-15 8,104,155 -3,800 6.25 129,590,102 180,317,449 22.25 2020-10-12
1182 2020-10-14 8,107,955 -6,200 6.26 129,590,102 186,482,965 23.00 2020-10-09
1183 2020-10-12 8,114,155 8,200 6.26 129,590,102 190,682,643 23.50 2020-10-08
1184 2020-10-09 8,105,955 1,800 6.26 129,590,102 176,304,521 21.75 2020-10-07
1185 2020-10-08 8,104,155 1,200 6.25 129,590,102 170,187,255 21.00 2020-10-06
1186 2020-10-07 8,102,955 -1,000 6.25 129,590,102 168,136,316 20.75 2020-10-05
1187 2020-10-06 8,103,955 -6,000 6.25 129,590,102 168,157,066 20.75 2020-09-30
1188 2020-10-05 8,109,955 -7,400 6.26 129,590,102 170,309,055 21.00 2020-09-29
1189 2020-09-30 8,117,355 -3,600 6.26 129,590,102 168,435,116 20.75 2020-09-28
1190 2020-09-29 8,120,955 -6,000 6.27 129,590,102 170,540,055 21.00 2020-09-25
1191 2020-09-28 8,126,955 -4,400 6.27 129,590,102 172,697,794 21.25 2020-09-24
1192 2020-09-25 8,131,355 -9,600 6.27 129,590,102 178,889,810 22.00 2020-09-23
1193 2020-09-24 8,140,955 -9,600 6.28 129,590,102 170,960,055 21.00 2020-09-22
1194 2020-09-23 8,150,555 1,400 6.29 129,590,102 173,199,294 21.25 2020-09-21
1195 2020-09-22 8,149,155 -6,400 6.29 129,590,102 173,169,544 21.25 2020-09-18
1196 2020-09-21 8,155,555 -12,000 6.29 129,590,102 171,266,655 21.00 2020-09-17
1197 2020-09-18 8,167,555 3,600 6.30 129,590,102 173,560,544 21.25 2020-09-16
1198 2020-09-17 8,163,955 -2,200 6.30 129,590,102 177,566,021 21.75 2020-09-15
1199 2020-09-16 8,166,155 -9,200 6.30 129,590,102 179,655,410 22.00 2020-09-14
1200 2020-09-15 8,175,355 -7,000 6.31 129,590,102 175,770,133 21.50 2020-09-11
1201 2020-09-14 8,182,355 200 6.31 129,590,102 175,920,633 21.50 2020-09-10
1202 2020-09-11 8,182,155 20,200 6.31 129,590,102 173,870,794 21.25 2020-09-09
1203 2020-09-10 8,161,955 -7,800 6.30 129,590,102 175,482,033 21.50 2020-09-08
1204 2020-09-09 8,169,755 -30,000 6.30 129,590,102 175,649,733 21.50 2020-09-07
1205 2020-09-08 8,199,755 40,600 6.33 129,590,102 178,344,671 21.75 2020-09-04
1206 2020-09-07 8,159,155 42,400 6.30 129,590,102 181,541,199 22.25 2020-09-03
1207 2020-09-04 8,116,755 73,400 6.26 129,590,102 182,626,988 22.50 2020-09-02
1208 2020-09-03 8,043,355 4,400 6.21 129,590,102 182,986,326 22.75 2020-09-01
1209 2020-09-02 8,038,955 -46,800 6.20 129,590,102 182,886,226 22.75 2020-08-31
1210 2020-09-01 8,085,755 2,800 6.24 129,590,102 179,908,049 22.25 2020-08-28
1211 2020-08-31 8,082,955 33,400 6.24 129,590,102 179,845,749 22.25 2020-08-27
1212 2020-08-28 8,049,555 8,000 6.21 129,590,102 181,114,988 22.50 2020-08-26
1213 2020-08-27 8,041,555 -17,400 6.21 129,590,102 180,934,988 22.50 2020-08-25
1214 2020-08-26 8,058,955 -1,000 6.22 129,590,102 183,341,226 22.75 2020-08-24
1215 2020-08-25 8,059,955 38,400 6.22 129,590,102 183,363,976 22.75 2020-08-21
1216 2020-08-24 8,021,555 17,800 6.19 129,590,102 178,479,599 22.25 2020-08-20
1217 2020-08-21 8,003,755 -42,400 6.18 129,590,102 178,083,549 22.25 2020-08-19
1218 2020-08-20 8,046,155 -1,000 6.21 129,590,102 181,038,488 22.50 2020-08-18
1219 2020-08-19 8,047,155 2,800 6.21 129,590,102 181,060,988 22.50 2020-08-17
1220 2020-08-18 8,044,355 -4,800 6.21 129,590,102 183,009,076 22.75 2020-08-14
1221 2020-08-17 8,049,155 9,400 6.21 129,590,102 179,093,699 22.25 2020-08-13
1222 2020-08-14 8,039,755 1,800 6.20 129,590,102 176,874,610 22.00 2020-08-12
1223 2020-08-13 8,037,955 9,800 6.20 129,590,102 180,853,988 22.50 2020-08-11
1224 2020-08-12 8,028,155 -13,800 6.20 129,590,102 180,633,488 22.50 2020-08-10
1225 2020-08-11 8,041,955 -1,600 6.21 129,590,102 178,933,499 22.25 2020-08-07
1226 2020-08-10 8,043,555 30,000 6.21 129,590,102 185,001,765 23.00 2020-08-06
1227 2020-08-07 8,013,555 40,800 6.18 129,590,102 186,315,154 23.25 2020-08-05
1228 2020-08-06 7,972,755 5,200 6.15 129,590,102 187,359,743 23.50 2020-08-04
1229 2020-08-05 7,967,555 -25,200 6.15 129,590,102 185,245,654 23.25 2020-08-03
1230 2020-08-04 7,992,755 11,200 6.17 129,590,102 179,836,988 22.50 2020-07-31
1231 2020-08-03 7,981,555 3,000 6.16 129,590,102 177,589,599 22.25 2020-07-30
1232 2020-07-31 7,978,555 -3,000 6.16 129,590,102 177,522,849 22.25 2020-07-29
1233 2020-07-30 7,981,555 -11,800 6.16 129,590,102 179,584,988 22.50 2020-07-28
1234 2020-07-29 7,993,355 -15,800 6.17 129,590,102 179,850,488 22.50 2020-07-27
1235 2020-07-28 8,009,155 3,600 6.18 129,590,102 176,201,410 22.00 2020-07-24
1236 2020-07-27 8,005,555 15,400 6.18 129,590,102 180,124,988 22.50 2020-07-23
1237 2020-07-24 7,990,155 -8,800 6.17 129,590,102 179,778,488 22.50 2020-07-22
1238 2020-07-23 7,998,955 49,200 6.17 129,590,102 185,975,704 23.25 2020-07-21
1239 2020-07-22 7,949,755 51,200 6.13 129,590,102 178,869,488 22.50 2020-07-20
1240 2020-07-21 7,898,555 17,400 6.10 129,590,102 175,742,849 22.25 2020-07-17
1241 2020-07-20 7,881,155 42,600 6.08 129,590,102 175,355,699 22.25 2020-07-16
1242 2020-07-17 7,838,555 22,200 6.05 129,590,102 186,165,681 23.75 2020-07-15
1243 2020-07-16 7,816,355 10,400 6.03 129,590,102 183,684,343 23.50 2020-07-14
1244 2020-07-15 7,805,955 13,800 6.02 129,590,102 191,245,898 24.50 2020-07-13
1245 2020-07-14 7,792,155 26,200 6.01 129,590,102 214,284,263 27.50 2020-07-10
1246 2020-07-13 7,765,955 -188,200 5.99 129,590,102 225,212,695 29.00 2020-07-09
1247 2020-07-10 7,954,155 -41,800 6.14 129,590,102 206,808,030 26.00 2020-07-08
1248 2020-07-09 7,995,955 -17,600 6.17 129,590,102 203,896,853 25.50 2020-07-07
1249 2020-07-08 8,013,555 -55,800 6.18 129,590,102 216,365,985 27.00 2020-07-06
1250 2020-07-07 8,069,355 6,000 6.23 129,590,102 199,716,536 24.75 2020-07-03
1251 2020-07-06 8,063,355 8,400 6.22 129,590,102 195,536,359 24.25 2020-07-02
1252 2020-07-03 8,054,955 -17,200 6.22 129,590,102 185,263,965 23.00 2020-06-30
1253 2020-07-02 8,072,155 -37,000 6.23 129,590,102 183,641,526 22.75 2020-06-29
1254 2020-06-30 8,109,155 37,800 6.26 129,590,102 196,647,009 24.25 2020-06-26
1255 2020-06-29 8,071,355 4,400 6.23 129,590,102 199,766,036 24.75 2020-06-24
1256 2020-06-26 8,066,955 3,800 6.22 129,590,102 177,473,010 22.00 2020-06-23
1257 2020-06-24 8,063,155 7,800 6.22 129,590,102 177,389,410 22.00 2020-06-22
1258 2020-06-23 8,055,355 8,600 6.22 129,590,102 181,245,488 22.50 2020-06-19
1259 2020-06-22 8,046,755 18,200 6.21 129,590,102 181,051,988 22.50 2020-06-18
1260 2020-06-19 8,028,555 14,000 6.20 129,590,102 174,621,071 21.75 2020-06-17
1261 2020-06-18 8,014,555 19,600 6.18 129,590,102 182,331,126 22.75 2020-06-16
1262 2020-06-17 7,994,955 10,400 6.17 129,590,102 169,892,794 21.25 2020-06-15
1263 2020-06-16 7,984,555 11,800 6.16 129,590,102 173,664,071 21.75 2020-06-12
1264 2020-06-15 7,972,755 14,000 6.15 129,590,102 171,414,233 21.50 2020-06-11
1265 2020-06-12 7,958,755 19,400 6.14 129,590,102 175,092,610 22.00 2020-06-10
1266 2020-06-11 7,939,355 13,000 6.13 129,590,102 178,635,488 22.50 2020-06-09
1267 2020-06-10 7,926,355 39,800 6.12 129,590,102 178,342,988 22.50 2020-06-08
1268 2020-06-09 7,886,555 -19,600 6.09 129,590,102 181,390,765 23.00 2020-06-05
1269 2020-06-08 7,906,155 -3,200 6.10 129,590,102 175,911,949 22.25 2020-06-04
1270 2020-06-05 7,909,355 24,800 6.10 129,590,102 175,983,149 22.25 2020-06-03
1271 2020-06-04 7,884,555 16,000 6.08 129,590,102 179,373,626 22.75 2020-06-02
1272 2020-06-03 7,868,555 25,800 6.07 129,590,102 173,108,210 22.00 2020-06-01
1273 2020-06-02 7,842,755 5,000 6.05 129,590,102 166,658,544 21.25 2020-05-29
1274 2020-06-01 7,837,755 11,200 6.05 129,590,102 170,471,171 21.75 2020-05-28
1275 2020-05-29 7,826,555 -5,000 6.04 129,590,102 178,054,126 22.75 2020-05-27
1276 2020-05-28 7,831,555 2,400 6.04 129,590,102 184,041,543 23.50 2020-05-26
1277 2020-05-27 7,829,155 -2,800 6.04 129,590,102 182,027,854 23.25 2020-05-25
1278 2020-05-26 7,831,955 3,800 6.04 129,590,102 182,092,954 23.25 2020-05-22
1279 2020-05-25 7,828,155 34,800 6.04 129,590,102 193,746,836 24.75 2020-05-21
1280 2020-05-22 7,793,355 -182,200 6.01 129,590,102 198,730,553 25.50 2020-05-20
1281 2020-05-21 7,975,555 32,000 6.15 129,590,102 195,401,098 24.50 2020-05-19
1282 2020-05-20 7,943,555 -26,000 6.13 129,590,102 198,588,875 25.00 2020-05-18
1283 2020-05-19 7,969,555 -20,200 6.15 129,590,102 203,223,653 25.50 2020-05-15
1284 2020-05-18 7,989,755 6,000 6.17 129,590,102 203,738,753 25.50 2020-05-14
1285 2020-05-15 7,983,755 -12,400 6.16 129,590,102 211,569,508 26.50 2020-05-13
1286 2020-05-14 7,996,155 9,200 6.17 129,590,102 211,898,108 26.50 2020-05-12
1287 2020-05-13 7,986,955 -45,400 6.16 129,590,102 215,647,785 27.00 2020-05-11
1288 2020-05-12 8,032,355 -19,400 6.20 129,590,102 212,857,408 26.50 2020-05-08
1289 2020-05-11 8,051,755 -41,000 6.21 129,590,102 205,319,753 25.50 2020-05-07
1290 2020-05-08 8,092,755 -49,800 6.24 129,590,102 202,318,875 25.00 2020-05-06
1291 2020-05-07 8,142,555 -5,600 6.28 129,590,102 197,456,959 24.25 2020-05-05
1292 2020-05-06 8,148,155 8,600 6.29 129,590,102 195,555,720 24.00 2020-05-04
1293 2020-05-05 8,139,555 4,800 6.28 129,590,102 203,488,875 25.00 2020-04-29
1294 2020-05-04 8,134,755 6,800 6.28 129,590,102 201,335,186 24.75 2020-04-28
1295 2020-04-29 8,127,955 17,800 6.27 129,590,102 201,166,886 24.75 2020-04-27
1296 2020-04-28 8,110,155 -45,000 6.26 129,590,102 206,808,953 25.50 2020-04-24
1297 2020-04-27 8,155,155 2,000 6.29 129,590,102 207,956,453 25.50 2020-04-23
1298 2020-04-24 8,153,155 3,600 6.29 129,590,102 203,828,875 25.00 2020-04-22
1299 2020-04-23 8,149,555 13,000 6.29 129,590,102 203,738,875 25.00 2020-04-21
1300 2020-04-22 8,136,555 6,400 6.28 129,590,102 211,550,430 26.00 2020-04-20
1301 2020-04-21 8,130,155 -3,800 6.27 129,590,102 211,384,030 26.00 2020-04-17
1302 2020-04-20 8,133,955 24,600 6.28 129,590,102 211,482,830 26.00 2020-04-16
1303 2020-04-17 8,109,355 26,400 6.26 129,590,102 210,843,230 26.00 2020-04-15
1304 2020-04-16 8,082,955 -28,200 6.24 129,590,102 218,239,785 27.00 2020-04-14
1305 2020-04-15 8,111,155 59,800 6.26 129,590,102 206,834,453 25.50 2020-04-09
1306 2020-04-14 8,051,355 -4,200 6.21 129,590,102 205,309,553 25.50 2020-04-08
1307 2020-04-09 8,055,555 74,800 6.22 129,590,102 201,388,875 25.00 2020-04-07
1308 2020-04-08 7,980,755 1,200 6.16 129,590,102 191,538,120 24.00 2020-04-06
1309 2020-04-07 7,979,555 1,600 6.16 129,590,102 179,539,988 22.50 2020-04-03
1310 2020-04-06 7,977,955 -11,400 6.16 129,590,102 177,509,499 22.25 2020-04-02
1311 2020-04-03 7,989,355 -7,400 6.17 129,590,102 175,765,810 22.00 2020-04-01
1312 2020-04-02 7,996,755 18,200 6.17 129,590,102 177,927,799 22.25 2020-03-31
1313 2020-04-01 7,978,555 200 6.16 129,590,102 173,533,571 21.75 2020-03-30
1314 2020-03-31 7,978,355 56,400 6.16 129,590,102 175,523,810 22.00 2020-03-27
1315 2020-03-30 7,921,955 29,000 6.11 129,590,102 178,243,988 22.50 2020-03-26
1316 2020-03-27 7,892,955 54,400 6.09 129,590,102 179,564,726 22.75 2020-03-25
1317 2020-03-26 7,838,555 362,760 6.05 129,590,102 158,730,739 20.25 2020-03-24
1318 2020-03-25 7,475,795 49,400 5.77 129,590,102 151,384,849 20.25 2020-03-23
1319 2020-03-24 7,426,395 7,800 5.73 129,590,102 167,093,888 22.50 2020-03-20
1320 2020-03-23 7,418,595 119,000 5.72 129,590,102 163,209,090 22.00 2020-03-19
1321 2020-03-20 7,299,595 394,045 5.63 129,590,102 177,015,179 24.25 2020-03-18
1322 2020-03-19 6,905,550 41,400 5.33 129,590,102 207,166,500 30.00 2020-03-17
1323 2020-03-18 6,864,150 37,800 5.30 129,590,102 209,356,575 30.50 2020-03-16
1324 2020-03-17 6,826,350 -9,400 5.27 129,590,102 235,509,075 34.50 2020-03-13
1325 2020-03-16 6,835,750 -19,200 5.27 129,590,102 228,997,625 33.50 2020-03-12
1326 2020-03-13 6,854,950 -5,200 5.29 129,590,102 253,633,150 37.00 2020-03-11
1327 2020-03-12 6,860,150 -8,200 5.29 129,590,102 257,255,625 37.50 2020-03-10
1328 2020-03-11 6,868,350 21,200 5.30 129,590,102 250,694,775 36.50 2020-03-09
1329 2020-03-10 6,847,150 -21,000 5.28 129,590,102 270,462,425 39.50 2020-03-06
1330 2020-03-09 6,868,150 -51,800 5.30 129,590,102 271,291,925 39.50 2020-03-05
1331 2020-03-06 6,919,950 1,800 5.34 129,590,102 262,958,100 38.00 2020-03-04
1332 2020-03-05 6,918,150 51,800 5.34 129,590,102 262,889,700 38.00 2020-03-03
1333 2020-03-04 6,866,350 12,200 5.30 129,590,102 264,354,475 38.50 2020-03-02
1334 2020-03-03 6,854,150 76,000 5.29 129,590,102 253,603,550 37.00 2020-02-28
1335 2020-03-02 6,778,150 5,400 5.23 129,590,102 267,736,925 39.50 2020-02-27
1336 2020-02-28 6,772,750 18,000 5.23 129,590,102 267,523,625 39.50 2020-02-26
1337 2020-02-27 6,754,750 -46,600 5.21 129,590,102 276,944,750 41.00 2020-02-25
1338 2020-02-26 6,801,350 201,600 5.25 129,590,102 255,050,625 37.50 2020-02-24
1339 2020-02-25 6,599,750 -4,600 5.09 129,590,102 280,489,375 42.50 2020-02-21
1340 2020-02-24 6,604,350 77,800 5.10 129,590,102 290,591,400 44.00 2020-02-20
1341 2020-02-21 6,526,550 12,600 5.04 129,590,102 287,168,200 44.00 2020-02-19
1342 2020-02-20 6,513,950 6,000 5.03 129,590,102 286,613,800 44.00 2020-02-18
1343 2020-02-19 6,507,950 -2,200 5.02 129,590,102 292,857,750 45.00 2020-02-17
1344 2020-02-18 6,510,150 26,400 5.02 129,590,102 283,191,525 43.50 2020-02-14
1345 2020-02-17 6,483,750 10,000 5.00 129,590,102 285,285,000 44.00 2020-02-13
1346 2020-02-14 6,473,750 58,800 5.00 129,590,102 288,081,875 44.50 2020-02-12
1347 2020-02-13 6,414,950 35,200 4.95 129,590,102 288,672,750 45.00 2020-02-11
1348 2020-02-12 6,379,750 3,600 4.92 129,590,102 287,088,750 45.00 2020-02-10
1349 2020-02-11 6,376,150 -10,400 4.92 129,590,102 290,114,825 45.50 2020-02-07
1350 2020-02-10 6,386,550 -9,400 4.93 129,590,102 290,588,025 45.50 2020-02-06
1351 2020-02-07 6,395,950 -15,600 4.94 129,590,102 281,421,800 44.00 2020-02-05
1352 2020-02-06 6,411,550 19,200 4.95 129,590,102 285,313,975 44.50 2020-02-04
1353 2020-02-05 6,392,350 -40,200 4.93 129,590,102 271,674,875 42.50 2020-02-03
1354 2020-02-04 6,432,550 -18,000 4.96 129,590,102 266,950,825 41.50 2020-01-31
1355 2020-02-03 6,450,550 -43,400 4.98 129,590,102 264,472,550 41.00 2020-01-30
1356 2020-01-31 6,493,950 42,400 5.01 129,590,102 288,980,775 44.50 2020-01-29
1357 2020-01-30 6,451,550 48,400 4.98 129,590,102 306,448,625 47.50 2020-01-23
1358 2020-01-29 6,403,150 -25,400 4.94 129,590,102 316,955,925 49.50 2020-01-22
1359 2020-01-23 6,428,550 -58,400 4.96 129,590,102 318,213,225 49.50 2020-01-21
1360 2020-01-22 6,486,950 19,600 5.01 129,590,102 337,321,400 52.00 2020-01-20
1361 2020-01-21 6,467,350 -67,600 4.99 129,590,102 339,535,875 52.50 2020-01-17
1362 2020-01-20 6,534,950 -70,800 5.04 129,590,102 346,352,350 53.00 2020-01-16
1363 2020-01-17 6,605,750 -27,200 5.10 129,590,102 346,801,875 52.50 2020-01-15
1364 2020-01-16 6,632,950 -399,200 5.12 129,590,102 344,913,400 52.00 2020-01-14
1365 2020-01-15 7,032,150 -67,400 5.43 129,590,102 344,575,350 49.00 2020-01-13
1366 2020-01-14 7,099,550 -12,600 5.48 129,590,102 330,129,075 46.50 2020-01-10
1367 2020-01-13 7,112,150 6,000 5.49 129,590,102 334,271,050 47.00 2020-01-09
1368 2020-01-10 7,106,150 110,200 5.48 129,590,102 312,670,600 44.00 2020-01-08
1369 2020-01-09 6,995,950 -5,000 5.40 129,590,102 332,307,625 47.50 2020-01-07
1370 2020-01-08 7,000,950 -25,200 5.40 129,590,102 332,545,125 47.50 2020-01-06
1371 2020-01-07 7,026,150 -56,800 5.42 129,590,102 344,281,350 49.00 2020-01-03
1372 2020-01-06 7,082,950 -48,600 5.47 129,590,102 347,064,550 49.00 2020-01-02
1373 2020-01-03 7,131,550 -18,600 5.50 129,590,102 335,182,850 47.00 2019-12-30
1374 2020-01-02 7,150,150 -65,000 5.52 129,590,102 350,357,350 49.00 2019-12-27
1375 2019-12-30 7,215,150 -199,400 5.57 129,590,102 328,289,325 45.50 2019-12-23
1376 2019-12-27 7,414,550 -65,800 5.72 129,590,102 285,460,175 38.50 2019-12-20
1377 2019-12-23 7,480,350 -1,600 5.77 129,590,102 284,253,300 38.00 2019-12-19
1378 2019-12-20 7,481,950 -103,400 5.77 129,590,102 295,537,025 39.50 2019-12-18
1379 2019-12-19 7,585,350 -44,000 5.85 129,590,102 280,657,950 37.00 2019-12-17
1380 2019-12-18 7,629,350 -127,800 5.89 129,590,102 267,027,250 35.00 2019-12-16
1381 2019-12-17 7,757,150 -19,600 5.99 129,590,102 252,107,375 32.50 2019-12-13
1382 2019-12-16 7,776,750 -4,600 6.00 129,590,102 248,856,000 32.00 2019-12-12
1383 2019-12-13 7,781,350 -1,400 6.00 129,590,102 245,112,525 31.50 2019-12-11
1384 2019-12-12 7,782,750 -40,800 6.01 129,590,102 241,265,250 31.00 2019-12-10
1385 2019-12-11 7,823,550 600 6.04 129,590,102 234,706,500 30.00 2019-12-09
1386 2019-12-10 7,822,950 5,000 6.04 129,590,102 234,688,500 30.00 2019-12-06
1387 2019-12-09 7,817,950 4,600 6.03 129,590,102 226,720,550 29.00 2019-12-05
1388 2019-12-06 7,813,350 400 6.03 129,590,102 218,773,800 28.00 2019-12-04
1389 2019-12-05 7,812,950 -4,800 6.03 129,590,102 222,669,075 28.50 2019-12-03
1390 2019-12-04 7,817,750 200 6.03 129,590,102 222,805,875 28.50 2019-12-02
1391 2019-12-03 7,817,550 -3,000 6.03 129,590,102 226,708,950 29.00 2019-11-29
1392 2019-12-02 7,820,550 -5,400 6.03 129,590,102 234,616,500 30.00 2019-11-28
1393 2019-11-29 7,825,950 3,200 6.04 129,590,102 234,778,500 30.00 2019-11-27
1394 2019-11-28 7,822,750 -3,000 6.04 129,590,102 230,771,125 29.50 2019-11-26
1395 2019-11-27 7,825,750 -13,800 6.04 129,590,102 234,772,500 30.00 2019-11-25
1396 2019-11-26 7,839,550 -2,600 6.05 129,590,102 235,186,500 30.00 2019-11-22
1397 2019-11-25 7,842,150 -5,000 6.05 129,590,102 235,264,500 30.00 2019-11-21
1398 2019-11-22 7,847,150 -3,400 6.06 129,590,102 239,338,075 30.50 2019-11-20
1399 2019-11-21 7,850,550 -14,600 6.06 129,590,102 243,367,050 31.00 2019-11-19
1400 2019-11-20 7,865,150 -4,000 6.07 129,590,102 235,954,500 30.00 2019-11-18
1401 2019-11-19 7,869,150 1,200 6.07 129,590,102 228,205,350 29.00 2019-11-15
1402 2019-11-18 7,867,950 -7,800 6.07 129,590,102 228,170,550 29.00 2019-11-14
1403 2019-11-15 7,875,750 51,800 6.08 129,590,102 224,458,875 28.50 2019-11-13
1404 2019-11-14 7,823,950 31,600 6.04 129,590,102 230,806,525 29.50 2019-11-12
1405 2019-11-13 7,792,350 44,000 6.01 129,590,102 225,978,150 29.00 2019-11-11
1406 2019-11-12 7,748,350 2,200 5.98 129,590,102 240,198,850 31.00 2019-11-08
1407 2019-11-11 7,746,150 5,000 5.98 129,590,102 240,130,650 31.00 2019-11-07
1408 2019-11-08 7,741,150 4,400 5.97 129,590,102 243,846,225 31.50 2019-11-06
1409 2019-11-07 7,736,750 22,600 5.97 129,590,102 239,839,250 31.00 2019-11-05
1410 2019-11-06 7,714,150 8,400 5.95 129,590,102 250,709,875 32.50 2019-11-04
1411 2019-11-05 7,705,750 -13,200 5.95 129,590,102 250,436,875 32.50 2019-11-01
1412 2019-11-04 7,718,950 -11,600 5.96 129,590,102 247,006,400 32.00 2019-10-31
1413 2019-11-01 7,730,550 3,800 5.97 129,590,102 247,377,600 32.00 2019-10-30
1414 2019-10-31 7,726,750 -6,800 5.96 129,590,102 247,256,000 32.00 2019-10-29
1415 2019-10-30 7,733,550 -6,800 5.97 129,590,102 243,606,825 31.50 2019-10-28
1416 2019-10-29 7,740,350 2,400 5.97 129,590,102 239,950,850 31.00 2019-10-25
1417 2019-10-28 7,737,950 7,800 5.97 129,590,102 243,745,425 31.50 2019-10-24
1418 2019-10-25 7,730,150 1,800 5.97 129,590,102 239,634,650 31.00 2019-10-23
1419 2019-10-24 7,728,350 -61,600 5.96 129,590,102 247,307,200 32.00 2019-10-22
1420 2019-10-23 7,789,950 -11,800 6.01 129,590,102 237,593,475 30.50 2019-10-21
1421 2019-10-22 7,801,750 -200 6.02 129,590,102 234,052,500 30.00 2019-10-18
1422 2019-10-21 7,801,950 -30,400 6.02 129,590,102 237,959,475 30.50 2019-10-17
1423 2019-10-18 7,832,350 -3,000 6.04 129,590,102 231,054,325 29.50 2019-10-16
1424 2019-10-17 7,835,350 -10,600 6.05 129,590,102 235,060,500 30.00 2019-10-15
1425 2019-10-16 7,845,950 200 6.05 129,590,102 231,455,525 29.50 2019-10-14
1426 2019-10-15 7,845,750 -29,800 6.05 129,590,102 231,449,625 29.50 2019-10-11
1427 2019-10-14 7,875,550 -25,600 6.08 129,590,102 228,390,950 29.00 2019-10-10
1428 2019-10-11 7,901,150 -4,800 6.10 129,590,102 221,232,200 28.00 2019-10-09
1429 2019-10-10 7,905,950 -4,800 6.10 129,590,102 229,272,550 29.00 2019-10-08
1430 2019-10-09 7,910,750 -16,600 6.10 129,590,102 229,411,750 29.00 2019-10-04
1431 2019-10-08 7,927,350 30,200 6.12 129,590,102 221,965,800 28.00 2019-10-03
1432 2019-10-04 7,897,150 8,800 6.09 129,590,102 225,068,775 28.50 2019-10-02
1433 2019-10-03 7,888,350 -2,200 6.09 129,590,102 216,929,625 27.50 2019-09-30
1434 2019-10-02 7,890,550 8,800 6.09 129,590,102 228,825,950 29.00 2019-09-27
1435 2019-09-30 7,881,750 17,200 6.08 129,590,102 236,452,500 30.00 2019-09-26
1436 2019-09-27 7,864,550 -145,600 6.07 129,590,102 224,139,675 28.50 2019-09-25
1437 2019-09-26 8,010,150 -40,600 6.18 129,590,102 248,314,650 31.00 2019-09-24
1438 2019-09-25 8,050,750 -1,000 6.21 129,590,102 257,624,000 32.00 2019-09-23
1439 2019-09-24 8,051,750 -19,600 6.21 129,590,102 273,759,500 34.00 2019-09-20
1440 2019-09-23 8,071,350 84,000 6.23 129,590,102 278,461,575 34.50 2019-09-19
1441 2019-09-20 7,987,350 47,600 6.16 129,590,102 275,563,575 34.50 2019-09-18
1442 2019-09-19 7,939,750 -20,200 6.13 129,590,102 258,041,875 32.50 2019-09-17
1443 2019-09-18 7,959,950 -600 6.14 129,590,102 250,738,425 31.50 2019-09-16
1444 2019-09-17 7,960,550 -50,000 6.14 129,590,102 250,757,325 31.50 2019-09-13
1445 2019-09-16 8,010,550 -10,800 6.18 129,590,102 244,321,775 30.50 2019-09-12
1446 2019-09-13 8,021,350 -11,200 6.19 129,590,102 244,651,175 30.50 2019-09-11
1447 2019-09-12 8,032,550 4,600 6.20 129,590,102 232,943,950 29.00 2019-09-10
1448 2019-09-11 8,027,950 2,800 6.19 129,590,102 244,852,475 30.50 2019-09-09
1449 2019-09-10 8,025,150 -18,600 6.19 129,590,102 240,754,500 30.00 2019-09-06
1450 2019-09-09 8,043,750 -31,800 6.21 129,590,102 241,312,500 30.00 2019-09-05
1451 2019-09-06 8,075,550 -12,000 6.23 129,590,102 226,115,400 28.00 2019-09-04
1452 2019-09-05 8,087,550 -1,800 6.24 129,590,102 218,363,850 27.00 2019-09-03
1453 2019-09-04 8,089,350 600 6.24 129,590,102 218,412,450 27.00 2019-09-02
1454 2019-09-03 8,088,750 -1,200 6.24 129,590,102 218,396,250 27.00 2019-08-30
1455 2019-09-02 8,089,950 -22,400 6.24 129,590,102 222,473,625 27.50 2019-08-29
1456 2019-08-30 8,112,350 -14,200 6.26 129,590,102 227,145,800 28.00 2019-08-28
1457 2019-08-29 8,126,550 -9,600 6.27 129,590,102 231,606,675 28.50 2019-08-27
1458 2019-08-28 8,136,150 -54,600 6.28 129,590,102 227,812,200 28.00 2019-08-26
1459 2019-08-27 8,190,750 -14,200 6.32 129,590,102 237,531,750 29.00 2019-08-23
1460 2019-08-26 8,204,950 7,200 6.33 129,590,102 237,943,550 29.00 2019-08-22
1461 2019-08-23 8,197,750 -27,200 6.33 129,590,102 229,537,000 28.00 2019-08-21
1462 2019-08-22 8,224,950 166,400 6.35 129,590,102 226,186,125 27.50 2019-08-20
1463 2019-08-21 8,058,550 6,400 6.22 129,590,102 201,463,750 25.00 2019-08-19
1464 2019-08-20 8,052,150 -28,400 6.21 129,590,102 199,290,713 24.75 2019-08-16
1465 2019-08-19 8,080,550 -21,200 6.24 129,590,102 195,953,338 24.25 2019-08-15
1466 2019-08-16 8,101,750 36,800 6.25 129,590,102 196,467,438 24.25 2019-08-14
1467 2019-08-15 8,064,950 11,800 6.22 129,590,102 191,542,563 23.75 2019-08-13
1468 2019-08-14 8,053,150 -12,600 6.21 129,590,102 195,288,888 24.25 2019-08-12
1469 2019-08-13 8,065,750 28,200 6.22 129,590,102 191,561,563 23.75 2019-08-09
1470 2019-08-12 8,037,550 6,000 6.20 129,590,102 198,929,363 24.75 2019-08-08
1471 2019-08-09 8,031,550 5,400 6.20 129,590,102 196,772,975 24.50 2019-08-07
1472 2019-08-08 8,026,150 -67,800 6.19 129,590,102 196,640,675 24.50 2019-08-06
1473 2019-08-07 8,093,950 5,400 6.25 129,590,102 202,348,750 25.00 2019-08-05
1474 2019-08-06 8,088,550 15,800 6.24 129,590,102 218,390,850 27.00 2019-08-02
1475 2019-08-05 8,072,750 -3,800 6.23 129,590,102 230,073,375 28.50 2019-08-01
1476 2019-08-02 8,076,550 -4,600 6.23 129,590,102 234,219,950 29.00 2019-07-31
1477 2019-08-01 8,081,150 3,600 6.24 129,590,102 238,393,925 29.50 2019-07-30
1478 2019-07-31 8,077,550 24,200 6.23 129,590,102 234,248,950 29.00 2019-07-29
1479 2019-07-30 8,053,350 6,000 6.21 129,590,102 241,600,500 30.00 2019-07-26
1480 2019-07-29 8,047,350 -24,400 6.21 129,590,102 241,420,500 30.00 2019-07-25
1481 2019-07-26 8,071,750 -33,400 6.23 129,590,102 234,080,750 29.00 2019-07-24
1482 2019-07-25 8,105,150 45,600 6.25 129,590,102 235,049,350 29.00 2019-07-23
1483 2019-07-24 8,059,550 17,200 6.22 129,590,102 225,667,400 28.00 2019-07-22
1484 2019-07-23 8,042,350 14,200 6.21 129,590,102 233,228,150 29.00 2019-07-19
1485 2019-07-22 8,028,150 25,000 6.20 129,590,102 232,816,350 29.00 2019-07-18
1486 2019-07-19 8,003,150 4,200 6.18 129,590,102 240,094,500 30.00 2019-07-17
1487 2019-07-18 7,998,950 800 6.17 129,590,102 243,967,975 30.50 2019-07-16
1488 2019-07-17 7,998,150 -4,000 6.17 129,590,102 243,943,575 30.50 2019-07-15
1489 2019-07-16 8,002,150 -200 6.17 129,590,102 240,064,500 30.00 2019-07-12
1490 2019-07-12 8,002,350 5,600 6.18 129,590,102 244,071,675 30.50 2019-07-10
1491 2019-07-10 7,996,750 -2,400 6.17 129,590,102 239,902,500 30.00 2019-07-08
1492 2019-07-09 7,999,150 4,200 6.17 129,590,102 247,973,650 31.00 2019-07-05
1493 2019-07-08 7,994,950 -2,200 6.17 129,590,102 251,840,925 31.50 2019-07-04
1494 2019-07-05 7,997,150 31,000 6.17 129,590,102 247,911,650 31.00 2019-07-03
1495 2019-07-04 7,966,150 -11,800 6.15 129,590,102 258,899,875 32.50 2019-07-02
1496 2019-07-03 7,977,950 16,800 6.16 129,590,102 239,338,500 30.00 2019-06-28
1497 2019-07-02 7,961,150 -8,600 6.14 129,590,102 242,815,075 30.50 2019-06-27
1498 2019-06-28 7,969,750 -11,800 6.15 129,590,102 235,107,625 29.50 2019-06-26
1499 2019-06-27 7,981,550 -1,000 6.16 129,590,102 239,446,500 30.00 2019-06-25
1500 2019-06-26 7,982,550 19,600 6.16 129,590,102 239,476,500 30.00 2019-06-24
1501 2019-06-25 7,962,950 2,600 6.14 129,590,102 238,888,500 30.00 2019-06-21
1502 2019-06-24 7,960,350 -22,800 6.14 129,590,102 250,751,025 31.50 2019-06-20
1503 2019-06-21 7,983,150 30,200 6.16 129,590,102 247,477,650 31.00 2019-06-19
1504 2019-06-20 7,952,950 -23,600 6.14 129,590,102 238,588,500 30.00 2019-06-18
1505 2019-06-19 7,976,550 4,200 6.16 129,590,102 231,319,950 29.00 2019-06-17
1506 2019-06-18 7,972,350 9,200 6.15 129,590,102 235,184,325 29.50 2019-06-14
1507 2019-06-17 7,963,150 1,200 6.14 129,590,102 242,876,075 30.50 2019-06-13
1508 2019-06-14 7,961,950 20,600 6.14 129,590,102 234,877,525 29.50 2019-06-12
1509 2019-06-13 7,941,350 -12,800 6.13 129,590,102 250,152,525 31.50 2019-06-11
1510 2019-06-12 7,954,150 -21,400 6.14 129,590,102 242,601,575 30.50 2019-06-10
1511 2019-06-11 7,975,550 -12,000 6.15 129,590,102 235,278,725 29.50 2019-06-06
1512 2019-06-10 7,987,550 14,200 6.16 129,590,102 235,632,725 29.50 2019-06-05
1513 2019-06-06 7,973,350 54,800 6.15 129,590,102 231,227,150 29.00 2019-06-04
1514 2019-06-05 7,918,550 24,800 6.11 129,590,102 241,515,775 30.50 2019-06-03
1515 2019-06-04 7,893,750 19,800 6.09 129,590,102 244,706,250 31.00 2019-05-31
1516 2019-06-03 7,873,950 3,000 6.08 129,590,102 255,903,375 32.50 2019-05-30
1517 2019-05-31 7,870,950 -7,000 6.07 129,590,102 255,805,875 32.50 2019-05-29
1518 2019-05-30 7,877,950 5,400 6.08 129,590,102 252,094,400 32.00 2019-05-28
1519 2019-05-29 7,872,550 3,800 6.07 129,590,102 251,921,600 32.00 2019-05-27
1520 2019-05-28 7,868,750 6,600 6.07 129,590,102 251,800,000 32.00 2019-05-24
1521 2019-05-27 7,862,150 -37,200 6.07 129,590,102 251,588,800 32.00 2019-05-23
1522 2019-05-24 7,899,350 31,600 6.10 129,590,102 264,628,225 33.50 2019-05-22
1523 2019-05-23 7,867,750 -12,000 6.07 129,590,102 251,768,000 32.00 2019-05-21
1524 2019-05-22 7,879,750 5,800 6.08 129,590,102 244,272,250 31.00 2019-05-20
1525 2019-05-21 7,873,950 58,800 6.08 129,590,102 255,903,375 32.50 2019-05-17
1526 2019-05-20 7,815,150 37,000 6.03 129,590,102 269,622,675 34.50 2019-05-16
1527 2019-05-17 7,778,150 29,200 6.00 129,590,102 272,235,250 35.00 2019-05-15
1528 2019-05-16 7,748,950 117,800 5.98 129,590,102 271,213,250 35.00 2019-05-14
1529 2019-05-15 7,631,150 44,200 5.89 129,590,102 278,536,975 36.50 2019-05-10
1530 2019-05-14 7,586,950 58,600 5.85 129,590,102 273,130,200 36.00 2019-05-09
1531 2019-05-10 7,528,350 49,400 5.81 129,590,102 278,548,950 37.00 2019-05-08
1532 2019-05-09 7,478,950 66,800 5.77 129,590,102 291,679,050 39.00 2019-05-07
1533 2019-05-08 7,412,150 43,400 5.72 129,590,102 292,779,925 39.50 2019-05-06
1534 2019-05-07 7,368,750 34,000 5.69 129,590,102 313,171,875 42.50 2019-05-03
1535 2019-05-06 7,334,750 8,600 5.66 129,590,102 311,726,875 42.50 2019-05-02
1536 2019-05-03 7,326,150 -13,400 5.65 129,590,102 311,361,375 42.50 2019-04-30
1537 2019-05-02 7,339,550 35,200 5.66 129,590,102 315,600,650 43.00 2019-04-29
1538 2019-04-30 7,304,350 26,600 5.64 129,590,102 314,087,050 43.00 2019-04-26
1539 2019-04-29 7,277,750 14,800 5.62 129,590,102 316,582,125 43.50 2019-04-25
1540 2019-04-26 7,262,950 2,000 5.60 129,590,102 319,569,800 44.00 2019-04-24
1541 2019-04-25 7,260,950 -4,200 5.60 129,590,102 326,742,750 45.00 2019-04-23
1542 2019-04-24 7,265,150 -6,400 5.61 129,590,102 334,196,900 46.00 2019-04-18
1543 2019-04-23 7,271,550 -15,600 5.61 129,590,102 338,127,075 46.50 2019-04-17
1544 2019-04-18 7,287,150 33,800 5.62 129,590,102 338,852,475 46.50 2019-04-16
1545 2019-04-17 7,253,350 -11,400 5.60 129,590,102 344,534,125 47.50 2019-04-15
1546 2019-04-16 7,264,750 2,000 5.61 129,590,102 341,443,250 47.00 2019-04-12
1547 2019-04-15 7,262,750 -40,400 5.60 129,590,102 341,349,250 47.00 2019-04-11
1548 2019-04-12 7,303,150 -15,400 5.64 129,590,102 354,202,775 48.50 2019-04-10
1549 2019-04-11 7,318,550 -43,600 5.65 129,590,102 354,949,675 48.50 2019-04-09
1550 2019-04-10 7,362,150 -24,000 5.68 129,590,102 334,977,825 45.50 2019-04-08
1551 2019-04-09 7,386,150 -70,000 5.70 129,590,102 332,376,750 45.00 2019-04-04
1552 2019-04-08 7,456,150 -97,800 5.75 129,590,102 335,526,750 45.00 2019-04-03
1553 2019-04-04 7,553,950 -110,000 5.83 129,590,102 336,150,775 44.50 2019-04-02
1554 2019-04-03 7,663,950 -15,800 5.91 129,590,102 333,381,825 43.50 2019-04-01
1555 2019-04-02 7,679,750 -26,400 5.93 129,590,102 334,069,125 43.50 2019-03-29
1556 2019-04-01 7,706,150 10,400 5.95 129,590,102 327,511,375 42.50 2019-03-28
1557 2019-03-29 7,695,750 14,400 5.94 129,590,102 330,917,250 43.00 2019-03-27
1558 2019-03-28 7,681,350 151,800 5.93 129,590,102 330,298,050 43.00 2019-03-26
1559 2019-03-27 7,529,550 40,200 5.81 129,590,102 335,064,975 44.50 2019-03-25
1560 2019-03-26 7,489,350 -99,600 5.78 129,590,102 348,254,775 46.50 2019-03-22
1561 2019-03-25 7,588,950 -67,800 5.86 129,590,102 333,913,800 44.00 2019-03-21
1562 2019-03-22 7,656,750 -21,800 5.91 129,590,102 325,411,875 42.50 2019-03-20
1563 2019-03-21 7,678,550 -17,000 5.93 129,590,102 330,177,650 43.00 2019-03-19
1564 2019-03-20 7,695,550 -600 5.94 129,590,102 323,213,100 42.00 2019-03-18
1565 2019-03-19 7,696,150 30,800 5.94 129,590,102 327,086,375 42.50 2019-03-15
1566 2019-03-18 7,665,350 21,200 5.92 129,590,102 329,610,050 43.00 2019-03-14
1567 2019-03-15 7,644,150 17,000 5.90 129,590,102 332,520,525 43.50 2019-03-13
1568 2019-03-14 7,627,150 41,800 5.89 129,590,102 331,781,025 43.50 2019-03-12
1569 2019-03-13 7,585,350 75,400 5.85 129,590,102 333,755,400 44.00 2019-03-11
1570 2019-03-12 7,509,950 96,400 5.80 129,590,102 319,172,875 42.50 2019-03-08
1571 2019-03-11 7,413,550 31,200 5.72 129,590,102 333,609,750 45.00 2019-03-07
1572 2019-03-08 7,382,350 -5,800 5.70 129,590,102 343,279,275 46.50 2019-03-06
1573 2019-03-07 7,388,150 -252,000 5.70 129,590,102 339,854,900 46.00 2019-03-05
1574 2019-03-06 7,640,150 18,400 5.90 129,590,102 347,626,825 45.50 2019-03-04
1575 2019-03-05 7,621,750 -4,600 5.88 129,590,102 346,789,625 45.50 2019-03-01
1576 2019-03-04 7,626,350 59,400 5.88 129,590,102 331,746,225 43.50 2019-02-28
1577 2019-03-01 7,566,950 56,400 5.84 129,590,102 336,729,275 44.50 2019-02-27
1578 2019-02-28 7,510,550 46,000 5.80 129,590,102 356,751,125 47.50 2019-02-26
1579 2019-02-27 7,464,550 257,400 5.76 129,590,102 365,762,950 49.00 2019-02-25
1580 2019-02-26 7,207,150 -115,800 5.56 129,590,102 338,736,050 47.00 2019-02-22
1581 2019-02-25 7,322,950 68,000 5.65 129,590,102 314,886,850 43.00 2019-02-21
1582 2019-02-22 7,254,950 46,200 5.60 129,590,102 297,452,950 41.00 2019-02-20
1583 2019-02-21 7,208,750 313,200 5.56 129,590,102 288,350,000 40.00 2019-02-19
1584 2019-02-20 6,895,550 499,000 5.32 129,590,102 296,508,650 43.00 2019-02-18
1585 2019-02-19 6,396,550 141,200 4.94 129,590,102 294,241,300 46.00 2019-02-15
1586 2019-02-18 6,255,350 90,400 4.83 129,590,102 319,022,850 51.00 2019-02-14
1587 2019-02-15 6,164,950 124,600 4.76 129,590,102 320,577,400 52.00 2019-02-13
1588 2019-02-14 6,040,350 92,200 4.66 129,590,102 305,037,675 50.50 2019-02-12
1589 2019-02-13 5,948,150 66,200 4.59 129,590,102 312,277,875 52.50 2019-02-11
1590 2019-02-12 5,881,950 79,200 4.54 129,590,102 297,038,475 50.50 2019-02-08
1591 2019-02-11 5,802,750 75,600 4.48 129,590,102 295,940,250 51.00 2019-02-01
1592 2019-02-08 5,727,150 -3,600 4.42 129,590,102 303,538,950 53.00 2019-01-31
1593 2019-02-01 5,730,750 129,400 4.42 129,590,102 292,268,250 51.00 2019-01-30
1594 2019-01-31 5,601,350 197,400 4.32 129,590,102 305,273,575 54.50 2019-01-29
1595 2019-01-30 5,403,950 6,400 4.17 129,590,102 208,052,075 38.50 2019-01-28
1596 2019-01-29 5,397,550 28,200 4.17 129,590,102 210,504,450 39.00 2019-01-25
1597 2019-01-28 5,369,350 5,000 4.14 129,590,102 198,665,950 37.00 2019-01-24
1598 2019-01-25 5,364,350 -9,800 4.14 129,590,102 198,480,950 37.00 2019-01-23
1599 2019-01-24 5,374,150 -1,000 4.15 129,590,102 201,530,625 37.50 2019-01-22
1600 2019-01-23 5,375,150 -800 4.15 129,590,102 201,568,125 37.50 2019-01-21
1601 2019-01-22 5,375,950 800 4.15 129,590,102 201,598,125 37.50 2019-01-18
1602 2019-01-21 5,375,150 -2,800 4.15 129,590,102 204,255,700 38.00 2019-01-17
1603 2019-01-18 5,377,950 1,000 4.15 129,590,102 204,362,100 38.00 2019-01-16
1604 2019-01-16 5,376,950 -400 4.15 129,590,102 207,012,575 38.50 2019-01-14
1605 2019-01-15 5,377,350 -6,200 4.15 129,590,102 209,716,650 39.00 2019-01-11
1606 2019-01-14 5,383,550 400 4.15 129,590,102 209,958,450 39.00 2019-01-10
1607 2019-01-11 5,383,150 -3,200 4.15 129,590,102 212,634,425 39.50 2019-01-09
1608 2019-01-10 5,386,350 5,200 4.16 129,590,102 212,760,825 39.50 2019-01-08
1609 2019-01-09 5,381,150 400 4.15 129,590,102 220,627,150 41.00 2019-01-07
1610 2019-01-08 5,380,750 3,800 4.15 129,590,102 209,849,250 39.00 2019-01-04
1611 2019-01-07 5,376,950 -6,400 4.15 129,590,102 209,701,050 39.00 2019-01-03
1612 2019-01-04 5,383,350 10,400 4.15 129,590,102 207,258,975 38.50 2019-01-02
1613 2019-01-03 5,372,950 10,400 4.15 129,590,102 196,112,675 36.50 2018-12-28
1614 2019-01-02 5,362,550 1,800 4.14 129,590,102 198,414,350 37.00 2018-12-27
1615 2018-12-28 5,360,750 24,200 4.14 129,590,102 192,987,000 36.00 2018-12-21
1616 2018-12-27 5,336,550 -17,000 4.12 129,590,102 205,457,175 38.50 2018-12-20
1617 2018-12-21 5,353,550 8,800 4.13 129,590,102 208,788,450 39.00 2018-12-19
1618 2018-12-20 5,344,750 -2,800 4.12 129,590,102 213,790,000 40.00 2018-12-18
1619 2018-12-19 5,347,550 -400 4.13 129,590,102 216,575,775 40.50 2018-12-17
1620 2018-12-18 5,347,950 4,000 4.13 129,590,102 216,591,975 40.50 2018-12-14
1621 2018-12-17 5,343,950 2,000 4.12 129,590,102 221,773,925 41.50 2018-12-13
1622 2018-12-14 5,341,950 4,600 4.12 129,590,102 221,690,925 41.50 2018-12-12
1623 2018-12-13 5,337,350 4,400 4.12 129,590,102 224,168,700 42.00 2018-12-11
1624 2018-12-12 5,332,950 7,800 4.12 129,590,102 218,650,950 41.00 2018-12-10
1625 2018-12-11 5,325,150 10,600 4.11 129,590,102 226,318,875 42.50 2018-12-07
1626 2018-12-10 5,314,550 800 4.10 129,590,102 228,525,650 43.00 2018-12-06
1627 2018-12-07 5,313,750 -18,000 4.10 129,590,102 231,148,125 43.50 2018-12-05
1628 2018-12-06 5,331,750 -16,000 4.11 129,590,102 242,594,625 45.50 2018-12-04
1629 2018-12-05 5,347,750 -5,800 4.13 129,590,102 240,648,750 45.00 2018-12-03
1630 2018-12-04 5,353,550 4,600 4.25 125,943,602 235,556,200 44.00 2018-11-30
1631 2018-12-03 5,348,950 -2,200 4.25 125,943,602 227,330,375 42.50 2018-11-29
1632 2018-11-30 5,351,150 6,000 4.25 125,943,602 224,748,300 42.00 2018-11-28
1633 2018-11-29 5,345,150 74,800 4.24 125,943,602 219,151,150 41.00 2018-11-27
1634 2018-11-28 5,270,350 -600 4.18 125,943,602 234,530,575 44.50 2018-11-26
1635 2018-11-27 5,270,950 24,200 4.19 125,943,602 234,557,275 44.50 2018-11-23
1636 2018-11-26 5,246,750 12,800 4.17 125,943,602 241,350,500 46.00 2018-11-22
1637 2018-11-23 5,233,950 10,800 4.16 125,943,602 232,910,775 44.50 2018-11-21
1638 2018-11-22 5,223,150 18,400 4.15 125,943,602 237,653,325 45.50 2018-11-20
1639 2018-11-21 5,204,750 5,400 4.13 125,943,602 247,225,625 47.50 2018-11-19
1640 2018-11-19 5,199,350 8,800 4.13 125,943,602 252,168,475 48.50 2018-11-15
1641 2018-11-16 5,190,550 -1,400 4.12 125,943,602 249,146,400 48.00 2018-11-14
1642 2018-11-15 5,191,950 1,800 4.12 125,943,602 249,213,600 48.00 2018-11-13
1643 2018-11-14 5,190,150 -1,000 4.12 125,943,602 251,722,275 48.50 2018-11-12
1644 2018-11-13 5,191,150 -200 4.12 125,943,602 254,366,350 49.00 2018-11-09
1645 2018-11-12 5,191,350 2,000 4.12 125,943,602 259,567,500 50.00 2018-11-08
1646 2018-11-09 5,189,350 -6,000 4.12 125,943,602 262,062,175 50.50 2018-11-07
1647 2018-11-08 5,195,350 -800 4.13 125,943,602 259,767,500 50.00 2018-11-06
1648 2018-11-07 5,196,150 -3,200 4.13 125,943,602 259,807,500 50.00 2018-11-05
1649 2018-11-06 5,199,350 10,200 4.13 125,943,602 262,567,175 50.50 2018-11-02
1650 2018-11-05 5,189,150 8,800 4.12 125,943,602 259,457,500 50.00 2018-11-01
1651 2018-11-02 5,180,350 4,400 4.11 125,943,602 261,607,675 50.50 2018-10-31
1652 2018-11-01 5,175,950 -4,600 4.11 125,943,602 256,209,525 49.50 2018-10-30
1653 2018-10-31 5,180,550 7,000 4.11 125,943,602 256,437,225 49.50 2018-10-29
1654 2018-10-30 5,173,550 3,000 4.11 125,943,602 263,851,050 51.00 2018-10-26
1655 2018-10-29 5,170,550 -1,200 4.11 125,943,602 276,624,425 53.50 2018-10-25
1656 2018-10-26 5,171,750 -2,200 4.11 125,943,602 281,860,375 54.50 2018-10-24
1657 2018-10-25 5,173,950 -4,000 4.11 125,943,602 279,393,300 54.00 2018-10-23
1658 2018-10-24 5,177,950 7,800 4.11 125,943,602 282,198,275 54.50 2018-10-22
1659 2018-10-23 5,170,150 -12,000 4.11 125,943,602 294,698,550 57.00 2018-10-19
1660 2018-10-22 5,182,150 -3,600 4.11 125,943,602 285,018,250 55.00 2018-10-18
1661 2018-10-19 5,185,750 -12,000 4.12 125,943,602 280,030,500 54.00 2018-10-16
1662 2018-10-18 5,197,750 800 4.13 125,943,602 272,881,875 52.50 2018-10-15
1663 2018-10-16 5,196,950 18,400 4.13 125,943,602 272,839,875 52.50 2018-10-12
1664 2018-10-15 5,178,550 10,200 4.11 125,943,602 261,516,775 50.50 2018-10-11
1665 2018-10-12 5,168,350 800 4.10 125,943,602 297,180,125 57.50 2018-10-10
1666 2018-10-11 5,167,550 -600 4.10 125,943,602 291,966,575 56.50 2018-10-09
1667 2018-10-10 5,168,150 -2,400 4.10 125,943,602 292,000,475 56.50 2018-10-08
1668 2018-10-09 5,170,550 4,400 4.11 125,943,602 294,721,350 57.00 2018-10-05
1669 2018-10-08 5,166,150 2,000 4.10 125,943,602 289,304,400 56.00 2018-10-04
1670 2018-10-05 5,164,150 1,200 4.10 125,943,602 286,610,325 55.50 2018-10-03
1671 2018-10-04 5,162,950 400 4.10 125,943,602 283,962,250 55.00 2018-10-02
1672 2018-10-03 5,162,550 3,200 4.10 125,943,602 296,846,625 57.50 2018-09-28
1673 2018-10-02 5,159,350 6,800 4.10 125,943,602 301,821,975 58.50 2018-09-27
1674 2018-09-28 5,152,550 -10,200 4.09 125,943,602 301,424,175 58.50 2018-09-26
1675 2018-09-27 5,162,750 -3,400 4.10 125,943,602 286,532,625 55.50 2018-09-24
1676 2018-09-26 5,166,150 6,200 4.10 125,943,602 291,887,475 56.50 2018-09-21
1677 2018-09-24 5,159,950 5,000 4.10 125,943,602 291,537,175 56.50 2018-09-20
1678 2018-09-21 5,154,950 -20,400 4.09 125,943,602 309,297,000 60.00 2018-09-19
1679 2018-09-20 5,175,350 -45,000 4.11 125,943,602 294,994,950 57.00 2018-09-18
1680 2018-09-19 5,220,350 -7,200 4.14 125,943,602 274,068,375 52.50 2018-09-17
1681 2018-09-18 5,227,550 16,200 4.15 125,943,602 263,991,275 50.50 2018-09-14
1682 2018-09-17 5,211,350 35,800 4.14 125,943,602 270,990,200 52.00 2018-09-13
1683 2018-09-14 5,175,550 5,400 4.11 125,943,602 232,899,750 45.00 2018-09-12
1684 2018-09-13 5,170,150 24,000 4.11 125,943,602 248,167,200 48.00 2018-09-11
1685 2018-09-12 5,146,150 33,000 4.09 125,943,602 257,307,500 50.00 2018-09-10
1686 2018-09-11 5,113,150 5,800 4.06 125,943,602 286,336,400 56.00 2018-09-07
1687 2018-09-10 5,107,350 1,800 4.06 125,943,602 288,565,275 56.50 2018-09-06
1688 2018-09-07 5,105,550 400 4.05 125,943,602 308,885,775 60.50 2018-09-05
1689 2018-09-06 5,105,150 800 4.05 125,943,602 311,414,150 61.00 2018-09-04
1690 2018-09-05 5,104,350 -9,000 4.05 125,943,602 301,156,650 59.00 2018-09-03
1691 2018-09-04 5,113,350 6,200 4.06 125,943,602 301,687,650 59.00 2018-08-31
1692 2018-09-03 5,107,150 -2,800 4.06 125,943,602 306,429,000 60.00 2018-08-30
1693 2018-08-31 5,109,950 13,400 4.06 125,943,602 306,597,000 60.00 2018-08-29
1694 2018-08-30 5,096,550 -1,400 4.05 125,943,602 313,437,825 61.50 2018-08-28
1695 2018-08-29 5,097,950 7,400 4.05 125,943,602 316,072,900 62.00 2018-08-27
1696 2018-08-28 5,090,550 41,600 4.04 125,943,602 305,433,000 60.00 2018-08-24
1697 2018-08-27 5,048,950 40,600 4.01 125,943,602 318,083,850 63.00 2018-08-23
1698 2018-08-24 5,008,350 20,800 3.98 125,943,602 338,063,625 67.50 2018-08-22
1699 2018-08-23 4,987,550 -22,000 3.96 125,943,602 364,091,150 73.00 2018-08-21
1700 2018-08-22 5,009,550 -1,600 3.98 125,943,602 350,668,500 70.00 2018-08-20
1701 2018-08-21 5,011,150 -7,800 3.98 125,943,602 328,230,325 65.50 2018-08-17
1702 2018-08-20 5,018,950 32,800 3.99 125,943,602 301,137,000 60.00 2018-08-16
1703 2018-08-17 4,986,150 7,000 3.96 125,943,602 321,606,675 64.50 2018-08-15
1704 2018-08-16 4,979,150 -4,600 3.95 125,943,602 358,498,800 72.00 2018-08-14
1705 2018-08-15 4,983,750 4,200 3.96 125,943,602 358,830,000 72.00 2018-08-13
1706 2018-08-14 4,979,550 7,800 3.95 125,943,602 365,996,925 73.50 2018-08-10
1707 2018-08-13 4,971,750 3,400 3.95 125,943,602 372,881,250 75.00 2018-08-09
1708 2018-08-10 4,968,350 800 3.94 125,943,602 370,142,075 74.50 2018-08-08
1709 2018-08-09 4,967,550 6,400 3.94 125,943,602 372,566,250 75.00 2018-08-07
1710 2018-08-08 4,961,150 -2,000 3.94 125,943,602 374,566,825 75.50 2018-08-06
1711 2018-08-07 4,963,150 1,800 3.94 125,943,602 384,644,125 77.50 2018-08-03
1712 2018-08-06 4,961,350 -2,400 3.94 125,943,602 389,465,975 78.50 2018-08-02
1713 2018-08-03 4,963,750 600 3.94 125,943,602 399,581,875 80.50 2018-08-01
1714 2018-08-02 4,963,150 800 3.94 125,943,602 392,088,850 79.00 2018-07-31
1715 2018-08-01 4,962,350 -600 3.94 125,943,602 396,988,000 80.00 2018-07-30
1716 2018-07-31 4,962,950 -3,600 3.94 125,943,602 401,998,950 81.00 2018-07-27
1717 2018-07-30 4,966,550 -600 3.94 125,943,602 399,807,275 80.50 2018-07-26
1718 2018-07-27 4,967,150 600 3.94 125,943,602 402,339,150 81.00 2018-07-25
1719 2018-07-26 4,966,550 -3,800 3.94 125,943,602 402,290,550 81.00 2018-07-24
1720 2018-07-25 4,970,350 -200 3.95 125,943,602 400,113,175 80.50 2018-07-23
1721 2018-07-24 4,970,550 4,800 3.95 125,943,602 400,129,275 80.50 2018-07-20
1722 2018-07-23 4,965,750 -600 3.94 125,943,602 404,708,625 81.50 2018-07-19
1723 2018-07-20 4,966,350 200 3.94 125,943,602 397,308,000 80.00 2018-07-18
1724 2018-07-19 4,966,150 -3,400 3.94 125,943,602 404,741,225 81.50 2018-07-17
1725 2018-07-18 4,969,550 -600 3.95 125,943,602 409,987,875 82.50 2018-07-16
1726 2018-07-17 4,970,150 -3,800 3.95 125,943,602 410,037,375 82.50 2018-07-13
1727 2018-07-16 4,973,950 -1,200 3.95 125,943,602 405,376,925 81.50 2018-07-12
1728 2018-07-13 4,975,150 -1,600 3.95 125,943,602 385,574,125 77.50 2018-07-11
1729 2018-07-12 4,976,750 -4,800 3.95 125,943,602 395,651,625 79.50 2018-07-10
1730 2018-07-11 4,981,550 2,800 3.96 125,943,602 391,051,675 78.50 2018-07-09
1731 2018-07-10 4,978,750 4,200 3.95 125,943,602 380,874,375 76.50 2018-07-06
1732 2018-07-09 4,974,550 7,000 3.95 125,943,602 395,476,725 79.50 2018-07-05
1733 2018-07-06 4,967,550 3,200 3.94 125,943,602 399,887,775 80.50 2018-07-04
1734 2018-07-05 4,964,350 -6,200 3.94 125,943,602 414,523,225 83.50 2018-07-03
1735 2018-07-04 4,970,550 -3,000 3.95 125,943,602 395,158,725 79.50 2018-06-29
1736 2018-07-03 4,973,550 -1,800 3.95 125,943,602 395,397,225 79.50 2018-06-28
1737 2018-06-29 4,975,350 -200 3.95 125,943,602 395,540,325 79.50 2018-06-27
1738 2018-06-28 4,975,550 -11,600 3.95 125,943,602 410,482,875 82.50 2018-06-26
1739 2018-06-27 4,987,150 4,600 3.96 125,943,602 406,452,725 81.50 2018-06-25
1740 2018-06-26 4,982,550 3,400 3.96 125,943,602 411,060,375 82.50 2018-06-22
1741 2018-06-25 4,979,150 2,800 3.95 125,943,602 425,717,325 85.50 2018-06-21
1742 2018-06-22 4,976,350 14,400 3.95 125,943,602 425,477,925 85.50 2018-06-20
1743 2018-06-21 4,961,950 -3,800 3.98 124,634,511 441,613,550 89.00 2018-06-19
1744 2018-06-20 4,965,750 -24,400 4.10 121,034,511 471,746,250 95.00 2018-06-15
1745 2018-06-19 4,990,150 -6,000 4.12 121,034,511 464,083,950 93.00 2018-06-14
1746 2018-06-15 4,996,150 -1,000 4.13 121,034,511 469,638,100 94.00 2018-06-13
1747 2018-06-14 4,997,150 600 4.13 121,034,511 469,732,100 94.00 2018-06-12
1748 2018-06-13 4,996,550 8,400 4.13 121,034,511 472,173,975 94.50 2018-06-11
1749 2018-06-12 4,988,150 10,600 4.12 121,034,511 486,344,625 97.50 2018-06-08
1750 2018-06-11 4,977,550 -14,400 4.11 121,034,511 475,356,025 95.50 2018-06-07
1751 2018-06-08 4,991,950 -4,400 4.12 121,034,511 471,739,275 94.50 2018-06-06
1752 2018-06-07 4,996,350 -1,000 4.13 121,034,511 464,660,550 93.00 2018-06-05
1753 2018-06-06 4,997,350 -4,000 4.13 121,034,511 462,254,875 92.50 2018-06-04
1754 2018-06-05 5,001,350 -5,400 4.13 121,034,511 465,125,550 93.00 2018-06-01
1755 2018-06-04 5,006,750 -7,800 4.14 121,034,511 468,131,125 93.50 2018-05-31
1756 2018-06-01 5,014,550 -14,600 4.14 121,034,511 466,353,150 93.00 2018-05-30
1757 2018-05-31 5,029,150 -2,800 4.16 121,034,511 465,196,375 92.50 2018-05-29
1758 2018-05-30 5,031,950 -6,800 4.16 121,034,511 467,971,350 93.00 2018-05-28
1759 2018-05-29 5,038,750 -3,400 4.16 121,034,511 468,603,750 93.00 2018-05-25
1760 2018-05-28 5,042,150 -800 4.17 121,034,511 468,919,950 93.00 2018-05-24
1761 2018-05-25 5,042,950 -1,200 4.17 121,034,511 466,472,875 92.50 2018-05-23
1762 2018-05-24 5,044,150 -4,200 4.17 121,034,511 481,716,325 95.50 2018-05-21
1763 2018-05-23 5,048,350 -2,800 4.17 121,034,511 479,593,250 95.00 2018-05-18
1764 2018-05-18 5,051,150 -28,200 4.17 121,034,511 472,282,525 93.50 2018-05-16
1765 2018-05-17 5,079,350 -8,600 4.20 121,034,511 457,141,500 90.00 2018-05-15
1766 2018-05-16 5,087,950 -4,400 4.20 121,034,511 463,003,450 91.00 2018-05-14
1767 2018-05-15 5,092,350 -15,400 4.21 121,034,511 458,311,500 90.00 2018-05-11
1768 2018-05-14 5,107,750 -16,400 4.22 121,034,511 464,805,250 91.00 2018-05-10
1769 2018-05-11 5,124,150 -9,000 4.23 121,034,511 458,611,425 89.50 2018-05-09
1770 2018-05-10 5,133,150 -5,400 4.24 121,034,511 459,416,925 89.50 2018-05-08
1771 2018-05-09 5,138,550 7,400 4.25 121,034,511 457,330,950 89.00 2018-05-07
1772 2018-05-08 5,131,150 -3,000 4.24 121,034,511 459,237,925 89.50 2018-05-04
1773 2018-05-07 5,134,150 -2,600 4.24 121,034,511 456,939,350 89.00 2018-05-03
1774 2018-05-04 5,136,750 -26,400 4.24 121,034,511 467,444,250 91.00 2018-05-02
1775 2018-05-03 5,163,150 -21,800 4.27 121,034,511 451,775,625 87.50 2018-04-30
1776 2018-05-02 5,184,950 -11,600 4.28 121,034,511 438,128,275 84.50 2018-04-27
1777 2018-04-30 5,196,550 -20,200 4.29 121,034,511 418,322,275 80.50 2018-04-26
1778 2018-04-27 5,216,750 -13,400 4.31 121,034,511 443,423,750 85.00 2018-04-25
1779 2018-04-26 5,230,150 -11,800 4.32 121,034,511 441,947,675 84.50 2018-04-24
1780 2018-04-25 5,241,950 -8,800 4.33 121,034,511 435,081,850 83.00 2018-04-23
1781 2018-04-24 5,250,750 -8,200 4.34 121,034,511 441,063,000 84.00 2018-04-20
1782 2018-04-23 5,258,950 -2,200 4.35 121,034,511 439,122,325 83.50 2018-04-19
1783 2018-04-20 5,261,150 -10,200 4.35 121,034,511 431,414,300 82.00 2018-04-18
1784 2018-04-19 5,271,350 -15,800 4.36 121,034,511 437,522,050 83.00 2018-04-17
1785 2018-04-18 5,287,150 -16,600 4.37 121,034,511 425,615,575 80.50 2018-04-16
1786 2018-04-17 5,303,750 -3,000 4.38 121,034,511 424,300,000 80.00 2018-04-13
1787 2018-04-16 5,306,750 161,028 4.38 121,034,511 421,886,625 79.50 2018-04-12
1788 2018-04-13 5,145,722 -5,600 4.25 121,034,511 411,657,760 80.00 2018-04-11
1789 2018-04-12 5,151,322 -9,400 4.26 121,034,511 396,651,794 77.00 2018-04-10
1790 2018-04-11 5,160,722 -1,400 4.26 121,034,511 384,473,789 74.50 2018-04-09
1791 2018-04-10 5,162,122 3,200 4.27 121,034,511 381,997,028 74.00 2018-04-06
1792 2018-04-09 5,158,922 1,000 4.26 121,034,511 374,021,845 72.50 2018-04-04
1793 2018-04-06 5,157,922 -3,200 4.26 121,034,511 386,844,150 75.00 2018-04-03
1794 2018-04-04 5,161,122 41,600 4.26 121,034,511 387,084,150 75.00 2018-03-29
1795 2018-04-03 5,119,522 15,800 4.23 121,034,511 401,882,477 78.50 2018-03-28
1796 2018-03-29 5,103,722 21,600 4.22 121,034,511 428,712,648 84.00 2018-03-27
1797 2018-03-28 5,082,122 600 4.20 121,034,511 429,439,309 84.50 2018-03-26
1798 2018-03-27 5,081,522 14,000 4.20 121,034,511 434,470,131 85.50 2018-03-23
1799 2018-03-26 5,067,522 -6,600 4.19 121,034,511 453,543,219 89.50 2018-03-22
1800 2018-03-23 5,074,122 17,600 4.19 121,034,511 436,374,492 86.00 2018-03-21
1801 2018-03-22 5,056,522 -10,600 4.18 121,034,511 450,030,458 89.00 2018-03-20
1802 2018-03-21 5,067,122 -45,000 4.19 121,034,511 428,171,809 84.50 2018-03-19
1803 2018-03-20 5,112,122 -28,800 4.22 121,034,511 444,754,614 87.00 2018-03-16
1804 2018-03-19 5,140,922 16,200 4.25 121,034,511 457,542,058 89.00 2018-03-15
1805 2018-03-16 5,124,722 1,000 4.23 121,034,511 456,100,258 89.00 2018-03-14
1806 2018-03-15 5,123,722 15,200 4.23 121,034,511 456,011,258 89.00 2018-03-13
1807 2018-03-14 5,108,522 51,400 4.22 121,034,511 459,766,980 90.00 2018-03-12
1808 2018-03-13 5,057,122 3,600 4.18 121,034,511 462,726,663 91.50 2018-03-09
1809 2018-03-12 5,053,522 5,200 4.18 121,034,511 449,763,458 89.00 2018-03-08
1810 2018-03-09 5,048,322 3,000 4.17 121,034,511 451,824,819 89.50 2018-03-07
1811 2018-03-08 5,045,322 2,200 4.17 121,034,511 454,078,980 90.00 2018-03-06
1812 2018-03-07 5,043,122 14,200 4.17 121,034,511 448,837,858 89.00 2018-03-05
1813 2018-03-06 5,028,922 -600 4.15 121,034,511 457,631,902 91.00 2018-03-02
1814 2018-03-05 5,029,522 3,600 4.16 121,034,511 465,230,785 92.50 2018-03-01
1815 2018-03-02 5,025,922 13,200 4.15 121,034,511 472,436,668 94.00 2018-02-28
1816 2018-03-01 5,012,722 -66,800 4.14 121,034,511 478,714,951 95.50 2018-02-27
1817 2018-02-28 5,079,522 9,400 4.20 121,034,511 457,156,980 90.00 2018-02-26
1818 2018-02-27 5,070,122 219,312 4.19 121,034,511 456,310,980 90.00 2018-02-23
1819 2018-02-26 4,850,810 4,600 4.01 121,034,511 441,423,710 91.00 2018-02-22
1820 2018-02-23 4,846,210 1,200 4.00 121,034,511 431,312,690 89.00 2018-02-21
1821 2018-02-22 4,845,010 -600 4.00 121,034,511 436,050,900 90.00 2018-02-20
1822 2018-02-21 4,845,610 -12,400 4.00 121,034,511 431,259,290 89.00 2018-02-14
1823 2018-02-20 4,858,010 -15,800 4.01 121,034,511 432,362,890 89.00 2018-02-13
1824 2018-02-14 4,873,810 4,800 4.03 121,034,511 433,769,090 89.00 2018-02-12
1825 2018-02-13 4,869,010 -17,400 4.02 121,034,511 435,776,395 89.50 2018-02-09
1826 2018-02-12 4,886,410 400 4.04 121,034,511 444,663,310 91.00 2018-02-08
1827 2018-02-09 4,886,010 10,800 4.04 121,034,511 442,183,905 90.50 2018-02-07
1828 2018-02-08 4,875,210 -21,000 4.03 121,034,511 443,644,110 91.00 2018-02-06
1829 2018-02-07 4,896,210 8,600 4.05 121,034,511 457,795,635 93.50 2018-02-05
1830 2018-02-06 4,887,610 -8,600 4.04 121,034,511 454,547,730 93.00 2018-02-02
1831 2018-02-05 4,896,210 -7,200 4.05 121,034,511 450,451,320 92.00 2018-02-01
1832 2018-02-02 4,903,410 16,000 4.05 121,034,511 433,951,785 88.50 2018-01-31
1833 2018-01-31 4,887,410 55,600 4.04 121,034,511 437,423,195 89.50 2018-01-29
1834 2018-01-30 4,831,810 18,800 3.99 121,034,511 461,437,855 95.50 2018-01-26
1835 2018-01-29 4,813,010 64,800 3.98 121,034,511 457,235,950 95.00 2018-01-25
1836 2018-01-26 4,748,210 27,000 3.92 121,034,511 458,202,265 96.50 2018-01-24
1837 2018-01-25 4,721,210 7,000 3.90 121,034,511 462,678,580 98.00 2018-01-23
1838 2018-01-24 4,714,210 30,600 3.89 121,034,511 457,278,370 97.00 2018-01-22
1839 2018-01-23 4,683,610 -5,200 3.87 121,034,511 470,702,805 100.5 2018-01-19
1840 2018-01-22 4,688,810 -6,800 3.87 121,034,511 466,536,595 99.50 2018-01-18
1841 2018-01-19 4,695,610 -4,400 3.88 121,034,511 471,908,805 100.5 2018-01-17
1842 2018-01-18 4,700,010 -16,400 3.88 121,034,511 472,351,005 100.5 2018-01-16
1843 2018-01-17 4,716,410 -21,600 3.90 121,034,511 471,641,000 100.0 2018-01-15
1844 2018-01-16 4,738,010 1,800 3.91 121,034,511 471,431,995 99.50 2018-01-12
1845 2018-01-15 4,736,210 2,400 3.91 121,034,511 471,252,895 99.50 2018-01-11
1846 2018-01-12 4,733,810 800 3.91 121,034,511 468,647,190 99.00 2018-01-10
1847 2018-01-11 4,733,010 6,000 3.91 121,034,511 473,301,000 100.0 2018-01-09
1848 2018-01-10 4,727,010 4,000 3.91 121,034,511 475,064,505 100.5 2018-01-08
1849 2018-01-09 4,723,010 -6,000 3.90 121,034,511 477,024,010 101.0 2018-01-05
1850 2018-01-08 4,729,010 -4,200 3.91 121,034,511 477,630,010 101.0 2018-01-04
1851 2018-01-05 4,733,210 -13,800 3.91 121,034,511 478,054,210 101.0 2018-01-03
1852 2018-01-04 4,747,010 -32,000 3.92 121,034,511 486,568,525 102.5 2018-01-02
1853 2018-01-03 4,779,010 400 3.95 121,034,511 477,901,000 100.0 2017-12-29
1854 2018-01-02 4,778,610 -31,800 3.95 121,034,511 482,639,610 101.0 2017-12-28
1855 2017-12-29 4,810,410 -18,000 3.97 121,034,511 464,204,565 96.50 2017-12-27
1856 2017-12-28 4,828,410 -600 3.99 121,034,511 465,941,565 96.50 2017-12-22
1857 2017-12-27 4,829,010 5,000 3.99 121,034,511 465,999,465 96.50 2017-12-21
1858 2017-12-22 4,824,010 -3,000 3.99 121,034,511 460,692,955 95.50 2017-12-20
1859 2017-12-21 4,827,010 25,800 3.99 121,034,511 463,392,960 96.00 2017-12-19
1860 2017-12-20 4,801,210 13,000 3.97 121,034,511 463,316,765 96.50 2017-12-18
1861 2017-12-19 4,788,210 -17,200 3.96 121,034,511 469,244,580 98.00 2017-12-15
1862 2017-12-18 4,805,410 -1,400 3.97 121,034,511 475,735,590 99.00 2017-12-14
1863 2017-12-15 4,806,810 -14,200 3.97 121,034,511 473,470,785 98.50 2017-12-13
1864 2017-12-14 4,821,010 2,800 3.98 121,034,511 479,690,495 99.50 2017-12-12
1865 2017-12-13 4,818,210 -6,000 3.98 121,034,511 486,639,210 101.0 2017-12-11
1866 2017-12-12 4,824,210 2,200 3.99 121,034,511 475,184,685 98.50 2017-12-08
1867 2017-12-11 4,822,010 17,400 3.98 121,034,511 465,323,965 96.50 2017-12-07
1868 2017-12-08 4,804,610 69,000 3.97 121,034,511 463,644,865 96.50 2017-12-06
1869 2017-12-07 4,735,610 -24,200 3.91 121,034,511 490,135,635 103.5 2017-12-05
1870 2017-12-06 4,759,810 -8,000 3.93 121,034,511 497,400,145 104.5 2017-12-04
1871 2017-12-05 4,767,810 7,600 3.94 121,034,511 491,084,430 103.0 2017-12-01
1872 2017-12-04 4,760,210 23,800 3.93 121,034,511 492,681,735 103.5 2017-11-30
1873 2017-12-01 4,736,410 15,200 3.91 121,034,511 497,323,050 105.0 2017-11-29
1874 2017-11-30 4,721,210 -15,600 3.90 121,034,511 502,808,865 106.5 2017-11-28
1875 2017-11-29 4,736,810 -5,400 3.91 121,034,511 509,207,075 107.5 2017-11-27
1876 2017-11-28 4,742,210 5,600 3.92 121,034,511 505,045,365 106.5 2017-11-24
1877 2017-11-27 4,736,610 -14,600 3.91 121,034,511 506,817,270 107.0 2017-11-23
1878 2017-11-24 4,751,210 -28,000 3.93 121,034,511 513,130,680 108.0 2017-11-22
1879 2017-11-23 4,779,210 -11,400 3.95 121,034,511 508,985,865 106.5 2017-11-21
1880 2017-11-22 4,790,610 -34,800 3.96 121,034,511 514,990,575 107.5 2017-11-20
1881 2017-11-21 4,825,410 -39,400 3.99 121,034,511 525,969,690 109.0 2017-11-17
1882 2017-11-20 4,864,810 -18,800 4.02 121,034,511 520,534,670 107.0 2017-11-16
1883 2017-11-17 4,883,610 6,400 4.03 121,034,511 524,988,075 107.5 2017-11-15
1884 2017-11-16 4,877,210 800 4.03 121,034,511 529,177,285 108.5 2017-11-14
1885 2017-11-15 4,876,410 -51,600 4.03 121,034,511 536,405,100 110.0 2017-11-13
1886 2017-11-14 4,928,010 -47,400 4.07 121,034,511 539,617,095 109.5 2017-11-10
1887 2017-11-13 4,975,410 -7,400 4.11 121,034,511 539,831,985 108.5 2017-11-09
1888 2017-11-10 4,982,810 30,200 4.12 121,034,511 518,212,240 104.0 2017-11-08
1889 2017-11-09 4,952,610 20,600 4.09 121,034,511 520,024,050 105.0 2017-11-07
1890 2017-11-08 4,932,010 6,400 4.07 121,034,511 522,793,060 106.0 2017-11-06
1891 2017-11-07 4,925,610 12,400 4.07 121,034,511 527,040,270 107.0 2017-11-03
1892 2017-11-06 4,913,210 56,600 4.06 121,034,511 518,343,655 105.5 2017-11-02
1893 2017-11-03 4,856,610 1,000 4.01 121,034,511 531,798,795 109.5 2017-11-01
1894 2017-11-02 4,855,610 2,400 4.01 121,034,511 536,544,905 110.5 2017-10-31
1895 2017-11-01 4,853,210 -167,800 4.01 121,034,511 538,706,310 111.0 2017-10-30
1896 2017-10-31 5,021,010 16,200 4.15 121,034,511 524,695,545 104.5 2017-10-27
1897 2017-10-30 5,004,810 17,600 4.14 121,034,511 538,017,075 107.5 2017-10-26
1898 2017-10-27 4,987,210 3,600 4.12 121,034,511 546,099,495 109.5 2017-10-25
1899 2017-10-26 4,983,610 20,200 4.12 121,034,511 550,688,905 110.5 2017-10-24
1900 2017-10-25 4,963,410 -18,800 4.10 121,034,511 555,901,920 112.0 2017-10-23
1901 2017-10-24 4,982,210 -11,200 4.12 121,034,511 550,534,205 110.5 2017-10-20
1902 2017-10-23 4,993,410 4,400 4.13 121,034,511 541,784,985 108.5 2017-10-19
1903 2017-10-20 4,989,010 11,200 4.12 121,034,511 548,791,100 110.0 2017-10-18
1904 2017-10-19 4,977,810 -16,000 4.11 121,034,511 552,536,910 111.0 2017-10-17
1905 2017-10-18 4,993,810 -9,600 4.13 121,034,511 551,816,005 110.5 2017-10-16
1906 2017-10-17 5,003,410 4,600 4.13 121,034,511 555,378,510 111.0 2017-10-13
1907 2017-10-16 4,998,810 -31,400 4.13 121,034,511 552,368,505 110.5 2017-10-12
1908 2017-10-13 5,030,210 57,400 4.16 121,034,511 543,262,680 108.0 2017-10-11
1909 2017-10-12 4,972,810 71,400 4.11 121,034,511 549,495,505 110.5 2017-10-10
1910 2017-10-11 4,901,410 5,200 4.05 121,034,511 522,000,165 106.5 2017-10-09
1911 2017-10-10 4,896,210 17,800 4.05 121,034,511 511,653,945 104.5 2017-10-06
1912 2017-10-09 4,878,410 -8,800 4.03 121,034,511 517,111,460 106.0 2017-10-04
1913 2017-10-06 4,887,210 -12,600 4.04 121,034,511 518,044,260 106.0 2017-10-03
1914 2017-10-04 4,899,810 -800 4.05 121,034,511 512,030,145 104.5 2017-09-29
1915 2017-10-03 4,900,610 -39,000 4.05 121,034,511 497,411,915 101.5 2017-09-28
1916 2017-09-29 4,939,610 16,600 4.08 121,034,511 513,719,440 104.0 2017-09-27
1917 2017-09-28 4,923,010 25,800 4.07 121,034,511 502,147,020 102.0 2017-09-26
1918 2017-09-27 4,897,210 65,800 4.05 121,034,511 511,758,445 104.5 2017-09-25
1919 2017-09-26 4,831,410 -200 3.99 121,034,511 529,039,395 109.5 2017-09-22
1920 2017-09-25 4,831,610 2,000 3.99 121,034,511 538,724,515 111.5 2017-09-21
1921 2017-09-22 4,829,610 -27,600 3.99 121,034,511 550,575,540 114.0 2017-09-20
1922 2017-09-21 4,857,210 -5,000 4.01 121,034,511 536,721,705 110.5 2017-09-19
1923 2017-09-20 4,862,210 -21,800 4.02 121,034,511 551,860,835 113.5 2017-09-18
1924 2017-09-19 4,884,010 29,600 4.04 121,034,511 547,009,120 112.0 2017-09-15
1925 2017-09-18 4,854,410 26,600 4.01 121,034,511 560,684,355 115.5 2017-09-14
1926 2017-09-15 4,827,810 9,200 3.99 121,034,511 564,853,770 117.0 2017-09-13
1927 2017-09-14 4,818,610 3,200 3.98 121,034,511 571,005,285 118.5 2017-09-12
1928 2017-09-13 4,815,410 -67,000 3.98 121,034,511 577,849,200 120.0 2017-09-11
1929 2017-09-12 4,882,410 -55,000 4.03 121,034,511 563,918,355 115.5 2017-09-08
1930 2017-09-11 4,937,410 600 4.08 121,034,511 585,083,085 118.5 2017-09-07
1931 2017-09-08 4,936,810 -30,400 4.08 121,034,511 594,885,605 120.5 2017-09-06
1932 2017-09-07 4,967,210 102,200 4.10 121,034,511 593,581,595 119.5 2017-09-05
1933 2017-09-06 4,865,010 18,000 4.02 121,034,511 586,233,705 120.5 2017-09-04
1934 2017-09-05 4,847,010 13,600 4.00 121,034,511 523,477,080 108.0 2017-09-01
1935 2017-09-04 4,833,410 -4,200 3.99 121,034,511 524,424,985 108.5 2017-08-31
1936 2017-09-01 4,837,610 17,400 4.00 121,034,511 520,043,075 107.5 2017-08-30
1937 2017-08-31 4,820,210 35,600 3.98 121,034,511 513,352,365 106.5 2017-08-29
1938 2017-08-30 4,784,610 57,000 3.95 121,034,511 509,560,965 106.5 2017-08-28
1939 2017-08-29 4,727,610 -125,800 3.91 121,034,511 510,581,880 108.0 2017-08-25
1940 2017-08-28 4,853,410 -5,600 4.01 121,034,511 480,487,590 99.00 2017-08-24
1941 2017-08-25 4,859,010 3,200 4.01 121,034,511 481,041,990 99.00 2017-08-22
1942 2017-08-24 4,855,810 -12,000 4.01 121,034,511 485,581,000 100.0 2017-08-21
1943 2017-08-22 4,867,810 5,800 4.02 121,034,511 467,309,760 96.00 2017-08-18
1944 2017-08-21 4,862,010 1,400 4.02 121,034,511 471,614,970 97.00 2017-08-17
1945 2017-08-18 4,860,610 15,400 4.02 121,034,511 486,061,000 100.0 2017-08-16
1946 2017-08-17 4,845,210 17,600 4.00 121,034,511 482,098,395 99.50 2017-08-15
1947 2017-08-16 4,827,610 8,200 3.99 121,034,511 475,519,585 98.50 2017-08-14
1948 2017-08-15 4,819,410 -81,800 3.98 121,034,511 469,892,475 97.50 2017-08-11
1949 2017-08-14 4,901,210 31,600 4.05 121,034,511 495,022,210 101.0 2017-08-10
1950 2017-08-11 4,869,610 46,000 4.02 121,034,511 494,265,415 101.5 2017-08-09
1951 2017-08-10 4,823,610 180,600 3.99 121,034,511 494,420,025 102.5 2017-08-08
1952 2017-08-09 4,643,010 -61,600 3.84 121,034,511 536,267,655 115.5 2017-08-07
1953 2017-08-08 4,704,610 29,200 3.89 121,034,511 526,916,320 112.0 2017-08-04
1954 2017-08-07 4,675,410 61,200 3.86 121,034,511 521,308,215 111.5 2017-08-03
1955 2017-08-04 4,614,210 63,800 3.81 121,034,511 521,405,730 113.0 2017-08-02
1956 2017-08-03 4,550,410 69,800 3.76 121,034,511 502,820,305 110.5 2017-08-01
1957 2017-08-02 4,480,610 -21,200 3.70 121,034,511 508,549,235 113.5 2017-07-31
1958 2017-08-01 4,501,810 42,000 3.72 121,034,511 510,955,435 113.5 2017-07-28
1959 2017-07-31 4,459,810 275,200 3.68 121,034,511 506,188,435 113.5 2017-07-27
1960 2017-07-28 4,184,610 69,000 3.46 121,034,511 483,322,455 115.5 2017-07-26
1961 2017-07-27 4,115,610 30,000 3.40 121,034,511 477,410,760 116.0 2017-07-25
1962 2017-07-26 4,085,610 57,200 3.38 121,034,511 475,973,565 116.5 2017-07-24
1963 2017-07-25 4,028,410 41,600 3.33 121,034,511 479,380,790 119.0 2017-07-21
1964 2017-07-24 3,986,810 69,600 3.29 121,034,511 498,351,250 125.0 2017-07-20
1965 2017-07-21 3,917,210 8,410 3.24 121,034,511 513,154,510 131.0 2017-07-19
1966 2017-07-20 3,908,800 -119,000 3.23 121,034,511 488,600,000 125.0 2017-07-18
1967 2017-07-19 4,027,800 8,200 3.33 121,034,511 465,210,900 115.5 2017-07-17
1968 2017-07-18 4,019,600 -53,400 3.32 121,034,511 468,283,400 116.5 2017-07-14
1969 2017-07-17 4,073,000 -4,800 3.37 121,034,511 462,285,500 113.5 2017-07-13
1970 2017-07-14 4,077,800 6,800 3.37 121,034,511 460,791,400 113.0 2017-07-12
1971 2017-07-13 4,071,000 14,000 3.36 121,034,511 468,165,000 115.0 2017-07-11
1972 2017-07-12 4,057,000 -47,800 3.35 121,034,511 456,412,500 112.5 2017-07-10
1973 2017-07-11 4,104,800 9,600 3.39 121,034,511 474,104,400 115.5 2017-07-07
1974 2017-07-10 4,095,200 -111,200 3.38 121,034,511 475,043,200 116.0 2017-07-06
1975 2017-07-07 4,206,400 -42,200 3.48 121,034,511 452,188,000 107.5 2017-07-05
1976 2017-07-06 4,248,600 -3,200 3.51 121,034,511 458,848,800 108.0 2017-07-04
1977 2017-07-05 4,251,800 51,000 3.51 121,034,511 482,579,300 113.5 2017-07-03
1978 2017-07-04 4,200,800 -2,000 3.47 121,034,511 489,393,200 116.5 2017-06-30
1979 2017-07-03 4,202,800 19,400 3.47 121,034,511 485,423,400 115.5 2017-06-29
1980 2017-06-30 4,183,400 -71,600 3.46 121,034,511 497,824,600 119.0 2017-06-28
1981 2017-06-29 4,255,000 37,600 3.52 121,034,511 516,982,500 121.5 2017-06-27
1982 2017-06-28 4,217,400 -117,200 3.48 121,034,511 510,305,400 121.0 2017-06-26
1983 2017-06-27 4,334,600 -15,800 3.58 121,034,511 504,980,900 116.5 2017-06-23
1984 2017-06-26 4,350,400 37,600 3.59 121,034,511 495,945,600 114.0 2017-06-22
1985 2017-06-23 4,312,800 -17,000 3.56 121,034,511 504,597,600 117.0 2017-06-21
1986 2017-06-22 4,329,800 -9,800 3.58 121,034,511 493,597,200 114.0 2017-06-20
1987 2017-06-21 4,339,600 12,000 3.59 121,034,511 490,374,800 113.0 2017-06-19
1988 2017-06-20 4,327,600 -25,800 3.58 121,034,511 495,510,200 114.5 2017-06-16
1989 2017-06-19 4,353,400 -2,800 3.60 121,034,511 487,580,800 112.0 2017-06-15
1990 2017-06-16 4,356,200 39,600 3.60 121,034,511 457,401,000 105.0 2017-06-14
1991 2017-06-15 4,316,600 51,800 3.57 121,034,511 451,084,700 104.5 2017-06-13
1992 2017-06-14 4,264,800 26,600 3.49 122,228,111 449,936,400 105.5 2017-06-12
1993 2017-06-13 4,238,200 94,000 3.47 122,228,111 472,559,300 111.5 2017-06-09
1994 2017-06-12 4,144,200 34,400 3.39 122,228,111 482,799,300 116.5 2017-06-08
1995 2017-06-09 4,109,800 37,600 3.36 122,228,111 452,078,000 110.0 2017-06-07
1996 2017-06-08 4,072,200 51,000 3.33 122,228,111 411,292,200 101.0 2017-06-06
1997 2017-06-07 4,021,200 -8,200 3.29 122,228,111 452,385,000 112.5 2017-06-05
1998 2017-06-06 4,029,400 20,400 3.30 122,228,111 451,292,800 112.0 2017-06-02
1999 2017-06-05 4,009,000 21,800 3.28 122,228,111 449,008,000 112.0 2017-06-01
2000 2017-06-02 3,987,200 -73,600 3.26 122,228,111 442,579,200 111.0 2017-05-31
2001 2017-06-01 4,060,800 43,800 3.32 122,228,111 462,931,200 114.0 2017-05-29
2002 2017-05-31 4,017,000 -10,600 3.29 122,228,111 465,972,000 116.0 2017-05-26
2003 2017-05-29 4,027,600 -278,200 3.30 122,228,111 461,160,200 114.5 2017-05-25
2004 2017-05-26 4,305,800 84,400 3.52 122,228,111 529,613,400 123.0 2017-05-24
2005 2017-05-25 4,221,400 210,000 3.45 122,228,111 502,346,600 119.0 2017-05-23
2006 2017-05-24 4,011,400 24,800 3.28 122,228,111 527,499,100 131.5 2017-05-22
2007 2017-05-23 3,986,600 36,400 3.26 122,228,111 518,258,000 130.0 2017-05-19
2008 2017-05-22 3,950,200 -26,600 3.23 122,168,111 517,476,200 131.0 2017-05-18
2009 2017-05-19 3,976,800 24,000 3.27 121,640,111 546,810,000 137.5 2017-05-17
2010 2017-05-18 3,952,800 7,200 3.25 121,640,111 539,557,200 136.5 2017-05-16
2011 2017-05-17 3,945,600 20,000 3.24 121,640,111 526,737,600 133.5 2017-05-15
2012 2017-05-16 3,925,600 18,600 3.23 121,640,111 529,956,000 135.0 2017-05-12
2013 2017-05-15 3,907,000 584,200 3.21 121,640,111 552,840,500 141.5 2017-05-11
2014 2017-05-12 3,322,800 -22,600 2.73 121,640,111 511,711,200 154.0 2017-05-10
2015 2017-05-11 3,345,400 4,200 2.75 121,640,111 500,137,300 149.5 2017-05-09
2016 2017-05-10 3,341,200 165,600 2.75 121,640,111 502,850,600 150.5 2017-05-08
2017 2017-05-09 3,175,600 -17,600 2.61 121,640,111 460,462,000 145.0 2017-05-05
2018 2017-05-08 3,193,200 -17,600 2.63 121,373,444 467,803,800 146.5 2017-05-04
2019 2017-05-05 3,210,800 47,800 2.66 120,651,222 484,830,800 151.0 2017-05-02
2020 2017-05-04 3,163,000 -13,000 2.62 120,651,222 483,939,000 153.0 2017-04-28
2021 2017-05-02 3,176,000 -26,400 2.63 120,651,222 476,400,000 150.0 2017-04-27
2022 2017-04-28 3,202,400 -8,600 2.68 119,331,222 473,955,200 148.0 2017-04-26
2023 2017-04-27 3,211,000 17,000 2.69 119,331,222 467,200,500 145.5 2017-04-25
2024 2017-04-26 3,194,000 -27,000 2.68 119,331,222 437,578,000 137.0 2017-04-24
2025 2017-04-25 3,221,000 -8,400 2.70 119,331,222 441,277,000 137.0 2017-04-21
2026 2017-04-24 3,229,400 32,600 2.72 118,931,222 426,280,800 132.0 2017-04-20
2027 2017-04-21 3,196,800 13,200 2.69 118,931,222 417,182,400 130.5 2017-04-19
2028 2017-04-20 3,183,600 -1,800 2.68 118,931,222 407,500,800 128.0 2017-04-18
2029 2017-04-19 3,185,400 -103,600 2.68 118,931,222 417,287,400 131.0 2017-04-13
2030 2017-04-18 3,289,000 -4,200 2.77 118,931,222 437,437,000 133.0 2017-04-12
2031 2017-04-13 3,293,200 5,400 2.78 118,531,222 441,288,800 134.0 2017-04-11
2032 2017-04-12 3,287,800 1,200 2.77 118,531,222 443,853,000 135.0 2017-04-10
2033 2017-04-11 3,286,600 -1,200 2.77 118,531,222 443,691,000 135.0 2017-04-07
2034 2017-04-10 3,287,800 3,800 2.77 118,531,222 447,140,800 136.0 2017-04-06
2035 2017-04-07 3,284,000 -3,400 2.77 118,531,222 448,266,000 136.5 2017-04-05
2036 2017-04-06 3,287,400 10,600 2.78 118,042,333 442,155,300 134.5 2017-04-03
2037 2017-04-05 3,276,800 -36,400 2.78 118,042,333 448,921,600 137.0 2017-03-31
2038 2017-04-03 3,313,200 -13,600 2.81 118,042,333 443,968,800 134.0 2017-03-30
2039 2017-03-31 3,326,800 -14,000 2.82 118,042,333 442,464,400 133.0 2017-03-29
2040 2017-03-30 3,340,800 -10,800 2.83 118,042,333 435,974,400 130.5 2017-03-28
2041 2017-03-29 3,351,600 -9,200 2.84 118,042,333 445,762,800 133.0 2017-03-27
2042 2017-03-28 3,360,800 -44,800 2.87 117,031,222 470,512,000 140.0 2017-03-24
2043 2017-03-27 3,405,600 -96,580 2.92 116,431,222 473,378,400 139.0 2017-03-23
2044 2017-03-24 3,502,180 -48,400 3.02 115,920,111 460,536,670 131.5 2017-03-22
2045 2017-03-23 3,550,580 58,800 3.06 115,920,111 445,597,790 125.5 2017-03-21
2046 2017-03-22 3,491,780 41,800 3.01 115,920,111 452,185,510 129.5 2017-03-20
2047 2017-03-21 3,449,980 200 2.98 115,920,111 436,422,470 126.5 2017-03-17
2048 2017-03-20 3,449,780 -16,400 2.98 115,920,111 436,397,170 126.5 2017-03-16
2049 2017-03-17 3,466,180 8,200 2.99 115,920,111 433,272,500 125.0 2017-03-15
2050 2017-03-16 3,457,980 30,400 2.99 115,809,000 425,331,540 123.0 2017-03-14
2051 2017-03-15 3,427,580 8,600 2.96 115,809,000 442,157,820 129.0 2017-03-13
2052 2017-03-14 3,418,980 7,000 2.95 115,809,000 441,048,420 129.0 2017-03-10
2053 2017-03-13 3,411,980 400 2.95 115,809,000 436,733,440 128.0 2017-03-09
2054 2017-03-10 3,411,580 -1,800 2.95 115,809,000 436,682,240 128.0 2017-03-08
2055 2017-03-09 3,413,380 6,800 2.95 115,809,000 438,619,330 128.5 2017-03-07
2056 2017-03-08 3,406,580 -10,600 2.94 115,809,000 439,448,820 129.0 2017-03-06
2057 2017-03-07 3,417,180 -13,400 2.95 115,809,000 440,816,220 129.0 2017-03-03
2058 2017-03-06 3,430,580 10,200 2.96 115,809,000 442,544,820 129.0 2017-03-02
2059 2017-03-03 3,420,380 -200 2.95 115,809,000 449,779,970 131.5 2017-03-01
2060 2017-03-02 3,420,580 -2,200 2.95 115,809,000 446,385,690 130.5 2017-02-28
2061 2017-03-01 3,422,780 -58,000 2.96 115,809,000 444,961,400 130.0 2017-02-27
2062 2017-02-28 3,480,780 53,000 3.01 115,809,000 447,280,230 128.5 2017-02-24
2063 2017-02-27 3,427,780 59,000 2.96 115,809,000 452,466,960 132.0 2017-02-23
2064 2017-02-24 3,368,780 -6,200 2.91 115,809,000 464,891,640 138.0 2017-02-22
2065 2017-02-23 3,374,980 -2,600 2.91 115,809,000 438,747,400 130.0 2017-02-21
2066 2017-02-22 3,377,580 6,600 2.92 115,809,000 442,462,980 131.0 2017-02-20
2067 2017-02-21 3,370,980 -4,000 2.91 115,809,000 439,912,890 130.5 2017-02-17
2068 2017-02-20 3,374,980 -43,200 2.91 115,809,000 452,247,320 134.0 2017-02-16
2069 2017-02-17 3,418,180 99,800 2.95 115,809,000 440,945,220 129.0 2017-02-15
2070 2017-02-16 3,318,380 400 2.87 115,809,000 394,887,220 119.0 2017-02-14
2071 2017-02-15 3,317,980 36,200 2.87 115,809,000 396,498,610 119.5 2017-02-13
2072 2017-02-14 3,281,780 -61,800 2.83 115,809,000 375,763,810 114.5 2017-02-10
2073 2017-02-13 3,343,580 -200 2.89 115,809,000 391,198,860 117.0 2017-02-09
2074 2017-02-10 3,343,780 -15,600 2.89 115,809,000 394,566,040 118.0 2017-02-08
2075 2017-02-09 3,359,380 -43,000 2.90 115,809,000 388,008,390 115.5 2017-02-07
2076 2017-02-08 3,402,380 -47,800 2.94 115,809,000 387,871,320 114.0 2017-02-06
2077 2017-02-07 3,450,180 1,600 2.98 115,809,000 372,619,440 108.0 2017-02-03
2078 2017-02-06 3,448,580 4,200 2.98 115,809,000 367,273,770 106.5 2017-02-02
2079 2017-02-03 3,444,380 -2,800 2.97 115,809,000 370,270,850 107.5 2017-02-01
2080 2017-02-02 3,447,180 -5,600 2.98 115,809,000 375,742,620 109.0 2017-01-26
2081 2017-02-01 3,452,780 -4,800 2.98 115,809,000 372,900,240 108.0 2017-01-25
2082 2017-01-26 3,457,580 -18,800 2.99 115,809,000 369,961,060 107.0 2017-01-24
2083 2017-01-25 3,476,380 14,800 3.00 115,809,000 365,019,900 105.0 2017-01-23
2084 2017-01-24 3,461,580 -4,200 2.99 115,809,000 360,004,320 104.0 2017-01-20
2085 2017-01-23 3,465,780 2,600 2.99 115,809,000 358,708,230 103.5 2017-01-19
2086 2017-01-20 3,463,180 -2,000 2.99 115,809,000 360,170,720 104.0 2017-01-18
2087 2017-01-19 3,465,180 -800 2.99 115,809,000 353,448,360 102.0 2017-01-17
2088 2017-01-18 3,465,980 1,600 2.99 115,809,000 355,262,950 102.5 2017-01-16
2089 2017-01-17 3,464,380 11,600 2.99 115,809,000 356,831,140 103.0 2017-01-13
2090 2017-01-16 3,452,780 6,400 2.98 115,809,000 355,636,340 103.0 2017-01-12
2091 2017-01-13 3,446,380 3,400 2.98 115,609,000 356,700,330 103.5 2017-01-11
2092 2017-01-12 3,442,980 21,400 2.98 115,609,000 356,348,430 103.5 2017-01-10
2093 2017-01-11 3,421,580 12,400 2.96 115,609,000 349,001,160 102.0 2017-01-09
2094 2017-01-10 3,409,180 44,200 2.95 115,609,000 361,373,080 106.0 2017-01-06
2095 2017-01-09 3,364,980 -9,000 2.91 115,609,000 360,052,860 107.0 2017-01-05
2096 2017-01-06 3,373,980 45,400 2.92 115,609,000 345,832,950 102.5 2017-01-04
2097 2017-01-05 3,328,580 2,600 2.88 115,609,000 339,515,160 102.0 2017-01-03
2098 2017-01-04 3,325,980 -2,000 2.88 115,609,000 332,598,000 100.0 2016-12-30
2099 2017-01-03 3,327,980 5,600 2.88 115,609,000 334,461,990 100.5 2016-12-29
2100 2016-12-30 3,322,380 33,000 2.87 115,609,000 327,254,430 98.50 2016-12-28
2101 2016-12-29 3,289,380 -4,600 2.85 115,609,000 320,714,550 97.50 2016-12-23
2102 2016-12-28 3,293,980 3,600 2.85 115,609,000 322,810,040 98.00 2016-12-22
2103 2016-12-22 3,290,380 -200 2.85 115,609,000 320,812,050 97.50 2016-12-20
2104 2016-12-21 3,290,580 200 2.85 115,609,000 324,122,130 98.50 2016-12-19
2105 2016-12-20 3,290,380 400 2.85 115,609,000 322,457,240 98.00 2016-12-16
2106 2016-12-19 3,289,980 1,400 2.85 115,609,000 310,903,110 94.50 2016-12-15
2107 2016-12-16 3,288,580 8,600 2.84 115,609,000 312,415,100 95.00 2016-12-14
2108 2016-12-15 3,279,980 10,200 2.84 115,609,000 314,878,080 96.00 2016-12-13
2109 2016-12-14 3,269,780 64,600 2.83 115,609,000 312,263,990 95.50 2016-12-12
2110 2016-12-13 3,205,180 -22,400 2.77 115,609,000 331,736,130 103.5 2016-12-09
2111 2016-12-12 3,227,580 27,200 2.79 115,609,000 346,964,850 107.5 2016-12-08
2112 2016-12-09 3,200,380 -37,000 2.78 114,929,000 355,242,180 111.0 2016-12-07
2113 2016-12-08 3,237,380 -2,200 2.82 114,929,000 359,349,180 111.0 2016-12-06
2114 2016-12-07 3,239,580 30,200 2.82 114,929,000 362,832,960 112.0 2016-12-05
2115 2016-12-06 3,209,380 108,200 2.79 114,929,000 361,055,250 112.5 2016-12-02
2116 2016-12-05 3,101,180 17,800 2.70 114,929,000 355,085,110 114.5 2016-12-01
2117 2016-12-02 3,083,380 30,200 2.68 114,929,000 351,505,320 114.0 2016-11-30
2118 2016-12-01 3,053,180 -12,000 2.66 114,929,000 349,589,110 114.5 2016-11-29
2119 2016-11-30 3,065,180 -35,600 2.67 114,929,000 358,626,060 117.0 2016-11-28
2120 2016-11-29 3,100,780 7,000 2.70 114,869,000 331,783,460 107.0 2016-11-25
2121 2016-11-28 3,093,780 -8,000 2.69 114,869,000 324,846,900 105.0 2016-11-24
2122 2016-11-25 3,101,780 1,400 2.70 114,869,000 325,686,900 105.0 2016-11-23
2123 2016-11-24 3,100,380 13,200 2.70 114,869,000 323,989,710 104.5 2016-11-22
2124 2016-11-23 3,087,180 6,800 2.69 114,869,000 319,523,130 103.5 2016-11-21
2125 2016-11-22 3,080,380 3,800 2.68 114,869,000 323,439,900 105.0 2016-11-18
2126 2016-11-21 3,076,580 36,600 2.68 114,869,000 323,040,900 105.0 2016-11-17
2127 2016-11-18 3,039,980 -10,400 2.65 114,869,000 325,277,860 107.0 2016-11-16
2128 2016-11-17 3,050,380 600 2.66 114,869,000 321,815,090 105.5 2016-11-15
2129 2016-11-16 3,049,780 3,800 2.66 114,869,000 321,751,790 105.5 2016-11-14
2130 2016-11-15 3,045,980 1,200 2.65 114,869,000 330,488,830 108.5 2016-11-11
2131 2016-11-14 3,044,780 -19,400 2.65 114,869,000 333,403,410 109.5 2016-11-10
2132 2016-11-11 3,064,180 30,800 2.67 114,869,000 315,610,540 103.0 2016-11-09
2133 2016-11-10 3,033,380 -200 2.64 114,869,000 316,988,210 104.5 2016-11-08
2134 2016-11-09 3,033,580 -5,200 2.64 114,869,000 317,009,110 104.5 2016-11-07
2135 2016-11-08 3,038,780 -12,800 2.65 114,869,000 314,513,730 103.5 2016-11-04
2136 2016-11-07 3,051,580 -39,600 2.66 114,869,000 324,993,270 106.5 2016-11-03
2137 2016-11-04 3,091,180 -13,000 2.69 114,869,000 318,391,540 103.0 2016-11-02
2138 2016-11-03 3,104,180 -3,200 2.70 114,869,000 319,730,540 103.0 2016-11-01
2139 2016-11-02 3,107,380 -1,200 2.71 114,869,000 318,506,450 102.5 2016-10-31
2140 2016-11-01 3,108,580 -3,800 2.71 114,869,000 309,303,710 99.50 2016-10-28
2141 2016-10-31 3,112,380 11,600 2.71 114,869,000 314,350,380 101.0 2016-10-27
2142 2016-10-28 3,100,780 3,600 2.70 114,869,000 306,977,220 99.00 2016-10-26
2143 2016-10-27 3,097,180 -19,400 2.70 114,869,000 303,523,640 98.00 2016-10-25
2144 2016-10-26 3,116,580 53,800 2.71 114,869,000 291,400,230 93.50 2016-10-24
2145 2016-10-25 3,062,780 12,400 2.67 114,869,000 284,838,540 93.00 2016-10-20
2146 2016-10-24 3,050,380 2,200 2.66 114,869,000 283,685,340 93.00 2016-10-19
2147 2016-10-20 3,048,180 6,800 2.65 114,869,000 281,956,650 92.50 2016-10-18
2148 2016-10-19 3,041,380 112,600 2.65 114,869,000 276,765,580 91.00 2016-10-17
2149 2016-10-18 2,928,780 11,400 2.55 114,869,000 273,840,930 93.50 2016-10-14
2150 2016-10-17 2,917,380 7,000 2.54 114,869,000 271,316,340 93.00 2016-10-13
2151 2016-10-14 2,910,380 -28,800 2.53 114,869,000 270,665,340 93.00 2016-10-12
2152 2016-10-13 2,939,180 -5,600 2.56 114,869,000 277,752,510 94.50 2016-10-11
2153 2016-10-12 2,944,780 -3,600 2.56 114,869,000 282,698,880 96.00 2016-10-07
2154 2016-10-11 2,948,380 -2,000 2.57 114,869,000 287,467,050 97.50 2016-10-06
2155 2016-10-07 2,950,380 1,000 2.57 114,821,000 284,711,670 96.50 2016-10-05
2156 2016-10-06 2,949,380 -2,200 2.57 114,773,000 286,089,860 97.00 2016-10-04
2157 2016-10-05 2,951,580 -3,000 2.57 114,773,000 280,400,100 95.00 2016-10-03
2158 2016-10-04 2,954,580 4,200 2.57 114,773,000 279,207,810 94.50 2016-09-30
2159 2016-10-03 2,950,380 800 2.57 114,773,000 286,186,860 97.00 2016-09-29
2160 2016-09-30 2,949,580 -3,200 2.57 114,773,000 274,310,940 93.00 2016-09-28
2161 2016-09-29 2,952,780 -16,000 2.57 114,773,000 276,084,930 93.50 2016-09-27
2162 2016-09-28 2,968,780 30,600 2.59 114,773,000 264,221,420 89.00 2016-09-26
2163 2016-09-27 2,938,180 2,400 2.56 114,773,000 268,843,470 91.50 2016-09-23
2164 2016-09-26 2,935,780 -3,200 2.56 114,773,000 274,495,430 93.50 2016-09-22
2165 2016-09-23 2,938,980 -21,600 2.56 114,773,000 276,264,120 94.00 2016-09-21
2166 2016-09-22 2,960,580 -10,000 2.58 114,773,000 282,735,390 95.50 2016-09-20
2167 2016-09-21 2,970,580 -21,800 2.59 114,773,000 282,205,100 95.00 2016-09-19
2168 2016-09-20 2,992,380 -69,400 2.61 114,773,000 278,291,340 93.00 2016-09-15
2169 2016-09-19 3,061,780 -22,800 2.67 114,713,000 261,782,190 85.50 2016-09-14
2170 2016-09-15 3,084,580 -16,000 2.69 114,713,000 256,020,140 83.00 2016-09-13
2171 2016-09-14 3,100,580 -6,800 2.70 114,713,000 254,247,560 82.00 2016-09-12
2172 2016-09-13 3,107,380 544,400 2.71 114,713,000 264,127,300 85.00 2016-09-09
2173 2016-09-12 2,562,980 -15,400 2.23 114,713,000 217,853,300 85.00 2016-09-08
2174 2016-09-09 2,578,380 -11,200 2.25 114,713,000 216,583,920 84.00 2016-09-07
2175 2016-09-08 2,589,580 7,400 2.26 114,713,000 216,229,930 83.50 2016-09-06
2176 2016-09-07 2,582,180 1,000 2.25 114,713,000 213,029,850 82.50 2016-09-05
2177 2016-09-06 2,581,180 -7,000 2.25 114,713,000 215,528,530 83.50 2016-09-02
2178 2016-09-05 2,588,180 -10,600 2.26 114,713,000 216,113,030 83.50 2016-09-01
2179 2016-09-02 2,598,780 -8,400 2.27 114,713,000 210,501,180 81.00 2016-08-31
2180 2016-09-01 2,607,180 -9,600 2.27 114,713,000 211,181,580 81.00 2016-08-30
2181 2016-08-31 2,616,780 -6,600 2.28 114,713,000 208,034,010 79.50 2016-08-29
2182 2016-08-30 2,623,380 16,000 2.29 114,713,000 207,247,020 79.00 2016-08-26
2183 2016-08-29 2,607,380 15,400 2.27 114,713,000 203,375,640 78.00 2016-08-25
2184 2016-08-26 2,591,980 15,600 2.26 114,713,000 208,654,390 80.50 2016-08-24
2185 2016-08-25 2,576,380 6,400 2.25 114,713,000 209,974,970 81.50 2016-08-23
2186 2016-08-24 2,569,980 -2,400 2.24 114,713,000 208,168,380 81.00 2016-08-22
2187 2016-08-23 2,572,380 -1,800 2.24 114,713,000 209,648,970 81.50 2016-08-19
2188 2016-08-22 2,574,180 -1,600 2.24 114,713,000 211,082,760 82.00 2016-08-18
2189 2016-08-19 2,575,780 20,000 2.25 114,713,000 206,062,400 80.00 2016-08-17
2190 2016-08-18 2,555,780 58,000 2.23 114,713,000 208,296,070 81.50 2016-08-16
2191 2016-08-17 2,497,780 -10,200 2.18 114,713,000 213,560,190 85.50 2016-08-15
2192 2016-08-16 2,507,980 19,800 2.19 114,713,000 210,670,320 84.00 2016-08-12
2193 2016-08-15 2,488,180 -57,800 2.17 114,713,000 209,007,120 84.00 2016-08-11
2194 2016-08-12 2,545,980 -9,800 2.22 114,713,000 208,770,360 82.00 2016-08-10
2195 2016-08-11 2,555,780 -9,400 2.23 114,713,000 208,296,070 81.50 2016-08-09
2196 2016-08-10 2,565,180 -8,200 2.24 114,713,000 207,779,580 81.00 2016-08-08
2197 2016-08-09 2,573,380 -13,800 2.24 114,713,000 205,870,400 80.00 2016-08-05
2198 2016-08-08 2,587,180 1,600 2.26 114,713,000 205,680,810 79.50 2016-08-04
2199 2016-08-05 2,585,580 -16,600 2.25 114,713,000 204,260,820 79.00 2016-08-03
2200 2016-08-04 2,602,180 8,800 2.27 114,713,000 206,873,310 79.50 2016-08-01
2201 2016-08-03 2,593,380 -7,800 2.26 114,713,000 202,283,640 78.00 2016-07-29
2202 2016-08-01 2,601,180 -800 2.27 114,713,000 206,793,810 79.50 2016-07-28
2203 2016-07-29 2,601,980 -31,600 2.27 114,713,000 208,158,400 80.00 2016-07-27
2204 2016-07-28 2,633,580 4,200 2.30 114,713,000 205,419,240 78.00 2016-07-26
2205 2016-07-27 2,629,380 172,800 2.29 114,713,000 201,147,570 76.50 2016-07-25
2206 2016-07-26 2,456,580 -34,600 2.14 114,713,000 190,384,950 77.50 2016-07-22
2207 2016-07-25 2,491,180 21,600 2.17 114,713,000 190,575,270 76.50 2016-07-21
2208 2016-07-22 2,469,580 4,200 2.15 114,713,000 179,044,550 72.50 2016-07-20
2209 2016-07-21 2,465,380 600 2.15 114,713,000 181,205,430 73.50 2016-07-19
2210 2016-07-20 2,464,780 1,200 2.15 114,713,000 177,464,160 72.00 2016-07-18
2211 2016-07-19 2,463,580 28,600 2.15 114,713,000 174,914,180 71.00 2016-07-15
2212 2016-07-18 2,434,980 11,800 2.12 114,713,000 176,536,050 72.50 2016-07-14
2213 2016-07-15 2,423,180 23,800 2.11 114,713,000 179,315,320 74.00 2016-07-13
2214 2016-07-14 2,399,380 64,980 2.09 114,713,000 177,554,120 74.00 2016-07-12
2215 2016-07-13 2,334,400 5,000 2.03 114,713,000 171,578,400 73.50 2016-07-11
2216 2016-07-12 2,329,400 9,200 2.03 114,713,000 172,375,600 74.00 2016-07-08
2217 2016-07-11 2,320,200 7,200 2.02 114,713,000 171,694,800 74.00 2016-07-07
2218 2016-07-08 2,313,000 25,400 2.02 114,713,000 171,162,000 74.00 2016-07-06
2219 2016-07-07 2,287,600 9,600 1.99 114,713,000 172,713,800 75.50 2016-07-05
2220 2016-07-06 2,278,000 3,400 1.99 114,713,000 175,406,000 77.00 2016-07-04
2221 2016-07-05 2,274,600 1,000 1.98 114,713,000 171,732,300 75.50 2016-06-30
2222 2016-07-04 2,273,600 800 1.98 114,713,000 170,520,000 75.00 2016-06-29
2223 2016-06-30 2,272,800 5,000 1.98 114,713,000 169,323,600 74.50 2016-06-28
2224 2016-06-29 2,267,800 43,600 1.98 114,713,000 167,817,200 74.00 2016-06-27
2225 2016-06-28 2,224,200 13,800 1.94 114,713,000 169,039,200 76.00 2016-06-24
2226 2016-06-27 2,210,400 8,600 1.93 114,713,000 174,621,600 79.00 2016-06-23
2227 2016-06-24 2,201,800 -12,200 1.92 114,713,000 179,446,700 81.50 2016-06-22
2228 2016-06-23 2,214,000 -35,400 1.93 114,713,000 179,334,000 81.00 2016-06-21
2229 2016-06-22 2,249,400 -2,000 1.96 114,713,000 176,577,900 78.50 2016-06-20
2230 2016-06-21 2,251,400 6,200 1.96 114,713,000 169,980,700 75.50 2016-06-17
2231 2016-06-20 2,245,200 -2,000 1.96 114,713,000 169,512,600 75.50 2016-06-16
2232 2016-06-17 2,247,200 2,400 1.96 114,713,000 177,528,800 79.00 2016-06-15
2233 2016-06-16 2,244,800 -17,800 1.96 114,713,000 172,849,600 77.00 2016-06-14
2234 2016-06-15 2,262,600 22,400 1.97 114,713,000 166,301,100 73.50 2016-06-13
2235 2016-06-14 2,240,200 23,800 1.95 114,713,000 173,615,500 77.50 2016-06-10
2236 2016-06-13 2,216,400 1,600 1.93 114,713,000 185,069,400 83.50 2016-06-08
2237 2016-06-10 2,214,800 -600 1.93 114,713,000 186,043,200 84.00 2016-06-07
2238 2016-06-08 2,215,400 -1,000 1.93 114,713,000 184,985,900 83.50 2016-06-06
2239 2016-06-07 2,216,400 -1,400 1.93 114,713,000 186,177,600 84.00 2016-06-03
2240 2016-06-06 2,217,800 -14,000 1.93 114,713,000 185,186,300 83.50 2016-06-02
2241 2016-06-03 2,231,800 -83,600 1.95 114,713,000 185,239,400 83.00 2016-06-01
2242 2016-06-02 2,315,400 -6,000 2.02 114,713,000 191,020,500 82.50 2016-05-31
2243 2016-06-01 2,321,400 -51,400 2.02 114,713,000 189,194,100 81.50 2016-05-30
2244 2016-05-31 2,372,800 8,200 2.07 114,713,000 186,264,800 78.50 2016-05-27
2245 2016-05-30 2,364,600 -4,000 2.06 114,713,000 185,621,100 78.50 2016-05-26
2246 2016-05-27 2,368,600 -3,200 2.06 114,713,000 183,566,500 77.50 2016-05-25
2247 2016-05-26 2,371,800 -1,200 2.07 114,713,000 183,814,500 77.50 2016-05-24
2248 2016-05-25 2,373,000 -200 2.07 114,713,000 182,721,000 77.00 2016-05-23
2249 2016-05-24 2,373,200 3,600 2.07 114,713,000 181,549,800 76.50 2016-05-20
2250 2016-05-23 2,369,600 12,400 2.07 114,713,000 180,089,600 76.00 2016-05-19
2251 2016-05-20 2,357,200 6,600 2.05 114,713,000 181,504,400 77.00 2016-05-18
2252 2016-05-19 2,350,600 40,200 2.05 114,713,000 185,697,400 79.00 2016-05-17
2253 2016-05-18 2,310,400 20,800 2.01 114,713,000 174,435,200 75.50 2016-05-16
2254 2016-05-17 2,289,600 4,600 2.00 114,713,000 175,154,400 76.50 2016-05-13
2255 2016-05-16 2,285,000 200 1.99 114,713,000 181,657,500 79.50 2016-05-12
2256 2016-05-13 2,284,800 400 1.99 114,713,000 183,926,400 80.50 2016-05-11
2257 2016-05-12 2,284,400 -2,800 1.99 114,713,000 181,609,800 79.50 2016-05-10
2258 2016-05-11 2,287,200 -69,000 1.99 114,713,000 184,119,600 80.50 2016-05-09
2259 2016-05-10 2,356,200 -75,600 2.05 114,713,000 192,030,300 81.50 2016-05-06
2260 2016-05-09 2,431,800 -42,600 2.12 114,713,000 195,759,900 80.50 2016-05-05
2261 2016-05-06 2,474,400 -36,200 2.16 114,713,000 195,477,600 79.00 2016-05-04
2262 2016-05-05 2,510,600 3,600 2.19 114,713,000 198,337,400 79.00 2016-05-03
2263 2016-05-04 2,507,000 -10,400 2.19 114,713,000 200,560,000 80.00 2016-04-29
2264 2016-05-03 2,517,400 -34,200 2.19 114,713,000 207,685,500 82.50 2016-04-28
2265 2016-04-29 2,551,600 -6,200 2.22 114,713,000 197,749,000 77.50 2016-04-27
2266 2016-04-28 2,557,800 -13,400 2.23 114,713,000 194,392,800 76.00 2016-04-26
2267 2016-04-27 2,571,200 -4,800 2.24 114,713,000 197,982,400 77.00 2016-04-25
2268 2016-04-26 2,576,000 -1,000 2.25 114,713,000 199,640,000 77.50 2016-04-22
2269 2016-04-25 2,577,000 -1,200 2.25 114,713,000 201,006,000 78.00 2016-04-21
2270 2016-04-22 2,578,200 8,800 2.25 114,713,000 199,810,500 77.50 2016-04-20
2271 2016-04-21 2,569,400 -10,400 2.24 114,713,000 204,267,300 79.50 2016-04-19
2272 2016-04-20 2,579,800 -7,400 2.25 114,713,000 201,224,400 78.00 2016-04-18
2273 2016-04-19 2,587,200 -4,600 2.26 114,713,000 209,563,200 81.00 2016-04-15
2274 2016-04-18 2,591,800 -3,800 2.26 114,513,000 212,527,600 82.00 2016-04-14
2275 2016-04-15 2,595,600 -3,800 2.27 114,513,000 214,137,000 82.50 2016-04-13
2276 2016-04-14 2,599,400 -30,600 2.27 114,513,000 210,551,400 81.00 2016-04-12
2277 2016-04-13 2,630,000 -5,600 2.30 114,513,000 206,455,000 78.50 2016-04-11
2278 2016-04-12 2,635,600 -9,800 2.30 114,513,000 206,894,600 78.50 2016-04-08
2279 2016-04-11 2,645,400 -1,800 2.31 114,513,000 203,695,800 77.00 2016-04-07
2280 2016-04-08 2,647,200 -5,800 2.31 114,513,000 202,510,800 76.50 2016-04-06
2281 2016-04-07 2,653,000 -9,000 2.32 114,513,000 202,954,500 76.50 2016-04-05
2282 2016-04-06 2,662,000 -4,000 2.32 114,513,000 202,312,000 76.00 2016-04-01
2283 2016-04-05 2,666,000 -13,200 2.33 114,513,000 206,615,000 77.50 2016-03-31
2284 2016-04-01 2,679,200 -20,600 2.34 114,513,000 204,958,800 76.50 2016-03-30
2285 2016-03-31 2,699,800 -4,200 2.36 114,513,000 197,085,400 73.00 2016-03-29
2286 2016-03-30 2,704,000 -2,400 2.36 114,513,000 201,448,000 74.50 2016-03-24
2287 2016-03-29 2,706,400 -2,800 2.36 114,513,000 205,686,400 76.00 2016-03-23
2288 2016-03-24 2,709,200 -1,600 2.37 114,513,000 205,899,200 76.00 2016-03-22
2289 2016-03-23 2,710,800 -5,400 2.37 114,513,000 204,665,400 75.50 2016-03-21
2290 2016-03-22 2,716,200 -32,800 2.37 114,513,000 205,073,100 75.50 2016-03-18
2291 2016-03-21 2,749,000 -35,600 2.40 114,513,000 204,800,500 74.50 2016-03-17
2292 2016-03-18 2,784,600 9,200 2.43 114,513,000 182,391,300 65.50 2016-03-16
2293 2016-03-17 2,775,400 1,800 2.42 114,513,000 185,951,800 67.00 2016-03-15
2294 2016-03-16 2,773,600 -5,400 2.42 114,513,000 185,831,200 67.00 2016-03-14
2295 2016-03-15 2,779,000 4,200 2.43 114,513,000 183,414,000 66.00 2016-03-11
2296 2016-03-14 2,774,800 -1,400 2.42 114,513,000 184,524,200 66.50 2016-03-10
2297 2016-03-11 2,776,200 5,200 2.42 114,513,000 181,841,100 65.50 2016-03-09
2298 2016-03-10 2,771,000 -2,400 2.42 114,513,000 182,886,000 66.00 2016-03-08
2299 2016-03-09 2,773,400 -1,600 2.42 114,513,000 185,817,800 67.00 2016-03-07
2300 2016-03-08 2,775,000 -1,400 2.42 114,513,000 184,537,500 66.50 2016-03-04
2301 2016-03-07 2,776,400 1,000 2.42 114,513,000 183,242,400 66.00 2016-03-03
2302 2016-03-04 2,775,400 -600 2.42 114,513,000 181,788,700 65.50 2016-03-02
2303 2016-03-03 2,776,000 7,400 2.42 114,513,000 181,828,000 65.50 2016-03-01
2304 2016-03-02 2,768,600 9,400 2.42 114,513,000 179,959,000 65.00 2016-02-29
2305 2016-03-01 2,759,200 7,000 2.41 114,513,000 184,866,400 67.00 2016-02-26
2306 2016-02-29 2,752,200 -17,000 2.40 114,513,000 183,021,300 66.50 2016-02-25
2307 2016-02-26 2,769,200 6,600 2.42 114,513,000 177,228,800 64.00 2016-02-24
2308 2016-02-25 2,762,600 -13,000 2.41 114,513,000 178,187,700 64.50 2016-02-23
2309 2016-02-24 2,775,600 600 2.42 114,513,000 172,087,200 62.00 2016-02-22
2310 2016-02-23 2,775,000 1,200 2.42 114,513,000 169,275,000 61.00 2016-02-19
2311 2016-02-22 2,773,800 -1,200 2.42 114,513,000 171,975,600 62.00 2016-02-18
2312 2016-02-19 2,775,000 -2,400 2.42 114,513,000 167,887,500 60.50 2016-02-17
2313 2016-02-18 2,777,400 -2,200 2.43 114,513,000 166,644,000 60.00 2016-02-16
2314 2016-02-17 2,779,600 -200 2.43 114,513,000 166,776,000 60.00 2016-02-15
2315 2016-02-16 2,779,800 8,200 2.43 114,513,000 166,788,000 60.00 2016-02-12
2316 2016-02-15 2,771,600 1,800 2.42 114,513,000 164,910,200 59.50 2016-02-11
2317 2016-02-12 2,769,800 -49,200 2.42 114,513,000 171,727,600 62.00 2016-02-05
2318 2016-02-11 2,819,000 4,200 2.46 114,513,000 176,187,500 62.50 2016-02-04
2319 2016-02-05 2,814,800 12,200 2.46 114,513,000 175,925,000 62.50 2016-02-03
2320 2016-02-04 2,802,600 2,800 2.45 114,513,000 179,366,400 64.00 2016-02-02
2321 2016-02-03 2,799,800 -51,800 2.44 114,513,000 179,187,200 64.00 2016-02-01
2322 2016-02-02 2,851,600 -800 2.49 114,513,000 175,373,400 61.50 2016-01-29
2323 2016-02-01 2,852,400 400 2.49 114,513,000 172,570,200 60.50 2016-01-28
2324 2016-01-29 2,852,000 2,400 2.49 114,513,000 172,546,000 60.50 2016-01-27
2325 2016-01-28 2,849,600 8,600 2.49 114,513,000 173,825,600 61.00 2016-01-26
2326 2016-01-27 2,841,000 -5,200 2.48 114,513,000 178,983,000 63.00 2016-01-25
2327 2016-01-26 2,846,200 4,800 2.49 114,513,000 175,041,300 61.50 2016-01-22
2328 2016-01-25 2,841,400 -4,000 2.48 114,513,000 173,325,400 61.00 2016-01-21
2329 2016-01-22 2,845,400 7,800 2.48 114,513,000 172,146,700 60.50 2016-01-20
2330 2016-01-21 2,837,600 5,600 2.48 114,513,000 175,931,200 62.00 2016-01-19
2331 2016-01-20 2,832,000 15,000 2.47 114,513,000 171,336,000 60.50 2016-01-18
2332 2016-01-19 2,817,000 -1,200 2.46 114,513,000 177,471,000 63.00 2016-01-15
2333 2016-01-18 2,818,200 6,800 2.46 114,513,000 174,728,400 62.00 2016-01-14
2334 2016-01-15 2,811,400 9,000 2.46 114,513,000 177,118,200 63.00 2016-01-13
2335 2016-01-14 2,802,400 -3,200 2.45 114,513,000 175,150,000 62.50 2016-01-12
2336 2016-01-13 2,805,600 5,800 2.45 114,513,000 169,738,800 60.50 2016-01-11
2337 2016-01-12 2,799,800 10,600 2.44 114,513,000 179,187,200 64.00 2016-01-08
2338 2016-01-11 2,789,200 16,400 2.44 114,513,000 181,298,000 65.00 2016-01-07
2339 2016-01-08 2,772,800 -2,800 2.42 114,513,000 185,777,600 67.00 2016-01-06
2340 2016-01-07 2,775,600 -8,000 2.42 114,513,000 184,577,400 66.50 2016-01-05
2341 2016-01-06 2,783,600 8,000 2.43 114,513,000 186,501,200 67.00 2016-01-04
2342 2016-01-05 2,775,600 -5,000 2.42 114,513,000 190,128,600 68.50 2015-12-30
2343 2016-01-04 2,780,600 8,200 2.43 114,513,000 183,519,600 66.00 2015-12-29
2344 2015-12-30 2,772,400 2,200 2.42 114,513,000 184,364,600 66.50 2015-12-28
2345 2015-12-29 2,770,200 -4,200 2.42 114,513,000 188,373,600 68.00 2015-12-23
2346 2015-12-28 2,774,400 1,600 2.42 114,513,000 188,659,200 68.00 2015-12-22
2347 2015-12-23 2,772,800 -600 2.42 114,513,000 191,323,200 69.00 2015-12-21
2348 2015-12-22 2,773,400 -600 2.42 114,513,000 191,364,600 69.00 2015-12-18
2349 2015-12-21 2,774,000 -12,600 2.42 114,513,000 192,793,000 69.50 2015-12-17
2350 2015-12-18 2,786,600 -800 2.43 114,513,000 183,915,600 66.00 2015-12-16
2351 2015-12-17 2,787,400 -65,600 2.43 114,513,000 185,362,100 66.50 2015-12-15
2352 2015-12-16 2,853,000 6,400 2.49 114,513,000 191,151,000 67.00 2015-12-14
2353 2015-12-15 2,846,600 2,200 2.49 114,513,000 196,415,400 69.00 2015-12-11
2354 2015-12-14 2,844,400 -400 2.48 114,513,000 191,997,000 67.50 2015-12-10
2355 2015-12-11 2,844,800 12,200 2.48 114,513,000 193,446,400 68.00 2015-12-09
2356 2015-12-10 2,832,600 4,800 2.47 114,513,000 188,367,900 66.50 2015-12-08
2357 2015-12-09 2,827,800 4,400 2.47 114,513,000 190,876,500 67.50 2015-12-07
2358 2015-12-08 2,823,400 12,200 2.47 114,513,000 191,991,200 68.00 2015-12-04
2359 2015-12-07 2,811,200 10,400 2.45 114,513,000 195,378,400 69.50 2015-12-03
2360 2015-12-04 2,800,800 1,000 2.45 114,513,000 198,856,800 71.00 2015-12-02
2361 2015-12-03 2,799,800 6,600 2.44 114,513,000 194,586,100 69.50 2015-12-01
2362 2015-12-02 2,793,200 21,400 2.44 114,513,000 199,713,800 71.50 2015-11-30
2363 2015-12-01 2,771,800 8,800 2.42 114,513,000 203,727,300 73.50 2015-11-27
2364 2015-11-30 2,763,000 -400 2.41 114,513,000 209,988,000 76.00 2015-11-26
2365 2015-11-27 2,763,400 2,400 2.41 114,513,000 208,636,700 75.50 2015-11-25
2366 2015-11-26 2,761,000 4,400 2.41 114,513,000 208,455,500 75.50 2015-11-24
2367 2015-11-25 2,756,600 3,400 2.41 114,513,000 206,745,000 75.00 2015-11-23
2368 2015-11-24 2,753,200 -5,800 2.40 114,513,000 203,736,800 74.00 2015-11-20
2369 2015-11-23 2,759,000 -5,800 2.41 114,513,000 204,166,000 74.00 2015-11-19
2370 2015-11-20 2,764,800 -3,200 2.41 114,513,000 205,977,600 74.50 2015-11-18
2371 2015-11-19 2,768,000 1,400 2.42 114,513,000 207,600,000 75.00 2015-11-17
2372 2015-11-18 2,766,600 7,000 2.42 114,513,000 207,495,000 75.00 2015-11-16
2373 2015-11-17 2,759,600 2,800 2.41 114,513,000 209,729,600 76.00 2015-11-13
2374 2015-11-16 2,756,800 800 2.41 114,513,000 210,895,200 76.50 2015-11-12
2375 2015-11-13 2,756,000 -400 2.41 114,513,000 210,834,000 76.50 2015-11-11
2376 2015-11-12 2,756,400 18,200 2.41 114,513,000 212,242,800 77.00 2015-11-10
2377 2015-11-11 2,738,200 11,600 2.39 114,513,000 214,948,700 78.50 2015-11-09
2378 2015-11-10 2,726,600 600 2.38 114,513,000 218,128,000 80.00 2015-11-06
2379 2015-11-09 2,726,000 -13,400 2.38 114,513,000 218,080,000 80.00 2015-11-05
2380 2015-11-06 2,739,400 -8,200 2.39 114,513,000 217,782,300 79.50 2015-11-04
2381 2015-11-05 2,747,600 4,600 2.40 114,513,000 214,312,800 78.00 2015-11-03
2382 2015-11-04 2,743,000 -2,400 2.40 114,513,000 211,211,000 77.00 2015-11-02
2383 2015-11-03 2,745,400 -7,000 2.40 114,513,000 218,259,300 79.50 2015-10-30
2384 2015-11-02 2,752,400 -7,400 2.40 114,513,000 218,815,800 79.50 2015-10-29
2385 2015-10-30 2,759,800 11,400 2.41 114,513,000 211,124,700 76.50 2015-10-28
2386 2015-10-29 2,748,400 -4,400 2.40 114,513,000 215,749,400 78.50 2015-10-27
2387 2015-10-28 2,752,800 -18,000 2.40 114,513,000 217,471,200 79.00 2015-10-26
2388 2015-10-27 2,770,800 -72,600 2.42 114,513,000 221,664,000 80.00 2015-10-23
2389 2015-10-26 2,843,400 -59,000 2.48 114,513,000 227,472,000 80.00 2015-10-22
2390 2015-10-23 2,902,400 -41,000 2.53 114,513,000 229,289,600 79.00 2015-10-20
2391 2015-10-22 2,943,400 -14,400 2.57 114,513,000 225,170,100 76.50 2015-10-19
2392 2015-10-20 2,957,800 -28,400 2.58 114,513,000 218,877,200 74.00 2015-10-16
2393 2015-10-19 2,986,200 -23,800 2.61 114,513,000 213,513,300 71.50 2015-10-15
2394 2015-10-16 3,010,000 -11,400 2.63 114,513,000 203,175,000 67.50 2015-10-14
2395 2015-10-15 3,021,400 -2,800 2.64 114,513,000 206,965,900 68.50 2015-10-13
2396 2015-10-14 3,024,200 -9,600 2.64 114,513,000 208,669,800 69.00 2015-10-12
2397 2015-10-13 3,033,800 -800 2.65 114,513,000 207,815,300 68.50 2015-10-09
2398 2015-10-12 3,034,600 3,600 2.65 114,513,000 204,835,500 67.50 2015-10-08
2399 2015-10-09 3,031,000 27,800 2.65 114,513,000 206,108,000 68.00 2015-10-07
2400 2015-10-08 3,003,200 400 2.62 114,513,000 207,220,800 69.00 2015-10-06
2401 2015-10-07 3,002,800 -800 2.62 114,513,000 208,694,600 69.50 2015-10-05
2402 2015-10-06 3,003,600 -5,800 2.62 114,513,000 208,750,200 69.50 2015-10-02
2403 2015-10-05 3,009,400 -1,400 2.63 114,513,000 201,629,800 67.00 2015-09-30
2404 2015-10-02 3,010,800 -13,200 2.63 114,513,000 200,218,200 66.50 2015-09-29
2405 2015-09-30 3,024,000 11,600 2.64 114,513,000 201,096,000 66.50 2015-09-25
2406 2015-09-29 3,012,400 -2,600 2.63 114,513,000 206,349,400 68.50 2015-09-24
2407 2015-09-25 3,015,000 -200 2.63 114,513,000 200,497,500 66.50 2015-09-23
2408 2015-09-24 3,015,200 -4,200 2.63 114,513,000 205,033,600 68.00 2015-09-22
2409 2015-09-23 3,019,400 -8,600 2.64 114,513,000 205,319,200 68.00 2015-09-21
2410 2015-09-22 3,028,000 -13,800 2.64 114,513,000 205,904,000 68.00 2015-09-18
2411 2015-09-21 3,041,800 -10,000 2.66 114,513,000 197,717,000 65.00 2015-09-17
2412 2015-09-18 3,051,800 -5,600 2.67 114,513,000 198,367,000 65.00 2015-09-16
2413 2015-09-16 3,057,400 5,400 2.67 114,513,000 198,731,000 65.00 2015-09-14
2414 2015-09-15 3,052,000 -800 2.67 114,513,000 193,802,000 63.50 2015-09-11
2415 2015-09-14 3,052,800 -3,600 2.67 114,513,000 190,800,000 62.50 2015-09-10
2416 2015-09-11 3,056,400 -1,800 2.67 114,513,000 194,081,400 63.50 2015-09-09
2417 2015-09-10 3,058,200 -7,400 2.67 114,513,000 188,079,300 61.50 2015-09-08
2418 2015-09-09 3,065,600 3,400 2.68 114,513,000 179,337,600 58.50 2015-09-07
2419 2015-09-08 3,062,200 6,800 2.67 114,513,000 182,200,900 59.50 2015-09-04
2420 2015-09-07 3,055,400 -200 2.67 114,513,000 183,324,000 60.00 2015-09-02
2421 2015-09-04 3,055,600 -15,600 2.67 114,513,000 186,391,600 61.00 2015-09-01
2422 2015-09-02 3,071,200 400 2.68 114,513,000 184,272,000 60.00 2015-08-31
2423 2015-09-01 3,070,800 200 2.68 114,513,000 190,389,600 62.00 2015-08-28
2424 2015-08-31 3,070,600 5,600 2.68 114,513,000 191,912,500 62.50 2015-08-27
2425 2015-08-28 3,065,000 -7,800 2.68 114,513,000 179,302,500 58.50 2015-08-26
2426 2015-08-27 3,072,800 11,400 2.68 114,513,000 179,758,800 58.50 2015-08-25
2427 2015-08-26 3,061,400 -6,600 2.67 114,513,000 179,091,900 58.50 2015-08-24
2428 2015-08-25 3,068,000 52,400 2.68 114,401,000 188,682,000 61.50 2015-08-21
2429 2015-08-24 3,015,600 -22,200 2.66 113,195,000 202,045,200 67.00 2015-08-20
2430 2015-08-21 3,037,800 -36,200 2.68 113,195,000 215,683,800 71.00 2015-08-19
2431 2015-08-20 3,074,000 18,200 2.72 113,195,000 198,273,000 64.50 2015-08-18
2432 2015-08-19 3,055,800 18,600 2.70 113,195,000 197,099,100 64.50 2015-08-17
2433 2015-08-18 3,037,200 23,200 2.68 113,183,000 198,936,600 65.50 2015-08-14
2434 2015-08-17 3,014,000 11,800 2.66 113,183,000 192,896,000 64.00 2015-08-13
2435 2015-08-14 3,002,200 24,600 2.65 113,183,000 192,140,800 64.00 2015-08-12
2436 2015-08-13 2,977,600 11,600 2.63 113,183,000 199,499,200 67.00 2015-08-11
2437 2015-08-12 2,966,000 11,000 2.62 113,183,000 197,239,000 66.50 2015-08-10
2438 2015-08-11 2,955,000 9,000 2.61 113,183,000 200,940,000 68.00 2015-08-07
2439 2015-08-10 2,946,000 30,600 2.60 113,183,000 194,436,000 66.00 2015-08-06
2440 2015-08-07 2,915,400 -11,800 2.58 113,183,000 201,162,600 69.00 2015-08-05
2441 2015-08-06 2,927,200 3,600 2.59 113,183,000 190,268,000 65.00 2015-08-04
2442 2015-08-05 2,923,600 10,000 2.58 113,183,000 191,495,800 65.50 2015-08-03
2443 2015-08-04 2,913,600 15,200 2.57 113,183,000 190,840,800 65.50 2015-07-31
2444 2015-08-03 2,898,400 -11,400 2.56 113,183,000 192,743,600 66.50 2015-07-30
2445 2015-07-31 2,909,800 101,600 2.57 113,183,000 194,956,600 67.00 2015-07-29
2446 2015-07-30 2,808,200 8,800 2.48 113,183,000 200,786,300 71.50 2015-07-28
2447 2015-07-29 2,799,400 -5,400 2.47 113,183,000 202,956,500 72.50 2015-07-27
2448 2015-07-28 2,804,800 -400 2.48 113,183,000 215,969,600 77.00 2015-07-24
2449 2015-07-27 2,805,200 3,000 2.48 113,183,000 218,805,600 78.00 2015-07-23
2450 2015-07-24 2,802,200 2,800 2.48 113,183,000 218,571,600 78.00 2015-07-22
2451 2015-07-23 2,799,400 -10,800 2.47 113,183,000 219,752,900 78.50 2015-07-21
2452 2015-07-22 2,810,200 -1,000 2.48 113,183,000 226,221,100 80.50 2015-07-20
2453 2015-07-21 2,811,200 -16,600 2.48 113,183,000 226,301,600 80.50 2015-07-17
2454 2015-07-20 2,827,800 -400 2.50 113,183,000 223,396,200 79.00 2015-07-16
2455 2015-07-17 2,828,200 -3,800 2.59 109,383,000 219,185,500 77.50 2015-07-15
2456 2015-07-16 2,832,000 4,800 2.59 109,383,000 218,064,000 77.00 2015-07-14
2457 2015-07-15 2,827,200 29,200 2.58 109,383,000 220,521,600 78.00 2015-07-13
2458 2015-07-14 2,798,000 -13,800 2.56 109,383,000 198,658,000 71.00 2015-07-10
2459 2015-07-13 2,811,800 -26,800 2.57 109,383,000 191,202,400 68.00 2015-07-09
2460 2015-07-10 2,838,600 2,600 2.60 109,383,000 160,380,900 56.50 2015-07-08
2461 2015-07-09 2,836,000 -19,200 2.59 109,383,000 184,340,000 65.00 2015-07-07
2462 2015-07-08 2,855,200 61,400 2.61 109,383,000 198,436,400 69.50 2015-07-06
2463 2015-07-07 2,793,800 13,200 2.55 109,383,000 208,138,100 74.50 2015-07-03
2464 2015-07-06 2,780,600 10,400 2.54 109,383,000 212,715,900 76.50 2015-07-02
2465 2015-07-03 2,770,200 68,000 2.53 109,383,000 207,765,000 75.00 2015-06-30
2466 2015-07-02 2,702,200 34,600 2.47 109,383,000 208,069,400 77.00 2015-06-29
2467 2015-06-30 2,667,600 -39,400 2.44 109,383,000 224,078,400 84.00 2015-06-26
2468 2015-06-29 2,707,000 42,600 2.47 109,383,000 228,741,500 84.50 2015-06-25
2469 2015-06-26 2,664,400 -30,000 2.44 109,383,000 221,145,200 83.00 2015-06-24
2470 2015-06-25 2,694,400 -69,400 2.46 109,383,000 224,982,400 83.50 2015-06-23
2471 2015-06-24 2,763,800 2,000 2.53 109,383,000 207,285,000 75.00 2015-06-22
2472 2015-06-23 2,761,800 20,400 2.52 109,383,000 205,754,100 74.50 2015-06-19
2473 2015-06-22 2,741,400 -14,200 2.51 109,383,000 206,975,700 75.50 2015-06-18
2474 2015-06-19 2,755,600 6,000 2.52 109,383,000 206,670,000 75.00 2015-06-17
2475 2015-06-18 2,749,600 -800 2.51 109,383,000 203,470,400 74.00 2015-06-16
2476 2015-06-17 2,750,400 9,200 2.51 109,383,000 203,529,600 74.00 2015-06-15
2477 2015-06-16 2,741,200 -16,000 2.51 109,383,000 209,701,800 76.50 2015-06-12
2478 2015-06-15 2,757,200 -11,000 2.52 109,383,000 208,168,600 75.50 2015-06-11
2479 2015-06-12 2,768,200 21,600 2.53 109,383,000 206,230,900 74.50 2015-06-10
2480 2015-06-11 2,746,600 -85,600 2.51 109,383,000 200,501,800 73.00 2015-06-09
2481 2015-06-10 2,832,200 21,200 2.59 109,383,000 213,831,100 75.50 2015-06-08
2482 2015-06-09 2,811,000 -36,400 2.57 109,383,000 215,041,500 76.50 2015-06-05
2483 2015-06-08 2,847,400 -14,400 2.60 109,383,000 226,368,300 79.50 2015-06-04
2484 2015-06-05 2,861,800 23,400 2.62 109,383,000 231,805,800 81.00 2015-06-03
2485 2015-06-04 2,838,400 -16,400 2.59 109,383,000 232,748,800 82.00 2015-06-02
2486 2015-06-03 2,854,800 -5,000 2.61 109,383,000 234,093,600 82.00 2015-06-01
2487 2015-06-02 2,859,800 1,800 2.61 109,383,000 234,503,600 82.00 2015-05-29
2488 2015-06-01 2,858,000 -7,600 2.61 109,383,000 235,785,000 82.50 2015-05-28
2489 2015-05-29 2,865,600 5,400 2.62 109,383,000 239,277,600 83.50 2015-05-27
2490 2015-05-28 2,860,200 -27,200 2.61 109,383,000 227,385,900 79.50 2015-05-26
2491 2015-05-27 2,887,400 -13,600 2.64 109,383,000 225,217,200 78.00 2015-05-22
2492 2015-05-26 2,901,000 9,800 2.65 109,383,000 227,728,500 78.50 2015-05-21
2493 2015-05-22 2,891,200 -100,600 2.64 109,383,000 228,404,800 79.00 2015-05-20
2494 2015-05-21 2,991,800 -67,800 2.74 109,383,000 222,889,100 74.50 2015-05-19
2495 2015-05-20 3,059,600 -12,000 2.80 109,383,000 220,291,200 72.00 2015-05-18
2496 2015-05-19 3,071,600 -16,000 2.81 109,383,000 216,547,800 70.50 2015-05-15
2497 2015-05-18 3,087,600 -39,200 2.82 109,383,000 219,219,600 71.00 2015-05-14
2498 2015-05-15 3,126,800 6,600 2.86 109,383,000 215,749,200 69.00 2015-05-13
2499 2015-05-14 3,120,200 18,400 2.85 109,383,000 216,853,900 69.50 2015-05-12
2500 2015-05-13 3,101,800 -108,200 2.84 109,383,000 224,880,500 72.50 2015-05-11
2501 2015-05-12 3,210,000 -9,000 2.93 109,383,000 218,280,000 68.00 2015-05-08
2502 2015-05-11 3,219,000 9,000 2.94 109,383,000 207,625,500 64.50 2015-05-07
2503 2015-05-08 3,210,000 27,000 2.93 109,383,000 210,255,000 65.50 2015-05-06
2504 2015-05-07 3,183,000 -26,800 2.91 109,383,000 213,261,000 67.00 2015-05-05
2505 2015-05-06 3,209,800 -200 2.93 109,383,000 223,081,100 69.50 2015-05-04
2506 2015-05-05 3,210,000 32,600 2.93 109,383,000 223,095,000 69.50 2015-04-30
2507 2015-05-04 3,177,400 -7,200 2.90 109,383,000 217,651,900 68.50 2015-04-29
2508 2015-04-30 3,184,600 -49,800 2.91 109,383,000 216,552,800 68.00 2015-04-28
2509 2015-04-29 3,234,400 -164,800 2.96 109,383,000 218,322,000 67.50 2015-04-27
2510 2015-04-28 3,399,200 -26,800 3.11 109,383,000 212,450,000 62.50 2015-04-24
2511 2015-04-27 3,426,000 -84,000 3.13 109,383,000 210,699,000 61.50 2015-04-23
2512 2015-04-24 3,510,000 -15,800 3.21 109,383,000 219,375,000 62.50 2015-04-22
2513 2015-04-23 3,525,800 31,200 3.22 109,383,000 218,599,600 62.00 2015-04-21
2514 2015-04-22 3,494,600 -20,000 3.19 109,383,000 209,676,000 60.00 2015-04-20
2515 2015-04-21 3,514,600 48,800 3.21 109,383,000 217,905,200 62.00 2015-04-17
2516 2015-04-20 3,465,800 -20,800 3.17 109,383,000 223,544,100 64.50 2015-04-16
2517 2015-04-17 3,486,600 -62,600 3.19 109,383,000 224,885,700 64.50 2015-04-15
2518 2015-04-16 3,549,200 -9,200 3.24 109,383,000 225,374,200 63.50 2015-04-14
2519 2015-04-15 3,558,400 -136,200 3.25 109,383,000 229,516,800 64.50 2015-04-13
2520 2015-04-14 3,694,600 -63,000 3.38 109,383,000 240,149,000 65.00 2015-04-10
2521 2015-04-13 3,757,600 -85,000 3.44 109,383,000 238,607,600 63.50 2015-04-09
2522 2015-04-10 3,842,600 -2,800 3.51 109,383,000 238,241,200 62.00 2015-04-08
2523 2015-04-09 3,845,400 8,600 3.52 109,383,000 226,878,600 59.00 2015-04-02
2524 2015-04-08 3,836,800 3,000 3.51 109,383,000 226,371,200 59.00 2015-04-01
2525 2015-04-02 3,833,800 -18,600 3.50 109,383,000 226,194,200 59.00 2015-03-31
2526 2015-04-01 3,852,400 -29,200 3.52 109,383,000 229,217,800 59.50 2015-03-30
2527 2015-03-31 3,881,600 -43,600 3.55 109,383,000 234,836,800 60.50 2015-03-27
2528 2015-03-30 3,925,200 -54,600 3.59 109,383,000 243,362,400 62.00 2015-03-26
2529 2015-03-27 3,979,800 -84,000 3.64 109,383,000 242,767,800 61.00 2015-03-25
2530 2015-03-26 4,063,800 -106,600 3.72 109,383,000 245,859,900 60.50 2015-03-24
2531 2015-03-25 4,170,400 -93,400 3.81 109,383,000 252,309,200 60.50 2015-03-23
2532 2015-03-24 4,263,800 -131,800 3.90 109,383,000 253,696,100 59.50 2015-03-20
2533 2015-03-23 4,395,600 -87,000 4.02 109,383,000 246,153,600 56.00 2015-03-19
2534 2015-03-20 4,482,600 14,400 4.10 109,383,000 257,749,500 57.50 2015-03-18
2535 2015-03-19 4,468,200 37,400 4.08 109,383,000 252,453,300 56.50 2015-03-17
2536 2015-03-18 4,430,800 -23,400 4.05 109,383,000 245,909,400 55.50 2015-03-16
2537 2015-03-17 4,454,200 11,200 4.07 109,383,000 244,981,000 55.00 2015-03-13
2538 2015-03-16 4,443,000 70,800 4.06 109,383,000 244,365,000 55.00 2015-03-12
2539 2015-03-13 4,372,200 16,200 4.00 109,383,000 240,471,000 55.00 2015-03-11
2540 2015-03-12 4,356,000 -16,200 3.98 109,383,000 241,758,000 55.50 2015-03-10
2541 2015-03-11 4,372,200 -9,600 4.00 109,383,000 244,843,200 56.00 2015-03-09
2542 2015-03-10 4,381,800 -15,600 4.01 109,383,000 247,571,700 56.50 2015-03-06
2543 2015-03-09 4,397,400 -13,400 4.02 109,383,000 248,453,100 56.50 2015-03-05
2544 2015-03-06 4,410,800 36,000 4.03 109,383,000 249,210,200 56.50 2015-03-04
2545 2015-03-05 4,374,800 20,400 4.00 109,383,000 244,988,800 56.00 2015-03-03
2546 2015-03-04 4,354,400 8,400 3.98 109,383,000 243,846,400 56.00 2015-03-02
2547 2015-03-03 4,346,000 -45,600 3.97 109,383,000 236,857,000 54.50 2015-02-27
2548 2015-03-02 4,391,600 400 4.01 109,383,000 228,363,200 52.00 2015-02-26
2549 2015-02-27 4,391,200 -4,400 4.01 109,383,000 228,342,400 52.00 2015-02-25
2550 2015-02-26 4,395,600 -13,200 4.02 109,383,000 230,769,000 52.50 2015-02-24
2551 2015-02-25 4,408,800 -23,200 4.03 109,383,000 231,462,000 52.50 2015-02-23
2552 2015-02-24 4,432,000 6,000 4.05 109,383,000 228,248,000 51.50 2015-02-17
2553 2015-02-23 4,426,000 -7,600 4.05 109,383,000 225,726,000 51.00 2015-02-16
2554 2015-02-17 4,433,600 -2,000 4.05 109,383,000 230,547,200 52.00 2015-02-13
2555 2015-02-16 4,435,600 -6,200 4.06 109,383,000 230,651,200 52.00 2015-02-12
2556 2015-02-13 4,441,800 -6,600 4.06 109,383,000 230,973,600 52.00 2015-02-11
2557 2015-02-12 4,448,400 -10,800 4.07 109,383,000 229,092,600 51.50 2015-02-10
2558 2015-02-11 4,459,200 -11,600 4.08 109,383,000 225,189,600 50.50 2015-02-09
2559 2015-02-10 4,470,800 -9,000 4.09 109,383,000 230,246,200 51.50 2015-02-06
2560 2015-02-09 4,479,800 4,000 4.10 109,383,000 230,709,700 51.50 2015-02-05
2561 2015-02-06 4,475,800 2,200 4.09 109,383,000 232,741,600 52.00 2015-02-04
2562 2015-02-05 4,473,600 9,000 4.09 109,383,000 232,627,200 52.00 2015-02-03
2563 2015-02-04 4,464,600 -16,200 4.08 109,383,000 232,159,200 52.00 2015-02-02
2564 2015-02-03 4,480,800 3,800 4.10 109,383,000 230,761,200 51.50 2015-01-30
2565 2015-02-02 4,477,000 8,800 4.09 109,383,000 232,804,000 52.00 2015-01-29
2566 2015-01-30 4,468,200 -17,600 4.08 109,383,000 236,814,600 53.00 2015-01-28
2567 2015-01-29 4,485,800 -98,400 4.10 109,383,000 237,747,400 53.00 2015-01-27
2568 2015-01-28 4,584,200 -27,200 4.19 109,383,000 231,502,100 50.50 2015-01-26
2569 2015-01-27 4,611,400 -200 4.22 109,383,000 228,264,300 49.50 2015-01-23
2570 2015-01-26 4,611,600 -35,000 4.22 109,383,000 223,662,600 48.50 2015-01-22
2571 2015-01-23 4,646,600 -6,000 4.25 109,383,000 220,713,500 47.50 2015-01-21
2572 2015-01-22 4,652,600 -1,600 4.25 109,383,000 218,672,200 47.00 2015-01-20
2573 2015-01-21 4,654,200 2,000 4.25 109,383,000 218,747,400 47.00 2015-01-19
2574 2015-01-20 4,652,200 -7,800 4.25 109,383,000 223,305,600 48.00 2015-01-16
2575 2015-01-19 4,660,000 6,000 4.26 109,383,000 221,350,000 47.50 2015-01-15
2576 2015-01-16 4,654,000 -7,000 4.25 109,383,000 223,392,000 48.00 2015-01-14
2577 2015-01-15 4,661,000 4,800 4.26 109,383,000 221,397,500 47.50 2015-01-13
2578 2015-01-14 4,656,200 -16,400 4.26 109,383,000 221,169,500 47.50 2015-01-12
2579 2015-01-13 4,672,600 20,600 4.27 109,383,000 212,603,300 45.50 2015-01-09
2580 2015-01-12 4,652,000 17,800 4.25 109,383,000 216,318,000 46.50 2015-01-08
2581 2015-01-09 4,634,200 -78,000 4.24 109,383,000 217,807,400 47.00 2015-01-07
2582 2015-01-08 4,712,200 -4,800 4.31 109,383,000 221,473,400 47.00 2015-01-06
2583 2015-01-07 4,717,000 5,600 4.31 109,383,000 216,982,000 46.00 2015-01-05
2584 2015-01-06 4,711,400 -5,800 4.31 109,383,000 207,301,600 44.00 2015-01-02
2585 2015-01-05 4,717,200 -8,000 4.31 109,383,000 205,198,200 43.50 2014-12-30
2586 2015-01-02 4,725,200 -16,000 4.32 109,383,000 203,183,600 43.00 2014-12-29
2587 2014-12-30 4,741,200 35,600 4.33 109,383,000 203,871,600 43.00 2014-12-23
2588 2014-12-29 4,705,600 -2,000 4.30 109,383,000 197,635,200 42.00 2014-12-22
2589 2014-12-23 4,707,600 -600 4.30 109,383,000 195,365,400 41.50 2014-12-19
2590 2014-12-22 4,708,200 18,200 4.30 109,383,000 190,682,100 40.50 2014-12-18
2591 2014-12-19 4,690,000 7,400 4.29 109,383,000 201,670,000 43.00 2014-12-17
2592 2014-12-18 4,682,600 60,800 4.28 109,383,000 203,693,100 43.50 2014-12-16
2593 2014-12-17 4,621,800 -25,200 4.23 109,383,000 198,737,400 43.00 2014-12-15
2594 2014-12-16 4,647,000 -2,600 4.25 109,383,000 211,438,500 45.50 2014-12-12
2595 2014-12-15 4,649,600 1,400 4.25 109,383,000 209,232,000 45.00 2014-12-11
2596 2014-12-12 4,648,200 7,400 4.25 109,383,000 216,141,300 46.50 2014-12-10
2597 2014-12-11 4,640,800 1,600 4.24 109,383,000 211,156,400 45.50 2014-12-09
2598 2014-12-10 4,639,200 -9,800 4.24 109,383,000 215,722,800 46.50 2014-12-08
2599 2014-12-09 4,649,000 -7,000 4.25 109,383,000 213,854,000 46.00 2014-12-05
2600 2014-12-08 4,656,000 18,400 4.26 109,383,000 221,160,000 47.50 2014-12-04
2601 2014-12-05 4,637,600 14,600 4.24 109,383,000 224,923,600 48.50 2014-12-03
2602 2014-12-04 4,623,000 40,200 4.23 109,383,000 231,150,000 50.00 2014-12-02
2603 2014-12-03 4,582,800 -6,800 4.19 109,383,000 231,431,400 50.50 2014-12-01
2604 2014-12-02 4,589,600 5,800 4.20 109,383,000 231,774,800 50.50 2014-11-28
2605 2014-12-01 4,583,800 12,000 4.19 109,383,000 231,481,900 50.50 2014-11-27
2606 2014-11-28 4,571,800 11,200 4.18 109,383,000 235,447,700 51.50 2014-11-26
2607 2014-11-27 4,560,600 -8,000 4.17 109,383,000 234,870,900 51.50 2014-11-25
2608 2014-11-26 4,568,600 -58,800 4.18 109,383,000 237,567,200 52.00 2014-11-24
2609 2014-11-25 4,627,400 -7,400 4.23 109,383,000 240,624,800 52.00 2014-11-21
2610 2014-11-24 4,634,800 -17,000 4.24 109,383,000 238,692,200 51.50 2014-11-20
2611 2014-11-21 4,651,800 -3,000 4.25 109,383,000 237,241,800 51.00 2014-11-19
2612 2014-11-20 4,654,800 -10,800 4.26 109,383,000 237,394,800 51.00 2014-11-18
2613 2014-11-19 4,665,600 -21,200 4.27 109,383,000 237,945,600 51.00 2014-11-17
2614 2014-11-18 4,686,800 23,200 4.28 109,383,000 241,370,200 51.50 2014-11-14
2615 2014-11-17 4,663,600 8,400 4.26 109,383,000 251,834,400 54.00 2014-11-13
2616 2014-11-14 4,655,200 1,800 4.26 109,383,000 242,070,400 52.00 2014-11-12
2617 2014-11-13 4,653,400 21,800 4.25 109,383,000 246,630,200 53.00 2014-11-11
2618 2014-11-12 4,631,600 -14,600 4.23 109,383,000 245,474,800 53.00 2014-11-10
2619 2014-11-11 4,646,200 -102,400 4.25 109,383,000 250,894,800 54.00 2014-11-07
2620 2014-11-10 4,748,600 1,400 4.34 109,383,000 239,804,300 50.50 2014-11-06
2621 2014-11-07 4,747,200 -2,200 4.34 109,383,000 239,733,600 50.50 2014-11-05
2622 2014-11-06 4,749,400 -6,000 4.34 109,383,000 239,844,700 50.50 2014-11-04
2623 2014-11-05 4,755,400 5,200 4.35 109,383,000 242,525,400 51.00 2014-11-03
2624 2014-11-04 4,750,200 16,000 4.34 109,383,000 237,510,000 50.00 2014-10-31
2625 2014-11-03 4,734,200 -2,600 4.33 109,383,000 236,710,000 50.00 2014-10-30
2626 2014-10-31 4,736,800 -118,200 4.33 109,383,000 239,208,400 50.50 2014-10-29
2627 2014-10-30 4,855,000 -43,200 4.44 109,383,000 242,750,000 50.00 2014-10-28
2628 2014-10-29 4,898,200 -18,800 4.48 109,383,000 244,910,000 50.00 2014-10-27
2629 2014-10-28 4,917,000 -11,600 4.50 109,383,000 243,391,500 49.50 2014-10-24
2630 2014-10-27 4,928,600 -6,200 4.51 109,383,000 246,430,000 50.00 2014-10-23
2631 2014-10-24 4,934,800 -6,400 4.51 109,383,000 251,674,800 51.00 2014-10-22
2632 2014-10-23 4,941,200 10,200 4.52 109,383,000 247,060,000 50.00 2014-10-21
2633 2014-10-22 4,931,000 -5,200 4.51 109,383,000 246,550,000 50.00 2014-10-20
2634 2014-10-21 4,936,200 -2,000 4.51 109,383,000 249,278,100 50.50 2014-10-17
2635 2014-10-20 4,938,200 6,400 4.51 109,383,000 249,379,100 50.50 2014-10-16
2636 2014-10-17 4,931,800 16,000 4.51 109,383,000 249,055,900 50.50 2014-10-15
2637 2014-10-16 4,915,800 -153,000 4.49 109,383,000 248,247,900 50.50 2014-10-14
2638 2014-10-15 5,068,800 7,400 4.63 109,383,000 263,577,600 52.00 2014-10-13
2639 2014-10-14 5,061,400 20,600 4.63 109,383,000 260,662,100 51.50 2014-10-10
2640 2014-10-13 5,040,800 -2,400 4.61 109,383,000 267,162,400 53.00 2014-10-09
2641 2014-10-10 5,043,200 800 4.61 109,383,000 264,768,000 52.50 2014-10-08
2642 2014-10-09 5,042,400 -21,800 4.61 109,383,000 259,683,600 51.50 2014-10-07
2643 2014-10-08 5,064,200 -11,200 4.63 109,383,000 260,806,300 51.50 2014-10-06
2644 2014-10-07 5,075,400 -800 4.64 109,383,000 261,383,100 51.50 2014-10-03
2645 2014-10-06 5,076,200 181,600 4.64 109,383,000 269,038,600 53.00 2014-09-30
2646 2014-10-03 4,894,600 21,200 4.47 109,383,000 239,835,400 49.00 2014-09-29
2647 2014-09-30 4,873,400 -21,400 4.46 109,383,000 253,416,800 52.00 2014-09-26
2648 2014-09-29 4,894,800 33,800 4.47 109,383,000 261,871,800 53.50 2014-09-25
2649 2014-09-26 4,861,000 -7,800 4.44 109,383,000 264,924,500 54.50 2014-09-24
2650 2014-09-25 4,868,800 6,000 4.45 109,303,000 265,349,600 54.50 2014-09-23
2651 2014-09-24 4,862,800 -36,400 4.45 109,303,000 262,591,200 54.00 2014-09-22
2652 2014-09-23 4,899,200 7,400 4.48 109,303,000 262,107,200 53.50 2014-09-19
2653 2014-09-22 4,891,800 2,000 4.48 109,303,000 259,265,400 53.00 2014-09-18
2654 2014-09-19 4,889,800 3,800 4.47 109,303,000 264,049,200 54.00 2014-09-17
2655 2014-09-18 4,886,000 3,000 4.47 109,303,000 258,958,000 53.00 2014-09-16
2656 2014-09-17 4,883,000 -15,400 4.47 109,303,000 263,682,000 54.00 2014-09-15
2657 2014-09-16 4,898,400 -10,000 4.48 109,303,000 271,861,200 55.50 2014-09-12
2658 2014-09-15 4,908,400 -2,000 4.49 109,303,000 272,416,200 55.50 2014-09-11
2659 2014-09-12 4,910,400 11,000 4.49 109,303,000 270,072,000 55.00 2014-09-10
2660 2014-09-11 4,899,400 -9,600 4.48 109,303,000 274,366,400 56.00 2014-09-08
2661 2014-09-10 4,909,000 -4,400 4.49 109,303,000 277,358,500 56.50 2014-09-05
2662 2014-09-08 4,913,400 -8,200 4.50 109,303,000 280,063,800 57.00 2014-09-04
2663 2014-09-05 4,921,600 24,800 4.50 109,303,000 265,766,400 54.00 2014-09-03
2664 2014-09-04 4,896,800 -4,000 4.48 109,303,000 259,530,400 53.00 2014-09-02
2665 2014-09-03 4,900,800 -14,400 4.48 109,303,000 257,292,000 52.50 2014-09-01
2666 2014-09-02 4,915,200 32,600 4.50 109,303,000 260,505,600 53.00 2014-08-29
2667 2014-09-01 4,882,600 23,600 4.47 109,303,000 263,660,400 54.00 2014-08-28
2668 2014-08-29 4,859,000 9,200 4.45 109,303,000 269,674,500 55.50 2014-08-27
2669 2014-08-28 4,849,800 -14,200 4.44 109,303,000 271,588,800 56.00 2014-08-26
2670 2014-08-27 4,864,000 4,400 4.45 109,303,000 269,952,000 55.50 2014-08-25
2671 2014-08-26 4,859,600 77,200 4.45 109,303,000 269,707,800 55.50 2014-08-22
2672 2014-08-25 4,782,400 12,800 4.38 109,303,000 267,814,400 56.00 2014-08-21
2673 2014-08-22 4,769,600 8,800 4.36 109,303,000 267,097,600 56.00 2014-08-20
2674 2014-08-21 4,760,800 2,600 4.36 109,303,000 268,985,200 56.50 2014-08-19
2675 2014-08-20 4,758,200 -400 4.35 109,303,000 266,459,200 56.00 2014-08-18
2676 2014-08-19 4,758,600 3,000 4.35 109,303,000 271,240,200 57.00 2014-08-15
2677 2014-08-18 4,755,600 31,200 4.35 109,303,000 268,691,400 56.50 2014-08-14
2678 2014-08-15 4,724,400 188,400 4.32 109,303,000 269,290,800 57.00 2014-08-13
2679 2014-08-14 4,536,000 43,600 4.15 109,303,000 269,892,000 59.50 2014-08-12
2680 2014-08-13 4,492,400 -21,400 4.11 109,303,000 262,805,400 58.50 2014-08-11
2681 2014-08-12 4,513,800 55,400 4.13 109,303,000 259,543,500 57.50 2014-08-08
2682 2014-08-11 4,458,400 33,200 4.08 109,303,000 258,587,200 58.00 2014-08-07
2683 2014-08-08 4,425,200 -32,600 4.05 109,303,000 263,299,400 59.50 2014-08-06
2684 2014-08-07 4,457,800 -5,400 4.08 109,303,000 258,552,400 58.00 2014-08-05
2685 2014-08-06 4,463,200 10,200 4.08 109,303,000 261,097,200 58.50 2014-08-04
2686 2014-08-05 4,453,000 -3,800 4.07 109,303,000 244,915,000 55.00 2014-08-01
2687 2014-08-04 4,456,800 1,600 4.08 109,303,000 249,580,800 56.00 2014-07-31
2688 2014-08-01 4,455,200 -42,000 4.08 109,303,000 245,036,000 55.00 2014-07-30
2689 2014-07-31 4,497,200 41,000 4.11 109,303,000 251,843,200 56.00 2014-07-29
2690 2014-07-30 4,456,200 -24,800 4.08 109,303,000 247,319,100 55.50 2014-07-28
2691 2014-07-29 4,481,000 37,200 4.10 109,303,000 253,176,500 56.50 2014-07-25
2692 2014-07-28 4,443,800 23,800 4.07 109,303,000 253,296,600 57.00 2014-07-24
2693 2014-07-25 4,420,000 -65,800 4.04 109,303,000 247,520,000 56.00 2014-07-23
2694 2014-07-24 4,485,800 -15,800 4.10 109,303,000 266,905,100 59.50 2014-07-22
2695 2014-07-23 4,501,600 -12,600 4.12 109,303,000 272,346,800 60.50 2014-07-21
2696 2014-07-22 4,514,200 -4,800 4.13 109,303,000 275,366,200 61.00 2014-07-18
2697 2014-07-21 4,519,000 70,000 4.13 109,303,000 266,621,000 59.00 2014-07-17
2698 2014-07-18 4,449,000 -138,200 4.07 109,303,000 262,491,000 59.00 2014-07-16
2699 2014-07-17 4,587,200 -27,000 4.20 109,303,000 245,415,200 53.50 2014-07-15
2700 2014-07-16 4,614,200 -7,000 4.22 109,303,000 239,938,400 52.00 2014-07-14
2701 2014-07-15 4,621,200 32,000 4.23 109,303,000 237,991,800 51.50 2014-07-11
2702 2014-07-14 4,589,200 -2,400 4.20 109,303,000 240,933,000 52.50 2014-07-10
2703 2014-07-11 4,591,600 2,800 4.20 109,303,000 241,059,000 52.50 2014-07-09
2704 2014-07-10 4,588,800 -84,600 4.20 109,303,000 245,500,800 53.50 2014-07-08
2705 2014-07-09 4,673,400 -8,200 4.28 109,303,000 243,016,800 52.00 2014-07-07
2706 2014-07-08 4,681,600 12,200 4.28 109,303,000 245,784,000 52.50 2014-07-04
2707 2014-07-07 4,669,400 22,800 4.27 109,303,000 247,478,200 53.00 2014-07-03
2708 2014-07-04 4,646,600 -3,600 4.25 109,303,000 248,593,100 53.50 2014-07-02
2709 2014-07-03 4,650,200 8,000 4.25 109,303,000 239,485,300 51.50 2014-06-30
2710 2014-07-02 4,642,200 -2,000 4.25 109,303,000 239,073,300 51.50 2014-06-27
2711 2014-06-30 4,644,200 -14,000 4.25 109,303,000 241,498,400 52.00 2014-06-26
2712 2014-06-27 4,658,200 9,800 4.26 109,303,000 242,226,400 52.00 2014-06-25
2713 2014-06-26 4,648,400 -27,000 4.25 109,303,000 244,041,000 52.50 2014-06-24
2714 2014-06-25 4,675,400 37,800 4.28 109,303,000 240,783,100 51.50 2014-06-23
2715 2014-06-24 4,637,600 9,200 4.24 109,303,000 250,430,400 54.00 2014-06-20
2716 2014-06-23 4,628,400 -103,800 4.23 109,303,000 249,933,600 54.00 2014-06-19
2717 2014-06-20 4,732,200 -45,800 4.33 109,303,000 250,806,600 53.00 2014-06-18
2718 2014-06-19 4,778,000 -33,600 4.37 109,303,000 246,067,000 51.50 2014-06-17
2719 2014-06-18 4,811,600 -12,400 4.40 109,303,000 250,203,200 52.00 2014-06-16
2720 2014-06-17 4,824,000 -24,000 4.41 109,303,000 255,672,000 53.00 2014-06-13
2721 2014-06-16 4,848,000 -20,000 4.44 109,303,000 259,368,000 53.50 2014-06-12
2722 2014-06-13 4,868,000 -28,800 4.45 109,303,000 258,004,000 53.00 2014-06-11
2723 2014-06-12 4,896,800 5,200 4.48 109,303,000 259,530,400 53.00 2014-06-10
2724 2014-06-11 4,891,600 31,600 4.48 109,303,000 264,146,400 54.00 2014-06-09
2725 2014-06-10 4,860,000 -20,000 4.45 109,303,000 255,150,000 52.50 2014-06-06
2726 2014-06-09 4,880,000 -200,800 4.46 109,303,000 258,640,000 53.00 2014-06-05
2727 2014-06-06 5,080,800 3,800 4.65 109,303,000 251,499,600 49.50 2014-06-04
2728 2014-06-05 5,077,000 -7,400 4.64 109,303,000 256,388,500 50.50 2014-06-03
2729 2014-06-04 5,084,400 -74,400 4.65 109,303,000 251,677,800 49.50 2014-05-30
2730 2014-06-03 5,158,800 12,400 4.72 109,303,000 247,622,400 48.00 2014-05-29
2731 2014-05-30 5,146,400 -19,600 4.71 109,303,000 259,893,200 50.50 2014-05-28
2732 2014-05-29 5,166,000 62,200 4.73 109,303,000 258,300,000 50.00 2014-05-27
2733 2014-05-28 5,103,800 -40,600 4.67 109,303,000 260,293,800 51.00 2014-05-26
2734 2014-05-27 5,144,400 -43,400 4.71 109,257,000 241,786,800 47.00 2014-05-23
2735 2014-05-26 5,187,800 -800 4.75 109,257,000 243,826,600 47.00 2014-05-22
2736 2014-05-23 5,188,600 -50,400 4.75 109,257,000 246,458,500 47.50 2014-05-21
2737 2014-05-22 5,239,000 -110,800 4.80 109,257,000 243,613,500 46.50 2014-05-20
2738 2014-05-21 5,349,800 -600 4.90 109,257,000 243,415,900 45.50 2014-05-19
2739 2014-05-20 5,350,400 6,600 4.90 109,257,000 246,118,400 46.00 2014-05-16
2740 2014-05-19 5,343,800 -3,000 4.89 109,257,000 253,830,500 47.50 2014-05-15
2741 2014-05-16 5,346,800 -40,000 4.89 109,257,000 248,626,200 46.50 2014-05-14
2742 2014-05-15 5,386,800 43,400 4.93 109,257,000 234,325,800 43.50 2014-05-13
2743 2014-05-14 5,343,400 3,800 4.89 109,257,000 232,437,900 43.50 2014-05-12
2744 2014-05-13 5,339,600 -43,400 4.89 109,257,000 210,914,200 39.50 2014-05-09
2745 2014-05-12 5,383,000 -81,000 4.93 109,257,000 220,703,000 41.00 2014-05-08
2746 2014-05-09 5,464,000 19,400 5.00 109,257,000 237,684,000 43.50 2014-05-07
2747 2014-05-08 5,444,600 6,600 4.98 109,257,000 242,284,700 44.50 2014-05-05
2748 2014-05-07 5,438,000 45,800 4.98 109,257,000 239,272,000 44.00 2014-05-02
2749 2014-05-05 5,392,200 52,600 4.94 109,257,000 237,256,800 44.00 2014-04-30
2750 2014-05-02 5,339,600 105,600 4.89 109,257,000 248,291,400 46.50 2014-04-29
2751 2014-04-30 5,234,000 -57,800 4.79 109,257,000 248,615,000 47.50 2014-04-28
2752 2014-04-29 5,291,800 66,400 4.84 109,257,000 264,590,000 50.00 2014-04-25
2753 2014-04-28 5,225,400 8,000 4.78 109,257,000 261,270,000 50.00 2014-04-24
2754 2014-04-25 5,217,400 20,800 4.78 109,257,000 271,304,800 52.00 2014-04-23
2755 2014-04-24 5,196,600 -16,400 4.76 109,257,000 275,419,800 53.00 2014-04-22
2756 2014-04-23 5,213,000 -40,600 4.77 109,257,000 252,830,500 48.50 2014-04-17
2757 2014-04-22 5,253,600 43,200 4.81 109,257,000 246,919,200 47.00 2014-04-16
2758 2014-04-17 5,210,400 91,200 4.77 109,257,000 247,494,000 47.50 2014-04-15
2759 2014-04-16 5,119,200 94,600 4.69 109,257,000 258,519,600 50.50 2014-04-14
2760 2014-04-15 5,024,600 104,400 4.60 109,257,000 266,303,800 53.00 2014-04-11
2761 2014-04-14 4,920,200 3,400 4.50 109,257,000 275,531,200 56.00 2014-04-10
2762 2014-04-11 4,916,800 -12,800 4.50 109,257,000 277,799,200 56.50 2014-04-09
2763 2014-04-10 4,929,600 58,000 4.51 109,257,000 276,057,600 56.00 2014-04-08
2764 2014-04-09 4,871,600 18,200 4.46 109,257,000 270,373,800 55.50 2014-04-07
2765 2014-04-08 4,853,400 -60,800 4.45 109,177,000 281,497,200 58.00 2014-04-04
2766 2014-04-07 4,914,200 63,000 4.50 109,177,000 272,738,100 55.50 2014-04-03
2767 2014-04-04 4,851,200 113,400 4.44 109,177,000 276,518,400 57.00 2014-04-02
2768 2014-04-03 4,737,800 158,600 4.34 109,177,000 272,423,500 57.50 2014-04-01
2769 2014-04-02 4,579,200 98,400 4.19 109,177,000 249,566,400 54.50 2014-03-31
2770 2014-04-01 4,480,800 120,000 4.10 109,177,000 230,761,200 51.50 2014-03-28
2771 2014-03-31 4,360,800 123,800 3.99 109,177,000 218,040,000 50.00 2014-03-27
2772 2014-03-28 4,237,000 -219,600 4.36 97,177,000 247,864,500 58.50 2014-03-26
2773 2014-03-27 4,456,600 155,400 4.59 97,177,000 256,254,500 57.50 2014-03-25
2774 2014-03-26 4,301,200 35,400 4.43 97,177,000 273,126,200 63.50 2014-03-24
2775 2014-03-25 4,265,800 128,800 4.39 97,177,000 277,277,000 65.00 2014-03-21
2776 2014-03-24 4,137,000 -113,000 4.26 97,177,000 279,247,500 67.50 2014-03-20
2777 2014-03-21 4,250,000 103,200 4.37 97,177,000 282,625,000 66.50 2014-03-19
2778 2014-03-20 4,146,800 48,200 4.27 97,177,000 271,615,400 65.50 2014-03-18
2779 2014-03-19 4,098,600 -18,000 4.22 97,177,000 245,916,000 60.00 2014-03-17
2780 2014-03-18 4,116,600 124,400 4.24 97,177,000 240,821,100 58.50 2014-03-14
2781 2014-03-17 3,992,200 129,200 4.11 97,177,000 237,535,900 59.50 2014-03-13
2782 2014-03-14 3,863,000 -15,000 3.98 97,177,000 229,848,500 59.50 2014-03-12
2783 2014-03-13 3,878,000 32,600 3.99 97,177,000 244,314,000 63.00 2014-03-11
2784 2014-03-12 3,845,400 3,200 3.96 97,177,000 251,873,700 65.50 2014-03-10
2785 2014-03-11 3,842,200 21,000 3.95 97,177,000 245,900,800 64.00 2014-03-07
2786 2014-03-10 3,821,200 92,200 3.93 97,177,000 231,182,600 60.50 2014-03-06
2787 2014-03-07 3,729,000 233,400 3.84 97,177,000 205,095,000 55.00 2014-03-05
2788 2014-03-06 3,495,600 237,000 3.60 97,177,000 195,753,600 56.00 2014-03-04
2789 2014-03-05 3,258,600 143,600 3.35 97,177,000 162,930,000 50.00 2014-03-03
2790 2014-03-04 3,115,000 -142,600 3.21 97,177,000 152,635,000 49.00 2014-02-28
2791 2014-03-03 3,257,600 -4,000 3.35 97,177,000 149,849,600 46.00 2014-02-27
2792 2014-02-28 3,261,600 7,800 3.36 97,177,000 150,033,600 46.00 2014-02-26
2793 2014-02-27 3,253,800 77,200 3.35 97,177,000 139,913,400 43.00 2014-02-25
2794 2014-02-26 3,176,600 19,400 3.27 97,177,000 147,711,900 46.50 2014-02-24
2795 2014-02-25 3,157,200 100,000 3.25 97,177,000 148,388,400 47.00 2014-02-21
2796 2014-02-24 3,057,200 27,400 3.15 97,177,000 143,688,400 47.00 2014-02-20
2797 2014-02-21 3,029,800 109,000 3.12 97,177,000 140,885,700 46.50 2014-02-19
2798 2014-02-20 2,920,800 55,000 3.01 97,177,000 141,658,800 48.50 2014-02-18
2799 2014-02-19 2,865,800 -182,800 2.95 97,177,000 136,125,500 47.50 2014-02-17
2800 2014-02-18 3,048,600 -71,400 3.14 97,177,000 129,565,500 42.50 2014-02-14
2801 2014-02-17 3,120,000 -4,200 3.21 97,177,000 127,920,000 41.00 2014-02-13
2802 2014-02-14 3,124,200 -12,400 3.21 97,177,000 126,530,100 40.50 2014-02-12
2803 2014-02-13 3,136,600 -10,800 3.23 97,177,000 128,600,600 41.00 2014-02-11
2804 2014-02-12 3,147,400 33,600 3.24 97,177,000 129,043,400 41.00 2014-02-10
2805 2014-02-11 3,113,800 44,400 3.20 97,177,000 126,108,900 40.50 2014-02-07
2806 2014-02-10 3,069,400 5,600 3.16 97,177,000 127,380,100 41.50 2014-02-06
2807 2014-02-07 3,063,800 106,400 3.15 97,177,000 130,211,500 42.50 2014-02-05
2808 2014-02-06 2,957,400 -25,600 3.04 97,177,000 125,689,500 42.50 2014-02-04
2809 2014-02-05 2,983,000 -15,400 3.07 97,177,000 119,320,000 40.00 2014-01-29
2810 2014-02-04 2,998,400 -46,400 3.09 97,177,000 118,436,800 39.50 2014-01-28
2811 2014-01-29 3,044,800 -8,200 3.13 97,177,000 111,135,200 36.50 2014-01-27
2812 2014-01-28 3,053,000 -20,800 3.14 97,177,000 111,434,500 36.50 2014-01-24
2813 2014-01-27 3,073,800 -33,800 3.16 97,177,000 118,341,300 38.50 2014-01-23
2814 2014-01-24 3,107,600 37,400 3.20 97,177,000 119,642,600 38.50 2014-01-22
2815 2014-01-23 3,070,200 -42,200 3.16 97,177,000 127,413,300 41.50 2014-01-21
2816 2014-01-22 3,112,400 43,600 3.20 97,177,000 126,052,200 40.50 2014-01-20
2817 2014-01-21 3,068,800 43,000 3.16 97,177,000 128,889,600 42.00 2014-01-17
2818 2014-01-20 3,025,800 126,000 3.11 97,177,000 127,083,600 42.00 2014-01-16
2819 2014-01-17 2,899,800 -203,000 2.98 97,177,000 129,041,100 44.50 2014-01-15
2820 2014-01-16 3,102,800 -67,600 3.19 97,177,000 124,112,000 40.00 2014-01-14
2821 2014-01-15 3,170,400 184,600 3.26 97,177,000 126,816,000 40.00 2014-01-13
2822 2014-01-14 2,985,800 -22,400 3.07 97,177,000 116,446,200 39.00 2014-01-10
2823 2014-01-13 3,008,200 26,600 3.10 97,177,000 100,774,700 33.50 2014-01-09
2824 2014-01-10 2,981,600 -136,200 3.07 97,177,000 104,356,000 35.00 2014-01-08
2825 2014-01-09 3,117,800 18,600 3.21 97,177,000 93,534,000 30.00 2014-01-07
2826 2014-01-08 3,099,200 -131,000 3.19 97,177,000 92,976,000 30.00 2014-01-06
2827 2014-01-07 3,230,200 -199,000 3.32 97,177,000 96,906,000 30.00 2014-01-03
2828 2014-01-06 3,429,200 -47,200 3.53 97,177,000 94,303,000 27.50 2014-01-02
2829 2014-01-03 3,476,400 -15,400 3.58 97,177,000 90,386,400 26.00 2013-12-30
2830 2014-01-02 3,491,800 7,000 3.59 97,177,000 87,295,000 25.00 2013-12-27
2831 2013-12-30 3,484,800 -7,000 3.59 97,177,000 90,604,800 26.00 2013-12-23
2832 2013-12-27 3,491,800 2,400 3.59 97,177,000 90,786,800 26.00 2013-12-20
2833 2013-12-23 3,489,400 10,800 3.59 97,177,000 90,724,400 26.00 2013-12-19
2834 2013-12-20 3,478,600 -129,000 3.58 97,177,000 93,922,200 27.00 2013-12-18
2835 2013-12-19 3,607,600 -26,600 3.71 97,177,000 93,797,600 26.00 2013-12-17
2836 2013-12-18 3,634,200 -25,600 3.74 97,177,000 92,672,100 25.50 2013-12-16
2837 2013-12-17 3,659,800 14,200 3.77 97,177,000 93,324,900 25.50 2013-12-13
2838 2013-12-16 3,645,600 -22,600 3.75 97,177,000 90,228,600 24.75 2013-12-12
2839 2013-12-13 3,668,200 37,000 3.77 97,177,000 90,787,950 24.75 2013-12-11
2840 2013-12-12 3,631,200 -30,600 3.74 97,177,000 92,595,600 25.50 2013-12-10
2841 2013-12-11 3,661,800 20,200 3.77 97,177,000 95,206,800 26.00 2013-12-09
2842 2013-12-10 3,641,600 -77,400 3.75 97,177,000 96,502,400 26.50 2013-12-06
2843 2013-12-09 3,719,000 -74,200 3.83 97,177,000 96,694,000 26.00 2013-12-05
2844 2013-12-06 3,793,200 -3,400 3.90 97,177,000 86,295,300 22.75 2013-12-04
2845 2013-12-05 3,796,600 47,800 3.91 97,177,000 84,474,350 22.25 2013-12-03
2846 2013-12-04 3,748,800 -4,400 3.86 97,177,000 80,599,200 21.50 2013-12-02
2847 2013-12-03 3,753,200 -1,400 3.86 97,177,000 80,693,800 21.50 2013-11-29
2848 2013-12-02 3,754,600 6,000 3.86 97,177,000 79,785,250 21.25 2013-11-28
2849 2013-11-29 3,748,600 -2,400 3.86 97,177,000 79,657,750 21.25 2013-11-27
2850 2013-11-28 3,751,000 6,400 3.86 97,177,000 79,708,750 21.25 2013-11-26
2851 2013-11-27 3,744,600 -1,400 3.85 97,177,000 79,572,750 21.25 2013-11-25
2852 2013-11-26 3,746,000 -6,600 3.85 97,177,000 79,602,500 21.25 2013-11-22
2853 2013-11-25 3,752,600 -1,200 3.86 97,177,000 79,742,750 21.25 2013-11-21
2854 2013-11-22 3,753,800 -1,400 3.86 97,177,000 80,706,700 21.50 2013-11-20
2855 2013-11-21 3,755,200 -4,000 3.86 97,177,000 80,736,800 21.50 2013-11-19
2856 2013-11-20 3,759,200 -2,800 3.87 97,177,000 81,762,600 21.75 2013-11-18
2857 2013-11-19 3,762,000 -11,600 3.87 97,177,000 80,883,000 21.50 2013-11-15
2858 2013-11-18 3,773,600 600 3.88 97,177,000 78,302,200 20.75 2013-11-14
2859 2013-11-15 3,773,000 2,200 3.88 97,177,000 78,289,750 20.75 2013-11-13
2860 2013-11-14 3,770,800 29,800 3.88 97,177,000 78,244,100 20.75 2013-11-12
2861 2013-11-13 3,741,000 -7,000 3.85 97,177,000 78,561,000 21.00 2013-11-11
2862 2013-11-12 3,748,000 -600 3.86 97,177,000 78,708,000 21.00 2013-11-08
2863 2013-11-11 3,748,600 -5,600 3.86 97,177,000 78,720,600 21.00 2013-11-07
2864 2013-11-07 3,754,200 -3,400 3.86 97,177,000 79,776,750 21.25 2013-11-05
2865 2013-11-06 3,757,600 8,200 3.87 97,177,000 79,849,000 21.25 2013-11-04
2866 2013-11-05 3,749,400 8,600 3.86 97,177,000 80,612,100 21.50 2013-11-01
2867 2013-11-04 3,740,800 5,200 3.85 97,177,000 81,362,400 21.75 2013-10-31
2868 2013-11-01 3,735,600 -6,400 3.84 97,177,000 82,183,200 22.00 2013-10-30
2869 2013-10-31 3,742,000 -200 3.85 97,177,000 81,388,500 21.75 2013-10-29
2870 2013-10-30 3,742,200 -800 3.85 97,177,000 80,457,300 21.50 2013-10-28
2871 2013-10-29 3,743,000 3,600 3.85 97,177,000 81,410,250 21.75 2013-10-25
2872 2013-10-28 3,739,400 6,000 3.85 97,177,000 82,266,800 22.00 2013-10-24
2873 2013-10-25 3,733,400 5,600 3.84 97,177,000 82,134,800 22.00 2013-10-23
2874 2013-10-24 3,727,800 3,200 3.84 97,177,000 84,807,450 22.75 2013-10-22
2875 2013-10-23 3,724,600 -2,600 3.83 97,177,000 82,872,350 22.25 2013-10-21
2876 2013-10-22 3,727,200 13,200 3.84 97,177,000 85,725,600 23.00 2013-10-18
2877 2013-10-21 3,714,000 2,000 3.82 97,177,000 85,422,000 23.00 2013-10-17
2878 2013-10-18 3,712,000 200 3.82 97,177,000 84,448,000 22.75 2013-10-16
2879 2013-10-17 3,711,800 -5,000 3.82 97,177,000 85,371,400 23.00 2013-10-15
2880 2013-10-16 3,716,800 60,400 3.82 97,177,000 86,415,600 23.25 2013-10-11
2881 2013-10-15 3,656,400 1,200 3.76 97,177,000 82,269,000 22.50 2013-10-10
2882 2013-10-11 3,655,200 -6,600 3.76 97,177,000 82,242,000 22.50 2013-10-09
2883 2013-10-10 3,661,800 3,200 3.77 97,177,000 84,221,400 23.00 2013-10-08
2884 2013-10-09 3,658,600 2,600 3.76 97,177,000 81,403,850 22.25 2013-10-07
2885 2013-10-08 3,656,000 -9,600 3.76 97,177,000 81,346,000 22.25 2013-10-04
2886 2013-10-07 3,665,600 -2,200 3.77 97,177,000 83,392,400 22.75 2013-10-03
2887 2013-10-04 3,667,800 6,000 3.77 97,177,000 80,691,600 22.00 2013-10-02
2888 2013-10-03 3,661,800 5,800 3.77 97,177,000 80,559,600 22.00 2013-09-30
2889 2013-10-02 3,656,000 -600 3.76 97,177,000 81,346,000 22.25 2013-09-27
2890 2013-09-30 3,656,600 -1,000 3.76 97,177,000 83,187,650 22.75 2013-09-26
2891 2013-09-27 3,657,600 -1,200 3.76 97,177,000 82,296,000 22.50 2013-09-25
2892 2013-09-26 3,658,800 -26,200 3.77 97,177,000 82,323,000 22.50 2013-09-24
2893 2013-09-25 3,685,000 14,000 3.79 97,177,000 82,912,500 22.50 2013-09-23
2894 2013-09-24 3,671,000 -44,800 3.78 97,177,000 82,597,500 22.50 2013-09-19
2895 2013-09-23 3,715,800 -5,400 3.82 97,177,000 84,534,450 22.75 2013-09-18
2896 2013-09-19 3,721,200 4,800 3.83 97,177,000 82,796,700 22.25 2013-09-17
2897 2013-09-18 3,716,400 -27,000 3.82 97,177,000 85,477,200 23.00 2013-09-16
2898 2013-09-17 3,743,400 200 3.85 97,177,000 85,162,350 22.75 2013-09-13
2899 2013-09-16 3,743,200 -28,800 3.85 97,177,000 87,029,400 23.25 2013-09-12
2900 2013-09-13 3,772,000 8,200 3.88 97,177,000 86,756,000 23.00 2013-09-11
2901 2013-09-12 3,763,800 -2,000 3.87 97,177,000 87,508,350 23.25 2013-09-10
2902 2013-09-11 3,765,800 -14,000 3.88 97,177,000 87,554,850 23.25 2013-09-09
2903 2013-09-10 3,779,800 -19,200 3.89 97,177,000 89,770,250 23.75 2013-09-06
2904 2013-09-09 3,799,000 7,800 3.91 97,177,000 86,427,250 22.75 2013-09-05
2905 2013-09-06 3,791,200 2,000 3.90 97,177,000 86,249,800 22.75 2013-09-04
2906 2013-09-05 3,789,200 -14,600 3.90 97,177,000 87,151,600 23.00 2013-09-03
2907 2013-09-04 3,803,800 200 3.91 97,177,000 86,536,450 22.75 2013-09-02
2908 2013-09-03 3,803,600 -22,200 3.91 97,177,000 87,482,800 23.00 2013-08-30
2909 2013-09-02 3,825,800 6,600 3.94 97,177,000 88,949,850 23.25 2013-08-29
2910 2013-08-30 3,819,200 -5,200 3.93 97,177,000 86,886,800 22.75 2013-08-28
2911 2013-08-29 3,824,400 -27,400 3.94 97,177,000 88,917,300 23.25 2013-08-27
2912 2013-08-28 3,851,800 6,800 3.96 97,177,000 87,628,450 22.75 2013-08-26
2913 2013-08-27 3,845,000 58,000 3.96 97,177,000 86,512,500 22.50 2013-08-23
2914 2013-08-26 3,787,000 70,400 3.90 97,177,000 87,101,000 23.00 2013-08-22
2915 2013-08-23 3,716,600 104,400 3.82 97,177,000 88,269,250 23.75 2013-08-21
2916 2013-08-22 3,612,200 22,600 3.72 97,177,000 92,111,100 25.50 2013-08-20
2917 2013-08-21 3,589,600 -27,600 3.69 97,177,000 93,329,600 26.00 2013-08-19
2918 2013-08-20 3,617,200 87,400 3.72 97,177,000 90,430,000 25.00 2013-08-16
2919 2013-08-19 3,529,800 -42,800 3.63 97,177,000 95,304,600 27.00 2013-08-15
2920 2013-08-16 3,572,600 27,600 3.68 97,177,000 89,315,000 25.00 2013-08-13
2921 2013-08-15 3,545,000 -34,000 3.65 97,177,000 90,397,500 25.50 2013-08-12
2922 2013-08-13 3,579,000 7,200 3.68 97,177,000 85,001,250 23.75 2013-08-09
2923 2013-08-12 3,571,800 6,600 3.68 97,177,000 83,937,300 23.50 2013-08-08
2924 2013-08-09 3,565,200 10,600 3.67 97,177,000 81,108,300 22.75 2013-08-07
2925 2013-08-08 3,554,600 54,200 3.66 97,177,000 84,421,750 23.75 2013-08-06
2926 2013-08-07 3,500,400 1,000 3.60 97,177,000 78,759,000 22.50 2013-08-05
2927 2013-08-06 3,499,400 22,000 3.60 97,177,000 76,986,800 22.00 2013-08-02
2928 2013-08-05 3,477,400 19,400 3.58 97,177,000 77,372,150 22.25 2013-08-01
2929 2013-08-02 3,458,000 17,000 3.56 97,177,000 76,940,500 22.25 2013-07-31
2930 2013-08-01 3,441,000 16,600 3.54 97,177,000 76,562,250 22.25 2013-07-30
2931 2013-07-31 3,424,400 5,600 3.52 97,177,000 78,761,200 23.00 2013-07-29
2932 2013-07-30 3,418,800 13,000 3.52 97,177,000 81,196,500 23.75 2013-07-26
2933 2013-07-29 3,405,800 -10,000 3.50 97,177,000 81,739,200 24.00 2013-07-25
2934 2013-07-26 3,415,800 -3,800 3.52 97,177,000 80,271,300 23.50 2013-07-24
2935 2013-07-25 3,419,600 2,400 3.52 97,177,000 81,215,500 23.75 2013-07-23
2936 2013-07-24 3,417,200 -600 3.52 97,177,000 78,595,600 23.00 2013-07-22
2937 2013-07-23 3,417,800 5,400 3.52 97,177,000 79,463,850 23.25 2013-07-19
2938 2013-07-22 3,412,400 5,400 3.51 97,177,000 81,897,600 24.00 2013-07-18
2939 2013-07-19 3,407,000 1,200 3.51 97,177,000 80,916,250 23.75 2013-07-17
2940 2013-07-18 3,405,800 23,600 3.50 97,177,000 83,442,100 24.50 2013-07-16
2941 2013-07-17 3,382,200 -5,200 3.48 97,177,000 83,709,450 24.75 2013-07-15
2942 2013-07-16 3,387,400 6,600 3.49 97,177,000 80,450,750 23.75 2013-07-12
2943 2013-07-15 3,380,800 -14,400 3.48 97,177,000 76,068,000 22.50 2013-07-11
2944 2013-07-12 3,395,200 -1,200 3.49 97,177,000 75,543,200 22.25 2013-07-10
2945 2013-07-11 3,396,400 -800 3.50 97,177,000 75,569,900 22.25 2013-07-09
2946 2013-07-10 3,397,200 -400 3.50 97,177,000 75,587,700 22.25 2013-07-08
2947 2013-07-09 3,397,600 -400 3.50 97,177,000 75,596,600 22.25 2013-07-05
2948 2013-07-08 3,398,000 -19,000 3.50 97,177,000 73,906,500 21.75 2013-07-04
2949 2013-07-05 3,417,000 -9,600 3.52 97,177,000 74,319,750 21.75 2013-07-03
2950 2013-07-04 3,426,600 8,400 3.53 97,177,000 77,955,150 22.75 2013-07-02
2951 2013-07-03 3,418,200 11,200 3.52 97,177,000 78,618,600 23.00 2013-06-28
2952 2013-07-02 3,407,000 -1,000 3.51 97,177,000 81,768,000 24.00 2013-06-27
2953 2013-06-28 3,408,000 13,000 3.51 97,177,000 84,348,000 24.75 2013-06-26
2954 2013-06-27 3,395,000 21,600 3.49 97,177,000 80,631,250 23.75 2013-06-25
2955 2013-06-26 3,373,400 -8,800 3.47 97,177,000 80,118,250 23.75 2013-06-24
2956 2013-06-25 3,382,200 6,800 3.48 97,177,000 83,709,450 24.75 2013-06-21
2957 2013-06-24 3,375,400 -37,200 3.47 97,177,000 86,072,700 25.50 2013-06-20
2958 2013-06-21 3,412,600 22,400 3.51 97,177,000 88,727,600 26.00 2013-06-19
2959 2013-06-20 3,390,200 -19,200 3.49 97,177,000 89,840,300 26.50 2013-06-18
2960 2013-06-19 3,409,400 1,200 3.51 97,177,000 88,644,400 26.00 2013-06-17
2961 2013-06-18 3,408,200 18,000 3.51 97,177,000 85,205,000 25.00 2013-06-14
2962 2013-06-17 3,390,200 -1,600 3.49 97,177,000 88,145,200 26.00 2013-06-13
2963 2013-06-14 3,391,800 -1,400 3.49 97,177,000 89,882,700 26.50 2013-06-11
2964 2013-06-13 3,393,200 31,000 3.49 97,177,000 88,223,200 26.00 2013-06-10
2965 2013-06-11 3,362,200 -3,600 3.46 97,177,000 89,098,300 26.50 2013-06-07
2966 2013-06-10 3,365,800 -4,600 3.46 97,177,000 85,827,900 25.50 2013-06-06
2967 2013-06-07 3,370,400 -23,000 3.47 97,177,000 87,630,400 26.00 2013-06-05
2968 2013-06-06 3,393,400 -3,600 3.49 97,177,000 91,621,800 27.00 2013-06-04
2969 2013-06-05 3,397,000 31,600 3.50 97,177,000 93,417,500 27.50 2013-06-03
2970 2013-06-04 3,365,400 -72,000 3.46 97,177,000 95,913,900 28.50 2013-05-31
2971 2013-06-03 3,437,400 -6,000 3.54 97,177,000 96,247,200 28.00 2013-05-30
2972 2013-05-31 3,443,400 -15,000 3.54 97,177,000 94,693,500 27.50 2013-05-29
2973 2013-05-30 3,458,400 22,200 3.56 97,167,000 96,835,200 28.00 2013-05-28
2974 2013-05-29 3,436,200 -9,200 3.54 97,167,000 96,213,600 28.00 2013-05-27
2975 2013-05-28 3,445,400 -38,400 3.55 97,167,000 98,193,900 28.50 2013-05-24
2976 2013-05-27 3,483,800 76,400 3.59 97,167,000 92,320,700 26.50 2013-05-23
2977 2013-05-24 3,407,400 24,800 3.51 97,167,000 95,407,200 28.00 2013-05-22
2978 2013-05-23 3,382,600 -208,200 3.48 97,167,000 99,786,700 29.50 2013-05-21
2979 2013-05-22 3,590,800 8,000 3.70 97,167,000 95,156,200 26.50 2013-05-20
2980 2013-05-21 3,582,800 8,600 3.76 95,383,000 91,361,400 25.50 2013-05-16
2981 2013-05-20 3,574,200 19,600 3.75 95,383,000 91,142,100 25.50 2013-05-15
2982 2013-05-16 3,554,600 -3,800 3.73 95,383,000 82,644,450 23.25 2013-05-14
2983 2013-05-15 3,558,400 -8,800 3.73 95,383,000 82,732,800 23.25 2013-05-13
2984 2013-05-14 3,567,200 -4,000 3.74 95,383,000 83,829,200 23.50 2013-05-10
2985 2013-05-13 3,571,200 1,200 3.74 95,383,000 83,030,400 23.25 2013-05-09
2986 2013-05-10 3,570,000 -10,000 3.74 95,383,000 83,002,500 23.25 2013-05-08
2987 2013-05-09 3,580,000 -29,000 3.75 95,344,000 85,920,000 24.00 2013-05-07
2988 2013-05-08 3,609,000 -1,000 3.79 95,344,000 86,616,000 24.00 2013-05-06
2989 2013-05-07 3,610,000 -28,600 3.79 95,305,000 87,542,500 24.25 2013-05-03
2990 2013-05-06 3,638,600 -3,000 3.82 95,305,000 87,326,400 24.00 2013-05-02
2991 2013-05-03 3,641,600 1,200 3.82 95,266,000 86,488,000 23.75 2013-04-30
2992 2013-05-02 3,640,400 -1,600 3.82 95,266,000 86,459,500 23.75 2013-04-29
2993 2013-04-30 3,642,000 -32,400 3.82 95,266,000 83,766,000 23.00 2013-04-26
2994 2013-04-29 3,674,400 -6,200 3.86 95,266,000 84,511,200 23.00 2013-04-25
2995 2013-04-26 3,680,600 -37,000 3.86 95,266,000 84,653,800 23.00 2013-04-24
2996 2013-04-25 3,717,600 -17,800 3.90 95,266,000 83,646,000 22.50 2013-04-23
2997 2013-04-24 3,735,400 200 3.92 95,266,000 84,980,350 22.75 2013-04-22
2998 2013-04-23 3,735,200 -10,000 3.92 95,266,000 80,306,800 21.50 2013-04-19
2999 2013-04-22 3,745,200 2,200 3.93 95,266,000 78,649,200 21.00 2013-04-18
3000 2013-04-19 3,743,000 18,200 3.93 95,266,000 80,474,500 21.50 2013-04-17
3001 2013-04-18 3,724,800 -99,600 3.91 95,266,000 81,945,600 22.00 2013-04-16
3002 2013-04-17 3,824,400 23,600 4.01 95,266,000 83,180,700 21.75 2013-04-15
3003 2013-04-16 3,800,800 188,200 3.99 95,266,000 69,364,600 18.25 2013-04-12
3004 2013-04-15 3,612,600 116,000 3.79 95,266,000 63,220,500 17.50 2013-04-11
3005 2013-04-12 3,496,600 33,400 3.67 95,266,000 68,183,700 19.50 2013-04-10
3006 2013-04-11 3,463,200 29,000 3.64 95,266,000 69,264,000 20.00 2013-04-09
3007 2013-04-10 3,434,200 79,200 3.60 95,266,000 68,684,000 20.00 2013-04-08
3008 2013-04-09 3,355,000 57,600 3.52 95,266,000 67,100,000 20.00 2013-04-05
3009 2013-04-08 3,297,400 10,600 3.46 95,266,000 72,542,800 22.00 2013-04-03
3010 2013-04-05 3,286,800 -52,400 3.45 95,266,000 79,704,900 24.25 2013-04-02
3011 2013-04-03 3,339,200 -11,200 3.51 95,266,000 85,149,600 25.50 2013-03-28
3012 2013-04-02 3,350,400 -7,600 3.52 95,266,000 87,110,400 26.00 2013-03-27
3013 2013-03-28 3,358,000 6,000 3.52 95,266,000 88,987,000 26.50 2013-03-26
3014 2013-03-27 3,352,000 -11,400 3.52 95,266,000 88,828,000 26.50 2013-03-25
3015 2013-03-26 3,363,400 -15,400 3.53 95,266,000 89,130,100 26.50 2013-03-22
3016 2013-03-25 3,378,800 -20,200 3.55 95,266,000 91,227,600 27.00 2013-03-21
3017 2013-03-22 3,399,000 -31,200 3.57 95,266,000 90,073,500 26.50 2013-03-20
3018 2013-03-21 3,430,200 24,600 3.60 95,266,000 87,470,100 25.50 2013-03-19
3019 2013-03-20 3,405,600 14,800 3.57 95,266,000 88,545,600 26.00 2013-03-18
3020 2013-03-19 3,390,800 -124,200 3.56 95,266,000 93,247,000 27.50 2013-03-15
3021 2013-03-18 3,515,000 -30,200 3.69 95,266,000 100,177,500 28.50 2013-03-14
3022 2013-03-15 3,545,200 18,400 3.72 95,266,000 97,493,000 27.50 2013-03-13
3023 2013-03-14 3,526,800 2,800 3.70 95,266,000 98,750,400 28.00 2013-03-12
3024 2013-03-13 3,524,000 -20,800 3.70 95,266,000 98,672,000 28.00 2013-03-11
3025 2013-03-12 3,544,800 10,200 3.72 95,266,000 101,026,800 28.50 2013-03-08
3026 2013-03-11 3,534,600 23,000 3.71 95,266,000 102,503,400 29.00 2013-03-07
3027 2013-03-08 3,511,600 -12,600 3.69 95,266,000 103,592,200 29.50 2013-03-06
3028 2013-03-07 3,524,200 35,800 3.70 95,266,000 96,915,500 27.50 2013-03-05
3029 2013-03-06 3,488,400 47,600 3.66 95,266,000 95,931,000 27.50 2013-03-04
3030 2013-03-05 3,440,800 7,400 3.61 95,266,000 94,622,000 27.50 2013-03-01
3031 2013-03-04 3,433,400 -8,400 3.60 95,266,000 96,135,200 28.00 2013-02-28
3032 2013-03-01 3,441,800 25,600 3.61 95,266,000 92,928,600 27.00 2013-02-27
3033 2013-02-28 3,416,200 37,000 3.59 95,266,000 88,821,200 26.00 2013-02-26
3034 2013-02-27 3,379,200 -33,400 3.55 95,266,000 96,307,200 28.50 2013-02-25
3035 2013-02-26 3,412,600 35,400 3.58 95,266,000 97,259,100 28.50 2013-02-22
3036 2013-02-25 3,377,200 54,600 3.55 95,266,000 103,004,600 30.50 2013-02-21
3037 2013-02-22 3,322,600 -94,000 3.49 95,266,000 99,678,000 30.00 2013-02-20
3038 2013-02-21 3,416,600 26,600 3.59 95,266,000 93,956,500 27.50 2013-02-19
3039 2013-02-20 3,390,000 -88,200 3.56 95,266,000 93,225,000 27.50 2013-02-18
3040 2013-02-19 3,478,200 -381,200 3.65 95,266,000 88,694,100 25.50 2013-02-15
3041 2013-02-18 3,859,400 9,800 4.05 95,266,000 90,695,900 23.50 2013-02-14
3042 2013-02-15 3,849,600 2,600 4.04 95,266,000 91,428,000 23.75 2013-02-08
3043 2013-02-14 3,847,000 -14,000 4.04 95,266,000 91,366,250 23.75 2013-02-07
3044 2013-02-08 3,861,000 -109,200 4.05 95,266,000 93,629,250 24.25 2013-02-06
3045 2013-02-07 3,970,200 -62,600 4.17 95,266,000 90,322,050 22.75 2013-02-05
3046 2013-02-06 4,032,800 -25,000 4.23 95,266,000 87,713,400 21.75 2013-02-04
3047 2013-02-05 4,057,800 19,400 4.26 95,266,000 83,184,900 20.50 2013-02-01
3048 2013-02-04 4,038,400 -11,800 4.24 95,266,000 81,777,600 20.25 2013-01-31
3049 2013-02-01 4,050,200 -800 4.25 95,266,000 81,004,000 20.00 2013-01-30
3050 2013-01-31 4,051,000 -3,400 4.25 95,266,000 82,032,750 20.25 2013-01-29
3051 2013-01-30 4,054,400 2,800 4.26 95,266,000 82,101,600 20.25 2013-01-28
3052 2013-01-29 4,051,600 -7,800 4.25 95,266,000 82,044,900 20.25 2013-01-25
3053 2013-01-28 4,059,400 22,200 4.26 95,266,000 82,202,850 20.25 2013-01-24
3054 2013-01-25 4,037,200 1,800 4.24 95,266,000 82,762,600 20.50 2013-01-23
3055 2013-01-24 4,035,400 -5,200 4.24 95,266,000 82,725,700 20.50 2013-01-22
3056 2013-01-23 4,040,600 2,000 4.24 95,266,000 83,842,450 20.75 2013-01-21
3057 2013-01-22 4,038,600 4,600 4.24 95,266,000 82,791,300 20.50 2013-01-18
3058 2013-01-21 4,034,000 30,600 4.23 95,266,000 83,705,500 20.75 2013-01-17
3059 2013-01-18 4,003,400 3,400 4.20 95,266,000 84,071,400 21.00 2013-01-16
3060 2013-01-17 4,000,000 11,600 4.20 95,266,000 84,000,000 21.00 2013-01-15
3061 2013-01-16 3,988,400 2,800 4.19 95,266,000 84,753,500 21.25 2013-01-14
3062 2013-01-15 3,985,600 6,200 4.18 95,266,000 83,697,600 21.00 2013-01-11
3063 2013-01-14 3,979,400 -40,200 4.18 95,266,000 86,551,950 21.75 2013-01-10
3064 2013-01-11 4,019,600 -87,600 4.22 95,266,000 86,421,400 21.50 2013-01-09
3065 2013-01-10 4,107,200 -6,200 4.31 95,266,000 81,117,200 19.75 2013-01-08
3066 2013-01-09 4,113,400 20,000 4.32 95,266,000 82,268,000 20.00 2013-01-07
3067 2013-01-08 4,093,400 -5,000 4.30 95,266,000 81,868,000 20.00 2013-01-04
3068 2013-01-07 4,098,400 -15,400 4.30 95,266,000 81,968,000 20.00 2013-01-03
3069 2013-01-04 4,113,800 16,600 4.32 95,266,000 82,276,000 20.00 2013-01-02
3070 2013-01-03 4,097,200 9,600 4.30 95,266,000 76,822,500 18.75 2012-12-28
3071 2013-01-02 4,087,600 19,000 4.29 95,266,000 79,708,200 19.50 2012-12-27
3072 2012-12-28 4,068,600 -66,200 4.27 95,266,000 76,286,250 18.75 2012-12-21
3073 2012-12-27 4,134,800 2,200 4.34 95,266,000 75,460,100 18.25 2012-12-20
3074 2012-12-21 4,132,600 12,800 4.34 95,266,000 74,386,800 18.00 2012-12-19
3075 2012-12-20 4,119,800 -16,600 4.32 95,266,000 76,216,300 18.50 2012-12-18
3076 2012-12-19 4,136,400 -55,600 4.34 95,266,000 74,455,200 18.00 2012-12-17
3077 2012-12-18 4,192,000 6,000 4.40 95,266,000 70,216,000 16.75 2012-12-14
3078 2012-12-17 4,186,000 -400 4.39 95,266,000 69,069,000 16.50 2012-12-13
3079 2012-12-14 4,186,400 -12,200 4.39 95,266,000 70,122,200 16.75 2012-12-12
3080 2012-12-13 4,198,600 -800 4.41 95,266,000 70,326,550 16.75 2012-12-11
3081 2012-12-12 4,199,400 -20,000 4.41 95,266,000 70,339,950 16.75 2012-12-10
3082 2012-12-11 4,219,400 -200 4.43 95,266,000 70,674,950 16.75 2012-12-07
3083 2012-12-10 4,219,600 -7,400 4.43 95,266,000 71,733,200 17.00 2012-12-06
3084 2012-12-07 4,227,000 1,400 4.44 95,266,000 71,859,000 17.00 2012-12-05
3085 2012-12-06 4,225,600 1,200 4.44 95,266,000 70,778,800 16.75 2012-12-04
3086 2012-12-05 4,224,400 -1,000 4.43 95,266,000 72,870,900 17.25 2012-12-03
3087 2012-12-03 4,225,400 3,000 4.44 95,266,000 70,775,450 16.75 2012-11-29
3088 2012-11-30 4,222,400 3,200 4.43 95,266,000 72,836,400 17.25 2012-11-28
3089 2012-11-29 4,219,200 -7,800 4.43 95,266,000 73,836,000 17.50 2012-11-27
3090 2012-11-28 4,227,000 -13,400 4.44 95,266,000 71,859,000 17.00 2012-11-26
3091 2012-11-27 4,240,400 -9,000 4.45 95,266,000 71,026,700 16.75 2012-11-23
3092 2012-11-23 4,249,400 -24,800 4.46 95,266,000 70,115,100 16.50 2012-11-21
3093 2012-11-22 4,274,200 -24,200 4.49 95,266,000 69,455,750 16.25 2012-11-20
3094 2012-11-21 4,298,400 -8,800 4.51 95,266,000 69,849,000 16.25 2012-11-19
3095 2012-11-20 4,307,200 -19,800 4.52 95,266,000 69,992,000 16.25 2012-11-16
3096 2012-11-19 4,327,000 -21,800 4.54 95,266,000 70,313,750 16.25 2012-11-15
3097 2012-11-16 4,348,800 -19,000 4.56 95,266,000 69,580,800 16.00 2012-11-14
3098 2012-11-15 4,367,800 -17,400 4.58 95,266,000 69,884,800 16.00 2012-11-13
3099 2012-11-14 4,385,200 -2,000 4.60 95,266,000 71,259,500 16.25 2012-11-12
3100 2012-11-12 4,387,200 -15,000 4.61 95,266,000 69,098,400 15.75 2012-11-08
3101 2012-11-08 4,402,200 -2,000 4.62 95,266,000 71,535,750 16.25 2012-11-06
3102 2012-11-07 4,404,200 2,000 4.62 95,266,000 70,467,200 16.00 2012-11-05
3103 2012-11-06 4,402,200 -3,600 4.62 95,266,000 70,435,200 16.00 2012-11-02
3104 2012-11-05 4,405,800 -11,800 4.62 95,266,000 68,289,900 15.50 2012-11-01
3105 2012-10-31 4,417,600 2,400 4.64 95,266,000 70,681,600 16.00 2012-10-29
3106 2012-10-30 4,415,200 -1,800 4.63 95,266,000 70,643,200 16.00 2012-10-26
3107 2012-10-29 4,417,000 -6,600 4.64 95,266,000 72,880,500 16.50 2012-10-25
3108 2012-10-26 4,423,600 -4,600 4.64 95,266,000 71,883,500 16.25 2012-10-24
3109 2012-10-25 4,428,200 -12,000 4.65 95,266,000 70,851,200 16.00 2012-10-22
3110 2012-10-24 4,440,200 3,800 4.66 95,266,000 69,933,150 15.75 2012-10-19
3111 2012-10-22 4,436,400 -4,600 4.66 95,266,000 69,873,300 15.75 2012-10-18
3112 2012-10-19 4,441,000 -6,000 4.66 95,266,000 72,166,250 16.25 2012-10-17
3113 2012-10-18 4,447,000 -6,800 4.67 95,266,000 68,928,500 15.50 2012-10-16
3114 2012-10-17 4,453,800 2,800 4.68 95,266,000 71,260,800 16.00 2012-10-15
3115 2012-10-16 4,451,000 -4,800 4.67 95,266,000 71,216,000 16.00 2012-10-12
3116 2012-10-15 4,455,800 -22,400 4.68 95,266,000 71,292,800 16.00 2012-10-11
3117 2012-10-12 4,478,200 -3,200 4.70 95,266,000 69,412,100 15.50 2012-10-10
3118 2012-10-11 4,481,400 -5,200 4.70 95,266,000 68,341,350 15.25 2012-10-09
3119 2012-10-10 4,486,600 -7,600 4.71 95,266,000 66,177,350 14.75 2012-10-08
3120 2012-10-09 4,494,200 -3,000 4.72 95,266,000 67,413,000 15.00 2012-10-05
3121 2012-10-08 4,497,200 -4,000 4.72 95,266,000 67,458,000 15.00 2012-10-04
3122 2012-10-05 4,501,200 -5,200 4.72 95,266,000 65,267,400 14.50 2012-10-03
3123 2012-10-04 4,506,400 3,200 4.73 95,266,000 66,469,400 14.75 2012-09-28
3124 2012-10-03 4,503,200 800 4.73 95,266,000 66,422,200 14.75 2012-09-27
3125 2012-09-28 4,502,400 3,600 4.73 95,266,000 66,410,400 14.75 2012-09-26
3126 2012-09-27 4,498,800 -10,000 4.72 95,266,000 65,232,600 14.50 2012-09-25
3127 2012-09-26 4,508,800 -2,200 4.73 95,266,000 65,377,600 14.50 2012-09-24
3128 2012-09-25 4,511,000 -9,600 4.74 95,266,000 65,409,500 14.50 2012-09-21
3129 2012-09-21 4,520,600 -18,200 4.75 95,266,000 64,418,550 14.25 2012-09-19
3130 2012-09-20 4,538,800 -1,000 4.76 95,266,000 63,543,200 14.00 2012-09-18
3131 2012-09-19 4,539,800 -13,600 4.77 95,266,000 64,692,150 14.25 2012-09-17
3132 2012-09-18 4,553,400 1,200 4.78 95,266,000 64,885,950 14.25 2012-09-14
3133 2012-09-12 4,552,200 -10,800 4.78 95,266,000 64,868,850 14.25 2012-09-10
3134 2012-09-11 4,563,000 -6,600 4.79 95,266,000 65,022,750 14.25 2012-09-07
3135 2012-09-10 4,569,600 -200 4.80 95,266,000 62,832,000 13.75 2012-09-06
3136 2012-09-07 4,569,800 -2,000 4.80 95,266,000 62,834,750 13.75 2012-09-05
3137 2012-09-06 4,571,800 -23,000 4.80 95,266,000 62,862,250 13.75 2012-09-04
3138 2012-09-05 4,594,800 -600 4.82 95,266,000 64,327,200 14.00 2012-09-03
3139 2012-09-04 4,595,400 2,400 4.82 95,266,000 63,186,750 13.75 2012-08-31
3140 2012-08-31 4,593,000 -45,000 4.82 95,266,000 64,302,000 14.00 2012-08-29
3141 2012-08-30 4,638,000 -3,200 4.87 95,266,000 63,772,500 13.75 2012-08-28
3142 2012-08-29 4,641,200 10,200 4.87 95,266,000 62,656,200 13.50 2012-08-27
3143 2012-08-28 4,631,000 17,200 4.86 95,266,000 62,518,500 13.50 2012-08-24
3144 2012-08-27 4,613,800 15,000 4.84 95,266,000 64,593,200 14.00 2012-08-23
3145 2012-08-24 4,598,800 -4,400 4.83 95,266,000 63,233,500 13.75 2012-08-22
3146 2012-08-23 4,603,200 2,000 4.83 95,266,000 64,444,800 14.00 2012-08-21
3147 2012-08-22 4,601,200 11,600 4.83 95,266,000 64,416,800 14.00 2012-08-20
3148 2012-08-21 4,589,600 4,000 4.82 95,266,000 64,254,400 14.00 2012-08-17
3149 2012-08-20 4,585,600 -14,000 4.81 95,266,000 65,344,800 14.25 2012-08-16
3150 2012-08-17 4,599,600 -11,200 4.91 93,666,000 70,143,900 15.25 2012-08-15
3151 2012-08-16 4,610,800 -3,000 4.92 93,666,000 68,009,300 14.75 2012-08-14
3152 2012-08-15 4,613,800 -4,000 4.93 93,666,000 66,900,100 14.50 2012-08-13
3153 2012-08-14 4,617,800 -1,400 4.93 93,666,000 65,803,650 14.25 2012-08-10
3154 2012-08-13 4,619,200 5,000 4.93 93,666,000 65,823,600 14.25 2012-08-09
3155 2012-08-10 4,614,200 -17,000 4.93 93,666,000 64,598,800 14.00 2012-08-08
3156 2012-08-09 4,631,200 600 4.94 93,666,000 64,836,800 14.00 2012-08-07
3157 2012-08-08 4,630,600 -3,000 4.94 93,666,000 64,828,400 14.00 2012-08-06
3158 2012-08-03 4,633,600 -12,400 4.95 93,666,000 64,870,400 14.00 2012-08-01
3159 2012-08-02 4,646,000 600 4.96 93,666,000 66,205,500 14.25 2012-07-31
3160 2012-08-01 4,645,400 -6,000 4.96 93,666,000 65,035,600 14.00 2012-07-30
3161 2012-07-27 4,651,400 13,000 4.97 93,666,000 62,793,900 13.50 2012-07-25
3162 2012-07-25 4,638,400 14,000 4.95 93,666,000 63,778,000 13.75 2012-07-23
3163 2012-07-24 4,624,400 -11,200 4.94 93,666,000 67,053,800 14.50 2012-07-20
3164 2012-07-23 4,635,600 -2,800 4.95 93,666,000 66,057,300 14.25 2012-07-19
3165 2012-07-17 4,638,400 -2,000 4.95 93,666,000 64,937,600 14.00 2012-07-13
3166 2012-07-13 4,640,400 -1,200 4.95 93,666,000 67,285,800 14.50 2012-07-11
3167 2012-07-12 4,641,600 3,800 4.96 93,666,000 64,982,400 14.00 2012-07-10
3168 2012-07-11 4,637,800 -1,800 4.95 93,666,000 64,929,200 14.00 2012-07-09
3169 2012-07-10 4,639,600 -5,000 4.95 93,666,000 67,274,200 14.50 2012-07-06
3170 2012-07-09 4,644,600 -2,000 4.96 93,666,000 68,507,850 14.75 2012-07-05
3171 2012-07-06 4,646,600 -6,200 4.96 93,666,000 67,375,700 14.50 2012-07-04
3172 2012-07-05 4,652,800 -1,000 4.97 93,666,000 67,465,600 14.50 2012-07-03
3173 2012-07-04 4,653,800 19,200 4.97 93,666,000 66,316,650 14.25 2012-06-29
3174 2012-07-03 4,634,600 -400 4.95 93,666,000 64,884,400 14.00 2012-06-28
3175 2012-06-29 4,635,000 -39,400 4.95 93,666,000 64,890,000 14.00 2012-06-27
3176 2012-06-28 4,674,400 10,000 4.99 93,666,000 65,441,600 14.00 2012-06-26
3177 2012-06-27 4,664,400 -2,000 4.98 93,666,000 67,633,800 14.50 2012-06-25
3178 2012-06-26 4,666,400 -1,200 4.98 93,666,000 68,829,400 14.75 2012-06-22
3179 2012-06-20 4,667,600 6,800 4.98 93,666,000 67,680,200 14.50 2012-06-18
3180 2012-06-19 4,660,800 1,000 4.98 93,666,000 67,581,600 14.50 2012-06-15
3181 2012-06-15 4,659,800 -1,000 4.97 93,666,000 67,567,100 14.50 2012-06-13
3182 2012-06-14 4,660,800 -6,000 4.98 93,666,000 65,251,200 14.00 2012-06-12
3183 2012-06-13 4,666,800 11,400 4.98 93,666,000 65,335,200 14.00 2012-06-11
3184 2012-06-12 4,655,400 9,800 4.97 93,666,000 65,175,600 14.00 2012-06-08
3185 2012-06-11 4,645,600 -200 4.96 93,666,000 63,877,000 13.75 2012-06-07
3186 2012-06-08 4,645,800 -2,000 4.96 93,666,000 65,041,200 14.00 2012-06-06
3187 2012-06-07 4,647,800 -400 4.96 93,666,000 63,907,250 13.75 2012-06-05
3188 2012-06-06 4,648,200 6,200 4.96 93,666,000 63,912,750 13.75 2012-06-04
3189 2012-06-01 4,642,000 -1,800 4.96 93,666,000 64,988,000 14.00 2012-05-30
3190 2012-05-31 4,643,800 -6,200 4.96 93,666,000 66,174,150 14.25 2012-05-29
3191 2012-05-30 4,650,000 -600 4.96 93,666,000 62,775,000 13.50 2012-05-28
3192 2012-05-29 4,650,600 14,800 4.97 93,666,000 62,783,100 13.50 2012-05-25
3193 2012-05-25 4,635,800 12,000 4.95 93,666,000 62,583,300 13.50 2012-05-23
3194 2012-05-24 4,623,800 -59,600 4.94 93,666,000 60,109,400 13.00 2012-05-22
3195 2012-05-23 4,683,400 -17,400 5.00 93,666,000 60,884,200 13.00 2012-05-21
3196 2012-05-22 4,700,800 40,200 5.02 93,666,000 61,110,400 13.00 2012-05-18
3197 2012-05-21 4,660,600 -37,600 4.98 93,666,000 64,083,250 13.75 2012-05-17
3198 2012-05-18 4,698,200 -13,000 5.02 93,666,000 66,949,350 14.25 2012-05-16
3199 2012-05-17 4,711,200 -81,400 5.03 93,666,000 68,312,400 14.50 2012-05-15
3200 2012-05-16 4,792,600 16,200 5.12 93,666,000 70,690,850 14.75 2012-05-14
3201 2012-05-15 4,776,400 5,800 5.10 93,666,000 72,840,100 15.25 2012-05-11
3202 2012-05-14 4,770,600 -600 5.09 93,666,000 73,944,300 15.50 2012-05-10
3203 2012-05-11 4,771,200 7,000 5.09 93,666,000 76,339,200 16.00 2012-05-09
3204 2012-05-10 4,764,200 7,400 5.09 93,666,000 76,227,200 16.00 2012-05-08
3205 2012-05-09 4,756,800 -600 5.08 93,666,000 76,108,800 16.00 2012-05-07
3206 2012-05-04 4,757,400 10,000 5.08 93,666,000 77,307,750 16.25 2012-05-02
3207 2012-05-03 4,747,400 -400 5.07 93,666,000 78,332,100 16.50 2012-04-30
3208 2012-04-30 4,747,800 2,600 5.07 93,666,000 75,964,800 16.00 2012-04-26
3209 2012-04-27 4,745,200 -25,000 5.07 93,666,000 75,923,200 16.00 2012-04-25
3210 2012-04-26 4,770,200 -35,000 5.09 93,666,000 76,323,200 16.00 2012-04-24
3211 2012-04-23 4,805,200 200 5.13 93,666,000 76,883,200 16.00 2012-04-19
3212 2012-04-20 4,805,000 19,000 5.13 93,666,000 75,678,750 15.75 2012-04-18
3213 2012-04-19 4,786,000 1,000 5.11 93,666,000 74,183,000 15.50 2012-04-17
3214 2012-04-18 4,785,000 9,000 5.11 93,666,000 75,363,750 15.75 2012-04-16
3215 2012-04-17 4,776,000 -84,000 5.10 93,666,000 78,804,000 16.50 2012-04-13
3216 2012-04-16 4,860,000 -6,000 5.19 93,666,000 80,190,000 16.50 2012-04-12
3217 2012-04-13 4,866,000 -4,200 5.20 93,666,000 80,289,000 16.50 2012-04-11
3218 2012-04-12 4,870,200 -20,000 5.20 93,666,000 75,488,100 15.50 2012-04-10
3219 2012-04-11 4,890,200 -58,600 5.22 93,666,000 75,798,100 15.50 2012-04-05
3220 2012-04-10 4,948,800 16,000 5.28 93,666,000 76,706,400 15.50 2012-04-03
3221 2012-04-05 4,932,800 5,400 5.27 93,666,000 75,225,200 15.25 2012-04-02
3222 2012-04-03 4,927,400 -3,200 5.26 93,666,000 77,606,550 15.75 2012-03-30
3223 2012-04-02 4,930,600 -10,400 5.26 93,666,000 76,424,300 15.50 2012-03-29
3224 2012-03-30 4,941,000 -5,200 5.28 93,666,000 77,820,750 15.75 2012-03-28
3225 2012-03-29 4,946,200 -4,600 5.28 93,666,000 79,139,200 16.00 2012-03-27
3226 2012-03-28 4,950,800 -12,400 5.29 93,666,000 79,212,800 16.00 2012-03-26
3227 2012-03-27 4,963,200 27,400 5.30 93,666,000 79,411,200 16.00 2012-03-23
3228 2012-03-26 4,935,800 15,400 5.27 93,666,000 82,674,650 16.75 2012-03-22
3229 2012-03-23 4,920,400 5,600 5.25 93,666,000 83,646,800 17.00 2012-03-21
3230 2012-03-22 4,914,800 8,800 5.25 93,666,000 86,009,000 17.50 2012-03-20
3231 2012-03-21 4,906,000 -13,400 5.24 93,666,000 88,308,000 18.00 2012-03-19
3232 2012-03-20 4,919,400 97,800 5.25 93,666,000 87,319,350 17.75 2012-03-16
3233 2012-03-19 4,821,600 -58,600 5.15 93,566,000 80,761,800 16.75 2012-03-15
3234 2012-03-16 4,880,200 -103,400 5.22 93,566,000 78,083,200 16.00 2012-03-14
3235 2012-03-15 4,983,600 -1,800 5.33 93,566,000 77,245,800 15.50 2012-03-13
3236 2012-03-14 4,985,400 -39,400 5.33 93,566,000 78,520,050 15.75 2012-03-12
3237 2012-03-13 5,024,800 -2,200 5.37 93,566,000 79,140,600 15.75 2012-03-09
3238 2012-03-12 5,027,000 3,400 5.37 93,566,000 76,661,750 15.25 2012-03-08
3239 2012-03-09 5,023,600 -13,800 5.37 93,566,000 75,354,000 15.00 2012-03-07
3240 2012-03-08 5,037,400 27,600 5.38 93,566,000 75,561,000 15.00 2012-03-06
3241 2012-03-07 5,009,800 26,800 5.35 93,566,000 77,651,900 15.50 2012-03-05
3242 2012-03-06 4,983,000 -12,200 5.33 93,566,000 79,728,000 16.00 2012-03-02
3243 2012-03-05 4,995,200 33,400 5.34 93,566,000 77,425,600 15.50 2012-03-01
3244 2012-03-02 4,961,800 -32,400 5.30 93,566,000 75,667,450 15.25 2012-02-29
3245 2012-03-01 4,994,200 11,000 5.34 93,566,000 71,167,350 14.25 2012-02-28
3246 2012-02-29 4,983,200 7,800 5.33 93,566,000 69,764,800 14.00 2012-02-27
3247 2012-02-28 4,975,400 26,800 5.32 93,566,000 72,143,300 14.50 2012-02-24
3248 2012-02-27 4,948,600 32,800 5.29 93,566,000 74,229,000 15.00 2012-02-23
3249 2012-02-24 4,915,800 -1,800 5.25 93,566,000 65,134,350 13.25 2012-02-22
3250 2012-02-23 4,917,600 20,600 5.26 93,566,000 61,470,000 12.50 2012-02-21
3251 2012-02-22 4,897,000 9,600 5.23 93,566,000 62,436,750 12.75 2012-02-20
3252 2012-02-21 4,887,400 7,000 5.22 93,566,000 62,314,350 12.75 2012-02-17
3253 2012-02-20 4,880,400 800 5.22 93,566,000 62,225,100 12.75 2012-02-16
3254 2012-02-17 4,879,600 600 5.22 93,566,000 63,434,800 13.00 2012-02-15
3255 2012-02-16 4,879,000 4,000 5.21 93,566,000 62,207,250 12.75 2012-02-14
3256 2012-02-15 4,875,000 11,000 5.21 93,566,000 62,156,250 12.75 2012-02-13
3257 2012-02-14 4,864,000 66,200 5.20 93,566,000 62,016,000 12.75 2012-02-10
3258 2012-02-13 4,797,800 -30,000 5.13 93,566,000 61,171,950 12.75 2012-02-09
3259 2012-02-10 4,827,800 -3,000 5.16 93,566,000 57,209,430 11.85 2012-02-08
3260 2012-02-09 4,830,800 11,400 5.16 93,566,000 55,554,200 11.50 2012-02-07
3261 2012-02-08 4,819,400 30,000 5.15 93,566,000 55,664,070 11.55 2012-02-06
3262 2012-02-07 4,789,400 21,400 5.12 93,566,000 54,838,630 11.45 2012-02-03
3263 2012-02-06 4,768,000 10,000 5.10 93,566,000 53,163,200 11.15 2012-02-02
3264 2012-02-03 4,758,000 -6,000 5.09 93,566,000 52,813,800 11.10 2012-02-01
3265 2012-02-02 4,764,000 22,000 5.09 93,566,000 53,595,000 11.25 2012-01-31
3266 2012-02-01 4,742,000 7,600 5.07 93,566,000 51,924,900 10.95 2012-01-30
3267 2012-01-31 4,734,400 1,600 5.06 93,566,000 51,604,960 10.90 2012-01-27
3268 2012-01-30 4,732,800 10,400 5.06 93,566,000 52,534,080 11.10 2012-01-26
3269 2012-01-27 4,722,400 4,200 5.05 93,566,000 51,710,280 10.95 2012-01-20
3270 2012-01-26 4,718,200 -800 5.04 93,566,000 52,372,020 11.10 2012-01-19
3271 2012-01-20 4,719,000 400 5.04 93,566,000 51,437,100 10.90 2012-01-18
3272 2012-01-19 4,718,600 2,000 5.04 93,566,000 51,904,600 11.00 2012-01-17
3273 2012-01-18 4,716,600 -600 5.04 93,566,000 50,231,790 10.65 2012-01-16
3274 2012-01-17 4,717,200 2,800 5.04 93,566,000 50,474,040 10.70 2012-01-13
3275 2012-01-16 4,714,400 2,400 5.04 93,566,000 50,679,800 10.75 2012-01-12
3276 2012-01-13 4,712,000 -2,200 5.04 93,566,000 50,654,000 10.75 2012-01-11
3277 2012-01-12 4,714,200 -1,800 5.04 93,566,000 50,441,940 10.70 2012-01-10
3278 2012-01-11 4,716,000 2,800 5.04 93,566,000 50,697,000 10.75 2012-01-09
3279 2012-01-09 4,713,200 1,000 5.04 93,566,000 50,431,240 10.70 2012-01-05
3280 2012-01-06 4,712,200 -800 5.04 93,566,000 49,949,320 10.60 2012-01-04
3281 2012-01-03 4,713,000 7,600 5.04 93,566,000 50,429,100 10.70 2011-12-29
3282 2011-12-29 4,705,400 1,400 5.03 93,566,000 50,583,050 10.75 2011-12-23
3283 2011-12-28 4,704,000 4,000 5.03 93,566,000 50,568,000 10.75 2011-12-22
3284 2011-12-23 4,700,000 19,400 5.02 93,566,000 49,115,000 10.45 2011-12-21
3285 2011-12-22 4,680,600 600 5.00 93,566,000 51,018,540 10.90 2011-12-20
3286 2011-12-21 4,680,000 8,200 5.00 93,566,000 51,012,000 10.90 2011-12-19
3287 2011-12-20 4,671,800 -2,000 4.99 93,566,000 51,389,800 11.00 2011-12-16
3288 2011-12-19 4,673,800 2,600 5.00 93,566,000 50,477,040 10.80 2011-12-15
3289 2011-12-16 4,671,200 -4,000 4.99 93,566,000 51,383,200 11.00 2011-12-14
3290 2011-12-14 4,675,200 -23,200 5.00 93,566,000 51,427,200 11.00 2011-12-12
3291 2011-12-13 4,698,400 5,000 5.02 93,566,000 51,917,320 11.05 2011-12-09
3292 2011-12-12 4,693,400 1,000 5.02 93,566,000 53,035,420 11.30 2011-12-08
3293 2011-12-09 4,692,400 -8,200 5.02 93,566,000 53,962,600 11.50 2011-12-07
3294 2011-12-08 4,700,600 -8,800 5.02 93,566,000 53,116,780 11.30 2011-12-06
3295 2011-12-07 4,709,400 -21,200 5.03 93,566,000 53,451,690 11.35 2011-12-05
3296 2011-12-06 4,730,600 2,400 5.06 93,566,000 53,692,310 11.35 2011-12-02
3297 2011-12-05 4,728,200 -20,600 5.05 93,566,000 53,901,480 11.40 2011-12-01
3298 2011-12-02 4,748,800 5,400 5.08 93,566,000 51,049,600 10.75 2011-11-30
3299 2011-11-30 4,743,400 -11,200 5.07 93,566,000 50,517,210 10.65 2011-11-28
3300 2011-11-29 4,754,600 -2,000 5.08 93,566,000 50,636,490 10.65 2011-11-25
3301 2011-11-28 4,756,600 200 5.08 93,566,000 51,133,450 10.75 2011-11-24
3302 2011-11-25 4,756,400 19,000 5.08 93,566,000 50,180,020 10.55 2011-11-23
3303 2011-11-24 4,737,400 7,800 5.06 93,566,000 51,163,920 10.80 2011-11-22
3304 2011-11-23 4,729,600 35,200 5.05 93,566,000 52,262,080 11.05 2011-11-21
3305 2011-11-22 4,694,400 -1,600 5.02 93,566,000 52,812,000 11.25 2011-11-18
3306 2011-11-21 4,696,000 -2,600 5.02 93,566,000 51,656,000 11.00 2011-11-17
3307 2011-11-18 4,698,600 14,400 5.02 93,566,000 50,979,810 10.85 2011-11-16
3308 2011-11-17 4,684,200 -1,200 5.01 93,566,000 52,228,830 11.15 2011-11-15
3309 2011-11-16 4,685,400 11,200 5.01 93,566,000 52,007,940 11.10 2011-11-14
3310 2011-11-15 4,674,200 11,400 5.00 93,566,000 51,416,200 11.00 2011-11-11
3311 2011-11-14 4,662,800 53,600 4.98 93,566,000 50,824,520 10.90 2011-11-10
3312 2011-11-11 4,609,200 -2,200 4.93 93,566,000 53,697,180 11.65 2011-11-09
3313 2011-11-10 4,611,400 22,600 4.93 93,566,000 50,725,400 11.00 2011-11-08
3314 2011-11-09 4,588,800 -9,000 4.90 93,566,000 53,459,520 11.65 2011-11-07
3315 2011-11-08 4,597,800 35,200 4.91 93,566,000 54,024,150 11.75 2011-11-04
3316 2011-11-04 4,562,600 -2,400 4.88 93,566,000 53,154,290 11.65 2011-11-02
3317 2011-11-03 4,565,000 -14,600 4.88 93,566,000 54,551,750 11.95 2011-11-01
3318 2011-11-02 4,579,600 -10,200 4.89 93,566,000 56,329,080 12.30 2011-10-31
3319 2011-11-01 4,589,800 -30,000 4.91 93,566,000 57,372,500 12.50 2011-10-28
3320 2011-10-31 4,619,800 -10,200 4.94 93,566,000 52,434,730 11.35 2011-10-27
3321 2011-10-28 4,630,000 7,000 4.95 93,566,000 49,078,000 10.60 2011-10-26
3322 2011-10-27 4,623,000 -3,800 4.94 93,566,000 48,772,650 10.55 2011-10-25
3323 2011-10-26 4,626,800 -800 4.94 93,566,000 48,812,740 10.55 2011-10-24
3324 2011-10-24 4,627,600 -600 4.95 93,566,000 46,276,000 10.00 2011-10-20
3325 2011-10-21 4,628,200 -16,200 4.95 93,566,000 47,439,050 10.25 2011-10-19
3326 2011-10-20 4,644,400 -2,600 4.96 93,566,000 46,908,440 10.10 2011-10-18
3327 2011-10-19 4,647,000 1,000 4.97 93,566,000 49,490,550 10.65 2011-10-17
3328 2011-10-18 4,646,000 -2,000 4.97 93,566,000 48,086,100 10.35 2011-10-14
3329 2011-10-17 4,648,000 -8,400 4.97 93,566,000 50,430,800 10.85 2011-10-13
3330 2011-10-14 4,656,400 1,400 4.98 93,566,000 47,029,640 10.10 2011-10-12
3331 2011-10-13 4,655,000 2,600 4.98 93,566,000 45,619,000 9.800 2011-10-11
3332 2011-10-12 4,652,400 14,800 4.97 93,566,000 43,732,560 9.400 2011-10-10
3333 2011-10-11 4,637,600 3,400 4.96 93,566,000 43,593,440 9.400 2011-10-07
3334 2011-10-10 4,634,200 17,200 4.95 93,566,000 43,098,060 9.300 2011-10-06
3335 2011-10-07 4,617,000 19,600 4.93 93,566,000 42,938,100 9.300 2011-10-04
3336 2011-10-06 4,597,400 1,000 4.91 93,566,000 44,594,780 9.700 2011-10-03
3337 2011-10-04 4,596,400 -2,000 4.91 93,566,000 46,653,460 10.15 2011-09-30
3338 2011-10-03 4,598,400 -27,400 4.91 93,566,000 46,673,760 10.15 2011-09-28
3339 2011-09-30 4,625,800 -2,000 4.94 93,566,000 47,183,160 10.20 2011-09-27
3340 2011-09-28 4,627,800 15,000 4.95 93,566,000 45,121,050 9.750 2011-09-26
3341 2011-09-27 4,612,800 45,600 4.93 93,566,000 46,128,000 10.00 2011-09-23
3342 2011-09-26 4,567,200 12,600 4.88 93,566,000 47,498,880 10.40 2011-09-22
3343 2011-09-23 4,554,600 26,800 4.87 93,566,000 49,417,410 10.85 2011-09-21
3344 2011-09-22 4,527,800 51,600 4.84 93,566,000 50,484,970 11.15 2011-09-20
3345 2011-09-21 4,476,200 23,400 4.78 93,566,000 53,714,400 12.00 2011-09-19
3346 2011-09-20 4,452,800 4,000 4.76 93,566,000 55,660,000 12.50 2011-09-16
3347 2011-09-16 4,448,800 19,200 4.75 93,566,000 54,275,360 12.20 2011-09-14
3348 2011-09-15 4,429,600 -1,600 4.73 93,566,000 56,477,400 12.75 2011-09-12
3349 2011-09-14 4,431,200 -200 4.74 93,566,000 58,713,400 13.25 2011-09-09
3350 2011-09-09 4,431,400 3,800 4.74 93,566,000 58,716,050 13.25 2011-09-07
3351 2011-09-08 4,427,600 3,400 4.73 93,566,000 57,558,800 13.00 2011-09-06
3352 2011-09-07 4,424,200 3,000 4.73 93,566,000 58,620,650 13.25 2011-09-05
3353 2011-09-06 4,421,200 55,200 4.73 93,566,000 59,686,200 13.50 2011-09-02
3354 2011-09-05 4,366,000 -6,400 4.67 93,566,000 60,032,500 13.75 2011-09-01
3355 2011-09-02 4,372,400 600 4.67 93,566,000 57,934,300 13.25 2011-08-31
3356 2011-09-01 4,371,800 -11,200 4.67 93,566,000 57,926,350 13.25 2011-08-30
3357 2011-08-31 4,383,000 800 4.68 93,566,000 55,883,250 12.75 2011-08-29
3358 2011-08-30 4,382,200 -2,000 4.68 93,566,000 56,968,600 13.00 2011-08-26
3359 2011-08-29 4,384,200 32,400 4.69 93,566,000 55,898,550 12.75 2011-08-25
3360 2011-08-26 4,351,800 18,600 4.65 93,566,000 54,397,500 12.50 2011-08-24
3361 2011-08-25 4,333,200 25,600 4.63 93,566,000 53,731,680 12.40 2011-08-23
3362 2011-08-24 4,307,600 107,000 4.60 93,566,000 51,691,200 12.00 2011-08-22
3363 2011-08-23 4,200,600 13,800 4.49 93,566,000 53,557,650 12.75 2011-08-19
3364 2011-08-22 4,186,800 400 4.47 93,566,000 60,708,600 14.50 2011-08-18
3365 2011-08-19 4,186,400 11,600 4.47 93,566,000 60,702,800 14.50 2011-08-17
3366 2011-08-18 4,174,800 74,600 4.46 93,566,000 58,447,200 14.00 2011-08-16
3367 2011-08-17 4,100,200 4,400 4.38 93,566,000 55,352,700 13.50 2011-08-15
3368 2011-08-16 4,095,800 5,400 4.38 93,566,000 51,197,500 12.50 2011-08-12
3369 2011-08-15 4,090,400 -4,000 4.37 93,566,000 49,289,320 12.05 2011-08-11
3370 2011-08-12 4,094,400 8,600 4.38 93,566,000 50,975,280 12.45 2011-08-10
3371 2011-08-11 4,085,800 20,200 4.37 93,566,000 51,072,500 12.50 2011-08-09
3372 2011-08-10 4,065,600 24,200 4.35 93,566,000 54,885,600 13.50 2011-08-08
3373 2011-08-09 4,041,400 76,600 4.32 93,566,000 58,600,300 14.50 2011-08-05
3374 2011-08-08 3,964,800 25,200 4.24 93,566,000 59,472,000 15.00 2011-08-04
3375 2011-08-05 3,939,600 13,800 4.21 93,566,000 62,048,700 15.75 2011-08-03
3376 2011-08-04 3,925,800 69,800 4.20 93,566,000 62,812,800 16.00 2011-08-02
3377 2011-08-03 3,856,000 6,800 4.12 93,566,000 62,660,000 16.25 2011-08-01
3378 2011-08-02 3,849,200 2,400 4.11 93,566,000 63,511,800 16.50 2011-07-29
3379 2011-08-01 3,846,800 16,400 4.11 93,566,000 65,395,600 17.00 2011-07-28
3380 2011-07-29 3,830,400 -1,400 4.09 93,566,000 66,074,400 17.25 2011-07-27
3381 2011-07-28 3,831,800 -9,800 4.10 93,566,000 66,098,550 17.25 2011-07-26
3382 2011-07-27 3,841,600 -25,400 4.11 93,566,000 64,346,800 16.75 2011-07-25
3383 2011-07-26 3,867,000 7,000 4.13 93,566,000 63,805,500 16.50 2011-07-22
3384 2011-07-25 3,860,000 49,200 4.13 93,566,000 62,725,000 16.25 2011-07-21
3385 2011-07-22 3,810,800 -9,000 4.07 93,566,000 63,830,900 16.75 2011-07-20
3386 2011-07-21 3,819,800 13,200 4.08 93,566,000 63,981,650 16.75 2011-07-19
3387 2011-07-20 3,806,600 39,400 4.07 93,566,000 66,615,500 17.50 2011-07-18
3388 2011-07-19 3,767,200 6,000 4.03 93,566,000 65,926,000 17.50 2011-07-15
3389 2011-07-18 3,761,200 -5,000 4.02 93,566,000 65,821,000 17.50 2011-07-14
3390 2011-07-15 3,766,200 -1,800 4.03 93,566,000 65,908,500 17.50 2011-07-13
3391 2011-07-14 3,768,000 -11,800 4.03 93,566,000 64,998,000 17.25 2011-07-12
3392 2011-07-13 3,779,800 30,000 4.04 93,566,000 66,146,500 17.50 2011-07-11
3393 2011-07-12 3,749,800 5,800 4.01 93,566,000 69,371,300 18.50 2011-07-08
3394 2011-07-11 3,744,000 -17,800 4.00 93,566,000 69,264,000 18.50 2011-07-07
3395 2011-07-08 3,761,800 30,800 4.02 93,566,000 66,771,950 17.75 2011-07-06
3396 2011-07-07 3,731,000 23,400 3.99 93,566,000 64,359,750 17.25 2011-07-05
3397 2011-07-06 3,707,600 9,200 3.96 93,566,000 61,175,400 16.50 2011-07-04
3398 2011-07-05 3,698,400 -9,800 3.95 93,566,000 60,099,000 16.25 2011-06-30
3399 2011-07-04 3,708,200 6,000 3.96 93,566,000 62,112,350 16.75 2011-06-29
3400 2011-06-29 3,702,200 18,600 3.96 93,566,000 63,862,950 17.25 2011-06-27
3401 2011-06-28 3,683,600 11,200 3.94 93,566,000 58,937,600 16.00 2011-06-24
3402 2011-06-27 3,672,400 21,400 3.92 93,566,000 59,676,500 16.25 2011-06-23
3403 2011-06-24 3,651,000 65,000 3.90 93,566,000 60,241,500 16.50 2011-06-22
3404 2011-06-23 3,586,000 11,200 3.83 93,566,000 61,858,500 17.25 2011-06-21
3405 2011-06-22 3,574,800 -1,200 3.82 93,566,000 62,559,000 17.50 2011-06-20
3406 2011-06-21 3,576,000 17,000 3.82 93,566,000 64,368,000 18.00 2011-06-17
3407 2011-06-20 3,559,000 7,400 3.80 93,566,000 65,841,500 18.50 2011-06-16
3408 2011-06-17 3,551,600 -9,000 3.80 93,566,000 67,480,400 19.00 2011-06-15
3409 2011-06-16 3,560,600 1,200 3.81 93,566,000 65,871,100 18.50 2011-06-14
3410 2011-06-15 3,559,400 -10,000 3.80 93,566,000 64,959,050 18.25 2011-06-13
3411 2011-06-14 3,569,400 6,600 3.81 93,566,000 66,033,900 18.50 2011-06-10
3412 2011-06-13 3,562,800 -200 3.81 93,566,000 65,911,800 18.50 2011-06-09
3413 2011-06-10 3,563,000 1,200 3.81 93,566,000 67,697,000 19.00 2011-06-08
3414 2011-06-09 3,561,800 14,200 3.81 93,566,000 69,455,100 19.50 2011-06-07
3415 2011-06-08 3,547,600 17,200 3.79 93,516,000 67,404,400 19.00 2011-06-03
3416 2011-06-07 3,530,400 26,000 3.78 93,516,000 67,077,600 19.00 2011-06-02
3417 2011-06-03 3,504,400 -5,800 3.75 93,516,000 67,459,700 19.25 2011-06-01
3418 2011-06-02 3,510,200 -18,200 3.75 93,516,000 69,326,450 19.75 2011-05-31
3419 2011-06-01 3,528,400 4,000 3.77 93,516,000 68,803,800 19.50 2011-05-30
3420 2011-05-31 3,524,400 -26,600 3.77 93,516,000 67,844,700 19.25 2011-05-27
3421 2011-05-30 3,551,000 -8,600 3.80 93,516,000 68,356,750 19.25 2011-05-26
3422 2011-05-27 3,559,600 -70,400 3.81 93,516,000 68,522,300 19.25 2011-05-25
3423 2011-05-26 3,630,000 -50,800 3.88 93,516,000 72,600,000 20.00 2011-05-24
3424 2011-05-25 3,680,800 20,600 3.94 93,516,000 74,536,200 20.25 2011-05-23
3425 2011-05-24 3,660,200 -34,000 3.91 93,516,000 76,864,200 21.00 2011-05-20
3426 2011-05-23 3,694,200 7,400 3.95 93,516,000 79,425,300 21.50 2011-05-19
3427 2011-05-20 3,686,800 -33,000 3.94 93,516,000 78,344,500 21.25 2011-05-18
3428 2011-05-19 3,719,800 -13,400 3.98 93,516,000 80,905,650 21.75 2011-05-17
3429 2011-05-18 3,733,200 9,600 3.99 93,516,000 78,397,200 21.00 2011-05-16
3430 2011-05-17 3,723,600 -6,200 3.98 93,516,000 74,472,000 20.00 2011-05-13
3431 2011-05-16 3,729,800 -13,600 3.99 93,516,000 74,596,000 20.00 2011-05-12
3432 2011-05-13 3,743,400 -6,400 4.00 93,516,000 73,932,150 19.75 2011-05-11
3433 2011-05-12 3,749,800 -11,000 4.01 93,516,000 73,121,100 19.50 2011-05-09
3434 2011-05-11 3,760,800 10,800 4.02 93,516,000 71,455,200 19.00 2011-05-06
3435 2011-05-09 3,750,000 12,400 4.01 93,516,000 72,187,500 19.25 2011-05-05
3436 2011-05-06 3,737,600 12,000 4.00 93,516,000 71,014,400 19.00 2011-05-04
3437 2011-05-05 3,725,600 -4,200 3.98 93,516,000 71,717,800 19.25 2011-05-03
3438 2011-05-04 3,729,800 13,600 3.99 93,516,000 71,798,650 19.25 2011-04-29
3439 2011-05-03 3,716,200 -4,000 3.97 93,516,000 73,394,950 19.75 2011-04-28
3440 2011-04-29 3,720,200 60,000 3.98 93,516,000 73,473,950 19.75 2011-04-27
3441 2011-04-28 3,660,200 -800 3.91 93,516,000 72,288,950 19.75 2011-04-26
3442 2011-04-27 3,661,000 22,400 3.91 93,516,000 71,389,500 19.50 2011-04-21
3443 2011-04-26 3,638,600 9,800 3.89 93,516,000 70,952,700 19.50 2011-04-20
3444 2011-04-21 3,628,800 8,000 3.88 93,516,000 70,761,600 19.50 2011-04-19
3445 2011-04-20 3,620,800 -5,200 3.87 93,516,000 70,605,600 19.50 2011-04-18
3446 2011-04-19 3,626,000 13,800 3.88 93,516,000 72,520,000 20.00 2011-04-15
3447 2011-04-18 3,612,200 -51,400 3.86 93,516,000 74,953,150 20.75 2011-04-14
3448 2011-04-15 3,663,600 37,600 3.92 93,516,000 70,524,300 19.25 2011-04-13
3449 2011-04-14 3,626,000 54,000 3.88 93,516,000 70,707,000 19.50 2011-04-12
3450 2011-04-13 3,572,000 9,600 3.82 93,516,000 69,654,000 19.50 2011-04-11
3451 2011-04-12 3,562,400 15,000 3.81 93,516,000 70,357,400 19.75 2011-04-08
3452 2011-04-11 3,547,400 24,200 3.80 93,446,000 70,061,150 19.75 2011-04-07
3453 2011-04-08 3,523,200 39,800 3.77 93,446,000 68,702,400 19.50 2011-04-06
3454 2011-04-07 3,483,400 11,000 3.73 93,446,000 67,926,300 19.50 2011-04-04
3455 2011-04-06 3,472,400 3,400 3.72 93,446,000 67,711,800 19.50 2011-04-01
3456 2011-04-04 3,469,000 20,200 3.71 93,446,000 68,512,750 19.75 2011-03-31
3457 2011-04-01 3,448,800 -1,200 3.69 93,446,000 68,113,800 19.75 2011-03-30
3458 2011-03-31 3,450,000 800 3.69 93,446,000 69,000,000 20.00 2011-03-29
3459 2011-03-30 3,449,200 5,800 3.69 93,446,000 68,984,000 20.00 2011-03-28
3460 2011-03-29 3,443,400 7,200 3.68 93,446,000 68,868,000 20.00 2011-03-25
3461 2011-03-28 3,436,200 4,600 3.68 93,446,000 69,583,050 20.25 2011-03-24
3462 2011-03-25 3,431,600 13,200 3.67 93,446,000 68,632,000 20.00 2011-03-23
3463 2011-03-24 3,418,400 27,600 3.66 93,446,000 68,368,000 20.00 2011-03-22
3464 2011-03-23 3,390,800 16,600 3.63 93,446,000 72,054,500 21.25 2011-03-21
3465 2011-03-22 3,374,200 5,200 3.61 93,446,000 72,545,300 21.50 2011-03-18
3466 2011-03-21 3,369,000 5,400 3.61 93,446,000 71,591,250 21.25 2011-03-17
3467 2011-03-18 3,363,600 -8,400 3.60 93,446,000 78,203,700 23.25 2011-03-16
3468 2011-03-17 3,372,000 7,400 3.61 93,446,000 76,713,000 22.75 2011-03-15
3469 2011-03-16 3,364,600 8,200 3.60 93,446,000 79,068,100 23.50 2011-03-14
3470 2011-03-15 3,356,400 31,800 3.59 93,446,000 78,875,400 23.50 2011-03-11
3471 2011-03-14 3,324,600 6,600 3.56 93,446,000 78,959,250 23.75 2011-03-10
3472 2011-03-11 3,318,000 -18,600 3.55 93,446,000 77,973,000 23.50 2011-03-09
3473 2011-03-10 3,336,600 -23,000 3.57 93,446,000 78,410,100 23.50 2011-03-08
3474 2011-03-09 3,359,600 -3,200 3.60 93,446,000 76,430,900 22.75 2011-03-07
3475 2011-03-08 3,362,800 5,000 3.60 93,446,000 76,503,700 22.75 2011-03-04
3476 2011-03-07 3,357,800 800 3.59 93,446,000 76,389,950 22.75 2011-03-03
3477 2011-03-04 3,357,000 -35,400 3.59 93,446,000 72,175,500 21.50 2011-03-02
3478 2011-03-03 3,392,400 -9,600 3.63 93,446,000 75,480,900 22.25 2011-03-01
3479 2011-03-02 3,402,000 -42,600 3.64 93,446,000 75,694,500 22.25 2011-02-28
3480 2011-03-01 3,444,600 -158,200 3.69 93,446,000 75,781,200 22.00 2011-02-25
3481 2011-02-28 3,602,800 44,000 3.86 93,446,000 76,559,500 21.25 2011-02-24
3482 2011-02-25 3,558,800 -74,800 3.81 93,446,000 80,073,000 22.50 2011-02-23
3483 2011-02-24 3,633,600 16,600 3.89 93,446,000 82,664,400 22.75 2011-02-22
3484 2011-02-23 3,617,000 6,000 3.87 93,446,000 85,903,750 23.75 2011-02-21
3485 2011-02-22 3,611,000 -11,000 3.86 93,446,000 88,469,500 24.50 2011-02-18
3486 2011-02-21 3,622,000 -2,400 3.88 93,446,000 83,306,000 23.00 2011-02-17
3487 2011-02-18 3,624,400 28,600 3.88 93,446,000 81,549,000 22.50 2011-02-16
3488 2011-02-17 3,595,800 10,000 3.85 93,446,000 81,804,450 22.75 2011-02-15
3489 2011-02-16 3,585,800 2,800 3.84 93,446,000 82,473,400 23.00 2011-02-14
3490 2011-02-15 3,583,000 -34,800 3.84 93,186,000 82,409,000 23.00 2011-02-11
3491 2011-02-14 3,617,800 19,400 3.88 93,186,000 83,209,400 23.00 2011-02-10
3492 2011-02-11 3,598,400 36,400 3.86 93,186,000 83,662,800 23.25 2011-02-09
3493 2011-02-10 3,562,000 6,000 3.82 93,186,000 84,597,500 23.75 2011-02-08
3494 2011-02-09 3,556,000 30,200 3.82 93,186,000 84,455,000 23.75 2011-02-07
3495 2011-02-08 3,525,800 63,800 3.78 93,186,000 85,500,650 24.25 2011-02-01
3496 2011-02-07 3,462,000 -2,200 3.72 93,186,000 82,222,500 23.75 2011-01-31
3497 2011-02-01 3,464,200 -12,800 3.72 93,186,000 81,408,700 23.50 2011-01-28
3498 2011-01-31 3,477,000 6,000 3.73 93,186,000 79,971,000 23.00 2011-01-27
3499 2011-01-28 3,471,000 10,600 3.72 93,186,000 78,965,250 22.75 2011-01-26
3500 2011-01-27 3,460,400 22,000 3.71 93,186,000 81,319,400 23.50 2011-01-25
3501 2011-01-26 3,438,400 -11,200 3.69 93,186,000 82,521,600 24.00 2011-01-24
3502 2011-01-25 3,449,600 7,000 3.70 93,186,000 83,652,800 24.25 2011-01-21
3503 2011-01-24 3,442,600 23,400 3.69 93,186,000 81,761,750 23.75 2011-01-20
3504 2011-01-21 3,419,200 -4,600 3.67 93,186,000 82,060,800 24.00 2011-01-19
3505 2011-01-20 3,423,800 11,800 3.67 93,186,000 83,883,100 24.50 2011-01-18
3506 2011-01-19 3,412,000 13,200 3.66 93,186,000 84,447,000 24.75 2011-01-17
3507 2011-01-18 3,398,800 -27,000 3.65 93,186,000 83,270,600 24.50 2011-01-14
3508 2011-01-17 3,425,800 -9,800 3.68 93,186,000 85,645,000 25.00 2011-01-13
3509 2011-01-14 3,435,600 -33,200 3.69 93,186,000 85,031,100 24.75 2011-01-12
3510 2011-01-13 3,468,800 58,400 3.72 93,186,000 84,985,600 24.50 2011-01-11
3511 2011-01-12 3,410,400 -206,000 3.66 93,186,000 86,965,200 25.50 2011-01-10
3512 2011-01-11 3,616,400 -161,600 3.88 93,186,000 83,177,200 23.00 2011-01-07
3513 2011-01-10 3,778,000 -88,200 4.05 93,186,000 84,060,500 22.25 2011-01-06
3514 2011-01-07 3,866,200 25,400 4.20 92,098,000 82,156,750 21.25 2011-01-05
3515 2011-01-06 3,840,800 -44,000 4.17 92,098,000 83,537,400 21.75 2011-01-04
3516 2011-01-05 3,884,800 52,200 4.22 92,098,000 84,494,400 21.75 2011-01-03
3517 2011-01-04 3,832,600 -196,200 4.16 92,098,000 77,610,150 20.25 2010-12-30
3518 2011-01-03 4,028,800 83,600 4.37 92,098,000 83,597,600 20.75 2010-12-29
3519 2010-12-30 3,945,200 3,400 4.28 92,098,000 82,849,200 21.00 2010-12-28
3520 2010-12-29 3,941,800 4,600 4.28 92,098,000 77,850,550 19.75 2010-12-23
3521 2010-12-28 3,937,200 8,400 4.28 91,906,000 78,744,000 20.00 2010-12-22
3522 2010-12-23 3,928,800 33,400 4.27 91,906,000 78,576,000 20.00 2010-12-21
3523 2010-12-22 3,895,400 -5,800 4.24 91,906,000 78,881,850 20.25 2010-12-20
3524 2010-12-21 3,901,200 5,600 4.24 91,906,000 79,974,600 20.50 2010-12-17
3525 2010-12-20 3,895,600 -10,800 4.24 91,906,000 78,885,900 20.25 2010-12-16
3526 2010-12-17 3,906,400 25,800 4.25 91,906,000 84,964,200 21.75 2010-12-15
3527 2010-12-16 3,880,600 -9,800 4.24 91,492,000 87,313,500 22.50 2010-12-14
3528 2010-12-15 3,890,400 3,800 4.25 91,492,000 87,534,000 22.50 2010-12-13
3529 2010-12-14 3,886,600 -113,800 4.27 90,980,000 87,448,500 22.50 2010-12-10
3530 2010-12-13 4,000,400 -37,400 4.40 90,980,000 84,008,400 21.00 2010-12-09
3531 2010-12-10 4,037,800 -1,800 4.44 90,980,000 81,765,450 20.25 2010-12-08
3532 2010-12-09 4,039,600 -51,200 4.44 90,980,000 82,811,800 20.50 2010-12-07
3533 2010-12-08 4,090,800 65,800 4.50 90,980,000 79,770,600 19.50 2010-12-06
3534 2010-12-07 4,025,000 -71,000 4.42 90,980,000 76,475,000 19.00 2010-12-03
3535 2010-12-06 4,096,000 -198,600 4.50 90,980,000 74,752,000 18.25 2010-12-02
3536 2010-12-03 4,294,600 -59,000 4.72 90,980,000 75,155,500 17.50 2010-12-01
3537 2010-12-02 4,353,600 -144,200 4.79 90,980,000 74,011,200 17.00 2010-11-30
3538 2010-12-01 4,497,800 6,000 4.98 90,244,000 76,462,600 17.00 2010-11-29
3539 2010-11-30 4,491,800 9,200 4.98 90,244,000 76,360,600 17.00 2010-11-26
3540 2010-11-29 4,482,600 9,000 4.97 90,244,000 78,445,500 17.50 2010-11-25
3541 2010-11-26 4,473,600 -20,000 4.96 90,244,000 79,406,400 17.75 2010-11-24
3542 2010-11-25 4,493,600 16,600 4.98 90,244,000 80,884,800 18.00 2010-11-23
3543 2010-11-24 4,477,000 -12,800 4.96 90,244,000 83,943,750 18.75 2010-11-22
3544 2010-11-23 4,489,800 -10,800 4.99 89,988,000 84,183,750 18.75 2010-11-19
3545 2010-11-22 4,500,600 -6,400 5.00 89,988,000 83,261,100 18.50 2010-11-18
3546 2010-11-19 4,507,000 -36,800 5.01 89,988,000 82,252,750 18.25 2010-11-17
3547 2010-11-18 4,543,800 9,600 5.07 89,700,000 85,196,250 18.75 2010-11-16
3548 2010-11-17 4,534,200 8,800 5.05 89,700,000 85,016,250 18.75 2010-11-15
3549 2010-11-16 4,525,400 -39,600 5.05 89,700,000 85,982,600 19.00 2010-11-12
3550 2010-11-15 4,565,000 1,800 5.09 89,700,000 85,593,750 18.75 2010-11-11
3551 2010-11-12 4,563,200 -2,200 5.09 89,700,000 84,419,200 18.50 2010-11-10
3552 2010-11-11 4,565,400 115,200 5.09 89,700,000 79,894,500 17.50 2010-11-09
3553 2010-11-10 4,450,200 -27,200 4.98 89,316,000 81,216,150 18.25 2010-11-08
3554 2010-11-09 4,477,400 -68,600 5.01 89,316,000 81,712,550 18.25 2010-11-05
3555 2010-11-08 4,546,000 -7,600 5.09 89,316,000 78,418,500 17.25 2010-11-04
3556 2010-11-05 4,553,600 -43,200 5.10 89,316,000 78,549,600 17.25 2010-11-03
3557 2010-11-04 4,596,800 -48,400 5.15 89,316,000 80,444,000 17.50 2010-11-02
3558 2010-11-03 4,645,200 -9,000 5.20 89,316,000 82,452,300 17.75 2010-11-01
3559 2010-11-01 4,654,200 -80,200 5.21 89,316,000 79,121,400 17.00 2010-10-28
3560 2010-10-29 4,734,400 -1,600 5.30 89,316,000 75,750,400 16.00 2010-10-27
3561 2010-10-28 4,736,000 -40,000 5.30 89,316,000 75,776,000 16.00 2010-10-26
3562 2010-10-27 4,776,000 -56,600 5.35 89,316,000 76,416,000 16.00 2010-10-25
3563 2010-10-26 4,832,600 1,800 5.41 89,316,000 76,113,450 15.75 2010-10-22
3564 2010-10-25 4,830,800 -4,000 5.41 89,316,000 76,085,100 15.75 2010-10-21
3565 2010-10-22 4,834,800 5,800 5.41 89,316,000 76,148,100 15.75 2010-10-20
3566 2010-10-21 4,829,000 -3,400 5.41 89,316,000 77,264,000 16.00 2010-10-19
3567 2010-10-20 4,832,400 -10,000 5.41 89,316,000 77,318,400 16.00 2010-10-18
3568 2010-10-19 4,842,400 8,400 5.42 89,316,000 76,267,800 15.75 2010-10-15
3569 2010-10-18 4,834,000 26,600 5.41 89,316,000 77,344,000 16.00 2010-10-14
3570 2010-10-15 4,807,400 -600 5.38 89,316,000 76,918,400 16.00 2010-10-13
3571 2010-10-14 4,808,000 54,600 5.38 89,316,000 76,928,000 16.00 2010-10-12
3572 2010-10-13 4,753,400 -14,400 5.32 89,316,000 74,866,050 15.75 2010-10-11
3573 2010-10-12 4,767,800 -54,600 5.34 89,316,000 76,284,800 16.00 2010-10-08
3574 2010-10-11 4,822,400 -1,200 5.40 89,316,000 78,364,000 16.25 2010-10-07
3575 2010-10-08 4,823,600 -39,600 5.40 89,316,000 78,383,500 16.25 2010-10-06
3576 2010-10-07 4,863,200 4,000 5.44 89,316,000 77,811,200 16.00 2010-10-05
3577 2010-10-06 4,859,200 5,000 5.44 89,316,000 78,962,000 16.25 2010-10-04
3578 2010-10-05 4,854,200 -13,000 5.43 89,316,000 78,880,750 16.25 2010-09-30
3579 2010-10-04 4,867,200 -800 5.45 89,316,000 77,875,200 16.00 2010-09-29
3580 2010-09-30 4,868,000 -3,400 5.45 89,316,000 77,888,000 16.00 2010-09-28
3581 2010-09-29 4,871,400 12,600 5.45 89,316,000 79,160,250 16.25 2010-09-27
3582 2010-09-28 4,858,800 33,800 5.44 89,316,000 76,526,100 15.75 2010-09-24
3583 2010-09-24 4,825,000 -1,000 5.40 89,316,000 72,375,000 15.00 2010-09-21
3584 2010-09-22 4,826,000 -14,200 5.40 89,316,000 72,390,000 15.00 2010-09-20
3585 2010-09-21 4,840,200 -31,600 5.42 89,316,000 73,813,050 15.25 2010-09-17
3586 2010-09-20 4,871,800 -1,200 5.45 89,316,000 75,512,900 15.50 2010-09-16
3587 2010-09-16 4,873,000 -1,800 5.46 89,316,000 73,095,000 15.00 2010-09-14
3588 2010-09-15 4,874,800 -4,200 5.46 89,316,000 75,559,400 15.50 2010-09-13
3589 2010-09-14 4,879,000 -6,800 5.46 89,316,000 73,185,000 15.00 2010-09-10
3590 2010-09-13 4,885,800 -5,200 5.47 89,316,000 74,508,450 15.25 2010-09-09
3591 2010-09-10 4,891,000 9,800 5.48 89,316,000 72,142,250 14.75 2010-09-08
3592 2010-09-09 4,881,200 -1,400 5.47 89,316,000 74,438,300 15.25 2010-09-07
3593 2010-09-08 4,882,600 -14,800 5.47 89,316,000 74,459,650 15.25 2010-09-06
3594 2010-09-07 4,897,400 34,400 5.48 89,316,000 74,685,350 15.25 2010-09-03
3595 2010-09-06 4,863,000 -1,600 5.44 89,316,000 74,160,750 15.25 2010-09-02
3596 2010-09-03 4,864,600 3,200 5.45 89,316,000 72,969,000 15.00 2010-09-01
3597 2010-09-02 4,861,400 2,000 5.44 89,316,000 72,921,000 15.00 2010-08-31
3598 2010-09-01 4,859,400 400 5.44 89,316,000 72,891,000 15.00 2010-08-30
3599 2010-08-31 4,859,000 9,600 5.44 89,316,000 69,240,750 14.25 2010-08-27
3600 2010-08-30 4,849,400 4,400 5.43 89,316,000 70,316,300 14.50 2010-08-26
3601 2010-08-27 4,845,000 -14,200 5.42 89,316,000 71,463,750 14.75 2010-08-25
3602 2010-08-26 4,859,200 -71,600 5.44 89,316,000 72,888,000 15.00 2010-08-24
3603 2010-08-25 4,930,800 -35,800 5.52 89,316,000 78,892,800 16.00 2010-08-23
3604 2010-08-24 4,966,600 8,000 5.56 89,316,000 74,499,000 15.00 2010-08-20
3605 2010-08-23 4,958,600 -400 5.55 89,316,000 75,618,650 15.25 2010-08-19
3606 2010-08-19 4,959,000 20,000 5.55 89,316,000 75,624,750 15.25 2010-08-17
3607 2010-08-16 4,939,000 -2,000 5.53 89,316,000 74,085,000 15.00 2010-08-12
3608 2010-08-13 4,941,000 -2,000 5.53 89,316,000 74,115,000 15.00 2010-08-11
3609 2010-08-12 4,943,000 20,000 5.53 89,316,000 75,380,750 15.25 2010-08-10
3610 2010-08-11 4,923,000 -4,000 5.51 89,316,000 73,845,000 15.00 2010-08-09
3611 2010-08-10 4,927,000 44,600 5.52 89,316,000 73,905,000 15.00 2010-08-06
3612 2010-08-09 4,882,400 2,000 5.47 89,316,000 73,236,000 15.00 2010-08-05
3613 2010-08-06 4,880,400 1,600 5.46 89,316,000 71,985,900 14.75 2010-08-04
3614 2010-08-05 4,878,800 -11,200 5.46 89,316,000 74,401,700 15.25 2010-08-03
3615 2010-08-04 4,890,000 6,600 5.47 89,316,000 74,572,500 15.25 2010-08-02
3616 2010-08-03 4,883,400 -1,400 5.47 89,316,000 74,471,850 15.25 2010-07-30
3617 2010-08-02 4,884,800 -36,400 5.47 89,316,000 73,272,000 15.00 2010-07-29
3618 2010-07-30 4,921,200 -4,800 5.51 89,316,000 72,587,700 14.75 2010-07-28
3619 2010-07-29 4,926,000 -200 5.52 89,316,000 72,658,500 14.75 2010-07-27
3620 2010-07-28 4,926,200 -1,200 5.52 89,316,000 73,893,000 15.00 2010-07-26
3621 2010-07-27 4,927,400 -6,400 5.52 89,316,000 75,142,850 15.25 2010-07-23
3622 2010-07-26 4,933,800 33,600 5.52 89,316,000 74,007,000 15.00 2010-07-22
3623 2010-07-23 4,900,200 4,200 5.49 89,316,000 67,377,750 13.75 2010-07-21
3624 2010-07-21 4,896,000 -1,000 5.48 89,316,000 67,320,000 13.75 2010-07-19
3625 2010-07-20 4,897,000 -4,000 5.48 89,316,000 68,558,000 14.00 2010-07-16
3626 2010-07-19 4,901,000 -4,800 5.49 89,316,000 67,388,750 13.75 2010-07-15
3627 2010-07-16 4,905,800 1,000 5.49 89,316,000 67,454,750 13.75 2010-07-14
3628 2010-07-15 4,904,800 -1,000 5.49 89,316,000 68,667,200 14.00 2010-07-13
3629 2010-07-14 4,905,800 -14,200 5.49 89,316,000 69,907,650 14.25 2010-07-12
3630 2010-07-13 4,920,000 20,000 5.51 89,316,000 70,110,000 14.25 2010-07-09
3631 2010-07-12 4,900,000 -2,200 5.49 89,316,000 69,825,000 14.25 2010-07-08
3632 2010-07-09 4,902,200 -200 5.49 89,316,000 68,630,800 14.00 2010-07-07
3633 2010-07-08 4,902,400 11,000 5.49 89,316,000 68,633,600 14.00 2010-07-06
3634 2010-07-07 4,891,400 19,800 5.48 89,316,000 67,256,750 13.75 2010-07-05
3635 2010-07-06 4,871,600 -1,400 5.45 89,316,000 66,984,500 13.75 2010-07-02
3636 2010-07-05 4,873,000 -200 5.46 89,316,000 68,222,000 14.00 2010-06-30
3637 2010-07-02 4,873,200 -5,200 5.46 89,316,000 68,224,800 14.00 2010-06-29
3638 2010-06-30 4,878,400 -8,400 5.46 89,316,000 71,956,400 14.75 2010-06-28
3639 2010-06-29 4,886,800 6,400 5.47 89,316,000 69,636,900 14.25 2010-06-25
3640 2010-06-28 4,880,400 31,200 5.46 89,316,000 69,545,700 14.25 2010-06-24
3641 2010-06-24 4,849,200 47,600 5.43 89,316,000 70,313,400 14.50 2010-06-22
3642 2010-06-23 4,801,600 12,400 5.38 89,316,000 70,823,600 14.75 2010-06-21
3643 2010-06-22 4,789,200 -1,200 5.36 89,316,000 68,246,100 14.25 2010-06-18
3644 2010-06-21 4,790,400 -600 5.36 89,316,000 68,263,200 14.25 2010-06-17
3645 2010-06-18 4,791,000 2,000 5.36 89,316,000 68,271,750 14.25 2010-06-15
3646 2010-06-17 4,789,000 600 5.36 89,316,000 68,243,250 14.25 2010-06-14
3647 2010-06-15 4,788,400 -5,400 5.36 89,316,000 68,234,700 14.25 2010-06-11
3648 2010-06-14 4,793,800 2,600 5.37 89,316,000 67,113,200 14.00 2010-06-10
3649 2010-06-11 4,791,200 1,600 5.36 89,316,000 68,274,600 14.25 2010-06-09
3650 2010-06-10 4,789,600 3,400 5.36 89,316,000 68,251,800 14.25 2010-06-08
3651 2010-06-09 4,786,200 -8,000 5.36 89,316,000 68,203,350 14.25 2010-06-07
3652 2010-06-08 4,794,200 2,000 5.37 89,316,000 69,515,900 14.50 2010-06-04
3653 2010-06-07 4,792,200 1,200 5.37 89,316,000 67,090,800 14.00 2010-06-03
3654 2010-06-04 4,791,000 -4,400 5.36 89,316,000 64,678,500 13.50 2010-06-02
3655 2010-06-03 4,795,400 -3,200 5.37 89,316,000 64,737,900 13.50 2010-06-01
3656 2010-06-02 4,798,600 -3,400 5.37 89,316,000 67,180,400 14.00 2010-05-31
3657 2010-06-01 4,802,000 -4,200 5.38 89,316,000 67,228,000 14.00 2010-05-28
3658 2010-05-28 4,806,200 -4,000 5.38 89,316,000 63,682,150 13.25 2010-05-26
3659 2010-05-27 4,810,200 16,800 5.39 89,316,000 62,532,600 13.00 2010-05-25
3660 2010-05-26 4,793,400 -3,400 5.37 89,316,000 65,909,250 13.75 2010-05-24
3661 2010-05-25 4,796,800 -1,400 5.37 89,316,000 64,756,800 13.50 2010-05-20
3662 2010-05-24 4,798,200 -3,200 5.37 89,316,000 69,573,900 14.50 2010-05-19
3663 2010-05-20 4,801,400 18,800 5.38 89,316,000 72,021,000 15.00 2010-05-18
3664 2010-05-19 4,782,600 -21,200 5.35 89,316,000 70,543,350 14.75 2010-05-17
3665 2010-05-18 4,803,800 17,000 5.38 89,316,000 73,257,950 15.25 2010-05-14
3666 2010-05-17 4,786,800 49,200 5.36 89,316,000 75,392,100 15.75 2010-05-13
3667 2010-05-14 4,737,600 12,400 5.30 89,316,000 72,248,400 15.25 2010-05-12
3668 2010-05-13 4,725,200 9,000 5.29 89,316,000 74,421,900 15.75 2010-05-11
3669 2010-05-12 4,716,200 8,600 5.28 89,316,000 76,638,250 16.25 2010-05-10
3670 2010-05-11 4,707,600 15,000 5.27 89,316,000 75,321,600 16.00 2010-05-07
3671 2010-05-10 4,692,600 -2,800 5.25 89,316,000 76,254,750 16.25 2010-05-06
3672 2010-05-07 4,695,400 -15,000 5.26 89,316,000 80,995,650 17.25 2010-05-05
3673 2010-05-06 4,710,400 -5,800 5.27 89,316,000 82,432,000 17.50 2010-05-04
3674 2010-05-05 4,716,200 -14,400 5.28 89,316,000 82,533,500 17.50 2010-05-03
3675 2010-05-04 4,730,600 -4,400 5.30 89,316,000 83,968,150 17.75 2010-04-30
3676 2010-05-03 4,735,000 20,800 5.30 89,316,000 81,678,750 17.25 2010-04-29
3677 2010-04-30 4,714,200 66,800 5.28 89,316,000 82,498,500 17.50 2010-04-28
3678 2010-04-29 4,647,400 -7,000 5.20 89,316,000 82,491,350 17.75 2010-04-27
3679 2010-04-28 4,654,400 45,400 5.21 89,316,000 84,942,800 18.25 2010-04-26
3680 2010-04-27 4,609,000 -99,600 5.16 89,316,000 85,266,500 18.50 2010-04-23
3681 2010-04-26 4,708,600 -9,400 5.27 89,316,000 85,931,950 18.25 2010-04-22
3682 2010-04-23 4,718,000 -21,800 5.28 89,316,000 86,103,500 18.25 2010-04-21
3683 2010-04-22 4,739,800 -97,800 5.31 89,316,000 87,686,300 18.50 2010-04-20
3684 2010-04-21 4,837,600 -34,000 5.42 89,316,000 87,076,800 18.00 2010-04-19
3685 2010-04-20 4,871,600 -179,200 5.45 89,316,000 87,688,800 18.00 2010-04-16
3686 2010-04-19 5,050,800 109,200 5.65 89,316,000 90,914,400 18.00 2010-04-15
3687 2010-04-16 4,941,600 9,600 5.53 89,316,000 91,419,600 18.50 2010-04-14
3688 2010-04-15 4,932,000 18,600 5.52 89,316,000 86,310,000 17.50 2010-04-13
3689 2010-04-14 4,913,400 82,000 5.50 89,316,000 85,984,500 17.50 2010-04-12
3690 2010-04-13 4,831,400 -18,000 5.41 89,316,000 86,965,200 18.00 2010-04-09
3691 2010-04-12 4,849,400 40,000 5.43 89,316,000 86,076,850 17.75 2010-04-08
3692 2010-04-09 4,809,400 -200 5.38 89,316,000 91,378,600 19.00 2010-04-07
3693 2010-04-08 4,809,600 49,200 5.38 89,316,000 87,775,200 18.25 2010-04-01
3694 2010-04-07 4,760,400 -107,400 5.33 89,316,000 85,687,200 18.00 2010-03-31
3695 2010-04-01 4,867,800 9,600 5.45 89,316,000 83,969,550 17.25 2010-03-30
3696 2010-03-31 4,858,200 -16,600 5.44 89,316,000 82,589,400 17.00 2010-03-29
3697 2010-03-30 4,874,800 -12,400 5.46 89,316,000 81,652,900 16.75 2010-03-26
3698 2010-03-29 4,887,200 8,800 5.47 89,316,000 79,417,000 16.25 2010-03-25
3699 2010-03-26 4,878,400 -5,200 5.46 89,316,000 80,493,600 16.50 2010-03-24
3700 2010-03-25 4,883,600 -3,400 5.47 89,316,000 81,800,300 16.75 2010-03-23
3701 2010-03-24 4,887,000 102,800 5.47 89,316,000 83,079,000 17.00 2010-03-22
3702 2010-03-23 4,784,200 6,200 5.36 89,316,000 78,939,300 16.50 2010-03-19
3703 2010-03-22 4,778,000 13,000 5.35 89,316,000 76,448,000 16.00 2010-03-18
3704 2010-03-19 4,765,000 -5,800 5.33 89,316,000 76,240,000 16.00 2010-03-17
3705 2010-03-18 4,770,800 19,200 5.34 89,316,000 76,332,800 16.00 2010-03-16
3706 2010-03-17 4,751,600 20,800 5.32 89,316,000 76,025,600 16.00 2010-03-15
3707 2010-03-16 4,730,800 9,000 5.30 89,316,000 75,692,800 16.00 2010-03-12
3708 2010-03-15 4,721,800 12,200 5.29 89,316,000 75,548,800 16.00 2010-03-11
3709 2010-03-12 4,709,600 10,600 5.27 89,316,000 74,176,200 15.75 2010-03-10
3710 2010-03-11 4,699,000 -17,400 5.26 89,316,000 74,009,250 15.75 2010-03-09
3711 2010-03-10 4,716,400 27,200 5.28 89,316,000 75,462,400 16.00 2010-03-08
3712 2010-03-09 4,689,200 26,000 5.25 89,316,000 76,199,500 16.25 2010-03-05
3713 2010-03-08 4,663,200 6,600 5.22 89,316,000 74,611,200 16.00 2010-03-04
3714 2010-03-05 4,656,600 -12,000 5.21 89,316,000 75,669,750 16.25 2010-03-03
3715 2010-03-04 4,668,600 -36,000 5.23 89,316,000 77,031,900 16.50 2010-03-02
3716 2010-03-03 4,704,600 -9,400 5.27 89,316,000 77,625,900 16.50 2010-03-01
3717 2010-03-02 4,714,000 -35,400 5.28 89,316,000 76,602,500 16.25 2010-02-26
3718 2010-03-01 4,749,400 -43,800 5.32 89,316,000 79,552,450 16.75 2010-02-25
3719 2010-02-26 4,793,200 1,800 5.37 89,316,000 77,889,500 16.25 2010-02-24
3720 2010-02-25 4,791,400 1,200 5.36 89,316,000 76,662,400 16.00 2010-02-23
3721 2010-02-24 4,790,200 -800 5.36 89,316,000 73,050,550 15.25 2010-02-22
3722 2010-02-23 4,791,000 -21,200 5.36 89,316,000 70,667,250 14.75 2010-02-19
3723 2010-02-22 4,812,200 3,000 5.39 89,316,000 70,979,950 14.75 2010-02-18
3724 2010-02-18 4,809,200 200 5.38 89,316,000 73,340,300 15.25 2010-02-12
3725 2010-02-17 4,809,000 161,800 5.38 89,316,000 73,337,250 15.25 2010-02-11
3726 2010-02-12 4,647,200 20,000 5.20 89,316,000 69,708,000 15.00 2010-02-10
3727 2010-02-10 4,627,200 17,000 5.18 89,316,000 67,094,400 14.50 2010-02-08
3728 2010-02-08 4,610,200 4,400 5.16 89,316,000 71,458,100 15.50 2010-02-04
3729 2010-02-05 4,605,800 -8,000 5.16 89,316,000 72,541,350 15.75 2010-02-03
3730 2010-02-04 4,613,800 54,200 5.17 89,316,000 72,667,350 15.75 2010-02-02
3731 2010-02-03 4,559,600 13,000 5.11 89,316,000 63,834,400 14.00 2010-02-01
3732 2010-02-02 4,546,600 20,800 5.09 89,316,000 59,105,800 13.00 2010-01-29
3733 2010-01-29 4,525,800 400 5.07 89,316,000 63,361,200 14.00 2010-01-27
3734 2010-01-28 4,525,400 78,800 5.07 89,316,000 65,618,300 14.50 2010-01-26
3735 2010-01-27 4,446,600 40,600 4.98 89,316,000 68,922,300 15.50 2010-01-25
3736 2010-01-26 4,406,000 -40,600 5.12 86,116,000 70,496,000 16.00 2010-01-22
3737 2010-01-25 4,446,600 103,000 5.16 86,116,000 74,480,550 16.75 2010-01-21
3738 2010-01-22 4,343,600 -94,800 5.04 86,116,000 76,013,000 17.50 2010-01-20
3739 2010-01-21 4,438,400 28,400 5.15 86,116,000 81,000,800 18.25 2010-01-19
3740 2010-01-20 4,410,000 -339,200 5.12 86,116,000 77,175,000 17.50 2010-01-18
3741 2010-01-19 4,749,200 374,800 5.51 86,116,000 70,050,700 14.75 2010-01-15
3742 2010-01-18 4,374,400 68,600 5.08 86,116,000 60,148,000 13.75 2010-01-14
3743 2010-01-15 4,305,800 -72,800 5.00 86,116,000 59,204,750 13.75 2010-01-13
3744 2010-01-14 4,378,600 108,400 5.08 86,116,000 60,205,750 13.75 2010-01-12
3745 2010-01-13 4,270,200 -50,800 4.96 86,116,000 59,782,800 14.00 2010-01-11
3746 2010-01-12 4,321,000 -103,200 5.02 86,116,000 61,574,250 14.25 2010-01-08
3747 2010-01-11 4,424,200 -122,600 5.14 86,116,000 64,150,900 14.50 2010-01-07
3748 2010-01-08 4,546,800 -82,400 5.28 86,116,000 67,065,300 14.75 2010-01-06
3749 2010-01-07 4,629,200 22,800 5.38 86,116,000 60,179,600 13.00 2010-01-05
3750 2010-01-06 4,606,400 19,000 5.35 86,116,000 59,883,200 13.00 2010-01-04
3751 2010-01-05 4,587,400 -6,400 5.33 86,116,000 57,342,500 12.50 2009-12-30
3752 2010-01-04 4,593,800 9,800 5.33 86,116,000 57,422,500 12.50 2009-12-29
3753 2009-12-30 4,584,000 -48,600 5.32 86,116,000 57,300,000 12.50 2009-12-28
3754 2009-12-29 4,632,600 9,400 5.38 86,116,000 57,212,610 12.35 2009-12-23
3755 2009-12-28 4,623,200 112,200 5.37 86,116,000 55,940,720 12.10 2009-12-22
3756 2009-12-23 4,511,000 3,600 5.24 86,116,000 51,876,500 11.50 2009-12-21
3757 2009-12-22 4,507,400 -4,400 5.23 86,116,000 50,482,880 11.20 2009-12-18
3758 2009-12-21 4,511,800 -12,600 5.24 86,116,000 52,788,060 11.70 2009-12-17
3759 2009-12-18 4,524,400 16,600 5.25 86,116,000 54,519,020 12.05 2009-12-16
3760 2009-12-17 4,507,800 -600 5.23 86,116,000 55,671,330 12.35 2009-12-15
3761 2009-12-16 4,508,400 45,200 5.24 86,116,000 56,355,000 12.50 2009-12-14
3762 2009-12-15 4,463,200 4,400 5.18 86,116,000 56,905,800 12.75 2009-12-11
3763 2009-12-14 4,458,800 -64,600 5.18 86,116,000 56,849,700 12.75 2009-12-10
3764 2009-12-11 4,523,400 65,800 5.25 86,116,000 56,542,500 12.50 2009-12-09
3765 2009-12-10 4,457,600 -200 5.18 86,116,000 56,834,400 12.75 2009-12-08
3766 2009-12-09 4,457,800 24,600 5.18 86,116,000 61,294,750 13.75 2009-12-07
3767 2009-12-08 4,433,200 5,600 5.15 86,116,000 60,956,500 13.75 2009-12-04
3768 2009-12-07 4,427,600 -1,600 5.14 86,116,000 60,879,500 13.75 2009-12-03
3769 2009-12-04 4,429,200 -30,800 5.14 86,116,000 63,116,100 14.25 2009-12-02
3770 2009-12-03 4,460,000 -15,800 5.18 86,116,000 62,440,000 14.00 2009-12-01
3771 2009-12-02 4,475,800 3,600 5.20 86,116,000 60,423,300 13.50 2009-11-30
3772 2009-12-01 4,472,200 1,200 5.19 86,116,000 58,138,600 13.00 2009-11-27
3773 2009-11-30 4,471,000 20,200 5.19 86,116,000 61,476,250 13.75 2009-11-26
3774 2009-11-27 4,450,800 8,000 5.17 86,116,000 62,311,200 14.00 2009-11-25
3775 2009-11-26 4,442,800 17,400 5.16 86,116,000 63,309,900 14.25 2009-11-24
3776 2009-11-25 4,425,400 17,000 5.14 86,116,000 63,061,950 14.25 2009-11-23
3777 2009-11-24 4,408,400 -5,000 5.12 86,116,000 65,023,900 14.75 2009-11-20
3778 2009-11-23 4,413,400 -20,600 5.12 86,116,000 63,994,300 14.50 2009-11-19
3779 2009-11-20 4,434,000 5,800 5.15 86,116,000 63,184,500 14.25 2009-11-18
3780 2009-11-19 4,428,200 7,600 5.14 86,116,000 64,208,900 14.50 2009-11-17
3781 2009-11-18 4,420,600 13,600 5.13 86,116,000 66,309,000 15.00 2009-11-16
3782 2009-11-17 4,407,000 -145,600 5.12 86,116,000 66,105,000 15.00 2009-11-13
3783 2009-11-16 4,552,600 27,000 5.29 86,116,000 67,150,850 14.75 2009-11-12
3784 2009-11-13 4,525,600 -114,000 5.26 86,116,000 69,015,400 15.25 2009-11-11
3785 2009-11-12 4,639,600 -13,000 5.39 86,116,000 60,314,800 13.00 2009-11-10
3786 2009-11-11 4,652,600 -90,200 5.40 86,116,000 61,646,950 13.25 2009-11-09
3787 2009-11-10 4,742,800 44,800 5.51 86,116,000 66,399,200 14.00 2009-11-06
3788 2009-11-09 4,698,000 -81,800 5.46 86,116,000 58,490,100 12.45 2009-11-05
3789 2009-11-06 4,779,800 1,400 5.55 86,116,000 53,055,780 11.10 2009-11-04
3790 2009-11-05 4,778,400 43,800 5.55 86,116,000 52,084,560 10.90 2009-11-03
3791 2009-11-04 4,734,600 -85,400 5.50 86,116,000 51,607,140 10.90 2009-11-02
3792 2009-11-03 4,820,000 -7,600 5.60 86,116,000 53,020,000 11.00 2009-10-30
3793 2009-11-02 4,827,600 23,000 5.61 86,116,000 52,620,840 10.90 2009-10-29
3794 2009-10-30 4,804,600 -1,400 5.58 86,116,000 52,610,370 10.95 2009-10-28
3795 2009-10-29 4,806,000 13,400 5.58 86,116,000 51,183,900 10.65 2009-10-27
3796 2009-10-28 4,792,600 -800 5.57 86,116,000 51,280,820 10.70 2009-10-23
3797 2009-10-27 4,793,400 -21,400 5.57 86,116,000 50,570,370 10.55 2009-10-22
3798 2009-10-23 4,814,800 -1,400 5.59 86,116,000 51,759,100 10.75 2009-10-21
3799 2009-10-22 4,816,200 8,400 5.59 86,116,000 51,533,340 10.70 2009-10-20
3800 2009-10-21 4,807,800 -2,000 5.58 86,116,000 50,722,290 10.55 2009-10-19
3801 2009-10-20 4,809,800 -7,000 5.59 86,116,000 50,743,390 10.55 2009-10-16
3802 2009-10-19 4,816,800 -25,600 5.59 86,116,000 52,262,280 10.85 2009-10-15
3803 2009-10-16 4,842,400 -31,400 5.62 86,116,000 53,266,400 11.00 2009-10-14
3804 2009-10-15 4,873,800 4,200 5.66 86,116,000 51,905,970 10.65 2009-10-13
3805 2009-10-13 4,869,600 28,000 6.07 80,196,000 53,322,120 10.95 2009-10-09
3806 2009-10-12 4,841,600 183,000 6.04 80,196,000 53,257,600 11.00 2009-10-08
3807 2009-10-09 4,658,600 -16,800 5.81 80,196,000 51,710,460 11.10 2009-10-07
3808 2009-10-08 4,675,400 6,800 5.83 80,196,000 51,896,940 11.10 2009-10-06
3809 2009-10-06 4,668,600 -4,000 5.82 80,196,000 51,821,460 11.10 2009-10-02
3810 2009-10-05 4,672,600 6,000 5.83 80,196,000 52,099,490 11.15 2009-09-30
3811 2009-10-02 4,666,600 2,400 5.82 80,196,000 52,965,910 11.35 2009-09-29
3812 2009-09-30 4,664,200 31,600 5.82 80,196,000 52,472,250 11.25 2009-09-28
3813 2009-09-29 4,632,600 -5,600 5.78 80,196,000 51,653,490 11.15 2009-09-25
3814 2009-09-28 4,638,200 -7,200 5.78 80,196,000 50,788,290 10.95 2009-09-24
3815 2009-09-25 4,645,400 800 5.82 79,796,000 52,260,750 11.25 2009-09-23
3816 2009-09-24 4,644,600 16,600 5.82 79,796,000 53,180,670 11.45 2009-09-22
3817 2009-09-23 4,628,000 4,800 5.80 79,796,000 52,759,200 11.40 2009-09-21
3818 2009-09-22 4,623,200 1,400 5.79 79,796,000 53,166,800 11.50 2009-09-18
3819 2009-09-21 4,621,800 8,000 5.79 79,796,000 52,457,430 11.35 2009-09-17
3820 2009-09-18 4,613,800 31,400 5.78 79,796,000 50,751,800 11.00 2009-09-16
3821 2009-09-16 4,582,400 2,000 5.74 79,796,000 50,406,400 11.00 2009-09-14
3822 2009-09-15 4,580,400 -43,600 5.74 79,796,000 53,590,680 11.70 2009-09-11
3823 2009-09-14 4,624,000 -24,800 5.79 79,796,000 52,251,200 11.30 2009-09-10
3824 2009-09-11 4,648,800 10,600 5.83 79,796,000 52,996,320 11.40 2009-09-09
3825 2009-09-10 4,638,200 -7,000 5.81 79,796,000 53,571,210 11.55 2009-09-08
3826 2009-09-09 4,645,200 -1,800 5.82 79,796,000 53,884,320 11.60 2009-09-07
3827 2009-09-08 4,647,000 3,400 5.82 79,796,000 53,440,500 11.50 2009-09-04
3828 2009-09-07 4,643,600 -7,400 5.82 79,796,000 52,240,500 11.25 2009-09-03
3829 2009-09-04 4,651,000 400 5.83 79,796,000 51,858,650 11.15 2009-09-02
3830 2009-09-03 4,650,600 -6,200 5.83 79,796,000 52,086,720 11.20 2009-09-01
3831 2009-09-02 4,656,800 26,400 5.84 79,796,000 51,224,800 11.00 2009-08-31
3832 2009-09-01 4,630,400 16,200 5.80 79,796,000 52,555,040 11.35 2009-08-28
3833 2009-08-31 4,614,200 -1,200 5.78 79,796,000 52,371,170 11.35 2009-08-27
3834 2009-08-28 4,615,400 19,800 5.78 79,796,000 52,846,330 11.45 2009-08-26
3835 2009-08-27 4,595,600 -4,800 5.76 79,796,000 53,998,300 11.75 2009-08-25
3836 2009-08-26 4,600,400 36,800 5.77 79,796,000 52,444,560 11.40 2009-08-24
3837 2009-08-25 4,563,600 28,600 5.72 79,796,000 50,655,960 11.10 2009-08-21
3838 2009-08-24 4,535,000 13,400 5.68 79,796,000 51,018,750 11.25 2009-08-20
3839 2009-08-21 4,521,600 4,800 5.67 79,796,000 49,963,680 11.05 2009-08-19
3840 2009-08-20 4,516,800 42,200 5.66 79,796,000 51,039,840 11.30 2009-08-18
3841 2009-08-19 4,474,600 47,400 5.61 79,796,000 50,339,250 11.25 2009-08-17
3842 2009-08-13 4,427,200 -22,600 5.55 79,796,000 52,905,040 11.95 2009-08-11
3843 2009-08-12 4,449,800 70,600 5.58 79,796,000 51,617,680 11.60 2009-08-10
3844 2009-08-11 4,379,200 -39,600 5.49 79,796,000 47,514,320 10.85 2009-08-07
3845 2009-08-10 4,418,800 -56,600 5.54 79,796,000 50,153,380 11.35 2009-08-06
3846 2009-08-07 4,475,400 -2,200 5.61 79,796,000 51,467,100 11.50 2009-08-05
3847 2009-08-06 4,477,600 -9,400 5.61 79,796,000 54,850,600 12.25 2009-08-04
3848 2009-08-05 4,487,000 -44,200 5.62 79,796,000 57,209,250 12.75 2009-08-03
3849 2009-08-04 4,531,200 6,200 5.68 79,796,000 48,483,840 10.70 2009-07-31
3850 2009-08-03 4,525,000 -154,800 5.67 79,796,000 44,797,500 9.900 2009-07-30
3851 2009-07-31 4,679,800 49,000 5.86 79,796,000 43,288,150 9.250 2009-07-29
3852 2009-07-30 4,630,800 15,000 5.80 79,796,000 42,140,280 9.100 2009-07-28
3853 2009-07-29 4,615,800 205,600 5.78 79,796,000 42,003,780 9.100 2009-07-27
3854 2009-07-28 4,410,200 381,600 5.53 79,796,000 39,030,270 8.850 2009-07-24
3855 2009-07-27 4,028,600 145,000 5.05 79,796,000 32,430,230 8.050 2009-07-23
3856 2009-07-24 3,883,600 1,000 4.87 79,796,000 27,185,200 7.000 2009-07-22
3857 2009-07-23 3,882,600 2,200 4.87 79,796,000 26,984,070 6.950 2009-07-21
3858 2009-07-22 3,880,400 -59,600 4.86 79,796,000 27,550,840 7.100 2009-07-20
3859 2009-07-21 3,940,000 -9,000 4.94 79,796,000 26,398,000 6.700 2009-07-17
3860 2009-07-17 3,949,000 -32,600 4.95 79,796,000 26,063,400 6.600 2009-07-15
3861 2009-07-16 3,981,600 -12,200 4.99 79,796,000 26,278,560 6.600 2009-07-14
3862 2009-07-15 3,993,800 -8,400 5.01 79,796,000 25,959,700 6.500 2009-07-13
3863 2009-07-14 4,002,200 -8,000 5.02 79,796,000 25,213,860 6.300 2009-07-10
3864 2009-07-13 4,010,200 -2,000 5.03 79,796,000 26,066,300 6.500 2009-07-09
3865 2009-07-10 4,012,200 -31,800 5.03 79,796,000 27,082,350 6.750 2009-07-08
3866 2009-07-09 4,044,000 -21,800 5.07 79,796,000 24,264,000 6.000 2009-07-07
3867 2009-07-08 4,065,800 -86,000 5.10 79,796,000 25,004,670 6.150 2009-07-06
3868 2009-07-07 4,151,800 7,600 5.20 79,796,000 24,080,440 5.800 2009-07-03
3869 2009-07-06 4,144,200 -7,000 5.19 79,796,000 24,865,200 6.000 2009-07-02
3870 2009-07-03 4,151,200 29,800 5.20 79,796,000 26,152,560 6.300 2009-06-30
3871 2009-07-02 4,121,400 30,200 5.16 79,796,000 26,583,030 6.450 2009-06-29
3872 2009-06-30 4,091,200 -7,400 5.13 79,796,000 27,001,920 6.600 2009-06-26
3873 2009-06-29 4,098,600 -5,400 5.14 79,796,000 27,050,760 6.600 2009-06-25
3874 2009-06-25 4,104,000 -1,000 5.14 79,796,000 28,522,800 6.950 2009-06-23
3875 2009-06-24 4,105,000 -4,200 5.14 79,796,000 27,708,750 6.750 2009-06-22
3876 2009-06-23 4,109,200 4,200 5.15 79,796,000 27,737,100 6.750 2009-06-19
3877 2009-06-19 4,105,000 65,400 5.14 79,796,000 27,503,500 6.700 2009-06-17
3878 2009-06-18 4,039,600 58,600 5.06 79,796,000 27,267,300 6.750 2009-06-16
3879 2009-06-17 3,981,000 -29,600 4.99 79,796,000 29,061,300 7.300 2009-06-15
3880 2009-06-16 4,010,600 3,600 5.03 79,796,000 28,876,320 7.200 2009-06-12
3881 2009-06-15 4,007,000 60,800 5.02 79,796,000 28,850,400 7.200 2009-06-11
3882 2009-06-12 3,946,200 130,000 4.95 79,796,000 29,596,500 7.500 2009-06-10
3883 2009-06-11 3,816,200 101,400 4.78 79,796,000 28,239,880 7.400 2009-06-09
3884 2009-06-10 3,714,800 94,800 4.66 79,796,000 29,161,180 7.850 2009-06-08
3885 2009-06-09 3,620,000 53,600 4.54 79,796,000 26,607,000 7.350 2009-06-05
3886 2009-06-08 3,566,400 -69,600 4.47 79,796,000 24,073,200 6.750 2009-06-04
3887 2009-06-05 3,636,000 -4,200 4.56 79,796,000 22,543,200 6.200 2009-06-03
3888 2009-06-04 3,640,200 48,400 4.56 79,796,000 21,841,200 6.000 2009-06-02
3889 2009-06-03 3,591,800 -3,600 4.50 79,796,000 21,730,390 6.050 2009-06-01
3890 2009-06-01 3,595,400 108,600 4.51 79,796,000 21,572,400 6.000 2009-05-27
3891 2009-05-29 3,486,800 25,200 4.37 79,796,000 20,746,460 5.950 2009-05-26
3892 2009-05-27 3,461,600 4,200 4.34 79,796,000 20,250,360 5.850 2009-05-25
3893 2009-05-26 3,457,400 -18,600 4.33 79,796,000 20,571,530 5.950 2009-05-22
3894 2009-05-25 3,476,000 2,600 4.36 79,796,000 21,725,000 6.250 2009-05-21
3895 2009-05-22 3,473,400 9,000 4.35 79,796,000 19,972,050 5.750 2009-05-20
3896 2009-05-21 3,464,400 6,200 4.34 79,796,000 19,227,420 5.550 2009-05-19
3897 2009-05-20 3,458,200 -13,400 4.33 79,796,000 19,538,830 5.650 2009-05-18
3898 2009-05-18 3,471,600 1,800 4.35 79,796,000 15,795,780 4.550 2009-05-14
3899 2009-05-15 3,469,800 2,000 4.35 79,796,000 15,787,590 4.550 2009-05-13
3900 2009-05-14 3,467,800 4,200 4.35 79,796,000 15,605,100 4.500 2009-05-12
3901 2009-05-13 3,463,600 31,800 4.34 79,796,000 15,759,380 4.550 2009-05-11
3902 2009-05-12 3,431,800 -5,000 4.30 79,796,000 15,957,870 4.650 2009-05-08
3903 2009-05-11 3,436,800 37,400 4.31 79,796,000 15,809,280 4.600 2009-05-07
3904 2009-05-08 3,399,400 15,200 4.26 79,796,000 15,807,210 4.650 2009-05-06
3905 2009-05-07 3,384,200 -4,800 4.24 79,796,000 14,721,270 4.350 2009-05-05
3906 2009-05-06 3,389,000 -28,800 4.25 79,796,000 14,064,350 4.150 2009-05-04
3907 2009-05-05 3,417,800 4,000 4.28 79,796,000 13,500,310 3.950 2009-04-30
3908 2009-05-04 3,413,800 2,000 4.28 79,796,000 13,143,130 3.850 2009-04-29
3909 2009-04-30 3,411,800 2,400 4.28 79,796,000 12,794,250 3.750 2009-04-28
3910 2009-04-29 3,409,400 8,200 4.27 79,796,000 12,955,720 3.800 2009-04-27
3911 2009-04-28 3,401,200 15,200 4.26 79,796,000 14,455,100 4.250 2009-04-24
3912 2009-04-27 3,386,000 1,400 4.24 79,796,000 12,697,500 3.750 2009-04-23
3913 2009-04-24 3,384,600 65,600 4.24 79,796,000 12,692,250 3.750 2009-04-22
3914 2009-04-23 3,319,000 4,600 4.16 79,796,000 13,441,950 4.050 2009-04-21
3915 2009-04-22 3,314,400 -800 4.15 79,796,000 14,914,800 4.500 2009-04-20
3916 2009-04-21 3,315,200 41,600 4.15 79,796,000 14,089,600 4.250 2009-04-17
3917 2009-04-20 3,273,600 -1,400 4.10 79,796,000 13,912,800 4.250 2009-04-16
3918 2009-04-17 3,275,000 -4,200 4.10 79,796,000 13,591,250 4.150 2009-04-15
3919 2009-04-16 3,279,200 41,200 4.11 79,796,000 12,788,880 3.900 2009-04-14
3920 2009-04-15 3,238,000 -35,600 4.06 79,796,000 11,333,000 3.500 2009-04-09
3921 2009-04-14 3,273,600 -2,000 4.10 79,796,000 11,457,600 3.500 2009-04-08
3922 2009-04-09 3,275,600 11,800 4.10 79,796,000 11,464,600 3.500 2009-04-07
3923 2009-04-08 3,263,800 -23,400 4.09 79,796,000 11,423,300 3.500 2009-04-06
3924 2009-04-07 3,287,200 -16,800 4.12 79,796,000 11,505,200 3.500 2009-04-03
3925 2009-04-06 3,304,000 28,800 4.14 79,796,000 11,564,000 3.500 2009-04-02
3926 2009-04-03 3,275,200 41,600 4.10 79,796,000 11,135,680 3.400 2009-04-01
3927 2009-04-01 3,233,600 -16,800 4.05 79,796,000 10,670,880 3.300 2009-03-30
3928 2009-03-31 3,250,400 -16,800 4.07 79,796,000 10,563,800 3.250 2009-03-27
3929 2009-03-30 3,267,200 -69,200 4.09 79,796,000 10,618,400 3.250 2009-03-26
3930 2009-03-27 3,336,400 -409,000 4.18 79,796,000 10,843,300 3.250 2009-03-25
3931 2009-03-26 3,745,400 25,800 4.69 79,796,000 12,359,820 3.300 2009-03-24
3932 2009-03-25 3,719,600 30,400 4.66 79,796,000 12,274,680 3.300 2009-03-23
3933 2009-03-24 3,689,200 5,600 4.62 79,796,000 11,989,900 3.250 2009-03-20
3934 2009-03-23 3,683,600 -1,200 4.62 79,796,000 11,971,700 3.250 2009-03-19
3935 2009-03-20 3,684,800 2,600 4.62 79,796,000 11,975,600 3.250 2009-03-18
3936 2009-03-19 3,682,200 8,000 4.61 79,796,000 11,414,820 3.100 2009-03-17
3937 2009-03-18 3,674,200 35,400 4.60 79,796,000 11,941,150 3.250 2009-03-16
3938 2009-03-16 3,638,800 -5,000 4.56 79,796,000 11,462,220 3.150 2009-03-12
3939 2009-03-12 3,643,800 -2,200 4.57 79,796,000 11,477,970 3.150 2009-03-10
3940 2009-03-09 3,646,000 12,000 4.57 79,796,000 11,667,200 3.200 2009-03-05
3941 2009-03-06 3,634,000 10,000 4.55 79,796,000 11,810,500 3.250 2009-03-04
3942 2009-03-05 3,624,000 4,400 4.54 79,796,000 11,234,400 3.100 2009-03-03
3943 2009-03-04 3,619,600 12,000 4.54 79,796,000 11,763,700 3.250 2009-03-02
3944 2009-03-03 3,607,600 2,000 4.52 79,796,000 12,085,460 3.350 2009-02-27
3945 2009-03-02 3,605,600 -5,600 4.52 79,796,000 12,078,760 3.350 2009-02-26
3946 2009-02-27 3,611,200 33,600 4.53 79,796,000 12,458,640 3.450 2009-02-25
3947 2009-02-26 3,577,600 75,400 4.48 79,796,000 12,879,360 3.600 2009-02-24
3948 2009-02-25 3,502,200 9,200 4.39 79,796,000 12,783,030 3.650 2009-02-23
3949 2009-02-24 3,493,000 -4,600 4.38 79,796,000 12,749,450 3.650 2009-02-20
3950 2009-02-23 3,497,600 73,800 4.38 79,796,000 12,766,240 3.650 2009-02-19
3951 2009-02-20 3,423,800 69,400 4.29 79,796,000 11,812,110 3.450 2009-02-18
3952 2009-02-19 3,354,400 -33,600 4.20 79,796,000 11,740,400 3.500 2009-02-17
3953 2009-02-18 3,388,000 18,000 4.25 79,796,000 11,349,800 3.350 2009-02-16
3954 2009-02-17 3,370,000 20,600 4.22 79,796,000 11,289,500 3.350 2009-02-13
3955 2009-02-16 3,349,400 -5,200 4.20 79,796,000 10,550,610 3.150 2009-02-12
3956 2009-02-13 3,354,600 55,600 4.20 79,796,000 11,070,180 3.300 2009-02-11
3957 2009-02-12 3,299,000 18,600 4.13 79,796,000 9,897,000 3.000 2009-02-10
3958 2009-02-11 3,280,400 10,000 4.11 79,796,000 9,349,140 2.850 2009-02-09
3959 2009-02-10 3,270,400 -15,000 4.10 79,796,000 9,484,160 2.900 2009-02-06
3960 2009-02-06 3,285,400 8,400 4.12 79,796,000 9,527,660 2.900 2009-02-04
3961 2009-02-05 3,277,000 -1,400 4.11 79,796,000 9,011,750 2.750 2009-02-03
3962 2009-02-04 3,278,400 56,000 4.11 79,796,000 9,179,520 2.800 2009-02-02
3963 2009-02-03 3,222,400 12,000 4.04 79,796,000 9,344,960 2.900 2009-01-30
3964 2009-02-02 3,210,400 5,800 4.02 79,796,000 8,989,120 2.800 2009-01-29
3965 2009-01-30 3,204,600 13,200 4.02 79,796,000 8,812,650 2.750 2009-01-23
3966 2009-01-29 3,191,400 16,000 4.00 79,796,000 8,935,920 2.800 2009-01-22
3967 2009-01-23 3,175,400 6,000 3.98 79,796,000 8,732,350 2.750 2009-01-21
3968 2009-01-22 3,169,400 25,000 3.97 79,796,000 8,715,850 2.750 2009-01-20
3969 2009-01-21 3,144,400 5,200 3.94 79,796,000 9,433,200 3.000 2009-01-19
3970 2009-01-19 3,139,200 -3,000 3.93 79,796,000 9,260,640 2.950 2009-01-15
3971 2009-01-16 3,142,200 12,000 3.94 79,796,000 9,426,600 3.000 2009-01-14
3972 2009-01-15 3,130,200 10,000 3.92 79,796,000 9,547,110 3.050 2009-01-13
3973 2009-01-14 3,120,200 9,000 3.91 79,796,000 9,672,620 3.100 2009-01-12
3974 2009-01-13 3,111,200 -4,600 3.90 79,796,000 10,111,400 3.250 2009-01-09
3975 2009-01-09 3,115,800 86,400 3.90 79,796,000 10,749,510 3.450 2009-01-07
3976 2009-01-08 3,029,400 7,000 3.80 79,796,000 11,511,720 3.800 2009-01-06
3977 2009-01-07 3,022,400 -57,400 3.79 79,796,000 11,182,880 3.700 2009-01-05
3978 2009-01-06 3,079,800 20,000 3.86 79,796,000 9,855,360 3.200 2009-01-02
3979 2009-01-05 3,059,800 5,800 3.83 79,796,000 9,179,400 3.000 2008-12-30
3980 2009-01-02 3,054,000 6,000 3.83 79,796,000 9,467,400 3.100 2008-12-29
3981 2008-12-30 3,048,000 31,600 3.82 79,796,000 9,144,000 3.000 2008-12-23
3982 2008-12-29 3,016,400 -21,800 3.78 79,796,000 9,200,020 3.050 2008-12-22
3983 2008-12-23 3,038,200 58,000 3.81 79,796,000 9,114,600 3.000 2008-12-19
3984 2008-12-22 2,980,200 -6,000 3.73 79,796,000 8,791,590 2.950 2008-12-18
3985 2008-12-19 2,986,200 1,600 3.74 79,796,000 8,958,600 3.000 2008-12-17
3986 2008-12-17 2,984,600 4,600 3.74 79,796,000 9,103,030 3.050 2008-12-15
3987 2008-12-16 2,980,000 34,400 3.73 79,796,000 9,089,000 3.050 2008-12-12
3988 2008-12-15 2,945,600 27,200 3.69 79,796,000 9,278,640 3.150 2008-12-11
3989 2008-12-12 2,918,400 11,600 3.66 79,796,000 9,047,040 3.100 2008-12-10
3990 2008-12-11 2,906,800 6,000 3.64 79,796,000 8,139,040 2.800 2008-12-09
3991 2008-12-10 2,900,800 3,000 3.64 79,796,000 7,687,120 2.650 2008-12-08
3992 2008-12-08 2,897,800 5,200 3.63 79,796,000 7,679,170 2.650 2008-12-04
3993 2008-12-05 2,892,600 21,000 3.62 79,796,000 7,520,760 2.600 2008-12-03
3994 2008-12-04 2,871,600 6,000 3.60 79,796,000 7,466,160 2.600 2008-12-02
3995 2008-11-28 2,865,600 -10,000 3.59 79,796,000 7,450,560 2.600 2008-11-26
3996 2008-11-27 2,875,600 7,400 3.60 79,796,000 7,332,780 2.550 2008-11-25
3997 2008-11-26 2,868,200 -4,000 3.59 79,796,000 7,170,500 2.500 2008-11-24
3998 2008-11-25 2,872,200 4,000 3.60 79,796,000 7,467,720 2.600 2008-11-21
3999 2008-11-24 2,868,200 23,200 3.59 79,796,000 7,600,730 2.650 2008-11-20
4000 2008-11-20 2,845,000 5,200 3.57 79,796,000 8,392,750 2.950 2008-11-18
4001 2008-11-14 2,839,800 -2,400 3.56 79,796,000 9,797,310 3.450 2008-11-12
4002 2008-11-12 2,842,200 2,200 3.56 79,796,000 9,947,700 3.500 2008-11-10
4003 2008-11-11 2,840,000 -3,000 3.56 79,796,000 9,798,000 3.450 2008-11-07
4004 2008-11-10 2,843,000 2,000 3.56 79,796,000 9,950,500 3.500 2008-11-06
4005 2008-11-07 2,841,000 -2,200 3.56 79,796,000 9,943,500 3.500 2008-11-05
4006 2008-11-06 2,843,200 -600 3.56 79,796,000 9,240,400 3.250 2008-11-04
4007 2008-11-05 2,843,800 17,600 3.56 79,796,000 8,815,780 3.100 2008-11-03
4008 2008-11-03 2,826,200 -800 3.54 79,796,000 8,195,980 2.900 2008-10-30
4009 2008-10-31 2,827,000 15,000 3.54 79,796,000 7,774,250 2.750 2008-10-29
4010 2008-10-30 2,812,000 -800 3.52 79,796,000 7,733,000 2.750 2008-10-28
4011 2008-10-29 2,812,800 -5,000 3.52 79,796,000 7,735,200 2.750 2008-10-27
4012 2008-10-28 2,817,800 -2,000 3.53 79,796,000 8,594,290 3.050 2008-10-24
4013 2008-10-27 2,819,800 34,200 3.53 79,796,000 8,741,380 3.100 2008-10-23
4014 2008-10-24 2,785,600 3,200 3.49 79,796,000 10,167,440 3.650 2008-10-22
4015 2008-10-23 2,782,400 29,600 3.49 79,796,000 10,990,480 3.950 2008-10-21
4016 2008-10-22 2,752,800 -1,000 3.45 79,796,000 10,873,560 3.950 2008-10-20
4017 2008-10-21 2,753,800 -1,000 3.45 79,796,000 10,464,440 3.800 2008-10-17
4018 2008-10-20 2,754,800 -82,000 3.45 79,796,000 10,743,720 3.900 2008-10-16
4019 2008-10-17 2,836,800 9,000 3.56 79,796,000 12,198,240 4.300 2008-10-15
4020 2008-10-16 2,827,800 12,200 3.54 79,796,000 11,876,760 4.200 2008-10-14
4021 2008-10-15 2,815,600 24,200 3.53 79,796,000 11,543,960 4.100 2008-10-13
4022 2008-10-14 2,791,400 46,000 3.50 79,796,000 11,584,310 4.150 2008-10-10
4023 2008-10-13 2,745,400 69,800 3.44 79,796,000 12,217,030 4.450 2008-10-09
4024 2008-10-10 2,675,600 99,200 3.35 79,796,000 12,040,200 4.500 2008-10-08
4025 2008-10-09 2,576,400 48,000 3.23 79,796,000 13,010,820 5.050 2008-10-06
4026 2008-10-08 2,528,400 16,200 3.17 79,796,000 12,642,000 5.000 2008-10-03
4027 2008-10-06 2,512,200 22,400 3.15 79,796,000 12,184,170 4.850 2008-10-02
4028 2008-10-03 2,489,800 2,000 3.12 79,796,000 11,453,080 4.600 2008-09-30
4029 2008-10-02 2,487,800 4,000 3.12 79,796,000 10,946,320 4.400 2008-09-29
4030 2008-09-30 2,483,800 -8,000 3.11 79,796,000 11,922,240 4.800 2008-09-26
4031 2008-09-29 2,491,800 6,000 3.12 79,796,000 11,213,100 4.500 2008-09-25
4032 2008-09-26 2,485,800 600 3.12 79,796,000 11,061,810 4.450 2008-09-24
4033 2008-09-25 2,485,200 31,200 3.11 79,796,000 10,437,840 4.200 2008-09-23
4034 2008-09-24 2,454,000 33,400 3.08 79,796,000 10,552,200 4.300 2008-09-22
4035 2008-09-23 2,420,600 10,200 3.03 79,796,000 9,682,400 4.000 2008-09-19
4036 2008-09-22 2,410,400 25,200 3.02 79,796,000 9,400,560 3.900 2008-09-18
4037 2008-09-19 2,385,200 5,400 2.99 79,796,000 11,926,000 5.000 2008-09-17
4038 2008-09-18 2,379,800 6,200 2.98 79,796,000 13,088,900 5.500 2008-09-16
4039 2008-09-16 2,373,600 -400 2.97 79,796,000 14,835,000 6.250 2008-09-11
4040 2008-09-11 2,374,000 -4,000 2.98 79,796,000 14,956,200 6.300 2008-09-09
4041 2008-09-09 2,378,000 4,200 2.98 79,796,000 15,457,000 6.500 2008-09-05
4042 2008-09-05 2,373,800 200 2.97 79,796,000 16,023,150 6.750 2008-09-03
4043 2008-09-04 2,373,600 9,600 2.97 79,796,000 16,615,200 7.000 2008-09-02
4044 2008-09-03 2,364,000 13,600 2.96 79,796,000 15,957,000 6.750 2008-09-01
4045 2008-09-02 2,350,400 -600 2.95 79,796,000 17,863,040 7.600 2008-08-29
4046 2008-09-01 2,351,000 8,600 2.95 79,796,000 17,632,500 7.500 2008-08-28
4047 2008-08-28 2,342,400 -600 2.94 79,796,000 17,568,000 7.500 2008-08-26
4048 2008-08-27 2,343,000 400 2.94 79,796,000 17,455,350 7.450 2008-08-25
4049 2008-08-26 2,342,600 -800 2.94 79,796,000 17,569,500 7.500 2008-08-21
4050 2008-08-20 2,343,400 18,200 2.94 79,796,000 18,161,350 7.750 2008-08-18
4051 2008-08-18 2,325,200 -4,200 2.91 79,796,000 18,136,560 7.800 2008-08-14
4052 2008-08-13 2,329,400 -2,400 2.92 79,796,000 20,731,660 8.900 2008-08-11
4053 2008-08-12 2,331,800 4,800 2.92 79,796,000 18,887,580 8.100 2008-08-08
4054 2008-08-11 2,327,000 -1,600 2.92 79,796,000 19,779,500 8.500 2008-08-07
4055 2008-08-08 2,328,600 -3,800 2.92 79,796,000 19,560,240 8.400 2008-08-05
4056 2008-08-05 2,332,400 -600 2.92 79,796,000 20,758,360 8.900 2008-08-01
4057 2008-08-04 2,333,000 8,800 2.92 79,796,000 20,413,750 8.750 2008-07-31
4058 2008-08-01 2,324,200 5,000 2.91 79,796,000 20,452,960 8.800 2008-07-30
4059 2008-07-31 2,319,200 8,800 2.91 79,796,000 20,756,840 8.950 2008-07-29
4060 2008-07-30 2,310,400 2,800 2.90 79,796,000 21,486,720 9.300 2008-07-28
4061 2008-07-29 2,307,600 7,200 2.89 79,796,000 21,691,440 9.400 2008-07-25
4062 2008-07-28 2,300,400 2,000 2.88 79,796,000 22,658,940 9.850 2008-07-24
4063 2008-07-25 2,298,400 -1,600 2.88 79,796,000 22,869,080 9.950 2008-07-23
4064 2008-07-24 2,300,000 4,000 2.88 79,796,000 22,885,000 9.950 2008-07-22
4065 2008-07-23 2,296,000 -2,000 2.88 79,796,000 22,960,000 10.00 2008-07-21
4066 2008-07-22 2,298,000 -1,800 2.88 79,796,000 22,865,100 9.950 2008-07-18
4067 2008-07-21 2,299,800 -4,600 2.88 79,796,000 24,032,910 10.45 2008-07-17
4068 2008-07-18 2,304,400 -400 2.89 79,796,000 23,044,000 10.00 2008-07-16
4069 2008-07-17 2,304,800 -5,400 2.89 79,796,000 22,702,280 9.850 2008-07-15
4070 2008-07-16 2,310,200 2,000 2.90 79,796,000 22,755,470 9.850 2008-07-14
4071 2008-07-15 2,308,200 -1,200 2.89 79,796,000 22,504,950 9.750 2008-07-11
4072 2008-07-14 2,309,400 9,000 2.89 79,796,000 23,094,000 10.00 2008-07-10
4073 2008-07-10 2,300,400 600 2.88 79,796,000 23,349,060 10.15 2008-07-08
4074 2008-07-09 2,299,800 1,400 2.88 79,796,000 23,572,950 10.25 2008-07-07
4075 2008-07-08 2,298,400 5,600 2.88 79,796,000 23,098,920 10.05 2008-07-04
4076 2008-07-07 2,292,800 -800 2.87 79,796,000 23,959,760 10.45 2008-07-03
4077 2008-07-04 2,293,600 1,000 2.87 79,796,000 23,509,400 10.25 2008-07-02
4078 2008-07-03 2,292,600 -600 2.87 79,796,000 24,301,560 10.60 2008-06-30
4079 2008-07-02 2,293,200 4,200 2.87 79,796,000 24,078,600 10.50 2008-06-27
4080 2008-06-30 2,289,000 400 2.87 79,796,000 25,179,000 11.00 2008-06-26
4081 2008-06-26 2,288,600 -400 2.87 79,796,000 24,259,160 10.60 2008-06-24
4082 2008-06-24 2,289,000 -1,000 2.87 79,796,000 25,407,900 11.10 2008-06-20
4083 2008-06-19 2,290,000 1,200 2.87 79,796,000 24,732,000 10.80 2008-06-17
4084 2008-06-18 2,288,800 -7,200 2.87 79,796,000 25,405,680 11.10 2008-06-16
4085 2008-06-17 2,296,000 -5,800 2.88 79,796,000 25,485,600 11.10 2008-06-13
4086 2008-06-16 2,301,800 -8,000 2.88 79,796,000 27,161,240 11.80 2008-06-12
4087 2008-06-13 2,309,800 -10,200 2.89 79,796,000 27,371,130 11.85 2008-06-11
4088 2008-06-12 2,320,000 -4,200 2.91 79,796,000 27,608,000 11.90 2008-06-10
4089 2008-06-11 2,324,200 -4,200 2.91 79,796,000 28,471,450 12.25 2008-06-06
4090 2008-06-10 2,328,400 -400 2.92 79,796,000 28,522,900 12.25 2008-06-05
4091 2008-06-06 2,328,800 -1,200 2.92 79,796,000 28,294,920 12.15 2008-06-04
4092 2008-06-05 2,330,000 6,400 2.92 79,796,000 29,125,000 12.50 2008-06-03
4093 2008-06-04 2,323,600 -5,400 2.91 79,796,000 29,045,000 12.50 2008-06-02
4094 2008-06-03 2,329,000 -11,600 2.92 79,796,000 29,694,750 12.75 2008-05-30
4095 2008-06-02 2,340,600 800 2.93 79,796,000 28,087,200 12.00 2008-05-29
4096 2008-05-30 2,339,800 -2,600 2.93 79,796,000 27,492,650 11.75 2008-05-28
4097 2008-05-29 2,342,400 3,600 2.94 79,796,000 27,991,680 11.95 2008-05-27
4098 2008-05-27 2,338,800 5,600 2.93 79,796,000 29,235,000 12.50 2008-05-23
4099 2008-05-26 2,333,200 56,600 2.92 79,796,000 30,331,600 13.00 2008-05-22
4100 2008-05-23 2,276,600 -1,000 2.85 79,796,000 28,229,840 12.40 2008-05-21
4101 2008-05-22 2,277,600 1,400 2.85 79,796,000 28,242,240 12.40 2008-05-20
4102 2008-05-21 2,276,200 7,200 2.85 79,796,000 28,338,690 12.45 2008-05-19
4103 2008-05-20 2,269,000 6,600 2.84 79,796,000 28,362,500 12.50 2008-05-16
4104 2008-05-19 2,262,400 2,400 2.84 79,796,000 28,053,760 12.40 2008-05-15
4105 2008-05-16 2,260,000 -1,800 2.83 79,796,000 28,024,000 12.40 2008-05-14
4106 2008-05-15 2,261,800 -8,000 2.83 79,796,000 28,272,500 12.50 2008-05-13
4107 2008-05-14 2,269,800 800 2.84 79,796,000 28,939,950 12.75 2008-05-09
4108 2008-05-13 2,269,000 4,000 2.84 79,796,000 28,929,750 12.75 2008-05-08
4109 2008-05-09 2,265,000 16,000 2.84 79,796,000 28,086,000 12.40 2008-05-07
4110 2008-05-08 2,249,000 -1,000 2.82 79,796,000 27,887,600 12.40 2008-05-06
4111 2008-05-07 2,250,000 -14,000 2.82 79,796,000 27,562,500 12.25 2008-05-05
4112 2008-05-06 2,264,000 4,800 2.84 79,796,000 27,734,000 12.25 2008-05-02
4113 2008-05-05 2,259,200 -3,800 2.83 79,796,000 28,127,040 12.45 2008-04-30
4114 2008-05-02 2,263,000 1,600 2.84 79,796,000 26,477,100 11.70 2008-04-29
4115 2008-04-30 2,261,400 11,400 2.83 79,796,000 26,232,240 11.60 2008-04-28
4116 2008-04-29 2,250,000 -9,400 2.82 79,796,000 25,875,000 11.50 2008-04-25
4117 2008-04-28 2,259,400 -3,400 2.83 79,796,000 26,547,950 11.75 2008-04-24
4118 2008-04-25 2,262,800 3,800 2.84 79,796,000 26,248,480 11.60 2008-04-23
4119 2008-04-24 2,259,000 -7,600 2.83 79,796,000 26,543,250 11.75 2008-04-22
4120 2008-04-21 2,266,600 1,800 2.84 79,796,000 25,725,910 11.35 2008-04-17
4121 2008-04-18 2,264,800 2,400 2.84 79,796,000 25,479,000 11.25 2008-04-16
4122 2008-04-17 2,262,400 6,200 2.84 79,796,000 25,791,360 11.40 2008-04-15
4123 2008-04-16 2,256,200 -800 2.83 79,796,000 27,074,400 12.00 2008-04-14
4124 2008-04-15 2,257,000 -2,000 2.83 79,796,000 28,212,500 12.50 2008-04-11
4125 2008-04-14 2,259,000 -2,800 2.83 79,796,000 28,237,500 12.50 2008-04-10
4126 2008-04-11 2,261,800 7,800 2.83 79,796,000 28,159,410 12.45 2008-04-09
4127 2008-04-10 2,254,000 -3,600 2.82 79,796,000 28,738,500 12.75 2008-04-08
4128 2008-04-09 2,257,600 6,600 2.83 79,796,000 28,784,400 12.75 2008-04-07
4129 2008-04-08 2,251,000 200 2.82 79,796,000 29,263,000 13.00 2008-04-03
4130 2008-04-07 2,250,800 7,400 2.82 79,796,000 28,697,700 12.75 2008-04-02
4131 2008-04-03 2,243,400 1,000 2.81 79,796,000 30,285,900 13.50 2008-04-01
4132 2008-04-02 2,242,400 2,200 2.81 79,796,000 30,833,000 13.75 2008-03-31
4133 2008-04-01 2,240,200 800 2.81 79,796,000 28,562,550 12.75 2008-03-28
4134 2008-03-28 2,239,400 1,800 2.81 79,756,000 28,552,350 12.75 2008-03-26
4135 2008-03-27 2,237,600 -1,000 2.81 79,756,000 27,970,000 12.50 2008-03-25
4136 2008-03-26 2,238,600 400 2.81 79,756,000 26,079,690 11.65 2008-03-20
4137 2008-03-25 2,238,200 -200 2.81 79,756,000 27,865,590 12.45 2008-03-19
4138 2008-03-20 2,238,400 -3,400 2.81 79,756,000 26,636,960 11.90 2008-03-18
4139 2008-03-19 2,241,800 6,400 2.81 79,756,000 29,143,400 13.00 2008-03-17
4140 2008-03-18 2,235,400 400 2.80 79,756,000 30,736,750 13.75 2008-03-14
4141 2008-03-17 2,235,000 1,400 2.80 79,756,000 30,731,250 13.75 2008-03-13
4142 2008-03-12 2,233,600 -3,400 2.80 79,756,000 34,062,400 15.25 2008-03-10
4143 2008-03-11 2,237,000 -200 2.80 79,756,000 34,673,500 15.50 2008-03-07
4144 2008-03-10 2,237,200 19,400 2.81 79,756,000 35,795,200 16.00 2008-03-06
4145 2008-03-07 2,217,800 -3,600 2.78 79,756,000 35,484,800 16.00 2008-03-05
4146 2008-03-06 2,221,400 39,600 2.79 79,756,000 35,542,400 16.00 2008-03-04
4147 2008-03-05 2,181,800 18,800 2.74 79,756,000 34,363,350 15.75 2008-03-03
4148 2008-03-04 2,163,000 600 2.71 79,756,000 34,067,250 15.75 2008-02-29
4149 2008-03-03 2,162,400 -400 2.71 79,756,000 35,679,600 16.50 2008-02-28
4150 2008-02-29 2,162,800 -14,200 2.71 79,756,000 35,145,500 16.25 2008-02-27
4151 2008-02-28 2,177,000 -200 2.73 79,793,400 34,832,000 16.00 2008-02-26
4152 2008-02-27 2,177,200 -4,200 2.73 79,793,400 35,923,800 16.50 2008-02-25
4153 2008-02-26 2,181,400 -1,600 2.73 79,793,400 34,902,400 16.00 2008-02-22
4154 2008-02-22 2,183,000 -4,800 2.74 79,793,400 35,473,750 16.25 2008-02-20
4155 2008-02-21 2,187,800 -6,000 2.74 79,793,400 36,098,700 16.50 2008-02-19
4156 2008-02-20 2,193,800 -400 2.75 79,793,400 35,649,250 16.25 2008-02-18
4157 2008-02-15 2,194,200 1,800 2.75 79,793,400 34,558,650 15.75 2008-02-13
4158 2008-02-14 2,192,400 -2,800 2.75 79,793,400 33,982,200 15.50 2008-02-12
4159 2008-02-13 2,195,200 2,000 2.75 79,793,400 34,025,600 15.50 2008-02-11
4160 2008-02-12 2,193,200 -3,800 2.75 79,793,400 34,542,900 15.75 2008-02-05
4161 2008-02-05 2,197,000 -1,200 2.75 79,793,400 34,602,750 15.75 2008-02-01
4162 2008-02-04 2,198,200 7,400 2.75 79,793,400 33,522,550 15.25 2008-01-31
4163 2008-01-31 2,190,800 -4,600 2.75 79,793,400 35,052,800 16.00 2008-01-29
4164 2008-01-30 2,195,400 -1,200 2.75 79,942,000 35,675,250 16.25 2008-01-28
4165 2008-01-29 2,196,600 -6,400 2.75 79,942,000 36,793,050 16.75 2008-01-25
4166 2008-01-28 2,203,000 -8,200 2.76 79,942,000 35,248,000 16.00 2008-01-24
4167 2008-01-25 2,211,200 -5,200 2.77 79,942,000 33,168,000 15.00 2008-01-23
4168 2008-01-24 2,216,400 12,800 2.77 79,942,000 33,800,100 15.25 2008-01-22
4169 2008-01-23 2,203,600 -5,200 2.76 79,942,000 35,808,500 16.25 2008-01-21
4170 2008-01-22 2,208,800 35,800 2.76 79,942,000 36,997,400 16.75 2008-01-18
4171 2008-01-21 2,173,000 17,200 2.72 79,942,000 36,397,750 16.75 2008-01-17
4172 2008-01-18 2,155,800 -23,800 2.70 79,942,000 35,031,750 16.25 2008-01-16
4173 2008-01-17 2,179,600 -800 2.73 79,942,000 37,598,100 17.25 2008-01-15
4174 2008-01-16 2,180,400 -5,400 2.73 79,942,000 39,247,200 18.00 2008-01-14
4175 2008-01-15 2,185,800 -2,800 2.73 79,942,000 41,530,200 19.00 2008-01-11
4176 2008-01-14 2,188,600 400 2.74 79,942,000 41,036,250 18.75 2008-01-10
4177 2008-01-11 2,188,200 -2,200 2.74 79,942,000 41,028,750 18.75 2008-01-09
4178 2008-01-10 2,190,400 -1,400 2.74 79,942,000 41,070,000 18.75 2008-01-08
4179 2008-01-09 2,191,800 -3,600 2.74 79,942,000 40,000,350 18.25 2008-01-07
4180 2008-01-08 2,195,400 -800 2.75 79,942,000 40,614,900 18.50 2008-01-04
4181 2008-01-07 2,196,200 400 2.75 79,942,000 40,629,700 18.50 2008-01-03
4182 2008-01-04 2,195,800 7,600 2.75 79,942,000 40,622,300 18.50 2008-01-02
4183 2008-01-03 2,188,200 11,600 2.74 79,942,000 43,216,950 19.75 2007-12-28
4184 2008-01-02 2,176,600 -25,400 2.72 79,942,000 44,076,150 20.25 2007-12-27
4185 2007-12-28 2,202,000 15,800 2.74 80,330,000 37,984,500 17.25 2007-12-21
4186 2007-12-27 2,186,200 -10,800 2.72 80,330,000 35,525,750 16.25 2007-12-20
4187 2007-12-21 2,197,000 -5,800 2.73 80,330,000 36,799,750 16.75 2007-12-19
4188 2007-12-20 2,202,800 -2,200 2.74 80,330,000 36,346,200 16.50 2007-12-18
4189 2007-12-19 2,205,000 -15,200 2.74 80,330,000 35,280,000 16.00 2007-12-17
4190 2007-12-18 2,220,200 -16,400 2.76 80,330,000 36,078,250 16.25 2007-12-14
4191 2007-12-17 2,236,600 -3,800 2.78 80,330,000 35,785,600 16.00 2007-12-13
4192 2007-12-14 2,240,400 800 2.79 80,330,000 35,286,300 15.75 2007-12-12
4193 2007-12-13 2,239,600 8,800 2.79 80,330,000 37,513,300 16.75 2007-12-11
4194 2007-12-12 2,230,800 7,200 2.78 80,330,000 36,250,500 16.25 2007-12-10
4195 2007-12-11 2,223,600 -5,400 2.77 80,330,000 36,689,400 16.50 2007-12-07
4196 2007-12-10 2,229,000 400 2.77 80,330,000 36,778,500 16.50 2007-12-06
4197 2007-12-07 2,228,600 -2,200 2.77 80,330,000 37,329,050 16.75 2007-12-05
4198 2007-12-06 2,230,800 -8,600 2.78 80,330,000 37,923,600 17.00 2007-12-04
4199 2007-12-05 2,239,400 -600 2.79 80,330,000 36,950,100 16.50 2007-12-03
4200 2007-12-04 2,240,000 7,800 2.79 80,330,000 36,960,000 16.50 2007-11-30
4201 2007-12-03 2,232,200 -200 2.78 80,330,000 36,273,250 16.25 2007-11-29
4202 2007-11-30 2,232,400 -10,600 2.78 80,330,000 35,160,300 15.75 2007-11-28
4203 2007-11-29 2,243,000 -6,000 2.79 80,330,000 36,448,750 16.25 2007-11-27
4204 2007-11-28 2,249,000 -5,400 2.80 80,330,000 38,795,250 17.25 2007-11-26
4205 2007-11-27 2,254,400 7,400 2.81 80,330,000 40,579,200 18.00 2007-11-23
4206 2007-11-26 2,247,000 -13,200 2.80 80,330,000 40,446,000 18.00 2007-11-22
4207 2007-11-23 2,260,200 -11,000 2.81 80,330,000 42,943,800 19.00 2007-11-21
4208 2007-11-22 2,271,200 -18,800 2.83 80,330,000 43,720,600 19.25 2007-11-20
4209 2007-11-21 2,290,000 -7,800 2.85 80,330,000 44,655,000 19.50 2007-11-19
4210 2007-11-20 2,297,800 -9,400 2.86 80,330,000 44,807,100 19.50 2007-11-16
4211 2007-11-19 2,307,200 -1,600 2.87 80,330,000 45,567,200 19.75 2007-11-15
4212 2007-11-16 2,308,800 -5,200 2.87 80,330,000 45,598,800 19.75 2007-11-14
4213 2007-11-15 2,314,000 3,000 2.88 80,330,000 44,544,500 19.25 2007-11-13
4214 2007-11-14 2,311,000 -2,400 2.88 80,330,000 44,486,750 19.25 2007-11-12
4215 2007-11-13 2,313,400 -13,800 2.88 80,330,000 47,424,700 20.50 2007-11-09
4216 2007-11-12 2,327,200 6,000 2.90 80,330,000 46,544,000 20.00 2007-11-08
4217 2007-11-09 2,321,200 -5,800 2.89 80,330,000 47,584,600 20.50 2007-11-07
4218 2007-11-08 2,327,000 -13,800 2.90 80,330,000 46,540,000 20.00 2007-11-06
4219 2007-11-07 2,340,800 -17,600 2.91 80,330,000 45,060,400 19.25 2007-11-05
4220 2007-11-06 2,358,400 -29,600 2.94 80,330,000 45,988,800 19.50 2007-11-02
4221 2007-11-05 2,388,000 4,800 2.97 80,330,000 47,163,000 19.75 2007-11-01
4222 2007-11-02 2,383,200 -50,600 2.97 80,330,000 47,664,000 20.00 2007-10-31
4223 2007-11-01 2,433,800 -23,800 3.03 80,330,000 49,284,450 20.25 2007-10-30
4224 2007-10-31 2,457,600 -8,200 3.06 80,330,000 49,766,400 20.25 2007-10-29
4225 2007-10-30 2,465,800 96,400 3.07 80,330,000 50,548,900 20.50 2007-10-26
4226 2007-10-29 2,369,400 3,800 2.95 80,330,000 49,757,400 21.00 2007-10-25
4227 2007-10-26 2,365,600 -10,400 2.94 80,330,000 48,494,800 20.50 2007-10-24
4228 2007-10-25 2,376,000 -72,000 2.96 80,330,000 47,520,000 20.00 2007-10-23
4229 2007-10-24 2,448,000 -22,200 3.05 80,330,000 49,572,000 20.25 2007-10-22
4230 2007-10-23 2,470,200 -57,400 3.08 80,330,000 50,639,100 20.50 2007-10-18
4231 2007-10-22 2,527,600 11,600 3.15 80,330,000 51,815,800 20.50 2007-10-17
4232 2007-10-18 2,516,000 -4,000 3.13 80,330,000 51,578,000 20.50 2007-10-16
4233 2007-10-17 2,520,000 5,200 3.14 80,330,000 54,180,000 21.50 2007-10-15
4234 2007-10-16 2,514,800 -35,200 3.13 80,330,000 56,583,000 22.50 2007-10-12
4235 2007-10-15 2,550,000 30,200 3.17 80,330,000 59,287,500 23.25 2007-10-11
4236 2007-10-12 2,519,800 -19,800 3.14 80,330,000 59,215,300 23.50 2007-10-10
4237 2007-10-11 2,539,600 -16,200 3.16 80,330,000 54,601,400 21.50 2007-10-09
4238 2007-10-10 2,555,800 -19,800 3.18 80,330,000 54,949,700 21.50 2007-10-08
4239 2007-10-09 2,575,600 88,200 3.21 80,330,000 52,155,900 20.25 2007-10-05
4240 2007-10-08 2,487,400 -3,600 3.10 80,330,000 49,126,150 19.75 2007-10-04
4241 2007-10-05 2,491,000 229,200 3.10 80,330,000 47,951,750 19.25 2007-10-03
4242 2007-10-04 2,261,800 51,000 2.82 80,330,000 48,628,700 21.50 2007-10-02
4243 2007-10-03 2,210,800 18,200 2.75 80,330,000 46,426,800 21.00 2007-09-28
4244 2007-10-02 2,192,600 49,400 2.73 80,330,000 45,496,450 20.75 2007-09-27
4245 2007-09-28 2,143,200 60,400 2.67 80,330,000 42,864,000 20.00 2007-09-25
4246 2007-09-27 2,082,800 75,800 2.59 80,330,000 42,697,400 20.50 2007-09-24
4247 2007-09-25 2,007,000 24,000 2.50 80,330,000 42,147,000 21.00 2007-09-21
4248 2007-09-24 1,983,000 15,000 2.47 80,330,000 42,634,500 21.50 2007-09-20
4249 2007-09-21 1,968,000 -5,600 2.45 80,330,000 45,756,000 23.25 2007-09-19
4250 2007-09-20 1,973,600 200 2.46 80,330,000 45,392,800 23.00 2007-09-18
4251 2007-09-19 1,973,400 -16,600 2.46 80,330,000 45,881,550 23.25 2007-09-17
4252 2007-09-18 1,990,000 400 2.48 80,330,000 46,267,500 23.25 2007-09-14
4253 2007-09-17 1,989,600 -10,200 2.48 80,330,000 46,755,600 23.50 2007-09-13
4254 2007-09-14 1,999,800 6,600 2.49 80,330,000 47,995,200 24.00 2007-09-12
4255 2007-09-13 1,993,200 200 2.48 80,330,000 47,338,500 23.75 2007-09-11
4256 2007-09-12 1,993,000 -3,600 2.48 80,330,000 45,839,000 23.00 2007-09-10
4257 2007-09-11 1,996,600 16,600 2.49 80,330,000 46,920,100 23.50 2007-09-07
4258 2007-09-10 1,980,000 9,400 2.46 80,330,000 47,025,000 23.75 2007-09-06
4259 2007-09-07 1,970,600 -24,000 2.45 80,330,000 46,801,750 23.75 2007-09-05
4260 2007-09-06 1,994,600 36,600 2.48 80,330,000 47,371,750 23.75 2007-09-04
4261 2007-09-05 1,958,000 -14,200 2.44 80,330,000 46,992,000 24.00 2007-09-03
4262 2007-09-04 1,972,200 -23,000 2.46 80,330,000 49,305,000 25.00 2007-08-31
4263 2007-09-03 1,995,200 800 2.48 80,330,000 49,880,000 25.00 2007-08-30
4264 2007-08-31 1,994,400 24,400 2.48 80,330,000 49,860,000 25.00 2007-08-29
4265 2007-08-30 1,970,000 -14,800 2.45 80,330,000 49,250,000 25.00 2007-08-28
4266 2007-08-29 1,984,800 33,800 2.47 80,330,000 43,665,600 22.00 2007-08-27
4267 2007-08-28 1,951,000 38,000 2.43 80,330,000 42,434,250 21.75 2007-08-24
4268 2007-08-27 1,913,000 7,600 2.38 80,330,000 40,651,250 21.25 2007-08-23
4269 2007-08-24 1,905,400 -1,000 2.37 80,330,000 40,966,100 21.50 2007-08-22
4270 2007-08-23 1,906,400 11,200 2.37 80,330,000 40,987,600 21.50 2007-08-21
4271 2007-08-22 1,895,200 5,800 2.36 80,330,000 42,168,200 22.25 2007-08-20
4272 2007-08-21 1,889,400 -22,000 2.35 80,330,000 40,622,100 21.50 2007-08-17
4273 2007-08-20 1,911,400 12,000 2.38 80,330,000 44,917,900 23.50 2007-08-16
4274 2007-08-17 1,899,400 -28,200 2.36 80,330,000 48,434,700 25.50 2007-08-15
4275 2007-08-16 1,927,600 -1,600 2.40 80,330,000 49,153,800 25.50 2007-08-14
4276 2007-08-15 1,929,200 -1,400 2.40 80,330,000 47,747,700 24.75 2007-08-13
4277 2007-08-14 1,930,600 -7,200 2.40 80,330,000 46,817,050 24.25 2007-08-10
4278 2007-08-13 1,937,800 -100,600 2.41 80,330,000 49,413,900 25.50 2007-08-09
4279 2007-08-10 2,038,400 -44,200 2.54 80,330,000 50,960,000 25.00 2007-08-08
4280 2007-08-09 2,082,600 27,000 2.59 80,330,000 49,461,750 23.75 2007-08-07
4281 2007-08-08 2,055,600 6,400 2.56 80,330,000 51,390,000 25.00 2007-08-06
4282 2007-08-07 2,049,200 -32,200 2.55 80,330,000 55,328,400 27.00 2007-08-03
4283 2007-08-06 2,081,400 3,600 2.59 80,330,000 55,157,100 26.50 2007-08-02
4284 2007-08-03 2,077,800 -20,400 2.59 80,330,000 58,178,400 28.00 2007-08-01
4285 2007-08-02 2,098,200 -19,800 2.61 80,330,000 59,798,700 28.50 2007-07-31
4286 2007-08-01 2,118,000 16,800 2.64 80,330,000 58,245,000 27.50 2007-07-30
4287 2007-07-31 2,101,200 -32,000 2.62 80,330,000 57,783,000 27.50 2007-07-27
4288 2007-07-30 2,133,200 -17,000 2.66 80,330,000 61,862,800 29.00 2007-07-26
4289 2007-07-27 2,150,200 -7,200 2.68 80,330,000 60,205,600 28.00 2007-07-25
4290 2007-07-26 2,157,400 41,400 2.69 80,330,000 58,249,800 27.00 2007-07-24
4291 2007-07-25 2,116,000 400 2.63 80,330,000 56,074,000 26.50 2007-07-23
4292 2007-07-24 2,115,600 -22,800 2.63 80,330,000 57,121,200 27.00 2007-07-20
4293 2007-07-23 2,138,400 5,200 2.66 80,330,000 56,667,600 26.50 2007-07-19
4294 2007-07-20 2,133,200 5,800 2.66 80,330,000 58,663,000 27.50 2007-07-18
4295 2007-07-19 2,127,400 -54,800 2.65 80,330,000 58,503,500 27.50 2007-07-17
4296 2007-07-18 2,182,200 23,800 2.72 80,330,000 61,101,600 28.00 2007-07-16
4297 2007-07-17 2,158,400 -19,000 2.69 80,330,000 60,435,200 28.00 2007-07-13
4298 2007-07-16 2,177,400 -10,600 2.71 80,330,000 60,967,200 28.00 2007-07-12
4299 2007-07-13 2,188,000 -89,200 2.72 80,330,000 61,264,000 28.00 2007-07-11
4300 2007-07-12 2,277,200 1,000 2.83 80,330,000 66,038,800 29.00 2007-07-10
4301 2007-07-11 2,276,200 -25,400 2.83 80,330,000 67,147,900 29.50 2007-07-09
4302 2007-07-10 2,301,600 -8,400 2.87 80,330,000 67,897,200 29.50 2007-07-06
4303 2007-07-09 2,310,000 -22,600 2.88 80,330,000 68,145,000 29.50 2007-07-05
4304 2007-07-06 2,332,600 -7,400 2.90 80,330,000 65,312,800 28.00 2007-07-04
4305 2007-07-05 2,340,000 -18,400 2.91 80,330,000 65,520,000 28.00 2007-07-03
4306 2007-07-04 2,358,400 6,200 2.94 80,330,000 67,214,400 28.50 2007-06-29
4307 2007-07-03 2,352,200 10,200 2.93 80,330,000 69,389,900 29.50 2007-06-28
4308 2007-06-29 2,342,000 42,800 2.92 80,330,000 70,260,000 30.00 2007-06-27
4309 2007-06-28 2,299,200 21,400 2.86 80,330,000 70,125,600 30.50 2007-06-26
4310 2007-06-27 2,277,800 -1,000 2.84 80,330,000 69,472,900 30.50 2007-06-25
4311 2007-06-26 2,278,800 2.84 80,330,000 71,782,200 31.50 2007-06-22

Webb-site Database - Powered By Linux Group

Back to top