China Railway Construction Corporation Limited: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01186 | 2008-03-13 |
GF Securities (Hong Kong) Brokerage Limited 廣發証券(香港)經紀有限公司
CCASSID: B01826
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 | 2026-02-05 | 5.390 | 2026-02-03 | |||||
| 2 | 2026-02-04 | 5.390 | 2026-02-02 | |||||
| 3 | 2026-02-03 | 5.540 | 2026-01-30 | |||||
| 4 | 2026-02-02 | 2,188,000 | 2,000 | 0.11 | 2,076,296,000 | 12,230,920 | 5.590 | 2026-01-29 |
| 5 | 2026-01-30 | 2,186,000 | 2,000 | 0.11 | 2,076,296,000 | 12,176,020 | 5.570 | 2026-01-28 |
| 6 | 2026-01-15 | 2,184,000 | -20,000 | 0.11 | 2,076,296,000 | 12,055,680 | 5.520 | 2026-01-13 |
| 7 | 2026-01-08 | 2,204,000 | -62,000 | 0.11 | 2,076,296,000 | 12,055,880 | 5.470 | 2026-01-06 |
| 8 | 2026-01-07 | 2,266,000 | -28,000 | 0.11 | 2,076,296,000 | 12,372,360 | 5.460 | 2026-01-05 |
| 9 | 2026-01-02 | 2,294,000 | 2,500 | 0.11 | 2,076,296,000 | 12,410,540 | 5.410 | 2025-12-29 |
| 10 | 2025-12-30 | 2,291,500 | -54,000 | 0.11 | 2,076,296,000 | 12,442,845 | 5.430 | 2025-12-23 |
| 11 | 2025-12-29 | 2,345,500 | 28,000 | 0.11 | 2,076,296,000 | 12,665,700 | 5.400 | 2025-12-22 |
| 12 | 2025-12-22 | 2,317,500 | -28,000 | 0.11 | 2,076,296,000 | 12,560,850 | 5.420 | 2025-12-18 |
| 13 | 2025-12-19 | 2,345,500 | 28,000 | 0.11 | 2,076,296,000 | 12,642,245 | 5.390 | 2025-12-17 |
| 14 | 2025-12-16 | 2,317,500 | -28,000 | 0.11 | 2,076,296,000 | 12,815,775 | 5.530 | 2025-12-12 |
| 15 | 2025-12-15 | 2,345,500 | 28,000 | 0.11 | 2,076,296,000 | 12,618,790 | 5.380 | 2025-12-11 |
| 16 | 2025-12-12 | 2,317,500 | 1,000 | 0.11 | 2,076,296,000 | 12,607,200 | 5.440 | 2025-12-10 |
| 17 | 2025-12-05 | 2,316,500 | -100,000 | 0.11 | 2,076,296,000 | 13,018,730 | 5.620 | 2025-12-03 |
| 18 | 2025-12-02 | 2,416,500 | -3,000 | 0.12 | 2,076,296,000 | 13,387,410 | 5.540 | 2025-11-28 |
| 19 | 2025-11-28 | 2,419,500 | -28,000 | 0.12 | 2,076,296,000 | 13,428,225 | 5.550 | 2025-11-26 |
| 20 | 2025-11-27 | 2,447,500 | 428,000 | 0.12 | 2,076,296,000 | 13,461,250 | 5.500 | 2025-11-25 |
| 21 | 2025-11-25 | 2,019,500 | -200,000 | 0.10 | 2,076,296,000 | 11,006,275 | 5.450 | 2025-11-21 |
| 22 | 2025-11-20 | 2,219,500 | -26,500 | 0.11 | 2,076,296,000 | 12,296,030 | 5.540 | 2025-11-18 |
| 23 | 2025-11-14 | 2,246,000 | -20,000 | 0.11 | 2,076,296,000 | 12,757,280 | 5.680 | 2025-11-12 |
| 24 | 2025-11-13 | 2,266,000 | -10,000 | 0.11 | 2,076,296,000 | 12,757,580 | 5.630 | 2025-11-11 |
| 25 | 2025-11-10 | 2,276,000 | 15,000 | 0.11 | 2,076,296,000 | 12,654,560 | 5.560 | 2025-11-06 |
| 26 | 2025-11-06 | 2,261,000 | -128,000 | 0.11 | 2,076,296,000 | 12,435,500 | 5.500 | 2025-11-04 |
| 27 | 2025-11-05 | 2,389,000 | 28,000 | 0.12 | 2,076,296,000 | 13,163,390 | 5.510 | 2025-11-03 |
| 28 | 2025-10-23 | 2,361,000 | -20,000 | 0.11 | 2,076,296,000 | 13,174,380 | 5.580 | 2025-10-21 |
| 29 | 2025-10-21 | 2,381,000 | -3,000 | 0.11 | 2,076,296,000 | 12,905,020 | 5.420 | 2025-10-17 |
| 30 | 2025-10-15 | 2,384,000 | 3,000 | 0.11 | 2,076,296,000 | 13,183,520 | 5.530 | 2025-10-13 |
| 31 | 2025-10-14 | 2,381,000 | -299,000 | 0.11 | 2,076,296,000 | 13,285,980 | 5.580 | 2025-10-10 |
| 32 | 2025-10-13 | 2,680,000 | 23,000 | 0.13 | 2,076,296,000 | 14,981,200 | 5.590 | 2025-10-09 |
| 33 | 2025-10-09 | 2,657,000 | -28,000 | 0.13 | 2,076,296,000 | 14,321,230 | 5.390 | 2025-10-06 |
| 34 | 2025-09-23 | 2,685,000 | -147,000 | 0.13 | 2,076,296,000 | 14,418,450 | 5.370 | 2025-09-19 |
| 35 | 2025-09-22 | 2,832,000 | -40,000 | 0.14 | 2,076,296,000 | 15,236,160 | 5.380 | 2025-09-18 |
| 36 | 2025-09-19 | 2,872,000 | -100,000 | 0.14 | 2,076,296,000 | 15,623,680 | 5.440 | 2025-09-17 |
| 37 | 2025-09-04 | 2,972,000 | 20,000 | 0.14 | 2,076,296,000 | 15,840,760 | 5.330 | 2025-09-02 |
| 38 | 2025-09-03 | 2,952,000 | 20,000 | 0.14 | 2,076,296,000 | 16,029,360 | 5.430 | 2025-09-01 |
| 39 | 2025-09-01 | 2,932,000 | 20,000 | 0.14 | 2,076,296,000 | 16,565,800 | 5.650 | 2025-08-28 |
| 40 | 2025-08-28 | 2,912,000 | 40,000 | 0.14 | 2,076,296,000 | 16,947,840 | 5.820 | 2025-08-26 |
| 41 | 2025-08-26 | 2,872,000 | 500 | 0.14 | 2,076,296,000 | 16,772,480 | 5.840 | 2025-08-22 |
| 42 | 2025-08-25 | 2,871,500 | -10,000 | 0.14 | 2,076,296,000 | 16,826,990 | 5.860 | 2025-08-21 |
| 43 | 2025-08-20 | 2,881,500 | 7,000 | 0.14 | 2,076,296,000 | 16,741,515 | 5.810 | 2025-08-18 |
| 44 | 2025-08-19 | 2,874,500 | 20,000 | 0.14 | 2,076,296,000 | 16,585,865 | 5.770 | 2025-08-15 |
| 45 | 2025-08-12 | 2,854,500 | -5,500 | 0.14 | 2,076,296,000 | 16,299,195 | 5.710 | 2025-08-08 |
| 46 | 2025-08-08 | 2,860,000 | -39,500 | 0.14 | 2,076,296,000 | 15,987,400 | 5.590 | 2025-08-06 |
| 47 | 2025-08-06 | 2,899,500 | -14,000 | 0.14 | 2,076,296,000 | 16,063,230 | 5.540 | 2025-08-04 |
| 48 | 2025-08-05 | 2,913,500 | -4,000 | 0.14 | 2,076,296,000 | 16,199,060 | 5.560 | 2025-08-01 |
| 49 | 2025-08-01 | 2,917,500 | 14,500 | 0.14 | 2,076,296,000 | 16,571,400 | 5.680 | 2025-07-30 |
| 50 | 2025-07-31 | 2,903,000 | 146,000 | 0.14 | 2,076,296,000 | 16,547,100 | 5.700 | 2025-07-29 |
| 51 | 2025-07-29 | 2,757,000 | -300,000 | 0.13 | 2,076,296,000 | 15,935,460 | 5.780 | 2025-07-25 |
| 52 | 2025-07-25 | 3,057,000 | 24,000 | 0.15 | 2,076,296,000 | 17,730,600 | 5.800 | 2025-07-23 |
| 53 | 2025-07-24 | 3,033,000 | -260,500 | 0.15 | 2,076,296,000 | 18,137,340 | 5.980 | 2025-07-22 |
| 54 | 2025-07-23 | 3,293,500 | 16,000 | 0.16 | 2,076,296,000 | 18,575,340 | 5.640 | 2025-07-21 |
| 55 | 2025-07-21 | 3,277,500 | -50,000 | 0.16 | 2,076,296,000 | 17,764,050 | 5.420 | 2025-07-17 |
| 56 | 2025-07-18 | 3,327,500 | 10,000 | 0.16 | 2,076,296,000 | 18,068,325 | 5.430 | 2025-07-16 |
| 57 | 2025-07-16 | 3,317,500 | 27,000 | 0.16 | 2,076,296,000 | 18,378,950 | 5.540 | 2025-07-14 |
| 58 | 2025-07-15 | 3,290,500 | 20,500 | 0.16 | 2,076,296,000 | 18,887,470 | 5.740 | 2025-07-11 |
| 59 | 2025-07-14 | 3,270,000 | 4,000 | 0.16 | 2,076,296,000 | 18,802,500 | 5.750 | 2025-07-10 |
| 60 | 2025-07-11 | 3,266,000 | -26,500 | 0.16 | 2,076,296,000 | 18,387,580 | 5.630 | 2025-07-09 |
| 61 | 2025-07-10 | 3,292,500 | 30,000 | 0.16 | 2,076,296,000 | 18,273,375 | 5.550 | 2025-07-08 |
| 62 | 2025-07-09 | 3,262,500 | -175,000 | 0.16 | 2,076,296,000 | 17,976,375 | 5.510 | 2025-07-07 |
| 63 | 2025-07-08 | 3,437,500 | -41,500 | 0.17 | 2,076,296,000 | 18,906,250 | 5.500 | 2025-07-04 |
| 64 | 2025-07-04 | 3,479,000 | -10,000 | 0.17 | 2,076,296,000 | 19,099,710 | 5.490 | 2025-07-02 |
| 65 | 2025-06-30 | 3,489,000 | -16,500 | 0.17 | 2,076,296,000 | 19,119,720 | 5.480 | 2025-06-26 |
| 66 | 2025-06-27 | 3,505,500 | -238,500 | 0.17 | 2,076,296,000 | 19,315,305 | 5.510 | 2025-06-25 |
| 67 | 2025-06-26 | 3,744,000 | 28,000 | 0.18 | 2,076,296,000 | 20,367,360 | 5.440 | 2025-06-24 |
| 68 | 2025-06-24 | 3,716,000 | -20,000 | 0.18 | 2,076,296,000 | 19,917,760 | 5.360 | 2025-06-20 |
| 69 | 2025-06-23 | 3,736,000 | -358,500 | 0.18 | 2,076,296,000 | 19,987,600 | 5.350 | 2025-06-19 |
| 70 | 2025-06-19 | 4,094,500 | -10,000 | 0.20 | 2,076,296,000 | 22,396,915 | 5.470 | 2025-06-17 |
| 71 | 2025-06-18 | 4,104,500 | -10,000 | 0.20 | 2,076,296,000 | 22,369,525 | 5.450 | 2025-06-16 |
| 72 | 2025-06-16 | 4,114,500 | 9,500 | 0.20 | 2,076,296,000 | 22,259,445 | 5.410 | 2025-06-12 |
| 73 | 2025-06-13 | 4,105,000 | -54,000 | 0.20 | 2,076,296,000 | 22,495,400 | 5.480 | 2025-06-11 |
| 74 | 2025-06-12 | 4,159,000 | 9,500 | 0.20 | 2,076,296,000 | 22,292,240 | 5.360 | 2025-06-10 |
| 75 | 2025-06-11 | 4,149,500 | -10,000 | 0.20 | 2,076,296,000 | 22,199,825 | 5.350 | 2025-06-09 |
| 76 | 2025-06-10 | 4,159,500 | -10,000 | 0.20 | 2,076,296,000 | 22,170,135 | 5.330 | 2025-06-06 |
| 77 | 2025-06-09 | 4,169,500 | 500 | 0.20 | 2,076,296,000 | 21,973,265 | 5.270 | 2025-06-05 |
| 78 | 2025-06-06 | 4,169,000 | -3,500 | 0.20 | 2,076,296,000 | 22,054,010 | 5.290 | 2025-06-04 |
| 79 | 2025-06-05 | 4,172,500 | -10,000 | 0.20 | 2,076,296,000 | 21,822,175 | 5.230 | 2025-06-03 |
| 80 | 2025-06-02 | 4,182,500 | 9,500 | 0.20 | 2,076,296,000 | 21,790,825 | 5.210 | 2025-05-29 |
| 81 | 2025-05-22 | 4,173,000 | -10,000 | 0.20 | 2,076,296,000 | 21,532,680 | 5.160 | 2025-05-20 |
| 82 | 2025-05-21 | 4,183,000 | -8,000 | 0.20 | 2,076,296,000 | 21,375,130 | 5.110 | 2025-05-19 |
| 83 | 2025-05-09 | 4,191,000 | -48,000 | 0.20 | 2,076,296,000 | 21,080,730 | 5.030 | 2025-05-07 |
| 84 | 2025-05-08 | 4,239,000 | -96,000 | 0.20 | 2,076,296,000 | 21,237,390 | 5.010 | 2025-05-06 |
| 85 | 2025-04-30 | 4,335,000 | -215,000 | 0.21 | 2,076,296,000 | 21,588,300 | 4.980 | 2025-04-28 |
| 86 | 2025-04-25 | 4,550,000 | 98,000 | 0.22 | 2,076,296,000 | 22,659,000 | 4.980 | 2025-04-23 |
| 87 | 2025-04-14 | 4,452,000 | -12,500 | 0.21 | 2,076,296,000 | 21,725,760 | 4.880 | 2025-04-10 |
| 88 | 2025-04-11 | 4,464,500 | -10,000 | 0.22 | 2,076,296,000 | 21,965,340 | 4.920 | 2025-04-09 |
| 89 | 2025-04-10 | 4,474,500 | -15,000 | 0.22 | 2,076,296,000 | 21,388,110 | 4.780 | 2025-04-08 |
| 90 | 2025-04-09 | 4,489,500 | 24,000 | 0.22 | 2,076,296,000 | 20,876,175 | 4.650 | 2025-04-07 |
| 91 | 2025-04-08 | 4,465,500 | 12,000 | 0.22 | 2,076,296,000 | 22,640,085 | 5.070 | 2025-04-03 |
| 92 | 2025-04-07 | 4,453,500 | -10,000 | 0.21 | 2,076,296,000 | 22,445,640 | 5.040 | 2025-04-02 |
| 93 | 2025-04-03 | 4,463,500 | -10,000 | 0.21 | 2,076,296,000 | 22,317,500 | 5.000 | 2025-04-01 |
| 94 | 2025-04-02 | 4,473,500 | 25,000 | 0.22 | 2,076,296,000 | 22,188,560 | 4.960 | 2025-03-31 |
| 95 | 2025-04-01 | 4,448,500 | -8,000 | 0.21 | 2,076,296,000 | 23,043,230 | 5.180 | 2025-03-28 |
| 96 | 2025-03-28 | 4,456,500 | -10,000 | 0.21 | 2,076,296,000 | 23,396,625 | 5.250 | 2025-03-26 |
| 97 | 2025-03-26 | 4,466,500 | 28,500 | 0.22 | 2,076,296,000 | 23,493,790 | 5.260 | 2025-03-24 |
| 98 | 2025-03-25 | 4,438,000 | 22,500 | 0.21 | 2,076,296,000 | 23,477,020 | 5.290 | 2025-03-21 |
| 99 | 2025-03-20 | 4,415,500 | -25,000 | 0.21 | 2,076,296,000 | 24,241,095 | 5.490 | 2025-03-18 |
| 100 | 2025-03-19 | 4,440,500 | -12,500 | 0.21 | 2,076,296,000 | 24,245,130 | 5.460 | 2025-03-17 |
| 101 | 2025-03-18 | 4,453,000 | -20,000 | 0.21 | 2,076,296,000 | 24,046,200 | 5.400 | 2025-03-14 |
| 102 | 2025-03-17 | 4,473,000 | -500 | 0.22 | 2,076,296,000 | 23,751,630 | 5.310 | 2025-03-13 |
| 103 | 2025-03-14 | 4,473,500 | -20,000 | 0.22 | 2,076,296,000 | 23,620,080 | 5.280 | 2025-03-12 |
| 104 | 2025-03-13 | 4,493,500 | -10,000 | 0.22 | 2,076,296,000 | 23,590,875 | 5.250 | 2025-03-11 |
| 105 | 2025-03-12 | 4,503,500 | -50,000 | 0.22 | 2,076,296,000 | 23,688,410 | 5.260 | 2025-03-10 |
| 106 | 2025-03-11 | 4,553,500 | 20,000 | 0.22 | 2,076,296,000 | 24,088,015 | 5.290 | 2025-03-07 |
| 107 | 2025-03-10 | 4,533,500 | -14,000 | 0.22 | 2,076,296,000 | 24,254,225 | 5.350 | 2025-03-06 |
| 108 | 2025-03-03 | 4,547,500 | -10,000 | 0.22 | 2,076,296,000 | 24,738,400 | 5.440 | 2025-02-27 |
| 109 | 2025-02-28 | 4,557,500 | -20,000 | 0.22 | 2,076,296,000 | 24,656,075 | 5.410 | 2025-02-26 |
| 110 | 2025-02-26 | 4,577,500 | -32,500 | 0.22 | 2,076,296,000 | 24,672,725 | 5.390 | 2025-02-24 |
| 111 | 2025-02-25 | 4,610,000 | 475,000 | 0.22 | 2,076,296,000 | 24,156,400 | 5.240 | 2025-02-21 |
| 112 | 2025-02-19 | 4,135,000 | 3,000 | 0.20 | 2,076,296,000 | 21,915,500 | 5.300 | 2025-02-17 |
| 113 | 2025-02-13 | 4,132,000 | 2,500 | 0.20 | 2,076,296,000 | 21,775,640 | 5.270 | 2025-02-11 |
| 114 | 2025-02-11 | 4,129,500 | -7,500 | 0.20 | 2,076,296,000 | 21,886,350 | 5.300 | 2025-02-07 |
| 115 | 2025-02-10 | 4,137,000 | 1,000 | 0.20 | 2,076,296,000 | 21,801,990 | 5.270 | 2025-02-06 |
| 116 | 2025-02-06 | 4,136,000 | -7,500 | 0.20 | 2,076,296,000 | 21,838,080 | 5.280 | 2025-02-04 |
| 117 | 2025-02-04 | 4,143,500 | -1,000 | 0.20 | 2,076,296,000 | 22,333,465 | 5.390 | 2025-01-27 |
| 118 | 2025-02-03 | 4,144,500 | 4,500 | 0.20 | 2,076,296,000 | 22,421,745 | 5.410 | 2025-01-24 |
| 119 | 2025-01-23 | 4,140,000 | -24,500 | 0.20 | 2,076,296,000 | 22,149,000 | 5.350 | 2025-01-21 |
| 120 | 2025-01-16 | 4,164,500 | -12,000 | 0.20 | 2,076,296,000 | 22,488,300 | 5.400 | 2025-01-14 |
| 121 | 2025-01-10 | 4,176,500 | -85,000 | 0.20 | 2,076,296,000 | 22,803,690 | 5.460 | 2025-01-08 |
| 122 | 2025-01-09 | 4,261,500 | -73,000 | 0.21 | 2,076,296,000 | 23,395,635 | 5.490 | 2025-01-07 |
| 123 | 2025-01-08 | 4,334,500 | 62,000 | 0.21 | 2,076,296,000 | 23,839,750 | 5.500 | 2025-01-06 |
| 124 | 2025-01-06 | 4,272,500 | -7,500 | 0.21 | 2,076,296,000 | 23,926,000 | 5.600 | 2025-01-02 |
| 125 | 2025-01-03 | 4,280,000 | -12,500 | 0.21 | 2,076,296,000 | 24,652,800 | 5.760 | 2024-12-30 |
| 126 | 2024-12-30 | 4,292,500 | -8,000 | 0.21 | 2,076,296,000 | 24,553,100 | 5.720 | 2024-12-23 |
| 127 | 2024-12-27 | 4,300,500 | 7,500 | 0.21 | 2,076,296,000 | 24,297,825 | 5.650 | 2024-12-20 |
| 128 | 2024-12-23 | 4,293,000 | -20,000 | 0.21 | 2,076,296,000 | 24,384,240 | 5.680 | 2024-12-19 |
| 129 | 2024-12-20 | 4,313,000 | -12,500 | 0.21 | 2,076,296,000 | 24,454,710 | 5.670 | 2024-12-18 |
| 130 | 2024-12-19 | 4,325,500 | 24,000 | 0.21 | 2,076,296,000 | 23,790,250 | 5.500 | 2024-12-17 |
| 131 | 2024-12-16 | 4,301,500 | -108,500 | 0.21 | 2,076,296,000 | 24,174,430 | 5.620 | 2024-12-12 |
| 132 | 2024-12-09 | 4,410,000 | -10,000 | 0.21 | 2,076,296,000 | 24,343,200 | 5.520 | 2024-12-05 |
| 133 | 2024-12-05 | 4,420,000 | -10,000 | 0.21 | 2,076,296,000 | 24,531,000 | 5.550 | 2024-12-03 |
| 134 | 2024-11-26 | 4,430,000 | 20,000 | 0.21 | 2,076,296,000 | 23,567,600 | 5.320 | 2024-11-22 |
| 135 | 2024-11-21 | 4,410,000 | 20,000 | 0.21 | 2,076,296,000 | 24,255,000 | 5.500 | 2024-11-19 |
| 136 | 2024-11-20 | 4,390,000 | -81,000 | 0.21 | 2,076,296,000 | 24,891,300 | 5.670 | 2024-11-18 |
| 137 | 2024-11-19 | 4,471,000 | 10,000 | 0.22 | 2,076,296,000 | 23,651,590 | 5.290 | 2024-11-15 |
| 138 | 2024-11-15 | 4,461,000 | 10,000 | 0.21 | 2,076,296,000 | 24,178,620 | 5.420 | 2024-11-13 |
| 139 | 2024-11-14 | 4,451,000 | -190,000 | 0.21 | 2,076,296,000 | 24,257,950 | 5.450 | 2024-11-12 |
| 140 | 2024-11-13 | 4,641,000 | 11,500 | 0.22 | 2,076,296,000 | 25,757,550 | 5.550 | 2024-11-11 |
| 141 | 2024-11-11 | 4,629,500 | -17,500 | 0.22 | 2,076,296,000 | 26,943,690 | 5.820 | 2024-11-07 |
| 142 | 2024-11-08 | 4,647,000 | 196,500 | 0.22 | 2,076,296,000 | 26,348,490 | 5.670 | 2024-11-06 |
| 143 | 2024-11-07 | 4,450,500 | -10,000 | 0.21 | 2,076,296,000 | 25,100,820 | 5.640 | 2024-11-05 |
| 144 | 2024-11-06 | 4,460,500 | -10,000 | 0.21 | 2,076,296,000 | 24,755,775 | 5.550 | 2024-11-04 |
| 145 | 2024-11-05 | 4,470,500 | -5,000 | 0.22 | 2,076,296,000 | 24,230,110 | 5.420 | 2024-11-01 |
| 146 | 2024-11-04 | 4,475,500 | -185,000 | 0.22 | 2,076,296,000 | 23,809,660 | 5.320 | 2024-10-31 |
| 147 | 2024-10-29 | 4,660,500 | -80,500 | 0.22 | 2,076,296,000 | 26,797,875 | 5.750 | 2024-10-25 |
| 148 | 2024-10-28 | 4,741,000 | 135,500 | 0.23 | 2,076,296,000 | 27,213,340 | 5.740 | 2024-10-24 |
| 149 | 2024-10-23 | 4,605,500 | -10,000 | 0.22 | 2,076,296,000 | 27,172,450 | 5.900 | 2024-10-21 |
| 150 | 2024-10-22 | 4,615,500 | -20,000 | 0.22 | 2,076,296,000 | 26,723,745 | 5.790 | 2024-10-18 |
| 151 | 2024-10-21 | 4,635,500 | 13,000 | 0.22 | 2,076,296,000 | 25,634,315 | 5.530 | 2024-10-17 |
| 152 | 2024-10-17 | 4,622,500 | 19,000 | 0.22 | 2,076,296,000 | 26,302,025 | 5.690 | 2024-10-15 |
| 153 | 2024-10-16 | 4,603,500 | 11,000 | 0.22 | 2,076,296,000 | 27,897,210 | 6.060 | 2024-10-14 |
| 154 | 2024-10-15 | 4,592,500 | -113,500 | 0.22 | 2,076,296,000 | 27,555,000 | 6.000 | 2024-10-10 |
| 155 | 2024-10-14 | 4,706,000 | 75,000 | 0.23 | 2,076,296,000 | 25,459,460 | 5.410 | 2024-10-09 |
| 156 | 2024-10-10 | 4,631,000 | -145,000 | 0.22 | 2,076,296,000 | 26,535,630 | 5.730 | 2024-10-08 |
| 157 | 2024-10-09 | 4,776,000 | 372,500 | 0.23 | 2,076,296,000 | 33,575,280 | 7.030 | 2024-10-07 |
| 158 | 2024-10-08 | 4,403,500 | -110,000 | 0.21 | 2,076,296,000 | 26,817,315 | 6.090 | 2024-10-04 |
| 159 | 2024-10-07 | 4,513,500 | 492,000 | 0.22 | 2,076,296,000 | 25,365,870 | 5.620 | 2024-10-03 |
| 160 | 2024-10-04 | 4,021,500 | -236,000 | 0.19 | 2,076,296,000 | 22,681,260 | 5.640 | 2024-10-02 |
| 161 | 2024-10-03 | 4,257,500 | -38,000 | 0.21 | 2,076,296,000 | 22,990,500 | 5.400 | 2024-09-30 |
| 162 | 2024-10-02 | 4,295,500 | 78,000 | 0.21 | 2,076,296,000 | 21,950,005 | 5.110 | 2024-09-27 |
| 163 | 2024-09-30 | 4,217,500 | -50,000 | 0.20 | 2,076,296,000 | 21,003,150 | 4.980 | 2024-09-26 |
| 164 | 2024-09-27 | 4,267,500 | -60,000 | 0.21 | 2,076,296,000 | 20,569,350 | 4.820 | 2024-09-25 |
| 165 | 2024-09-26 | 4,327,500 | -105,000 | 0.21 | 2,076,296,000 | 20,209,425 | 4.670 | 2024-09-24 |
| 166 | 2024-09-25 | 4,432,500 | 180,000 | 0.21 | 2,076,296,000 | 19,901,925 | 4.490 | 2024-09-23 |
| 167 | 2024-09-20 | 4,252,500 | -85,500 | 0.20 | 2,076,296,000 | 18,328,275 | 4.310 | 2024-09-17 |
| 168 | 2024-09-19 | 4,338,000 | 5,000 | 0.21 | 2,076,296,000 | 18,653,400 | 4.300 | 2024-09-16 |
| 169 | 2024-09-17 | 4,333,000 | 1,500 | 0.21 | 2,076,296,000 | 18,675,230 | 4.310 | 2024-09-13 |
| 170 | 2024-09-09 | 4,331,500 | 10,000 | 0.21 | 2,076,296,000 | 19,491,750 | 4.500 | 2024-09-04 |
| 171 | 2024-09-03 | 4,321,500 | -4,500 | 0.21 | 2,076,296,000 | 21,607,500 | 5.000 | 2024-08-30 |
| 172 | 2024-09-02 | 4,326,000 | -20,000 | 0.21 | 2,076,296,000 | 21,154,140 | 4.890 | 2024-08-29 |
| 173 | 2024-08-30 | 4,346,000 | -50,000 | 0.21 | 2,076,296,000 | 21,599,620 | 4.970 | 2024-08-28 |
| 174 | 2024-08-29 | 4,396,000 | -18,000 | 0.21 | 2,076,296,000 | 22,155,840 | 5.040 | 2024-08-27 |
| 175 | 2024-08-27 | 4,414,000 | -17,000 | 0.21 | 2,076,296,000 | 22,290,700 | 5.050 | 2024-08-23 |
| 176 | 2024-08-26 | 4,431,000 | -40,000 | 0.21 | 2,076,296,000 | 22,332,240 | 5.040 | 2024-08-22 |
| 177 | 2024-08-22 | 4,471,000 | -24,500 | 0.22 | 2,076,296,000 | 22,578,550 | 5.050 | 2024-08-20 |
| 178 | 2024-08-21 | 4,495,500 | -15,500 | 0.22 | 2,076,296,000 | 22,747,230 | 5.060 | 2024-08-19 |
| 179 | 2024-08-20 | 4,511,000 | -20,000 | 0.22 | 2,076,296,000 | 22,825,660 | 5.060 | 2024-08-16 |
| 180 | 2024-08-02 | 4,531,000 | -10,000 | 0.22 | 2,076,296,000 | 22,790,930 | 5.030 | 2024-07-31 |
| 181 | 2024-07-29 | 4,541,000 | 1,000 | 0.22 | 2,076,296,000 | 22,614,180 | 4.980 | 2024-07-25 |
| 182 | 2024-07-19 | 4,540,000 | -19,000 | 0.22 | 2,076,296,000 | 23,108,600 | 5.090 | 2024-07-17 |
| 183 | 2024-07-12 | 4,559,000 | 20,000 | 0.22 | 2,076,296,000 | 24,253,880 | 5.320 | 2024-07-10 |
| 184 | 2024-07-10 | 4,539,000 | 20,000 | 0.22 | 2,076,296,000 | 24,828,330 | 5.470 | 2024-07-08 |
| 185 | 2024-07-04 | 4,519,000 | -400,500 | 0.22 | 2,076,296,000 | 25,396,780 | 5.620 | 2024-07-02 |
| 186 | 2024-07-03 | 4,919,500 | -29,000 | 0.24 | 2,076,296,000 | 27,401,615 | 5.570 | 2024-06-28 |
| 187 | 2024-06-28 | 4,948,500 | 24,500 | 0.24 | 2,076,296,000 | 27,909,540 | 5.640 | 2024-06-26 |
| 188 | 2024-06-27 | 4,924,000 | -22,000 | 0.24 | 2,076,296,000 | 28,460,720 | 5.780 | 2024-06-25 |
| 189 | 2024-06-26 | 4,946,000 | -59,500 | 0.24 | 2,076,296,000 | 28,142,740 | 5.690 | 2024-06-24 |
| 190 | 2024-06-25 | 5,005,500 | -20,000 | 0.24 | 2,076,296,000 | 28,481,295 | 5.690 | 2024-06-21 |
| 191 | 2024-06-21 | 5,025,500 | -30,000 | 0.24 | 2,076,296,000 | 28,444,330 | 5.660 | 2024-06-19 |
| 192 | 2024-06-20 | 5,055,500 | -38,500 | 0.24 | 2,076,296,000 | 27,956,915 | 5.530 | 2024-06-18 |
| 193 | 2024-06-18 | 5,094,000 | -38,500 | 0.25 | 2,076,296,000 | 27,456,660 | 5.390 | 2024-06-14 |
| 194 | 2024-06-13 | 5,132,500 | 87,500 | 0.25 | 2,076,296,000 | 28,126,100 | 5.480 | 2024-06-11 |
| 195 | 2024-06-07 | 5,045,000 | -20,000 | 0.24 | 2,076,296,000 | 27,898,850 | 5.530 | 2024-06-05 |
| 196 | 2024-06-06 | 5,065,000 | 10,000 | 0.24 | 2,076,296,000 | 28,313,350 | 5.590 | 2024-06-04 |
| 197 | 2024-06-05 | 5,055,000 | 215,000 | 0.24 | 2,076,296,000 | 27,600,300 | 5.460 | 2024-06-03 |
| 198 | 2024-06-03 | 4,840,000 | 30,000 | 0.23 | 2,076,296,000 | 25,942,400 | 5.360 | 2024-05-30 |
| 199 | 2024-05-31 | 4,810,000 | 39,500 | 0.23 | 2,076,296,000 | 26,358,800 | 5.480 | 2024-05-29 |
| 200 | 2024-05-30 | 4,770,500 | 2,000 | 0.23 | 2,076,296,000 | 26,476,275 | 5.550 | 2024-05-28 |
| 201 | 2024-05-27 | 4,768,500 | 20,500 | 0.23 | 2,076,296,000 | 26,465,175 | 5.550 | 2024-05-23 |
| 202 | 2024-05-24 | 4,748,000 | 4,000 | 0.23 | 2,076,296,000 | 27,158,560 | 5.720 | 2024-05-22 |
| 203 | 2024-05-23 | 4,744,000 | 20,000 | 0.23 | 2,076,296,000 | 26,803,600 | 5.650 | 2024-05-21 |
| 204 | 2024-05-22 | 4,724,000 | 20,000 | 0.23 | 2,076,296,000 | 27,399,200 | 5.800 | 2024-05-20 |
| 205 | 2024-05-21 | 4,704,000 | 146,000 | 0.23 | 2,076,296,000 | 27,612,480 | 5.870 | 2024-05-17 |
| 206 | 2024-05-20 | 4,558,000 | -60,000 | 0.22 | 2,076,296,000 | 26,254,080 | 5.760 | 2024-05-16 |
| 207 | 2024-05-16 | 4,618,000 | -81,500 | 0.22 | 2,076,296,000 | 26,184,060 | 5.670 | 2024-05-13 |
| 208 | 2024-05-14 | 4,699,500 | -80,000 | 0.23 | 2,076,296,000 | 25,800,255 | 5.490 | 2024-05-10 |
| 209 | 2024-05-13 | 4,779,500 | -5,000 | 0.23 | 2,076,296,000 | 25,044,580 | 5.240 | 2024-05-09 |
| 210 | 2024-05-09 | 4,784,500 | 30,000 | 0.23 | 2,076,296,000 | 24,783,710 | 5.180 | 2024-05-07 |
| 211 | 2024-05-08 | 4,754,500 | -27,000 | 0.23 | 2,076,296,000 | 24,770,945 | 5.210 | 2024-05-06 |
| 212 | 2024-05-07 | 4,781,500 | -1,000 | 0.23 | 2,076,296,000 | 24,337,835 | 5.090 | 2024-05-03 |
| 213 | 2024-05-03 | 4,782,500 | -50,500 | 0.23 | 2,076,296,000 | 24,199,450 | 5.060 | 2024-04-30 |
| 214 | 2024-05-02 | 4,833,000 | -22,000 | 0.23 | 2,076,296,000 | 25,034,940 | 5.180 | 2024-04-29 |
| 215 | 2024-04-30 | 4,855,000 | -53,000 | 0.23 | 2,076,296,000 | 24,906,150 | 5.130 | 2024-04-26 |
| 216 | 2024-04-22 | 4,908,000 | -4,000 | 0.24 | 2,076,296,000 | 24,392,760 | 4.970 | 2024-04-18 |
| 217 | 2024-04-18 | 4,912,000 | -80,500 | 0.24 | 2,076,296,000 | 23,774,080 | 4.840 | 2024-04-16 |
| 218 | 2024-04-17 | 4,992,500 | -100,000 | 0.24 | 2,076,296,000 | 24,862,650 | 4.980 | 2024-04-15 |
| 219 | 2024-04-15 | 5,092,500 | 1,000 | 0.25 | 2,076,296,000 | 24,698,625 | 4.850 | 2024-04-11 |
| 220 | 2024-04-12 | 5,091,500 | 20,000 | 0.25 | 2,076,296,000 | 24,541,030 | 4.820 | 2024-04-10 |
| 221 | 2024-04-11 | 5,071,500 | -1,000 | 0.24 | 2,076,296,000 | 24,596,775 | 4.850 | 2024-04-09 |
| 222 | 2024-04-10 | 5,072,500 | 20,000 | 0.24 | 2,076,296,000 | 24,601,625 | 4.850 | 2024-04-08 |
| 223 | 2024-04-09 | 5,052,500 | -10,000 | 0.24 | 2,076,296,000 | 24,100,425 | 4.770 | 2024-04-05 |
| 224 | 2024-04-08 | 5,062,500 | -50,000 | 0.24 | 2,076,296,000 | 24,806,250 | 4.900 | 2024-04-03 |
| 225 | 2024-04-05 | 5,112,500 | -90,000 | 0.25 | 2,076,296,000 | 24,795,625 | 4.850 | 2024-04-02 |
| 226 | 2024-04-03 | 5,202,500 | -10,000 | 0.25 | 2,076,296,000 | 24,815,925 | 4.770 | 2024-03-28 |
| 227 | 2024-03-26 | 5,212,500 | -48,000 | 0.25 | 2,076,296,000 | 24,967,875 | 4.790 | 2024-03-22 |
| 228 | 2024-03-25 | 5,260,500 | -20,000 | 0.25 | 2,076,296,000 | 25,618,635 | 4.870 | 2024-03-21 |
| 229 | 2024-03-20 | 5,280,500 | 9,000 | 0.25 | 2,076,296,000 | 26,032,865 | 4.930 | 2024-03-18 |
| 230 | 2024-03-19 | 5,271,500 | 2,000 | 0.25 | 2,076,296,000 | 25,619,490 | 4.860 | 2024-03-15 |
| 231 | 2024-03-18 | 5,269,500 | -200,000 | 0.25 | 2,076,296,000 | 25,557,075 | 4.850 | 2024-03-14 |
| 232 | 2024-03-15 | 5,469,500 | 4,000 | 0.26 | 2,076,296,000 | 26,472,380 | 4.840 | 2024-03-13 |
| 233 | 2024-03-14 | 5,465,500 | 1,500 | 0.26 | 2,076,296,000 | 26,944,915 | 4.930 | 2024-03-12 |
| 234 | 2024-03-13 | 5,464,000 | -527,000 | 0.26 | 2,076,296,000 | 26,992,160 | 4.940 | 2024-03-11 |
| 235 | 2024-03-12 | 5,991,000 | -88,000 | 0.29 | 2,076,296,000 | 29,595,540 | 4.940 | 2024-03-08 |
| 236 | 2024-03-01 | 6,079,000 | 220,000 | 0.29 | 2,076,296,000 | 28,936,040 | 4.760 | 2024-02-28 |
| 237 | 2024-02-29 | 5,859,000 | -30,000 | 0.28 | 2,076,296,000 | 28,533,330 | 4.870 | 2024-02-27 |
| 238 | 2024-02-27 | 5,889,000 | -72,500 | 0.28 | 2,076,296,000 | 29,032,770 | 4.930 | 2024-02-23 |
| 239 | 2024-02-26 | 5,961,500 | 70,000 | 0.29 | 2,076,296,000 | 29,151,735 | 4.890 | 2024-02-22 |
| 240 | 2024-02-23 | 5,891,500 | -1,757,500 | 0.28 | 2,076,296,000 | 28,514,860 | 4.840 | 2024-02-21 |
| 241 | 2024-02-22 | 7,649,000 | -73,500 | 0.37 | 2,076,296,000 | 36,026,790 | 4.710 | 2024-02-20 |
| 242 | 2024-02-20 | 7,722,500 | 2,000 | 0.37 | 2,076,296,000 | 36,295,750 | 4.700 | 2024-02-16 |
| 243 | 2024-02-16 | 7,720,500 | 14,000 | 0.37 | 2,076,296,000 | 35,359,890 | 4.580 | 2024-02-14 |
| 244 | 2024-02-15 | 7,706,500 | 25,500 | 0.37 | 2,076,296,000 | 35,449,900 | 4.600 | 2024-02-08 |
| 245 | 2024-02-14 | 7,681,000 | 28,500 | 0.37 | 2,076,296,000 | 34,871,740 | 4.540 | 2024-02-07 |
| 246 | 2024-02-07 | 7,652,500 | -30,000 | 0.37 | 2,076,296,000 | 33,747,525 | 4.410 | 2024-02-05 |
| 247 | 2024-02-06 | 7,682,500 | 40,500 | 0.37 | 2,076,296,000 | 34,724,900 | 4.520 | 2024-02-02 |
| 248 | 2024-02-05 | 7,642,000 | 20,000 | 0.37 | 2,076,296,000 | 34,389,000 | 4.500 | 2024-02-01 |
| 249 | 2024-02-02 | 7,622,000 | 200,000 | 0.37 | 2,076,296,000 | 34,680,100 | 4.550 | 2024-01-31 |
| 250 | 2024-01-31 | 7,422,000 | -308,000 | 0.36 | 2,076,296,000 | 35,106,060 | 4.730 | 2024-01-29 |
| 251 | 2024-01-30 | 7,730,000 | -20,500 | 0.37 | 2,076,296,000 | 35,944,500 | 4.650 | 2024-01-26 |
| 252 | 2024-01-29 | 7,750,500 | -76,500 | 0.37 | 2,076,296,000 | 36,272,340 | 4.680 | 2024-01-25 |
| 253 | 2024-01-26 | 7,827,000 | -46,500 | 0.38 | 2,076,296,000 | 34,360,530 | 4.390 | 2024-01-24 |
| 254 | 2024-01-24 | 7,873,500 | -1,000 | 0.38 | 2,076,296,000 | 32,045,145 | 4.070 | 2024-01-22 |
| 255 | 2024-01-22 | 7,874,500 | 10,000 | 0.38 | 2,076,296,000 | 33,387,880 | 4.240 | 2024-01-18 |
| 256 | 2024-01-19 | 7,864,500 | 10,000 | 0.38 | 2,076,296,000 | 33,109,545 | 4.210 | 2024-01-17 |
| 257 | 2024-01-18 | 7,854,500 | 13,500 | 0.38 | 2,076,296,000 | 34,559,800 | 4.400 | 2024-01-16 |
| 258 | 2024-01-15 | 7,841,000 | -130,000 | 0.38 | 2,076,296,000 | 34,892,450 | 4.450 | 2024-01-11 |
| 259 | 2024-01-03 | 7,971,000 | -13,500 | 0.38 | 2,076,296,000 | 36,905,730 | 4.630 | 2023-12-29 |
| 260 | 2023-12-14 | 7,984,500 | 3,500 | 0.38 | 2,076,296,000 | 35,371,335 | 4.430 | 2023-12-12 |
| 261 | 2023-12-13 | 7,981,000 | -1,000 | 0.38 | 2,076,296,000 | 35,116,400 | 4.400 | 2023-12-11 |
| 262 | 2023-12-11 | 7,982,000 | -500 | 0.38 | 2,076,296,000 | 35,599,720 | 4.460 | 2023-12-07 |
| 263 | 2023-12-08 | 7,982,500 | -500 | 0.38 | 2,076,296,000 | 35,601,950 | 4.460 | 2023-12-06 |
| 264 | 2023-12-05 | 7,983,000 | 190,000 | 0.38 | 2,076,296,000 | 36,162,990 | 4.530 | 2023-12-01 |
| 265 | 2023-12-04 | 7,793,000 | -128,500 | 0.38 | 2,076,296,000 | 34,990,570 | 4.490 | 2023-11-30 |
| 266 | 2023-11-30 | 7,921,500 | 10,000 | 0.38 | 2,076,296,000 | 34,854,600 | 4.400 | 2023-11-28 |
| 267 | 2023-11-17 | 7,911,500 | 24,000 | 0.38 | 2,076,296,000 | 36,076,440 | 4.560 | 2023-11-15 |
| 268 | 2023-11-13 | 7,887,500 | 3,000 | 0.38 | 2,076,296,000 | 35,414,875 | 4.490 | 2023-11-09 |
| 269 | 2023-11-10 | 7,884,500 | 20,000 | 0.38 | 2,076,296,000 | 35,243,715 | 4.470 | 2023-11-08 |
| 270 | 2023-11-07 | 7,864,500 | 50,000 | 0.38 | 2,076,296,000 | 35,783,475 | 4.550 | 2023-11-03 |
| 271 | 2023-11-06 | 7,814,500 | -1,000 | 0.38 | 2,076,296,000 | 35,399,685 | 4.530 | 2023-11-02 |
| 272 | 2023-10-31 | 7,815,500 | 40,000 | 0.38 | 2,076,296,000 | 36,107,610 | 4.620 | 2023-10-27 |
| 273 | 2023-10-30 | 7,775,500 | 20,000 | 0.37 | 2,076,296,000 | 34,989,750 | 4.500 | 2023-10-26 |
| 274 | 2023-10-16 | 7,755,500 | -9,000 | 0.37 | 2,076,296,000 | 35,907,965 | 4.630 | 2023-10-12 |
| 275 | 2023-10-05 | 7,764,500 | 20,000 | 0.37 | 2,076,296,000 | 36,803,730 | 4.740 | 2023-10-03 |
| 276 | 2023-10-03 | 7,744,500 | 1,000 | 0.37 | 2,076,296,000 | 36,941,265 | 4.770 | 2023-09-28 |
| 277 | 2023-09-26 | 7,743,500 | -20,000 | 0.37 | 2,076,296,000 | 38,330,325 | 4.950 | 2023-09-22 |
| 278 | 2023-09-12 | 7,763,500 | -500 | 0.37 | 2,076,296,000 | 38,118,785 | 4.910 | 2023-09-07 |
| 279 | 2023-09-11 | 7,764,000 | -60,000 | 0.37 | 2,076,296,000 | 38,354,160 | 4.940 | 2023-09-06 |
| 280 | 2023-09-07 | 7,824,000 | -1,000 | 0.38 | 2,076,296,000 | 38,572,320 | 4.930 | 2023-09-05 |
| 281 | 2023-09-06 | 7,825,000 | -22,500 | 0.38 | 2,076,296,000 | 38,733,750 | 4.950 | 2023-09-04 |
| 282 | 2023-08-30 | 7,847,500 | 132,000 | 0.38 | 2,076,296,000 | 36,647,825 | 4.670 | 2023-08-28 |
| 283 | 2023-08-28 | 7,715,500 | 85,000 | 0.37 | 2,076,296,000 | 35,954,230 | 4.660 | 2023-08-24 |
| 284 | 2023-08-25 | 7,630,500 | -575,000 | 0.37 | 2,076,296,000 | 37,999,890 | 4.980 | 2023-08-23 |
| 285 | 2023-08-23 | 8,205,500 | -1,500 | 0.40 | 2,076,296,000 | 42,012,160 | 5.120 | 2023-08-21 |
| 286 | 2023-08-21 | 8,207,000 | 23,000 | 0.40 | 2,076,296,000 | 43,661,240 | 5.320 | 2023-08-17 |
| 287 | 2023-08-15 | 8,184,000 | -10,500 | 0.39 | 2,076,296,000 | 43,211,520 | 5.280 | 2023-08-11 |
| 288 | 2023-08-03 | 8,194,500 | 500 | 0.39 | 2,076,296,000 | 47,036,430 | 5.740 | 2023-08-01 |
| 289 | 2023-08-02 | 8,194,000 | 212,500 | 0.39 | 2,076,296,000 | 47,525,200 | 5.800 | 2023-07-31 |
| 290 | 2023-08-01 | 7,981,500 | -500 | 0.38 | 2,076,296,000 | 45,334,920 | 5.680 | 2023-07-28 |
| 291 | 2023-07-28 | 7,982,000 | 500 | 0.38 | 2,076,296,000 | 44,779,020 | 5.610 | 2023-07-26 |
| 292 | 2023-07-27 | 7,981,500 | -71,500 | 0.38 | 2,076,296,000 | 45,095,475 | 5.650 | 2023-07-25 |
| 293 | 2023-07-26 | 8,053,000 | -1,000 | 0.39 | 2,076,296,000 | 45,096,800 | 5.600 | 2023-07-24 |
| 294 | 2023-07-25 | 8,054,000 | 500 | 0.39 | 2,076,296,000 | 45,827,260 | 5.690 | 2023-07-21 |
| 295 | 2023-07-24 | 8,053,500 | 40,500 | 0.39 | 2,076,296,000 | 45,582,810 | 5.660 | 2023-07-20 |
| 296 | 2023-07-20 | 8,013,000 | -500 | 0.39 | 2,076,296,000 | 45,754,230 | 5.710 | 2023-07-18 |
| 297 | 2023-07-19 | 8,013,500 | -500 | 0.39 | 2,076,296,000 | 46,237,895 | 5.770 | 2023-07-14 |
| 298 | 2023-07-18 | 8,014,000 | -500 | 0.39 | 2,076,296,000 | 45,840,080 | 5.720 | 2023-07-13 |
| 299 | 2023-07-14 | 8,014,500 | -500 | 0.39 | 2,076,296,000 | 45,442,215 | 5.670 | 2023-07-12 |
| 300 | 2023-07-13 | 8,015,000 | 281,500 | 0.39 | 2,076,296,000 | 45,925,950 | 5.730 | 2023-07-11 |
| 301 | 2023-07-12 | 7,733,500 | -1,000 | 0.37 | 2,076,296,000 | 43,771,610 | 5.660 | 2023-07-10 |
| 302 | 2023-07-11 | 7,734,500 | 500 | 0.37 | 2,076,296,000 | 43,081,165 | 5.570 | 2023-07-07 |
| 303 | 2023-07-10 | 7,734,000 | 61,000 | 0.37 | 2,076,296,000 | 43,619,760 | 5.640 | 2023-07-06 |
| 304 | 2023-07-07 | 7,673,000 | 15,000 | 0.37 | 2,076,296,000 | 44,043,020 | 5.740 | 2023-07-05 |
| 305 | 2023-07-06 | 7,658,000 | 500 | 0.37 | 2,076,296,000 | 44,416,400 | 5.800 | 2023-07-04 |
| 306 | 2023-07-05 | 7,657,500 | -56,000 | 0.37 | 2,076,296,000 | 45,026,100 | 5.880 | 2023-07-03 |
| 307 | 2023-07-04 | 7,713,500 | -5,500 | 0.37 | 2,076,296,000 | 44,429,760 | 5.760 | 2023-06-30 |
| 308 | 2023-07-03 | 7,719,000 | -19,500 | 0.37 | 2,076,296,000 | 44,229,870 | 5.730 | 2023-06-29 |
| 309 | 2023-06-30 | 7,738,500 | 18,500 | 0.37 | 2,076,296,000 | 44,418,990 | 5.740 | 2023-06-28 |
| 310 | 2023-06-29 | 7,720,000 | -91,500 | 0.37 | 2,076,296,000 | 44,930,400 | 5.820 | 2023-06-27 |
| 311 | 2023-06-28 | 7,811,500 | -3,500 | 0.38 | 2,076,296,000 | 43,431,940 | 5.560 | 2023-06-26 |
| 312 | 2023-06-26 | 7,815,000 | 28,000 | 0.38 | 2,076,296,000 | 45,092,550 | 5.770 | 2023-06-21 |
| 313 | 2023-06-23 | 7,787,000 | 81,000 | 0.38 | 2,076,296,000 | 45,164,600 | 5.800 | 2023-06-20 |
| 314 | 2023-06-21 | 7,706,000 | 500 | 0.37 | 2,076,296,000 | 47,006,600 | 6.100 | 2023-06-19 |
| 315 | 2023-06-20 | 7,705,500 | -75,000 | 0.37 | 2,076,296,000 | 47,388,825 | 6.150 | 2023-06-16 |
| 316 | 2023-06-19 | 7,780,500 | 40,500 | 0.37 | 2,076,296,000 | 45,360,315 | 5.830 | 2023-06-15 |
| 317 | 2023-06-16 | 7,740,000 | 39,000 | 0.37 | 2,076,296,000 | 46,130,400 | 5.960 | 2023-06-14 |
| 318 | 2023-06-15 | 7,701,000 | 1,000 | 0.37 | 2,076,296,000 | 45,974,970 | 5.970 | 2023-06-13 |
| 319 | 2023-06-14 | 7,700,000 | 9,000 | 0.37 | 2,076,296,000 | 47,201,000 | 6.130 | 2023-06-12 |
| 320 | 2023-06-13 | 7,691,000 | -10,000 | 0.37 | 2,076,296,000 | 47,761,110 | 6.210 | 2023-06-09 |
| 321 | 2023-06-12 | 7,701,000 | -500 | 0.37 | 2,076,296,000 | 47,746,200 | 6.200 | 2023-06-08 |
| 322 | 2023-06-08 | 7,701,500 | -500 | 0.37 | 2,076,296,000 | 45,746,910 | 5.940 | 2023-06-06 |
| 323 | 2023-06-07 | 7,702,000 | -500 | 0.37 | 2,076,296,000 | 45,364,780 | 5.890 | 2023-06-05 |
| 324 | 2023-06-05 | 7,702,500 | 500 | 0.37 | 2,076,296,000 | 46,523,100 | 6.040 | 2023-06-01 |
| 325 | 2023-06-02 | 7,702,000 | 11,000 | 0.37 | 2,076,296,000 | 46,597,100 | 6.050 | 2023-05-31 |
| 326 | 2023-06-01 | 7,691,000 | 38,000 | 0.37 | 2,076,296,000 | 47,453,470 | 6.170 | 2023-05-30 |
| 327 | 2023-05-31 | 7,653,000 | -4,000 | 0.37 | 2,076,296,000 | 46,300,650 | 6.050 | 2023-05-29 |
| 328 | 2023-05-30 | 7,657,000 | 14,000 | 0.37 | 2,076,296,000 | 44,334,030 | 5.790 | 2023-05-25 |
| 329 | 2023-05-29 | 7,643,000 | -40,500 | 0.37 | 2,076,296,000 | 44,864,410 | 5.870 | 2023-05-24 |
| 330 | 2023-05-24 | 7,683,500 | -2,000 | 0.37 | 2,076,296,000 | 47,099,855 | 6.130 | 2023-05-22 |
| 331 | 2023-05-23 | 7,685,500 | 70,000 | 0.37 | 2,076,296,000 | 47,726,955 | 6.210 | 2023-05-19 |
| 332 | 2023-05-22 | 7,615,500 | -59,500 | 0.37 | 2,076,296,000 | 48,206,115 | 6.330 | 2023-05-18 |
| 333 | 2023-05-19 | 7,675,000 | 54,000 | 0.37 | 2,076,296,000 | 47,278,000 | 6.160 | 2023-05-17 |
| 334 | 2023-05-18 | 7,621,000 | 186,000 | 0.37 | 2,076,296,000 | 47,783,670 | 6.270 | 2023-05-16 |
| 335 | 2023-05-17 | 7,435,000 | 261,500 | 0.36 | 2,076,296,000 | 48,030,100 | 6.460 | 2023-05-15 |
| 336 | 2023-05-16 | 7,173,500 | 203,000 | 0.35 | 2,076,296,000 | 45,623,460 | 6.360 | 2023-05-12 |
| 337 | 2023-05-12 | 6,970,500 | -194,500 | 0.34 | 2,076,296,000 | 47,538,810 | 6.820 | 2023-05-10 |
| 338 | 2023-05-11 | 7,165,000 | 249,500 | 0.35 | 2,076,296,000 | 48,435,400 | 6.760 | 2023-05-09 |
| 339 | 2023-05-10 | 6,915,500 | -15,000 | 0.33 | 2,076,296,000 | 50,137,375 | 7.250 | 2023-05-08 |
| 340 | 2023-05-09 | 6,930,500 | -15,500 | 0.33 | 2,076,296,000 | 49,899,600 | 7.200 | 2023-05-05 |
| 341 | 2023-05-08 | 6,946,000 | -24,500 | 0.33 | 2,076,296,000 | 50,497,420 | 7.270 | 2023-05-04 |
| 342 | 2023-05-04 | 6,970,500 | 4,000 | 0.34 | 2,076,296,000 | 48,305,565 | 6.930 | 2023-05-02 |
| 343 | 2023-05-03 | 6,966,500 | -14,000 | 0.34 | 2,076,296,000 | 49,253,155 | 7.070 | 2023-04-28 |
| 344 | 2023-05-02 | 6,980,500 | -28,000 | 0.34 | 2,076,296,000 | 47,816,425 | 6.850 | 2023-04-27 |
| 345 | 2023-04-28 | 7,008,500 | 19,500 | 0.34 | 2,076,296,000 | 45,905,675 | 6.550 | 2023-04-26 |
| 346 | 2023-04-27 | 6,989,000 | -22,000 | 0.34 | 2,076,296,000 | 47,804,760 | 6.840 | 2023-04-25 |
| 347 | 2023-04-26 | 7,011,000 | -90,000 | 0.34 | 2,076,296,000 | 47,604,690 | 6.790 | 2023-04-24 |
| 348 | 2023-04-25 | 7,101,000 | -29,000 | 0.34 | 2,076,296,000 | 46,014,480 | 6.480 | 2023-04-21 |
| 349 | 2023-04-24 | 7,130,000 | -50,500 | 0.34 | 2,076,296,000 | 46,915,400 | 6.580 | 2023-04-20 |
| 350 | 2023-04-21 | 7,180,500 | 8,000 | 0.35 | 2,076,296,000 | 45,237,150 | 6.300 | 2023-04-19 |
| 351 | 2023-04-20 | 7,172,500 | -9,500 | 0.35 | 2,076,296,000 | 45,904,000 | 6.400 | 2023-04-18 |
| 352 | 2023-04-19 | 7,182,000 | -20,500 | 0.35 | 2,076,296,000 | 45,246,600 | 6.300 | 2023-04-17 |
| 353 | 2023-04-14 | 7,202,500 | -25,000 | 0.35 | 2,076,296,000 | 43,647,150 | 6.060 | 2023-04-12 |
| 354 | 2023-04-13 | 7,227,500 | -144,000 | 0.35 | 2,076,296,000 | 42,786,800 | 5.920 | 2023-04-11 |
| 355 | 2023-04-12 | 7,371,500 | 54,000 | 0.36 | 2,076,296,000 | 42,902,130 | 5.820 | 2023-04-06 |
| 356 | 2023-04-11 | 7,317,500 | -50,500 | 0.35 | 2,076,296,000 | 43,465,950 | 5.940 | 2023-04-04 |
| 357 | 2023-04-06 | 7,368,000 | -361,500 | 0.35 | 2,076,296,000 | 41,481,840 | 5.630 | 2023-04-03 |
| 358 | 2023-04-04 | 7,729,500 | 80,000 | 0.37 | 2,076,296,000 | 43,980,855 | 5.690 | 2023-03-31 |
| 359 | 2023-04-03 | 7,649,500 | 4,500 | 0.37 | 2,076,296,000 | 42,531,220 | 5.560 | 2023-03-30 |
| 360 | 2023-03-31 | 7,645,000 | 85,000 | 0.37 | 2,076,296,000 | 41,971,050 | 5.490 | 2023-03-29 |
| 361 | 2023-03-30 | 7,560,000 | -25,000 | 0.36 | 2,076,296,000 | 42,789,600 | 5.660 | 2023-03-28 |
| 362 | 2023-03-29 | 7,585,000 | 25,000 | 0.37 | 2,076,296,000 | 42,324,300 | 5.580 | 2023-03-27 |
| 363 | 2023-03-28 | 7,560,000 | 30,500 | 0.36 | 2,076,296,000 | 42,562,800 | 5.630 | 2023-03-24 |
| 364 | 2023-03-24 | 7,529,500 | 90,000 | 0.36 | 2,076,296,000 | 43,369,920 | 5.760 | 2023-03-22 |
| 365 | 2023-03-22 | 7,439,500 | 441,500 | 0.36 | 2,076,296,000 | 43,818,655 | 5.890 | 2023-03-20 |
| 366 | 2023-03-21 | 6,998,000 | -56,000 | 0.34 | 2,076,296,000 | 42,407,880 | 6.060 | 2023-03-17 |
| 367 | 2023-03-20 | 7,054,000 | -822,000 | 0.34 | 2,076,296,000 | 40,842,660 | 5.790 | 2023-03-16 |
| 368 | 2023-03-17 | 7,876,000 | 498,000 | 0.38 | 2,076,296,000 | 45,208,240 | 5.740 | 2023-03-15 |
| 369 | 2023-03-16 | 7,378,000 | -285,000 | 0.36 | 2,076,296,000 | 40,136,320 | 5.440 | 2023-03-14 |
| 370 | 2023-03-15 | 7,663,000 | 1,000 | 0.37 | 2,076,296,000 | 42,759,540 | 5.580 | 2023-03-13 |
| 371 | 2023-03-13 | 7,662,000 | -7,000 | 0.37 | 2,076,296,000 | 41,681,280 | 5.440 | 2023-03-09 |
| 372 | 2023-03-10 | 7,669,000 | 49,500 | 0.37 | 2,076,296,000 | 42,869,710 | 5.590 | 2023-03-08 |
| 373 | 2023-03-09 | 7,619,500 | -51,000 | 0.37 | 2,076,296,000 | 41,602,470 | 5.460 | 2023-03-07 |
| 374 | 2023-03-08 | 7,670,500 | 2,500 | 0.37 | 2,076,296,000 | 41,804,225 | 5.450 | 2023-03-06 |
| 375 | 2023-03-07 | 7,668,000 | 279,000 | 0.37 | 2,076,296,000 | 42,404,040 | 5.530 | 2023-03-03 |
| 376 | 2023-03-06 | 7,389,000 | -50,000 | 0.36 | 2,076,296,000 | 38,940,030 | 5.270 | 2023-03-02 |
| 377 | 2023-03-03 | 7,439,000 | -168,000 | 0.36 | 2,076,296,000 | 37,715,730 | 5.070 | 2023-03-01 |
| 378 | 2023-03-01 | 7,607,000 | 60,000 | 0.37 | 2,076,296,000 | 37,426,440 | 4.920 | 2023-02-27 |
| 379 | 2023-02-27 | 7,547,000 | 70,000 | 0.36 | 2,076,296,000 | 37,885,940 | 5.020 | 2023-02-23 |
| 380 | 2023-02-23 | 7,477,000 | 145,500 | 0.36 | 2,076,296,000 | 37,833,620 | 5.060 | 2023-02-21 |
| 381 | 2023-02-22 | 7,331,500 | -2,500 | 0.35 | 2,076,296,000 | 37,244,020 | 5.080 | 2023-02-20 |
| 382 | 2023-02-21 | 7,334,000 | -20,000 | 0.35 | 2,076,296,000 | 36,083,280 | 4.920 | 2023-02-17 |
| 383 | 2023-02-20 | 7,354,000 | 110,500 | 0.35 | 2,076,296,000 | 36,034,600 | 4.900 | 2023-02-16 |
| 384 | 2023-02-17 | 7,243,500 | 173,500 | 0.35 | 2,076,296,000 | 35,275,845 | 4.870 | 2023-02-15 |
| 385 | 2023-02-16 | 7,070,000 | 280,000 | 0.34 | 2,076,296,000 | 34,713,700 | 4.910 | 2023-02-14 |
| 386 | 2023-02-15 | 6,790,000 | 65,500 | 0.33 | 2,076,296,000 | 33,678,400 | 4.960 | 2023-02-13 |
| 387 | 2023-02-14 | 6,724,500 | 418,000 | 0.32 | 2,076,296,000 | 32,950,050 | 4.900 | 2023-02-10 |
| 388 | 2023-02-13 | 6,306,500 | 200,000 | 0.30 | 2,076,296,000 | 31,469,435 | 4.990 | 2023-02-09 |
| 389 | 2023-02-10 | 6,106,500 | 450,000 | 0.29 | 2,076,296,000 | 30,166,110 | 4.940 | 2023-02-08 |
| 390 | 2023-02-08 | 5,656,500 | 23,000 | 0.27 | 2,076,296,000 | 27,773,415 | 4.910 | 2023-02-06 |
| 391 | 2023-02-07 | 5,633,500 | 2,500 | 0.27 | 2,076,296,000 | 28,392,840 | 5.040 | 2023-02-03 |
| 392 | 2023-02-06 | 5,631,000 | 527,000 | 0.27 | 2,076,296,000 | 28,549,170 | 5.070 | 2023-02-02 |
| 393 | 2023-02-03 | 5,104,000 | 175,500 | 0.25 | 2,076,296,000 | 25,979,360 | 5.090 | 2023-02-01 |
| 394 | 2023-02-02 | 4,928,500 | 518,500 | 0.24 | 2,076,296,000 | 24,543,930 | 4.980 | 2023-01-31 |
| 395 | 2023-02-01 | 4,410,000 | 127,500 | 0.21 | 2,076,296,000 | 21,917,700 | 4.970 | 2023-01-30 |
| 396 | 2023-01-31 | 4,282,500 | 30,000 | 0.21 | 2,076,296,000 | 21,626,625 | 5.050 | 2023-01-27 |
| 397 | 2023-01-30 | 4,252,500 | 48,000 | 0.20 | 2,076,296,000 | 21,475,125 | 5.050 | 2023-01-26 |
| 398 | 2023-01-27 | 4,204,500 | -17,500 | 0.20 | 2,076,296,000 | 21,106,590 | 5.020 | 2023-01-20 |
| 399 | 2023-01-17 | 4,222,000 | 110,000 | 0.20 | 2,076,296,000 | 20,392,260 | 4.830 | 2023-01-13 |
| 400 | 2023-01-16 | 4,112,000 | 138,000 | 0.20 | 2,076,296,000 | 19,737,600 | 4.800 | 2023-01-12 |
| 401 | 2023-01-11 | 3,974,000 | 20,000 | 0.19 | 2,076,296,000 | 19,591,820 | 4.930 | 2023-01-09 |
| 402 | 2023-01-10 | 3,954,000 | -46,000 | 0.19 | 2,076,296,000 | 19,453,680 | 4.920 | 2023-01-06 |
| 403 | 2023-01-09 | 4,000,000 | -268,000 | 0.19 | 2,076,296,000 | 19,600,000 | 4.900 | 2023-01-05 |
| 404 | 2023-01-05 | 4,268,000 | 10,000 | 0.21 | 2,076,296,000 | 20,870,520 | 4.890 | 2023-01-03 |
| 405 | 2023-01-03 | 4,258,000 | -1,471,000 | 0.21 | 2,076,296,000 | 19,671,960 | 4.620 | 2022-12-29 |
| 406 | 2022-12-30 | 5,729,000 | 10,000 | 0.28 | 2,076,296,000 | 26,869,010 | 4.690 | 2022-12-28 |
| 407 | 2022-12-22 | 5,719,000 | 10,000 | 0.28 | 2,076,296,000 | 27,050,870 | 4.730 | 2022-12-20 |
| 408 | 2022-12-21 | 5,709,000 | 66,500 | 0.27 | 2,076,296,000 | 27,174,840 | 4.760 | 2022-12-19 |
| 409 | 2022-12-19 | 5,642,500 | 65,500 | 0.27 | 2,076,296,000 | 27,535,400 | 4.880 | 2022-12-15 |
| 410 | 2022-12-16 | 5,577,000 | 35,000 | 0.27 | 2,076,296,000 | 27,606,150 | 4.950 | 2022-12-14 |
| 411 | 2022-12-15 | 5,542,000 | 34,500 | 0.27 | 2,076,296,000 | 27,765,420 | 5.010 | 2022-12-13 |
| 412 | 2022-12-14 | 5,507,500 | -22,500 | 0.27 | 2,076,296,000 | 27,757,800 | 5.040 | 2022-12-12 |
| 413 | 2022-12-13 | 5,530,000 | 104,000 | 0.27 | 2,076,296,000 | 28,147,700 | 5.090 | 2022-12-09 |
| 414 | 2022-12-12 | 5,426,000 | 1,485,500 | 0.26 | 2,076,296,000 | 27,509,820 | 5.070 | 2022-12-08 |
| 415 | 2022-12-09 | 3,940,500 | 86,000 | 0.19 | 2,076,296,000 | 19,505,475 | 4.950 | 2022-12-07 |
| 416 | 2022-12-08 | 3,854,500 | 39,000 | 0.19 | 2,076,296,000 | 19,850,675 | 5.150 | 2022-12-06 |
| 417 | 2022-12-07 | 3,815,500 | -45,000 | 0.18 | 2,076,296,000 | 20,031,375 | 5.250 | 2022-12-05 |
| 418 | 2022-12-06 | 3,860,500 | 75,000 | 0.19 | 2,076,296,000 | 17,758,300 | 4.600 | 2022-12-02 |
| 419 | 2022-12-05 | 3,785,500 | 91,500 | 0.18 | 2,076,296,000 | 17,489,010 | 4.620 | 2022-12-01 |
| 420 | 2022-12-01 | 3,694,000 | 50,000 | 0.18 | 2,076,296,000 | 17,583,440 | 4.760 | 2022-11-29 |
| 421 | 2022-11-28 | 3,644,000 | 70,000 | 0.18 | 2,076,296,000 | 15,997,160 | 4.390 | 2022-11-24 |
| 422 | 2022-11-25 | 3,574,000 | -69,500 | 0.17 | 2,076,296,000 | 16,047,260 | 4.490 | 2022-11-23 |
| 423 | 2022-11-21 | 3,643,500 | -10,000 | 0.18 | 2,076,296,000 | 15,120,525 | 4.150 | 2022-11-17 |
| 424 | 2022-11-17 | 3,653,500 | 20,000 | 0.18 | 2,076,296,000 | 15,417,770 | 4.220 | 2022-11-15 |
| 425 | 2022-11-16 | 3,633,500 | -10,000 | 0.17 | 2,076,296,000 | 15,115,360 | 4.160 | 2022-11-14 |
| 426 | 2022-11-08 | 3,643,500 | 20,000 | 0.18 | 2,076,296,000 | 14,209,650 | 3.900 | 2022-11-04 |
| 427 | 2022-11-04 | 3,623,500 | 37,500 | 0.17 | 2,076,296,000 | 13,986,710 | 3.860 | 2022-11-02 |
| 428 | 2022-11-02 | 3,586,000 | 55,000 | 0.17 | 2,076,296,000 | 13,483,360 | 3.760 | 2022-10-31 |
| 429 | 2022-11-01 | 3,531,000 | -88,000 | 0.17 | 2,076,296,000 | 13,841,520 | 3.920 | 2022-10-28 |
| 430 | 2022-10-12 | 3,619,000 | -18,000 | 0.17 | 2,076,296,000 | 14,331,240 | 3.960 | 2022-10-10 |
| 431 | 2022-10-07 | 3,637,000 | 10,000 | 0.18 | 2,076,296,000 | 14,693,480 | 4.040 | 2022-10-05 |
| 432 | 2022-09-29 | 3,627,000 | -1,000 | 0.17 | 2,076,296,000 | 14,943,240 | 4.120 | 2022-09-27 |
| 433 | 2022-09-26 | 3,628,000 | 10,000 | 0.17 | 2,076,296,000 | 15,273,880 | 4.210 | 2022-09-22 |
| 434 | 2022-09-21 | 3,618,000 | 10,000 | 0.17 | 2,076,296,000 | 15,593,580 | 4.310 | 2022-09-19 |
| 435 | 2022-09-19 | 3,608,000 | 65,000 | 0.17 | 2,076,296,000 | 15,911,280 | 4.410 | 2022-09-15 |
| 436 | 2022-09-16 | 3,543,000 | 84,000 | 0.17 | 2,076,296,000 | 15,730,920 | 4.440 | 2022-09-14 |
| 437 | 2022-09-15 | 3,459,000 | 16,000 | 0.17 | 2,076,296,000 | 15,600,090 | 4.510 | 2022-09-13 |
| 438 | 2022-09-09 | 3,443,000 | 70,000 | 0.17 | 2,076,296,000 | 15,493,500 | 4.500 | 2022-09-07 |
| 439 | 2022-09-08 | 3,373,000 | 3,000 | 0.16 | 2,076,296,000 | 15,178,500 | 4.500 | 2022-09-06 |
| 440 | 2022-09-02 | 3,370,000 | 11,000 | 0.16 | 2,076,296,000 | 15,165,000 | 4.500 | 2022-08-31 |
| 441 | 2022-08-30 | 3,359,000 | -2,000 | 0.16 | 2,076,296,000 | 14,947,550 | 4.450 | 2022-08-26 |
| 442 | 2022-08-12 | 3,361,000 | -4,000 | 0.16 | 2,076,296,000 | 14,788,400 | 4.400 | 2022-08-10 |
| 443 | 2022-08-09 | 3,365,000 | 4,000 | 0.16 | 2,076,296,000 | 14,705,050 | 4.370 | 2022-08-05 |
| 444 | 2022-07-29 | 3,361,000 | -100,000 | 0.16 | 2,076,296,000 | 15,258,940 | 4.540 | 2022-07-27 |
| 445 | 2022-07-25 | 3,461,000 | 70,000 | 0.17 | 2,076,296,000 | 15,816,770 | 4.570 | 2022-07-21 |
| 446 | 2022-07-20 | 3,391,000 | 5,000 | 0.16 | 2,076,296,000 | 15,734,240 | 4.640 | 2022-07-18 |
| 447 | 2022-07-19 | 3,386,000 | 100,000 | 0.16 | 2,076,296,000 | 16,455,960 | 4.860 | 2022-07-15 |
| 448 | 2022-07-18 | 3,286,000 | -2,000 | 0.16 | 2,076,296,000 | 16,298,560 | 4.960 | 2022-07-14 |
| 449 | 2022-06-29 | 3,288,000 | 114,000 | 0.16 | 2,076,296,000 | 16,012,560 | 4.870 | 2022-06-27 |
| 450 | 2022-06-28 | 3,174,000 | 300,000 | 0.15 | 2,076,296,000 | 15,425,640 | 4.860 | 2022-06-24 |
| 451 | 2022-06-27 | 2,874,000 | 8,000 | 0.14 | 2,076,296,000 | 14,168,820 | 4.930 | 2022-06-23 |
| 452 | 2022-06-17 | 2,866,000 | -264,000 | 0.14 | 2,076,296,000 | 14,272,680 | 4.980 | 2022-06-15 |
| 453 | 2022-06-15 | 3,130,000 | -16,000 | 0.15 | 2,076,296,000 | 15,399,600 | 4.920 | 2022-06-13 |
| 454 | 2022-06-10 | 3,146,000 | -16,000 | 0.15 | 2,076,296,000 | 15,981,680 | 5.080 | 2022-06-08 |
| 455 | 2022-06-08 | 3,162,000 | 100,000 | 0.15 | 2,076,296,000 | 16,094,580 | 5.090 | 2022-06-06 |
| 456 | 2022-06-07 | 3,062,000 | 122,000 | 0.15 | 2,076,296,000 | 15,708,060 | 5.130 | 2022-06-02 |
| 457 | 2022-05-30 | 2,940,000 | -200,000 | 0.14 | 2,076,296,000 | 15,199,800 | 5.170 | 2022-05-26 |
| 458 | 2022-05-26 | 3,140,000 | 190,000 | 0.15 | 2,076,296,000 | 16,202,400 | 5.160 | 2022-05-24 |
| 459 | 2022-05-24 | 2,950,000 | -100,000 | 0.14 | 2,076,296,000 | 15,428,500 | 5.230 | 2022-05-20 |
| 460 | 2022-05-11 | 3,050,000 | 1,000 | 0.15 | 2,076,296,000 | 15,921,000 | 5.220 | 2022-05-06 |
| 461 | 2022-05-10 | 3,049,000 | -104,000 | 0.15 | 2,076,296,000 | 16,190,190 | 5.310 | 2022-05-05 |
| 462 | 2022-05-04 | 3,153,000 | 500 | 0.15 | 2,076,296,000 | 16,521,720 | 5.240 | 2022-04-29 |
| 463 | 2022-05-03 | 3,152,500 | -893,000 | 0.15 | 2,076,296,000 | 16,361,475 | 5.190 | 2022-04-28 |
| 464 | 2022-04-29 | 4,045,500 | -73,500 | 0.19 | 2,076,296,000 | 20,429,775 | 5.050 | 2022-04-27 |
| 465 | 2022-04-27 | 4,119,000 | 24,000 | 0.20 | 2,076,296,000 | 19,894,770 | 4.830 | 2022-04-25 |
| 466 | 2022-04-22 | 4,095,000 | 53,500 | 0.20 | 2,076,296,000 | 20,515,950 | 5.010 | 2022-04-20 |
| 467 | 2022-04-21 | 4,041,500 | -68,000 | 0.19 | 2,076,296,000 | 21,500,780 | 5.320 | 2022-04-19 |
| 468 | 2022-04-20 | 4,109,500 | 46,500 | 0.20 | 2,076,296,000 | 22,314,585 | 5.430 | 2022-04-14 |
| 469 | 2022-04-14 | 4,063,000 | -45,500 | 0.20 | 2,076,296,000 | 21,655,790 | 5.330 | 2022-04-12 |
| 470 | 2022-04-13 | 4,108,500 | 94,000 | 0.20 | 2,076,296,000 | 21,692,880 | 5.280 | 2022-04-11 |
| 471 | 2022-04-12 | 4,014,500 | -173,500 | 0.19 | 2,076,296,000 | 21,678,300 | 5.400 | 2022-04-08 |
| 472 | 2022-04-11 | 4,188,000 | -130,000 | 0.20 | 2,076,296,000 | 21,107,520 | 5.040 | 2022-04-07 |
| 473 | 2022-04-08 | 4,318,000 | -597,000 | 0.21 | 2,076,296,000 | 22,367,240 | 5.180 | 2022-04-06 |
| 474 | 2022-04-06 | 4,915,000 | 104,000 | 0.24 | 2,076,296,000 | 23,886,900 | 4.860 | 2022-04-01 |
| 475 | 2022-04-04 | 4,811,000 | 103,000 | 0.23 | 2,076,296,000 | 23,044,690 | 4.790 | 2022-03-31 |
| 476 | 2022-04-01 | 4,708,000 | 17,000 | 0.23 | 2,076,296,000 | 23,069,200 | 4.900 | 2022-03-30 |
| 477 | 2022-03-30 | 4,691,000 | -232,000 | 0.23 | 2,076,296,000 | 22,938,990 | 4.890 | 2022-03-28 |
| 478 | 2022-03-29 | 4,923,000 | 100,000 | 0.24 | 2,076,296,000 | 23,581,170 | 4.790 | 2022-03-25 |
| 479 | 2022-03-28 | 4,823,000 | 100,000 | 0.23 | 2,076,296,000 | 23,343,320 | 4.840 | 2022-03-24 |
| 480 | 2022-03-24 | 4,723,000 | -95,000 | 0.23 | 2,076,296,000 | 23,095,470 | 4.890 | 2022-03-22 |
| 481 | 2022-03-22 | 4,818,000 | -845,000 | 0.23 | 2,076,296,000 | 23,656,380 | 4.910 | 2022-03-18 |
| 482 | 2022-03-21 | 5,663,000 | -970,500 | 0.27 | 2,076,296,000 | 27,692,070 | 4.890 | 2022-03-17 |
| 483 | 2022-03-18 | 6,633,500 | -3,000 | 0.32 | 2,076,296,000 | 31,177,450 | 4.700 | 2022-03-16 |
| 484 | 2022-03-17 | 6,636,500 | -27,000 | 0.32 | 2,076,296,000 | 29,200,600 | 4.400 | 2022-03-15 |
| 485 | 2022-03-16 | 6,663,500 | -1,346,000 | 0.32 | 2,076,296,000 | 31,451,720 | 4.720 | 2022-03-14 |
| 486 | 2022-03-15 | 8,009,500 | -23,000 | 0.39 | 2,076,296,000 | 39,647,025 | 4.950 | 2022-03-11 |
| 487 | 2022-03-14 | 8,032,500 | -10,000 | 0.39 | 2,076,296,000 | 40,403,475 | 5.030 | 2022-03-10 |
| 488 | 2022-03-10 | 8,042,500 | -500 | 0.39 | 2,076,296,000 | 40,373,350 | 5.020 | 2022-03-08 |
| 489 | 2022-03-09 | 8,043,000 | -297,000 | 0.39 | 2,076,296,000 | 41,019,300 | 5.100 | 2022-03-07 |
| 490 | 2022-03-08 | 8,340,000 | 6,000 | 0.40 | 2,076,296,000 | 43,034,400 | 5.160 | 2022-03-04 |
| 491 | 2022-03-03 | 8,334,000 | 4,500 | 0.40 | 2,076,296,000 | 44,336,880 | 5.320 | 2022-03-01 |
| 492 | 2022-03-01 | 8,329,500 | -850,000 | 0.40 | 2,076,296,000 | 44,146,350 | 5.300 | 2022-02-25 |
| 493 | 2022-02-28 | 9,179,500 | 180,000 | 0.44 | 2,076,296,000 | 48,926,735 | 5.330 | 2022-02-24 |
| 494 | 2022-02-25 | 8,999,500 | -4,500 | 0.43 | 2,076,296,000 | 49,587,245 | 5.510 | 2022-02-23 |
| 495 | 2022-02-24 | 9,004,000 | -70,000 | 0.43 | 2,076,296,000 | 50,152,280 | 5.570 | 2022-02-22 |
| 496 | 2022-02-23 | 9,074,000 | 5,000 | 0.44 | 2,076,296,000 | 51,086,620 | 5.630 | 2022-02-21 |
| 497 | 2022-02-22 | 9,069,000 | 35,000 | 0.44 | 2,076,296,000 | 51,330,540 | 5.660 | 2022-02-18 |
| 498 | 2022-02-15 | 9,034,000 | -110,500 | 0.44 | 2,076,296,000 | 52,939,240 | 5.860 | 2022-02-11 |
| 499 | 2022-02-09 | 9,144,500 | -40,000 | 0.44 | 2,076,296,000 | 53,312,435 | 5.830 | 2022-02-07 |
| 500 | 2022-02-08 | 9,184,500 | -97,000 | 0.44 | 2,076,296,000 | 50,790,285 | 5.530 | 2022-02-04 |
| 501 | 2022-01-26 | 9,281,500 | -63,500 | 0.45 | 2,076,296,000 | 53,461,440 | 5.760 | 2022-01-24 |
| 502 | 2022-01-25 | 9,345,000 | 95,000 | 0.45 | 2,076,296,000 | 53,079,600 | 5.680 | 2022-01-21 |
| 503 | 2022-01-24 | 9,250,000 | -100,000 | 0.45 | 2,076,296,000 | 53,372,500 | 5.770 | 2022-01-20 |
| 504 | 2022-01-21 | 9,350,000 | -2,000 | 0.45 | 2,076,296,000 | 52,734,000 | 5.640 | 2022-01-19 |
| 505 | 2022-01-20 | 9,352,000 | -193,000 | 0.45 | 2,076,296,000 | 51,342,480 | 5.490 | 2022-01-18 |
| 506 | 2022-01-19 | 9,545,000 | -66,000 | 0.46 | 2,076,296,000 | 51,924,800 | 5.440 | 2022-01-17 |
| 507 | 2022-01-18 | 9,611,000 | -105,500 | 0.46 | 2,076,296,000 | 52,956,610 | 5.510 | 2022-01-14 |
| 508 | 2022-01-17 | 9,716,500 | -20,000 | 0.47 | 2,076,296,000 | 54,315,235 | 5.590 | 2022-01-13 |
| 509 | 2022-01-14 | 9,736,500 | -164,500 | 0.47 | 2,076,296,000 | 53,648,115 | 5.510 | 2022-01-12 |
| 510 | 2022-01-13 | 9,901,000 | -35,000 | 0.48 | 2,076,296,000 | 53,960,450 | 5.450 | 2022-01-11 |
| 511 | 2022-01-12 | 9,936,000 | -6,000 | 0.48 | 2,076,296,000 | 54,449,280 | 5.480 | 2022-01-10 |
| 512 | 2022-01-11 | 9,942,000 | -6,000 | 0.48 | 2,076,296,000 | 54,482,160 | 5.480 | 2022-01-07 |
| 513 | 2022-01-10 | 9,948,000 | 4,000 | 0.48 | 2,076,296,000 | 52,227,000 | 5.250 | 2022-01-06 |
| 514 | 2022-01-06 | 9,944,000 | 66,500 | 0.48 | 2,076,296,000 | 51,509,920 | 5.180 | 2022-01-04 |
| 515 | 2022-01-03 | 9,877,500 | 40,000 | 0.48 | 2,076,296,000 | 50,375,250 | 5.100 | 2021-12-29 |
| 516 | 2021-12-30 | 9,837,500 | 9,500 | 0.47 | 2,076,296,000 | 50,072,875 | 5.090 | 2021-12-28 |
| 517 | 2021-12-23 | 9,828,000 | -356,000 | 0.47 | 2,076,296,000 | 50,319,360 | 5.120 | 2021-12-21 |
| 518 | 2021-12-22 | 10,184,000 | -36,500 | 0.49 | 2,076,296,000 | 51,021,840 | 5.010 | 2021-12-20 |
| 519 | 2021-12-21 | 10,220,500 | -121,000 | 0.49 | 2,076,296,000 | 51,511,320 | 5.040 | 2021-12-17 |
| 520 | 2021-12-20 | 10,341,500 | -45,000 | 0.50 | 2,076,296,000 | 52,121,160 | 5.040 | 2021-12-16 |
| 521 | 2021-12-16 | 10,386,500 | 500 | 0.50 | 2,076,296,000 | 51,724,770 | 4.980 | 2021-12-14 |
| 522 | 2021-12-15 | 10,386,000 | -14,000 | 0.50 | 2,076,296,000 | 53,280,180 | 5.130 | 2021-12-13 |
| 523 | 2021-12-14 | 10,400,000 | -46,000 | 0.50 | 2,076,296,000 | 52,624,000 | 5.060 | 2021-12-10 |
| 524 | 2021-12-13 | 10,446,000 | -40,000 | 0.50 | 2,076,296,000 | 53,692,440 | 5.140 | 2021-12-09 |
| 525 | 2021-12-09 | 10,486,000 | -46,500 | 0.51 | 2,076,296,000 | 53,583,460 | 5.110 | 2021-12-07 |
| 526 | 2021-12-08 | 10,532,500 | 10,000 | 0.51 | 2,076,296,000 | 52,346,525 | 4.970 | 2021-12-06 |
| 527 | 2021-12-07 | 10,522,500 | -50,000 | 0.51 | 2,076,296,000 | 52,928,175 | 5.030 | 2021-12-03 |
| 528 | 2021-12-06 | 10,572,500 | -100,000 | 0.51 | 2,076,296,000 | 52,651,050 | 4.980 | 2021-12-02 |
| 529 | 2021-12-03 | 10,672,500 | -500 | 0.51 | 2,076,296,000 | 51,441,450 | 4.820 | 2021-12-01 |
| 530 | 2021-12-02 | 10,673,000 | -14,000 | 0.51 | 2,076,296,000 | 50,910,210 | 4.770 | 2021-11-30 |
| 531 | 2021-11-30 | 10,687,000 | -76,000 | 0.51 | 2,076,296,000 | 52,473,170 | 4.910 | 2021-11-26 |
| 532 | 2021-11-25 | 10,763,000 | -100,000 | 0.52 | 2,076,296,000 | 53,384,480 | 4.960 | 2021-11-23 |
| 533 | 2021-11-22 | 10,863,000 | 50,000 | 0.52 | 2,076,296,000 | 53,011,440 | 4.880 | 2021-11-18 |
| 534 | 2021-11-12 | 10,813,000 | 140,000 | 0.52 | 2,076,296,000 | 52,659,310 | 4.870 | 2021-11-10 |
| 535 | 2021-11-05 | 10,673,000 | -100,000 | 0.51 | 2,076,296,000 | 52,724,620 | 4.940 | 2021-11-03 |
| 536 | 2021-11-04 | 10,773,000 | 75,000 | 0.52 | 2,076,296,000 | 53,541,810 | 4.970 | 2021-11-02 |
| 537 | 2021-11-02 | 10,698,000 | 4,000 | 0.52 | 2,076,296,000 | 54,452,820 | 5.090 | 2021-10-29 |
| 538 | 2021-11-01 | 10,694,000 | 100,000 | 0.52 | 2,076,296,000 | 54,111,640 | 5.060 | 2021-10-28 |
| 539 | 2021-10-26 | 10,594,000 | -30,000 | 0.51 | 2,076,296,000 | 55,088,800 | 5.200 | 2021-10-22 |
| 540 | 2021-10-22 | 10,624,000 | -187,500 | 0.51 | 2,076,296,000 | 55,138,560 | 5.190 | 2021-10-20 |
| 541 | 2021-10-21 | 10,811,500 | 5,000 | 0.52 | 2,076,296,000 | 56,111,685 | 5.190 | 2021-10-19 |
| 542 | 2021-10-19 | 10,806,500 | 100,000 | 0.52 | 2,076,296,000 | 56,193,800 | 5.200 | 2021-10-15 |
| 543 | 2021-10-08 | 10,706,500 | -118,000 | 0.52 | 2,076,296,000 | 58,136,295 | 5.430 | 2021-10-06 |
| 544 | 2021-10-07 | 10,824,500 | 40,000 | 0.52 | 2,076,296,000 | 55,637,930 | 5.140 | 2021-10-05 |
| 545 | 2021-10-06 | 10,784,500 | -40,000 | 0.52 | 2,076,296,000 | 55,648,020 | 5.160 | 2021-10-04 |
| 546 | 2021-10-04 | 10,824,500 | 70,000 | 0.52 | 2,076,296,000 | 54,880,215 | 5.070 | 2021-09-29 |
| 547 | 2021-09-29 | 10,754,500 | 59,500 | 0.52 | 2,076,296,000 | 54,417,770 | 5.060 | 2021-09-27 |
| 548 | 2021-09-28 | 10,695,000 | 100,000 | 0.52 | 2,076,296,000 | 55,400,100 | 5.180 | 2021-09-24 |
| 549 | 2021-09-27 | 10,595,000 | 2,500 | 0.51 | 2,076,296,000 | 57,213,000 | 5.400 | 2021-09-23 |
| 550 | 2021-09-23 | 10,592,500 | -9,500 | 0.51 | 2,076,296,000 | 55,398,775 | 5.230 | 2021-09-20 |
| 551 | 2021-09-21 | 10,602,000 | 50,000 | 0.51 | 2,076,296,000 | 57,038,760 | 5.380 | 2021-09-17 |
| 552 | 2021-09-16 | 10,552,000 | 315,000 | 0.51 | 2,076,296,000 | 58,141,520 | 5.510 | 2021-09-14 |
| 553 | 2021-09-15 | 10,237,000 | -113,500 | 0.49 | 2,076,296,000 | 59,067,490 | 5.770 | 2021-09-13 |
| 554 | 2021-09-13 | 10,350,500 | -77,000 | 0.50 | 2,076,296,000 | 60,032,900 | 5.800 | 2021-09-09 |
| 555 | 2021-09-10 | 10,427,500 | 20,000 | 0.50 | 2,076,296,000 | 59,541,025 | 5.710 | 2021-09-08 |
| 556 | 2021-09-09 | 10,407,500 | 1,039,000 | 0.50 | 2,076,296,000 | 60,675,725 | 5.830 | 2021-09-07 |
| 557 | 2021-09-08 | 9,368,500 | 38,500 | 0.45 | 2,076,296,000 | 54,056,245 | 5.770 | 2021-09-06 |
| 558 | 2021-09-07 | 9,330,000 | 69,500 | 0.45 | 2,076,296,000 | 51,128,400 | 5.480 | 2021-09-03 |
| 559 | 2021-09-06 | 9,260,500 | 425,500 | 0.45 | 2,076,296,000 | 51,117,960 | 5.520 | 2021-09-02 |
| 560 | 2021-09-03 | 8,835,000 | 279,500 | 0.43 | 2,076,296,000 | 46,648,800 | 5.280 | 2021-09-01 |
| 561 | 2021-09-02 | 8,555,500 | 4,500 | 0.41 | 2,076,296,000 | 43,376,385 | 5.070 | 2021-08-31 |
| 562 | 2021-08-31 | 8,551,000 | 604,500 | 0.41 | 2,076,296,000 | 41,899,900 | 4.900 | 2021-08-27 |
| 563 | 2021-08-30 | 7,946,500 | 175,000 | 0.38 | 2,076,296,000 | 38,858,385 | 4.890 | 2021-08-26 |
| 564 | 2021-08-27 | 7,771,500 | -67,000 | 0.37 | 2,076,296,000 | 37,847,205 | 4.870 | 2021-08-25 |
| 565 | 2021-08-26 | 7,838,500 | 500,000 | 0.38 | 2,076,296,000 | 37,546,415 | 4.790 | 2021-08-24 |
| 566 | 2021-08-24 | 7,338,500 | 289,500 | 0.35 | 2,076,296,000 | 35,004,645 | 4.770 | 2021-08-20 |
| 567 | 2021-08-23 | 7,049,000 | 389,000 | 0.34 | 2,076,296,000 | 34,258,140 | 4.860 | 2021-08-19 |
| 568 | 2021-08-18 | 6,660,000 | 451,000 | 0.32 | 2,076,296,000 | 32,301,000 | 4.850 | 2021-08-16 |
| 569 | 2021-08-17 | 6,209,000 | 460,000 | 0.30 | 2,076,296,000 | 29,989,470 | 4.830 | 2021-08-13 |
| 570 | 2021-08-16 | 5,749,000 | 500,000 | 0.28 | 2,076,296,000 | 27,595,200 | 4.800 | 2021-08-12 |
| 571 | 2021-07-29 | 5,249,000 | -10,000 | 0.25 | 2,076,296,000 | 24,670,300 | 4.700 | 2021-07-27 |
| 572 | 2021-07-23 | 5,259,000 | -100,000 | 0.25 | 2,076,296,000 | 26,189,820 | 4.980 | 2021-07-21 |
| 573 | 2021-07-21 | 5,359,000 | -100,000 | 0.26 | 2,076,296,000 | 26,795,000 | 5.000 | 2021-07-19 |
| 574 | 2021-07-16 | 5,459,000 | -150,000 | 0.26 | 2,076,296,000 | 27,458,770 | 5.030 | 2021-07-14 |
| 575 | 2021-07-15 | 5,609,000 | -62,500 | 0.27 | 2,076,296,000 | 28,381,540 | 5.060 | 2021-07-13 |
| 576 | 2021-07-13 | 5,671,500 | -60,000 | 0.27 | 2,076,296,000 | 28,470,930 | 5.020 | 2021-07-09 |
| 577 | 2021-07-12 | 5,731,500 | -55,000 | 0.28 | 2,076,296,000 | 28,829,445 | 5.030 | 2021-07-08 |
| 578 | 2021-07-07 | 5,786,500 | 49,000 | 0.28 | 2,076,296,000 | 29,511,150 | 5.100 | 2021-07-05 |
| 579 | 2021-07-06 | 5,737,500 | 50,000 | 0.28 | 2,076,296,000 | 29,261,250 | 5.100 | 2021-07-02 |
| 580 | 2021-07-05 | 5,687,500 | 38,000 | 0.27 | 2,076,296,000 | 29,176,875 | 5.130 | 2021-06-30 |
| 581 | 2021-07-02 | 5,649,500 | 60,000 | 0.27 | 2,076,296,000 | 29,151,420 | 5.160 | 2021-06-29 |
| 582 | 2021-06-30 | 5,589,500 | -40,000 | 0.27 | 2,076,296,000 | 28,897,715 | 5.170 | 2021-06-28 |
| 583 | 2021-06-29 | 5,629,500 | 42,500 | 0.27 | 2,076,296,000 | 28,935,630 | 5.140 | 2021-06-25 |
| 584 | 2021-06-28 | 5,587,000 | -44,500 | 0.27 | 2,076,296,000 | 28,605,440 | 5.120 | 2021-06-24 |
| 585 | 2021-06-23 | 5,631,500 | -50,000 | 0.27 | 2,076,296,000 | 28,720,650 | 5.100 | 2021-06-21 |
| 586 | 2021-06-22 | 5,681,500 | 100,000 | 0.27 | 2,076,296,000 | 28,805,205 | 5.070 | 2021-06-18 |
| 587 | 2021-06-21 | 5,581,500 | 40,000 | 0.27 | 2,076,296,000 | 28,521,465 | 5.110 | 2021-06-17 |
| 588 | 2021-06-17 | 5,541,500 | -2,000 | 0.27 | 2,076,296,000 | 28,372,480 | 5.120 | 2021-06-15 |
| 589 | 2021-06-11 | 5,543,500 | 53,500 | 0.27 | 2,076,296,000 | 28,271,850 | 5.100 | 2021-06-09 |
| 590 | 2021-06-10 | 5,490,000 | 102,000 | 0.26 | 2,076,296,000 | 27,944,100 | 5.090 | 2021-06-08 |
| 591 | 2021-06-09 | 5,388,000 | 10,000 | 0.26 | 2,076,296,000 | 27,478,800 | 5.100 | 2021-06-07 |
| 592 | 2021-06-08 | 5,378,000 | 1,000 | 0.26 | 2,076,296,000 | 27,105,120 | 5.040 | 2021-06-04 |
| 593 | 2021-06-07 | 5,377,000 | -3,000 | 0.26 | 2,076,296,000 | 27,153,850 | 5.050 | 2021-06-03 |
| 594 | 2021-06-04 | 5,380,000 | -1,008,000 | 0.26 | 2,076,296,000 | 27,061,400 | 5.030 | 2021-06-02 |
| 595 | 2021-06-03 | 6,388,000 | -131,000 | 0.31 | 2,076,296,000 | 32,003,880 | 5.010 | 2021-06-01 |
| 596 | 2021-05-31 | 6,519,000 | 52,000 | 0.31 | 2,076,296,000 | 32,920,950 | 5.050 | 2021-05-27 |
| 597 | 2021-05-28 | 6,467,000 | 15,000 | 0.31 | 2,076,296,000 | 32,852,360 | 5.080 | 2021-05-26 |
| 598 | 2021-05-26 | 6,452,000 | 100,000 | 0.31 | 2,076,296,000 | 32,711,640 | 5.070 | 2021-05-24 |
| 599 | 2021-05-24 | 6,352,000 | -28,000 | 0.31 | 2,076,296,000 | 32,331,680 | 5.090 | 2021-05-20 |
| 600 | 2021-05-21 | 6,380,000 | -5,500 | 0.31 | 2,076,296,000 | 32,729,400 | 5.130 | 2021-05-18 |
| 601 | 2021-05-18 | 6,385,500 | 47,500 | 0.31 | 2,076,296,000 | 32,821,470 | 5.140 | 2021-05-14 |
| 602 | 2021-05-17 | 6,338,000 | 180,000 | 0.31 | 2,076,296,000 | 32,640,700 | 5.150 | 2021-05-13 |
| 603 | 2021-05-14 | 6,158,000 | -171,500 | 0.30 | 2,076,296,000 | 32,206,340 | 5.230 | 2021-05-12 |
| 604 | 2021-05-12 | 6,329,500 | 90,000 | 0.30 | 2,076,296,000 | 33,862,825 | 5.350 | 2021-05-10 |
| 605 | 2021-05-11 | 6,239,500 | 86,500 | 0.30 | 2,076,296,000 | 32,757,375 | 5.250 | 2021-05-07 |
| 606 | 2021-05-10 | 6,153,000 | 242,000 | 0.30 | 2,076,296,000 | 32,364,780 | 5.260 | 2021-05-06 |
| 607 | 2021-05-07 | 5,911,000 | 335,500 | 0.28 | 2,076,296,000 | 31,623,850 | 5.350 | 2021-05-05 |
| 608 | 2021-05-06 | 5,575,500 | 166,500 | 0.27 | 2,076,296,000 | 28,992,600 | 5.200 | 2021-05-04 |
| 609 | 2021-05-05 | 5,409,000 | 190,000 | 0.26 | 2,076,296,000 | 27,802,260 | 5.140 | 2021-05-03 |
| 610 | 2021-05-04 | 5,219,000 | 482,000 | 0.25 | 2,076,296,000 | 26,616,900 | 5.100 | 2021-04-30 |
| 611 | 2021-05-03 | 4,737,000 | 47,500 | 0.23 | 2,076,296,000 | 24,063,960 | 5.080 | 2021-04-29 |
| 612 | 2021-04-29 | 4,689,500 | -702,500 | 0.23 | 2,076,296,000 | 23,869,555 | 5.090 | 2021-04-27 |
| 613 | 2021-04-28 | 5,392,000 | -411,500 | 0.26 | 2,076,296,000 | 27,607,040 | 5.120 | 2021-04-26 |
| 614 | 2021-04-21 | 5,803,500 | 182,500 | 0.28 | 2,076,296,000 | 30,120,165 | 5.190 | 2021-04-19 |
| 615 | 2021-04-20 | 5,621,000 | -4,000 | 0.27 | 2,076,296,000 | 28,723,310 | 5.110 | 2021-04-16 |
| 616 | 2021-04-19 | 5,625,000 | -6,000 | 0.27 | 2,076,296,000 | 28,462,500 | 5.060 | 2021-04-15 |
| 617 | 2021-04-16 | 5,631,000 | -2,000 | 0.27 | 2,076,296,000 | 28,661,790 | 5.090 | 2021-04-14 |
| 618 | 2021-04-14 | 5,633,000 | -200,000 | 0.27 | 2,076,296,000 | 28,559,310 | 5.070 | 2021-04-12 |
| 619 | 2021-04-13 | 5,833,000 | 3,500 | 0.28 | 2,076,296,000 | 29,573,310 | 5.070 | 2021-04-09 |
| 620 | 2021-04-12 | 5,829,500 | -168,500 | 0.28 | 2,076,296,000 | 29,847,040 | 5.120 | 2021-04-08 |
| 621 | 2021-04-09 | 5,998,000 | 156,000 | 0.29 | 2,076,296,000 | 30,769,740 | 5.130 | 2021-04-07 |
| 622 | 2021-04-08 | 5,842,000 | 160,000 | 0.28 | 2,076,296,000 | 30,086,300 | 5.150 | 2021-04-01 |
| 623 | 2021-04-07 | 5,682,000 | 106,000 | 0.27 | 2,076,296,000 | 28,580,460 | 5.030 | 2021-03-31 |
| 624 | 2021-04-01 | 5,576,000 | 29,000 | 0.27 | 2,076,296,000 | 27,489,680 | 4.930 | 2021-03-30 |
| 625 | 2021-03-31 | 5,547,000 | 291,000 | 0.27 | 2,076,296,000 | 27,180,300 | 4.900 | 2021-03-29 |
| 626 | 2021-03-30 | 5,256,000 | 144,500 | 0.25 | 2,076,296,000 | 25,649,280 | 4.880 | 2021-03-26 |
| 627 | 2021-03-29 | 5,111,500 | 156,500 | 0.25 | 2,076,296,000 | 24,688,545 | 4.830 | 2021-03-25 |
| 628 | 2021-03-26 | 4,955,000 | -9,000 | 0.24 | 2,076,296,000 | 24,130,850 | 4.870 | 2021-03-24 |
| 629 | 2021-03-25 | 4,964,000 | 161,000 | 0.24 | 2,076,296,000 | 24,770,360 | 4.990 | 2021-03-23 |
| 630 | 2021-03-24 | 4,803,000 | 828,000 | 0.23 | 2,076,296,000 | 24,255,150 | 5.050 | 2021-03-22 |
| 631 | 2021-03-23 | 3,975,000 | -344,000 | 0.19 | 2,076,296,000 | 19,994,250 | 5.030 | 2021-03-19 |
| 632 | 2021-03-22 | 4,319,000 | 105,500 | 0.21 | 2,076,296,000 | 21,897,330 | 5.070 | 2021-03-18 |
| 633 | 2021-03-19 | 4,213,500 | 188,000 | 0.20 | 2,076,296,000 | 21,278,175 | 5.050 | 2021-03-17 |
| 634 | 2021-03-18 | 4,025,500 | 120,000 | 0.19 | 2,076,296,000 | 20,610,560 | 5.120 | 2021-03-16 |
| 635 | 2021-03-17 | 3,905,500 | 8,000 | 0.19 | 2,076,296,000 | 19,605,610 | 5.020 | 2021-03-15 |
| 636 | 2021-03-16 | 3,897,500 | 360,000 | 0.19 | 2,076,296,000 | 19,253,650 | 4.940 | 2021-03-12 |
| 637 | 2021-03-09 | 3,537,500 | 10,000 | 0.17 | 2,076,296,000 | 17,829,000 | 5.040 | 2021-03-05 |
| 638 | 2021-03-08 | 3,527,500 | -20,000 | 0.17 | 2,076,296,000 | 17,813,875 | 5.050 | 2021-03-04 |
| 639 | 2021-03-05 | 3,547,500 | 20,000 | 0.17 | 2,076,296,000 | 18,198,675 | 5.130 | 2021-03-03 |
| 640 | 2021-03-04 | 3,527,500 | -1,000 | 0.17 | 2,076,296,000 | 17,884,425 | 5.070 | 2021-03-02 |
| 641 | 2021-03-03 | 3,528,500 | -3,500 | 0.17 | 2,076,296,000 | 18,030,635 | 5.110 | 2021-03-01 |
| 642 | 2021-03-02 | 3,532,000 | 103,500 | 0.17 | 2,076,296,000 | 18,048,520 | 5.110 | 2021-02-26 |
| 643 | 2021-03-01 | 3,428,500 | -10,000 | 0.17 | 2,076,296,000 | 17,896,770 | 5.220 | 2021-02-25 |
| 644 | 2021-02-26 | 3,438,500 | 10,000 | 0.17 | 2,076,296,000 | 17,433,195 | 5.070 | 2021-02-24 |
| 645 | 2021-02-25 | 3,428,500 | 115,000 | 0.17 | 2,076,296,000 | 17,931,055 | 5.230 | 2021-02-23 |
| 646 | 2021-02-24 | 3,313,500 | 69,500 | 0.16 | 2,076,296,000 | 17,263,335 | 5.210 | 2021-02-22 |
| 647 | 2021-02-23 | 3,244,000 | -300,000 | 0.16 | 2,076,296,000 | 16,836,360 | 5.190 | 2021-02-19 |
| 648 | 2021-02-22 | 3,544,000 | 60,000 | 0.17 | 2,076,296,000 | 17,507,360 | 4.940 | 2021-02-18 |
| 649 | 2021-02-19 | 3,484,000 | 232,000 | 0.17 | 2,076,296,000 | 17,385,160 | 4.990 | 2021-02-17 |
| 650 | 2021-02-18 | 3,252,000 | -100,000 | 0.16 | 2,076,296,000 | 15,642,120 | 4.810 | 2021-02-16 |
| 651 | 2021-02-17 | 3,352,000 | 100,000 | 0.16 | 2,076,296,000 | 15,687,360 | 4.680 | 2021-02-10 |
| 652 | 2021-02-10 | 3,252,000 | -100,000 | 0.16 | 2,076,296,000 | 15,479,520 | 4.760 | 2021-02-08 |
| 653 | 2021-02-09 | 3,352,000 | -243,000 | 0.16 | 2,076,296,000 | 15,553,280 | 4.640 | 2021-02-05 |
| 654 | 2021-02-08 | 3,595,000 | 200,000 | 0.17 | 2,076,296,000 | 16,393,200 | 4.560 | 2021-02-04 |
| 655 | 2021-02-05 | 3,395,000 | -86,000 | 0.16 | 2,076,296,000 | 15,752,800 | 4.640 | 2021-02-03 |
| 656 | 2021-02-04 | 3,481,000 | -404,500 | 0.17 | 2,076,296,000 | 16,325,890 | 4.690 | 2021-02-02 |
| 657 | 2021-02-02 | 3,885,500 | 117,500 | 0.19 | 2,076,296,000 | 17,951,010 | 4.620 | 2021-01-29 |
| 658 | 2021-02-01 | 3,768,000 | 100,000 | 0.18 | 2,076,296,000 | 17,445,840 | 4.630 | 2021-01-28 |
| 659 | 2021-01-28 | 3,668,000 | 154,500 | 0.18 | 2,076,296,000 | 17,239,600 | 4.700 | 2021-01-26 |
| 660 | 2021-01-26 | 3,513,500 | -165,500 | 0.17 | 2,076,296,000 | 17,075,610 | 4.860 | 2021-01-22 |
| 661 | 2021-01-25 | 3,679,000 | -54,000 | 0.18 | 2,076,296,000 | 18,468,580 | 5.020 | 2021-01-21 |
| 662 | 2021-01-21 | 3,733,000 | 38,000 | 0.18 | 2,076,296,000 | 19,224,950 | 5.150 | 2021-01-19 |
| 663 | 2021-01-20 | 3,695,000 | 104,000 | 0.18 | 2,076,296,000 | 18,733,650 | 5.070 | 2021-01-18 |
| 664 | 2021-01-19 | 3,591,000 | -2,500 | 0.17 | 2,076,296,000 | 17,595,900 | 4.900 | 2021-01-15 |
| 665 | 2021-01-18 | 3,593,500 | 27,500 | 0.17 | 2,076,296,000 | 18,039,370 | 5.020 | 2021-01-14 |
| 666 | 2021-01-15 | 3,566,000 | 733,000 | 0.17 | 2,076,296,000 | 17,936,980 | 5.030 | 2021-01-13 |
| 667 | 2021-01-13 | 2,833,000 | 43,500 | 0.14 | 2,076,296,000 | 13,088,460 | 4.620 | 2021-01-11 |
| 668 | 2021-01-12 | 2,789,500 | -6,000 | 0.13 | 2,076,296,000 | 12,608,540 | 4.520 | 2021-01-08 |
| 669 | 2021-01-11 | 2,795,500 | -298,000 | 0.13 | 2,076,296,000 | 12,691,570 | 4.540 | 2021-01-07 |
| 670 | 2021-01-08 | 3,093,500 | 645,500 | 0.15 | 2,076,296,000 | 14,477,580 | 4.680 | 2021-01-06 |
| 671 | 2021-01-07 | 2,448,000 | 89,000 | 0.12 | 2,076,296,000 | 10,428,480 | 4.260 | 2021-01-05 |
| 672 | 2021-01-06 | 2,359,000 | 3,000 | 0.11 | 2,076,296,000 | 9,907,800 | 4.200 | 2021-01-04 |
| 673 | 2021-01-05 | 2,356,000 | 34,000 | 0.11 | 2,076,296,000 | 10,083,680 | 4.280 | 2020-12-30 |
| 674 | 2020-12-30 | 2,322,000 | 39,000 | 0.11 | 2,076,296,000 | 10,147,140 | 4.370 | 2020-12-28 |
| 675 | 2020-12-29 | 2,283,000 | 111,000 | 0.11 | 2,076,296,000 | 9,953,880 | 4.360 | 2020-12-23 |
| 676 | 2020-12-28 | 2,172,000 | 510,000 | 0.10 | 2,076,296,000 | 9,469,920 | 4.360 | 2020-12-22 |
| 677 | 2020-12-21 | 1,662,000 | 578,000 | 0.08 | 2,076,296,000 | 7,661,820 | 4.610 | 2020-12-17 |
| 678 | 2020-12-18 | 1,084,000 | -2,000 | 0.05 | 2,076,296,000 | 4,878,000 | 4.500 | 2020-12-16 |
| 679 | 2020-12-17 | 1,086,000 | 1,500 | 0.05 | 2,076,296,000 | 4,984,740 | 4.590 | 2020-12-15 |
| 680 | 2020-12-15 | 1,084,500 | 3,000 | 0.05 | 2,076,296,000 | 5,032,080 | 4.640 | 2020-12-11 |
| 681 | 2020-12-14 | 1,081,500 | 2,500 | 0.05 | 2,076,296,000 | 5,126,310 | 4.740 | 2020-12-10 |
| 682 | 2020-12-11 | 1,079,000 | 4,000 | 0.05 | 2,076,296,000 | 5,157,620 | 4.780 | 2020-12-09 |
| 683 | 2020-12-10 | 1,075,000 | 21,000 | 0.05 | 2,076,296,000 | 5,256,750 | 4.890 | 2020-12-08 |
| 684 | 2020-12-09 | 1,054,000 | -20,000 | 0.05 | 2,076,296,000 | 5,248,920 | 4.980 | 2020-12-07 |
| 685 | 2020-12-08 | 1,074,000 | 28,000 | 0.05 | 2,076,296,000 | 5,466,660 | 5.090 | 2020-12-04 |
| 686 | 2020-12-07 | 1,046,000 | 41,000 | 0.05 | 2,076,296,000 | 5,407,820 | 5.170 | 2020-12-03 |
| 687 | 2020-12-04 | 1,005,000 | 57,000 | 0.05 | 2,076,296,000 | 5,205,900 | 5.180 | 2020-12-02 |
| 688 | 2020-12-03 | 948,000 | 21,500 | 0.05 | 2,076,296,000 | 4,929,600 | 5.200 | 2020-12-01 |
| 689 | 2020-11-24 | 926,500 | -3,000 | 0.04 | 2,076,296,000 | 4,919,715 | 5.310 | 2020-11-20 |
| 690 | 2020-11-19 | 929,500 | 55,000 | 0.04 | 2,076,296,000 | 5,130,840 | 5.520 | 2020-11-17 |
| 691 | 2020-11-18 | 874,500 | -979,500 | 0.04 | 2,076,296,000 | 4,748,535 | 5.430 | 2020-11-16 |
| 692 | 2020-11-17 | 1,854,000 | 43,000 | 0.09 | 2,076,296,000 | 10,345,320 | 5.580 | 2020-11-13 |
| 693 | 2020-11-13 | 1,811,000 | 981,000 | 0.09 | 2,076,296,000 | 10,902,220 | 6.020 | 2020-11-11 |
| 694 | 2020-11-12 | 830,000 | 101,000 | 0.04 | 2,076,296,000 | 4,473,700 | 5.390 | 2020-11-10 |
| 695 | 2020-10-30 | 729,000 | 189,000 | 0.04 | 2,076,296,000 | 3,827,250 | 5.250 | 2020-10-28 |
| 696 | 2020-10-28 | 540,000 | 3,000 | 0.03 | 2,076,296,000 | 2,964,600 | 5.490 | 2020-10-23 |
| 697 | 2020-10-22 | 537,000 | -50,000 | 0.03 | 2,076,296,000 | 2,744,070 | 5.110 | 2020-10-20 |
| 698 | 2020-10-20 | 587,000 | -3,000 | 0.03 | 2,076,296,000 | 2,976,090 | 5.070 | 2020-10-16 |
| 699 | 2020-09-18 | 590,000 | 5,000 | 0.03 | 2,076,296,000 | 3,268,600 | 5.540 | 2020-09-16 |
| 700 | 2020-09-16 | 585,000 | 20,000 | 0.03 | 2,076,296,000 | 3,270,150 | 5.590 | 2020-09-14 |
| 701 | 2020-09-10 | 565,000 | 9,000 | 0.03 | 2,076,296,000 | 3,254,400 | 5.760 | 2020-09-08 |
| 702 | 2020-09-07 | 556,000 | 30,000 | 0.03 | 2,076,296,000 | 3,180,320 | 5.720 | 2020-09-03 |
| 703 | 2020-09-04 | 526,000 | -2,000 | 0.03 | 2,076,296,000 | 3,066,580 | 5.830 | 2020-09-02 |
| 704 | 2020-09-02 | 528,000 | 500 | 0.03 | 2,076,296,000 | 3,146,880 | 5.960 | 2020-08-31 |
| 705 | 2020-09-01 | 527,500 | 1,500 | 0.03 | 2,076,296,000 | 3,244,125 | 6.150 | 2020-08-28 |
| 706 | 2020-08-31 | 526,000 | -500 | 0.03 | 2,076,296,000 | 3,255,940 | 6.190 | 2020-08-27 |
| 707 | 2020-08-27 | 526,500 | -1,000 | 0.03 | 2,076,296,000 | 3,416,985 | 6.490 | 2020-08-25 |
| 708 | 2020-08-21 | 527,500 | 1,000 | 0.03 | 2,076,296,000 | 3,391,825 | 6.430 | 2020-08-19 |
| 709 | 2020-08-17 | 526,500 | 2,000 | 0.03 | 2,076,296,000 | 3,448,575 | 6.550 | 2020-08-13 |
| 710 | 2020-08-07 | 524,500 | -17,500 | 0.03 | 2,076,296,000 | 3,293,860 | 6.280 | 2020-08-05 |
| 711 | 2020-08-03 | 542,000 | 10,000 | 0.03 | 2,076,296,000 | 3,382,080 | 6.240 | 2020-07-30 |
| 712 | 2020-07-23 | 532,000 | -1,088,000 | 0.03 | 2,076,296,000 | 3,484,600 | 6.550 | 2020-07-21 |
| 713 | 2020-07-21 | 1,620,000 | -25,000 | 0.08 | 2,076,296,000 | 10,335,600 | 6.380 | 2020-07-17 |
| 714 | 2020-07-16 | 1,645,000 | -1,000 | 0.08 | 2,076,296,000 | 11,268,250 | 6.850 | 2020-07-14 |
| 715 | 2020-07-15 | 1,646,000 | 29,000 | 0.08 | 2,076,296,000 | 11,242,180 | 6.830 | 2020-07-13 |
| 716 | 2020-07-14 | 1,617,000 | -809,500 | 0.08 | 2,076,296,000 | 11,108,790 | 6.870 | 2020-07-10 |
| 717 | 2020-07-10 | 2,426,500 | -300,000 | 0.12 | 2,076,296,000 | 17,470,800 | 7.200 | 2020-07-08 |
| 718 | 2020-07-09 | 2,726,500 | 2,500 | 0.13 | 2,076,296,000 | 19,549,005 | 7.170 | 2020-07-07 |
| 719 | 2020-07-08 | 2,724,000 | 1,898,000 | 0.13 | 2,076,296,000 | 19,640,040 | 7.210 | 2020-07-06 |
| 720 | 2020-07-07 | 826,000 | 100,000 | 0.04 | 2,076,296,000 | 5,319,440 | 6.440 | 2020-07-03 |
| 721 | 2020-07-03 | 726,000 | 50,000 | 0.03 | 2,076,296,000 | 4,421,340 | 6.090 | 2020-06-30 |
| 722 | 2020-06-26 | 676,000 | -315,500 | 0.03 | 2,076,296,000 | 4,441,320 | 6.570 | 2020-06-23 |
| 723 | 2020-06-23 | 991,500 | 346,500 | 0.05 | 2,076,296,000 | 6,821,520 | 6.880 | 2020-06-19 |
| 724 | 2020-06-22 | 645,000 | -500 | 0.03 | 2,076,296,000 | 4,463,400 | 6.920 | 2020-06-18 |
| 725 | 2020-06-17 | 645,500 | -3,000 | 0.03 | 2,076,296,000 | 4,363,580 | 6.760 | 2020-06-15 |
| 726 | 2020-06-08 | 648,500 | -2,500 | 0.03 | 2,076,296,000 | 4,643,260 | 7.160 | 2020-06-04 |
| 727 | 2020-05-27 | 651,000 | -68,000 | 0.03 | 2,076,296,000 | 4,700,220 | 7.220 | 2020-05-25 |
| 728 | 2020-05-25 | 719,000 | -1,500 | 0.03 | 2,076,296,000 | 5,514,730 | 7.670 | 2020-05-21 |
| 729 | 2020-05-20 | 720,500 | 100,000 | 0.03 | 2,076,296,000 | 5,547,850 | 7.700 | 2020-05-18 |
| 730 | 2020-05-13 | 620,500 | 12,000 | 0.03 | 2,076,296,000 | 5,044,665 | 8.130 | 2020-05-11 |
| 731 | 2020-04-17 | 608,500 | -250,500 | 0.03 | 2,076,296,000 | 5,147,910 | 8.460 | 2020-04-15 |
| 732 | 2020-04-16 | 859,000 | -118,500 | 0.04 | 2,076,296,000 | 7,507,660 | 8.740 | 2020-04-14 |
| 733 | 2020-04-08 | 977,500 | -127,500 | 0.05 | 2,076,296,000 | 8,465,150 | 8.660 | 2020-04-06 |
| 734 | 2020-04-03 | 1,105,000 | -24,000 | 0.05 | 2,076,296,000 | 9,414,600 | 8.520 | 2020-04-01 |
| 735 | 2020-04-02 | 1,129,000 | -500 | 0.05 | 2,076,296,000 | 9,799,720 | 8.680 | 2020-03-31 |
| 736 | 2020-04-01 | 1,129,500 | 20,000 | 0.05 | 2,076,296,000 | 9,386,145 | 8.310 | 2020-03-30 |
| 737 | 2020-03-27 | 1,109,500 | -23,000 | 0.05 | 2,076,296,000 | 8,709,575 | 7.850 | 2020-03-25 |
| 738 | 2020-03-26 | 1,132,500 | 27,000 | 0.05 | 2,076,296,000 | 8,618,325 | 7.610 | 2020-03-24 |
| 739 | 2020-03-25 | 1,105,500 | 500 | 0.05 | 2,076,296,000 | 8,291,250 | 7.500 | 2020-03-23 |
| 740 | 2020-03-24 | 1,105,000 | -494,500 | 0.05 | 2,076,296,000 | 8,718,450 | 7.890 | 2020-03-20 |
| 741 | 2020-03-23 | 1,599,500 | 500 | 0.08 | 2,076,296,000 | 11,916,275 | 7.450 | 2020-03-19 |
| 742 | 2020-03-17 | 1,599,000 | -8,000 | 0.08 | 2,076,296,000 | 13,831,350 | 8.650 | 2020-03-13 |
| 743 | 2020-03-13 | 1,607,000 | 3,000 | 0.08 | 2,076,296,000 | 14,302,300 | 8.900 | 2020-03-11 |
| 744 | 2020-03-12 | 1,604,000 | 5,000 | 0.08 | 2,076,296,000 | 14,628,480 | 9.120 | 2020-03-10 |
| 745 | 2020-03-11 | 1,599,000 | -65,000 | 0.08 | 2,076,296,000 | 14,279,070 | 8.930 | 2020-03-09 |
| 746 | 2020-03-10 | 1,664,000 | -6,000 | 0.08 | 2,076,296,000 | 15,608,320 | 9.380 | 2020-03-06 |
| 747 | 2020-03-09 | 1,670,000 | 8,000 | 0.08 | 2,076,296,000 | 16,098,800 | 9.640 | 2020-03-05 |
| 748 | 2020-03-06 | 1,662,000 | -8,000 | 0.08 | 2,076,296,000 | 16,370,700 | 9.850 | 2020-03-04 |
| 749 | 2020-03-05 | 1,670,000 | 72,500 | 0.08 | 2,076,296,000 | 16,032,000 | 9.600 | 2020-03-03 |
| 750 | 2020-03-04 | 1,597,500 | 753,500 | 0.08 | 2,076,296,000 | 15,160,275 | 9.490 | 2020-03-02 |
| 751 | 2020-02-28 | 844,000 | -109,000 | 0.04 | 2,076,296,000 | 7,165,560 | 8.490 | 2020-02-26 |
| 752 | 2020-02-27 | 953,000 | 20,000 | 0.05 | 2,076,296,000 | 7,938,490 | 8.330 | 2020-02-25 |
| 753 | 2020-02-26 | 933,000 | 31,500 | 0.04 | 2,076,296,000 | 7,865,190 | 8.430 | 2020-02-24 |
| 754 | 2020-02-25 | 901,500 | 23,500 | 0.04 | 2,076,296,000 | 7,834,035 | 8.690 | 2020-02-21 |
| 755 | 2020-02-24 | 878,000 | 262,000 | 0.04 | 2,076,296,000 | 7,638,600 | 8.700 | 2020-02-20 |
| 756 | 2020-02-20 | 616,000 | -14,000 | 0.03 | 2,076,296,000 | 5,322,240 | 8.640 | 2020-02-18 |
| 757 | 2020-02-19 | 630,000 | 1,500 | 0.03 | 2,076,296,000 | 5,449,500 | 8.650 | 2020-02-17 |
| 758 | 2020-02-18 | 628,500 | 4,500 | 0.03 | 2,076,296,000 | 5,373,675 | 8.550 | 2020-02-14 |
| 759 | 2020-02-17 | 624,000 | 40,000 | 0.03 | 2,076,296,000 | 5,279,040 | 8.460 | 2020-02-13 |
| 760 | 2020-02-14 | 584,000 | 500 | 0.03 | 2,076,296,000 | 4,888,080 | 8.370 | 2020-02-12 |
| 761 | 2020-02-12 | 583,500 | -13,000 | 0.03 | 2,076,296,000 | 4,860,555 | 8.330 | 2020-02-10 |
| 762 | 2020-02-05 | 596,500 | 13,000 | 0.03 | 2,076,296,000 | 4,461,820 | 7.480 | 2020-02-03 |
| 763 | 2020-01-15 | 583,500 | 6,000 | 0.03 | 2,076,296,000 | 5,198,985 | 8.910 | 2020-01-13 |
| 764 | 2020-01-06 | 577,500 | 8,000 | 0.03 | 2,076,296,000 | 5,139,750 | 8.900 | 2020-01-02 |
| 765 | 2019-12-17 | 569,500 | 30,000 | 0.03 | 2,076,296,000 | 4,761,020 | 8.360 | 2019-12-13 |
| 766 | 2019-12-09 | 539,500 | 10,000 | 0.03 | 2,076,296,000 | 4,224,285 | 7.830 | 2019-12-05 |
| 767 | 2019-12-02 | 529,500 | 10,000 | 0.03 | 2,076,296,000 | 4,357,785 | 8.230 | 2019-11-28 |
| 768 | 2019-11-20 | 519,500 | -17,000 | 0.03 | 2,076,296,000 | 4,400,165 | 8.470 | 2019-11-18 |
| 769 | 2019-11-15 | 536,500 | 17,000 | 0.03 | 2,076,296,000 | 4,495,870 | 8.380 | 2019-11-13 |
| 770 | 2019-11-11 | 519,500 | 2,000 | 0.03 | 2,076,296,000 | 4,743,035 | 9.130 | 2019-11-07 |
| 771 | 2019-11-06 | 517,500 | -25,500 | 0.02 | 2,076,296,000 | 4,673,025 | 9.030 | 2019-11-04 |
| 772 | 2019-11-04 | 543,000 | 6,000 | 0.03 | 2,076,296,000 | 4,658,940 | 8.580 | 2019-10-31 |
| 773 | 2019-10-31 | 537,000 | 10,000 | 0.03 | 2,076,296,000 | 4,704,120 | 8.760 | 2019-10-29 |
| 774 | 2019-10-30 | 527,000 | 10,000 | 0.03 | 2,076,296,000 | 4,679,760 | 8.880 | 2019-10-28 |
| 775 | 2019-10-29 | 517,000 | 3,000 | 0.02 | 2,076,296,000 | 4,673,680 | 9.040 | 2019-10-25 |
| 776 | 2019-10-09 | 514,000 | -20,000 | 0.02 | 2,076,296,000 | 4,487,220 | 8.730 | 2019-10-04 |
| 777 | 2019-10-03 | 534,000 | 10,000 | 0.03 | 2,076,296,000 | 4,576,380 | 8.570 | 2019-09-30 |
| 778 | 2019-10-02 | 524,000 | 10,000 | 0.03 | 2,076,296,000 | 4,474,960 | 8.540 | 2019-09-27 |
| 779 | 2019-09-24 | 514,000 | 40,000 | 0.02 | 2,076,296,000 | 4,816,180 | 9.370 | 2019-09-20 |
| 780 | 2019-09-19 | 474,000 | -4,500 | 0.02 | 2,076,296,000 | 4,360,800 | 9.200 | 2019-09-17 |
| 781 | 2019-09-16 | 478,500 | 30,000 | 0.02 | 2,076,296,000 | 4,445,265 | 9.290 | 2019-09-12 |
| 782 | 2019-09-13 | 448,500 | 500 | 0.02 | 2,076,296,000 | 4,117,230 | 9.180 | 2019-09-11 |
| 783 | 2019-09-10 | 448,000 | -15,000 | 0.02 | 2,076,296,000 | 4,170,880 | 9.310 | 2019-09-06 |
| 784 | 2019-09-09 | 463,000 | -15,000 | 0.02 | 2,076,296,000 | 4,217,930 | 9.110 | 2019-09-05 |
| 785 | 2019-09-06 | 478,000 | 15,000 | 0.02 | 2,076,296,000 | 4,273,320 | 8.940 | 2019-09-04 |
| 786 | 2019-09-04 | 463,000 | 15,000 | 0.02 | 2,076,296,000 | 4,004,950 | 8.650 | 2019-09-02 |
| 787 | 2019-08-02 | 448,000 | -10,000 | 0.02 | 2,076,296,000 | 4,081,280 | 9.110 | 2019-07-31 |
| 788 | 2019-07-29 | 458,000 | -20,000 | 0.02 | 2,076,296,000 | 4,300,620 | 9.390 | 2019-07-25 |
| 789 | 2019-07-19 | 478,000 | -1,000 | 0.02 | 2,076,296,000 | 4,488,420 | 9.390 | 2019-07-17 |
| 790 | 2019-07-08 | 479,000 | 10,000 | 0.02 | 2,076,296,000 | 4,550,500 | 9.500 | 2019-07-04 |
| 791 | 2019-06-25 | 469,000 | -1,000 | 0.02 | 2,076,296,000 | 4,675,930 | 9.970 | 2019-06-21 |
| 792 | 2019-06-18 | 470,000 | -60,000 | 0.02 | 2,076,296,000 | 4,643,600 | 9.880 | 2019-06-14 |
| 793 | 2019-06-14 | 530,000 | 1,000 | 0.03 | 2,076,296,000 | 5,321,200 | 10.04 | 2019-06-12 |
| 794 | 2019-06-06 | 529,000 | -520,000 | 0.03 | 2,076,296,000 | 4,962,020 | 9.380 | 2019-06-04 |
| 795 | 2019-05-31 | 1,049,000 | -1,000 | 0.05 | 2,076,296,000 | 9,231,200 | 8.800 | 2019-05-29 |
| 796 | 2019-05-30 | 1,050,000 | -1,000 | 0.05 | 2,076,296,000 | 9,313,500 | 8.870 | 2019-05-28 |
| 797 | 2019-05-28 | 1,051,000 | -20,000 | 0.05 | 2,076,296,000 | 9,501,040 | 9.040 | 2019-05-24 |
| 798 | 2019-05-23 | 1,071,000 | -9,000 | 0.05 | 2,076,296,000 | 10,238,760 | 9.560 | 2019-05-21 |
| 799 | 2019-05-17 | 1,080,000 | -2,000 | 0.05 | 2,076,296,000 | 10,206,000 | 9.450 | 2019-05-15 |
| 800 | 2019-05-14 | 1,082,000 | -57,500 | 0.05 | 2,076,296,000 | 10,159,980 | 9.390 | 2019-05-09 |
| 801 | 2019-05-10 | 1,139,500 | -139,000 | 0.05 | 2,076,296,000 | 10,665,720 | 9.360 | 2019-05-08 |
| 802 | 2019-05-08 | 1,278,500 | 68,000 | 0.06 | 2,076,296,000 | 11,672,705 | 9.130 | 2019-05-06 |
| 803 | 2019-05-07 | 1,210,500 | -273,000 | 0.06 | 2,076,296,000 | 11,548,170 | 9.540 | 2019-05-03 |
| 804 | 2019-05-06 | 1,483,500 | 80,000 | 0.07 | 2,076,296,000 | 13,455,345 | 9.070 | 2019-05-02 |
| 805 | 2019-05-03 | 1,403,500 | 2,000 | 0.07 | 2,076,296,000 | 12,996,410 | 9.260 | 2019-04-30 |
| 806 | 2019-05-02 | 1,401,500 | 20,000 | 0.07 | 2,076,296,000 | 13,174,100 | 9.400 | 2019-04-29 |
| 807 | 2019-04-25 | 1,381,500 | 184,000 | 0.07 | 2,076,296,000 | 12,695,985 | 9.190 | 2019-04-23 |
| 808 | 2019-04-24 | 1,197,500 | 80,000 | 0.06 | 2,076,296,000 | 11,340,325 | 9.470 | 2019-04-18 |
| 809 | 2019-04-18 | 1,117,500 | 34,000 | 0.05 | 2,076,296,000 | 10,862,100 | 9.720 | 2019-04-16 |
| 810 | 2019-04-17 | 1,083,500 | 320,000 | 0.05 | 2,076,296,000 | 10,639,970 | 9.820 | 2019-04-15 |
| 811 | 2019-04-12 | 763,500 | 150,000 | 0.04 | 2,076,296,000 | 7,619,730 | 9.980 | 2019-04-10 |
| 812 | 2019-04-11 | 613,500 | 8,000 | 0.03 | 2,076,296,000 | 6,208,620 | 10.12 | 2019-04-09 |
| 813 | 2019-04-10 | 605,500 | 5,000 | 0.03 | 2,076,296,000 | 6,224,540 | 10.28 | 2019-04-08 |
| 814 | 2019-04-09 | 600,500 | 1,000 | 0.03 | 2,076,296,000 | 6,149,120 | 10.24 | 2019-04-04 |
| 815 | 2019-04-08 | 599,500 | 4,000 | 0.03 | 2,076,296,000 | 6,078,930 | 10.14 | 2019-04-03 |
| 816 | 2019-04-04 | 595,500 | 72,500 | 0.03 | 2,076,296,000 | 5,823,990 | 9.780 | 2019-04-02 |
| 817 | 2019-04-03 | 523,000 | 9,500 | 0.03 | 2,076,296,000 | 5,261,380 | 10.06 | 2019-04-01 |
| 818 | 2019-03-29 | 513,500 | -24,000 | 0.02 | 2,076,296,000 | 5,319,860 | 10.36 | 2019-03-27 |
| 819 | 2019-03-25 | 537,500 | 52,500 | 0.03 | 2,076,296,000 | 5,837,250 | 10.86 | 2019-03-21 |
| 820 | 2019-03-14 | 485,000 | 500 | 0.02 | 2,076,296,000 | 5,393,200 | 11.12 | 2019-03-12 |
| 821 | 2019-03-13 | 484,500 | 8,000 | 0.02 | 2,076,296,000 | 5,281,050 | 10.90 | 2019-03-11 |
| 822 | 2019-03-08 | 476,500 | 10,000 | 0.02 | 2,076,296,000 | 5,489,280 | 11.52 | 2019-03-06 |
| 823 | 2019-03-07 | 466,500 | -500 | 0.02 | 2,076,296,000 | 5,383,410 | 11.54 | 2019-03-05 |
| 824 | 2019-03-06 | 467,000 | 20,000 | 0.02 | 2,076,296,000 | 5,407,860 | 11.58 | 2019-03-04 |
| 825 | 2019-02-28 | 447,000 | -10,500 | 0.02 | 2,076,296,000 | 5,131,560 | 11.48 | 2019-02-26 |
| 826 | 2019-02-27 | 457,500 | 10,000 | 0.02 | 2,076,296,000 | 5,206,350 | 11.38 | 2019-02-25 |
| 827 | 2019-02-25 | 447,500 | -20,000 | 0.02 | 2,076,296,000 | 4,994,100 | 11.16 | 2019-02-21 |
| 828 | 2019-02-20 | 467,500 | 20,000 | 0.02 | 2,076,296,000 | 5,254,700 | 11.24 | 2019-02-18 |
| 829 | 2019-02-15 | 447,500 | -104,500 | 0.02 | 2,076,296,000 | 4,877,750 | 10.90 | 2019-02-13 |
| 830 | 2019-02-11 | 552,000 | 5,000 | 0.03 | 2,076,296,000 | 5,906,400 | 10.70 | 2019-02-01 |
| 831 | 2019-02-01 | 547,000 | 9,000 | 0.03 | 2,076,296,000 | 5,995,120 | 10.96 | 2019-01-30 |
| 832 | 2019-01-29 | 538,000 | 10,000 | 0.03 | 2,076,296,000 | 5,831,920 | 10.84 | 2019-01-25 |
| 833 | 2019-01-28 | 528,000 | 1,000 | 0.03 | 2,076,296,000 | 5,681,280 | 10.76 | 2019-01-24 |
| 834 | 2019-01-23 | 527,000 | 500 | 0.03 | 2,076,296,000 | 5,881,320 | 11.16 | 2019-01-21 |
| 835 | 2019-01-21 | 526,500 | 500 | 0.03 | 2,076,296,000 | 5,896,800 | 11.20 | 2019-01-17 |
| 836 | 2018-12-19 | 526,000 | -10,000 | 0.03 | 2,076,296,000 | 5,817,560 | 11.06 | 2018-12-17 |
| 837 | 2018-12-17 | 536,000 | -60,500 | 0.03 | 2,076,296,000 | 5,896,000 | 11.00 | 2018-12-13 |
| 838 | 2018-12-14 | 596,500 | -500 | 0.03 | 2,076,296,000 | 6,287,110 | 10.54 | 2018-12-12 |
| 839 | 2018-11-21 | 597,000 | -500 | 0.03 | 2,076,296,000 | 6,495,360 | 10.88 | 2018-11-19 |
| 840 | 2018-11-20 | 597,500 | -10,000 | 0.03 | 2,076,296,000 | 6,536,650 | 10.94 | 2018-11-16 |
| 841 | 2018-11-19 | 607,500 | 10,000 | 0.03 | 2,076,296,000 | 6,609,600 | 10.88 | 2018-11-15 |
| 842 | 2018-11-06 | 597,500 | 500 | 0.03 | 2,076,296,000 | 6,345,450 | 10.62 | 2018-11-02 |
| 843 | 2018-11-05 | 597,000 | 500 | 0.03 | 2,076,296,000 | 6,208,800 | 10.40 | 2018-11-01 |
| 844 | 2018-10-18 | 596,500 | -5,500 | 0.03 | 2,076,296,000 | 6,167,810 | 10.34 | 2018-10-15 |
| 845 | 2018-10-12 | 602,000 | -500 | 0.03 | 2,076,296,000 | 6,477,520 | 10.76 | 2018-10-10 |
| 846 | 2018-10-08 | 602,500 | -500 | 0.03 | 2,076,296,000 | 6,217,800 | 10.32 | 2018-10-04 |
| 847 | 2018-10-05 | 603,000 | -16,500 | 0.03 | 2,076,296,000 | 6,283,260 | 10.42 | 2018-10-03 |
| 848 | 2018-10-02 | 619,500 | 5,500 | 0.03 | 2,076,296,000 | 6,492,360 | 10.48 | 2018-09-27 |
| 849 | 2018-09-28 | 614,000 | -15,000 | 0.03 | 2,076,296,000 | 6,299,640 | 10.26 | 2018-09-26 |
| 850 | 2018-09-26 | 629,000 | -6,000 | 0.03 | 2,076,296,000 | 6,428,380 | 10.22 | 2018-09-21 |
| 851 | 2018-09-20 | 635,000 | 18,500 | 0.03 | 2,076,296,000 | 6,362,700 | 10.02 | 2018-09-18 |
| 852 | 2018-09-18 | 616,500 | -500 | 0.03 | 2,076,296,000 | 5,955,390 | 9.660 | 2018-09-14 |
| 853 | 2018-09-07 | 617,000 | -9,000 | 0.03 | 2,076,296,000 | 5,719,590 | 9.270 | 2018-09-05 |
| 854 | 2018-08-30 | 626,000 | -10,000 | 0.03 | 2,076,296,000 | 5,696,600 | 9.100 | 2018-08-28 |
| 855 | 2018-08-24 | 636,000 | 10,500 | 0.03 | 2,076,296,000 | 5,787,600 | 9.100 | 2018-08-22 |
| 856 | 2018-08-23 | 625,500 | 6,000 | 0.03 | 2,076,296,000 | 5,692,050 | 9.100 | 2018-08-21 |
| 857 | 2018-08-15 | 619,500 | -10,000 | 0.03 | 2,076,296,000 | 5,978,175 | 9.650 | 2018-08-13 |
| 858 | 2018-08-14 | 629,500 | -80,000 | 0.03 | 2,076,296,000 | 6,055,790 | 9.620 | 2018-08-10 |
| 859 | 2018-08-13 | 709,500 | -96,000 | 0.03 | 2,076,296,000 | 6,960,195 | 9.810 | 2018-08-09 |
| 860 | 2018-08-10 | 805,500 | 6,000 | 0.04 | 2,076,296,000 | 7,901,955 | 9.810 | 2018-08-08 |
| 861 | 2018-08-09 | 799,500 | 142,000 | 0.04 | 2,076,296,000 | 7,779,135 | 9.730 | 2018-08-07 |
| 862 | 2018-08-07 | 657,500 | 24,000 | 0.03 | 2,076,296,000 | 5,891,200 | 8.960 | 2018-08-03 |
| 863 | 2018-08-06 | 633,500 | -76,000 | 0.03 | 2,076,296,000 | 5,929,560 | 9.360 | 2018-08-02 |
| 864 | 2018-08-03 | 709,500 | 10,000 | 0.03 | 2,076,296,000 | 6,690,585 | 9.430 | 2018-08-01 |
| 865 | 2018-08-01 | 699,500 | 70,000 | 0.03 | 2,076,296,000 | 6,582,295 | 9.410 | 2018-07-30 |
| 866 | 2018-07-31 | 629,500 | 3,000 | 0.03 | 2,076,296,000 | 5,803,990 | 9.220 | 2018-07-27 |
| 867 | 2018-07-30 | 626,500 | 3,000 | 0.03 | 2,076,296,000 | 5,651,030 | 9.020 | 2018-07-26 |
| 868 | 2018-07-26 | 623,500 | -94,000 | 0.03 | 2,076,296,000 | 5,854,665 | 9.390 | 2018-07-24 |
| 869 | 2018-07-25 | 717,500 | -5,000 | 0.03 | 2,076,296,000 | 5,926,550 | 8.260 | 2018-07-23 |
| 870 | 2018-07-24 | 722,500 | -7,000 | 0.03 | 2,076,296,000 | 5,592,150 | 7.740 | 2018-07-20 |
| 871 | 2018-07-12 | 729,500 | 11,000 | 0.04 | 2,076,296,000 | 5,668,215 | 7.770 | 2018-07-10 |
| 872 | 2018-07-11 | 718,500 | 20,000 | 0.03 | 2,076,296,000 | 5,647,410 | 7.860 | 2018-07-09 |
| 873 | 2018-07-05 | 698,500 | 5,000 | 0.03 | 2,076,296,000 | 5,553,075 | 7.950 | 2018-07-03 |
| 874 | 2018-06-22 | 693,500 | -15,000 | 0.03 | 2,076,296,000 | 5,860,075 | 8.450 | 2018-06-20 |
| 875 | 2018-05-21 | 708,500 | -2,000 | 0.03 | 2,076,296,000 | 6,390,670 | 9.020 | 2018-05-17 |
| 876 | 2018-05-16 | 710,500 | -50,000 | 0.03 | 2,076,296,000 | 6,479,760 | 9.120 | 2018-05-14 |
| 877 | 2018-04-25 | 760,500 | 2,000 | 0.04 | 2,076,296,000 | 6,623,955 | 8.710 | 2018-04-23 |
| 878 | 2018-04-13 | 758,500 | -40,500 | 0.04 | 2,076,296,000 | 6,500,345 | 8.570 | 2018-04-11 |
| 879 | 2018-04-12 | 799,000 | -1,500 | 0.04 | 2,076,296,000 | 6,775,520 | 8.480 | 2018-04-10 |
| 880 | 2018-04-11 | 800,500 | 2,000 | 0.04 | 2,076,296,000 | 6,692,180 | 8.360 | 2018-04-09 |
| 881 | 2018-04-06 | 798,500 | 13,000 | 0.04 | 2,076,296,000 | 6,563,670 | 8.220 | 2018-04-03 |
| 882 | 2018-04-03 | 785,500 | 7,000 | 0.04 | 2,076,296,000 | 6,205,450 | 7.900 | 2018-03-28 |
| 883 | 2018-03-29 | 778,500 | 1,500 | 0.04 | 2,076,296,000 | 6,196,860 | 7.960 | 2018-03-27 |
| 884 | 2018-03-28 | 777,000 | -10,000 | 0.04 | 2,076,296,000 | 6,130,530 | 7.890 | 2018-03-26 |
| 885 | 2018-03-15 | 787,000 | 2,500 | 0.04 | 2,076,296,000 | 6,602,930 | 8.390 | 2018-03-13 |
| 886 | 2018-03-13 | 784,500 | -20,000 | 0.04 | 2,076,296,000 | 6,472,125 | 8.250 | 2018-03-09 |
| 887 | 2018-03-08 | 804,500 | 35,000 | 0.04 | 2,076,296,000 | 6,645,170 | 8.260 | 2018-03-06 |
| 888 | 2018-03-06 | 769,500 | 1,500 | 0.04 | 2,076,296,000 | 6,363,765 | 8.270 | 2018-03-02 |
| 889 | 2018-03-02 | 768,000 | 500 | 0.04 | 2,076,296,000 | 6,451,200 | 8.400 | 2018-02-28 |
| 890 | 2018-02-23 | 767,500 | 30,000 | 0.04 | 2,076,296,000 | 6,477,700 | 8.440 | 2018-02-21 |
| 891 | 2018-02-13 | 737,500 | -525,000 | 0.04 | 2,076,296,000 | 6,047,500 | 8.200 | 2018-02-09 |
| 892 | 2018-01-31 | 1,262,500 | -9,500 | 0.06 | 2,076,296,000 | 12,271,500 | 9.720 | 2018-01-29 |
| 893 | 2018-01-29 | 1,272,000 | 10,000 | 0.06 | 2,076,296,000 | 12,325,680 | 9.690 | 2018-01-25 |
| 894 | 2018-01-26 | 1,262,000 | 20,000 | 0.06 | 2,076,296,000 | 12,203,540 | 9.670 | 2018-01-24 |
| 895 | 2018-01-23 | 1,242,000 | -55,000 | 0.06 | 2,076,296,000 | 11,923,200 | 9.600 | 2018-01-19 |
| 896 | 2018-01-22 | 1,297,000 | 499,000 | 0.06 | 2,076,296,000 | 12,425,260 | 9.580 | 2018-01-18 |
| 897 | 2018-01-19 | 798,000 | 14,000 | 0.04 | 2,076,296,000 | 7,397,460 | 9.270 | 2018-01-17 |
| 898 | 2018-01-16 | 784,000 | -14,000 | 0.04 | 2,076,296,000 | 7,252,000 | 9.250 | 2018-01-12 |
| 899 | 2018-01-15 | 798,000 | 14,000 | 0.04 | 2,076,296,000 | 7,397,460 | 9.270 | 2018-01-11 |
| 900 | 2018-01-11 | 784,000 | -4,000 | 0.04 | 2,076,296,000 | 7,385,280 | 9.420 | 2018-01-09 |
| 901 | 2018-01-09 | 788,000 | 85,000 | 0.04 | 2,076,296,000 | 7,336,280 | 9.310 | 2018-01-05 |
| 902 | 2018-01-05 | 703,000 | 4,500 | 0.03 | 2,076,296,000 | 6,516,810 | 9.270 | 2018-01-03 |
| 903 | 2017-12-11 | 698,500 | -22,500 | 0.03 | 2,076,296,000 | 6,265,545 | 8.970 | 2017-12-07 |
| 904 | 2017-12-08 | 721,000 | -78,000 | 0.03 | 2,076,296,000 | 6,503,420 | 9.020 | 2017-12-06 |
| 905 | 2017-12-07 | 799,000 | -269,000 | 0.04 | 2,076,296,000 | 7,350,800 | 9.200 | 2017-12-05 |
| 906 | 2017-12-04 | 1,068,000 | 22,500 | 0.05 | 2,076,296,000 | 9,868,320 | 9.240 | 2017-11-30 |
| 907 | 2017-11-27 | 1,045,500 | -1,100,000 | 0.05 | 2,076,296,000 | 9,608,145 | 9.190 | 2017-11-23 |
| 908 | 2017-11-23 | 2,145,500 | 494,000 | 0.10 | 2,076,296,000 | 19,202,225 | 8.950 | 2017-11-21 |
| 909 | 2017-11-07 | 1,651,500 | 500 | 0.08 | 2,076,296,000 | 16,019,550 | 9.700 | 2017-11-03 |
| 910 | 2017-10-26 | 1,651,000 | -1,000 | 0.08 | 2,076,296,000 | 16,229,330 | 9.830 | 2017-10-24 |
| 911 | 2017-10-23 | 1,652,000 | -100,000 | 0.08 | 2,076,296,000 | 16,354,800 | 9.900 | 2017-10-19 |
| 912 | 2017-10-20 | 1,752,000 | -1,000 | 0.08 | 2,076,296,000 | 17,695,200 | 10.10 | 2017-10-18 |
| 913 | 2017-10-19 | 1,753,000 | -200,000 | 0.08 | 2,076,296,000 | 17,670,240 | 10.08 | 2017-10-17 |
| 914 | 2017-10-18 | 1,953,000 | -250,000 | 0.09 | 2,076,296,000 | 19,920,600 | 10.20 | 2017-10-16 |
| 915 | 2017-10-16 | 2,203,000 | 50,000 | 0.11 | 2,076,296,000 | 22,074,060 | 10.02 | 2017-10-12 |
| 916 | 2017-10-13 | 2,153,000 | 869,000 | 0.10 | 2,076,296,000 | 21,573,060 | 10.02 | 2017-10-11 |
| 917 | 2017-10-11 | 1,284,000 | -200,000 | 0.06 | 2,076,296,000 | 12,737,280 | 9.920 | 2017-10-09 |
| 918 | 2017-10-09 | 1,484,000 | 200,000 | 0.07 | 2,076,296,000 | 14,736,120 | 9.930 | 2017-10-04 |
| 919 | 2017-09-13 | 1,284,000 | 28,000 | 0.06 | 2,076,296,000 | 12,865,680 | 10.02 | 2017-09-11 |
| 920 | 2017-09-06 | 1,256,000 | -60,000 | 0.06 | 2,076,296,000 | 12,961,920 | 10.32 | 2017-09-04 |
| 921 | 2017-09-04 | 1,316,000 | 20,000 | 0.06 | 2,076,296,000 | 13,502,160 | 10.26 | 2017-08-31 |
| 922 | 2017-08-30 | 1,296,000 | -5,000 | 0.06 | 2,076,296,000 | 13,193,280 | 10.18 | 2017-08-28 |
| 923 | 2017-08-18 | 1,301,000 | 5,000 | 0.06 | 2,076,296,000 | 13,010,000 | 10.00 | 2017-08-16 |
| 924 | 2017-08-17 | 1,296,000 | 5,000 | 0.06 | 2,076,296,000 | 12,960,000 | 10.00 | 2017-08-15 |
| 925 | 2017-08-16 | 1,291,000 | -500 | 0.06 | 2,076,296,000 | 13,039,100 | 10.10 | 2017-08-14 |
| 926 | 2017-08-10 | 1,291,500 | 5,000 | 0.06 | 2,076,296,000 | 13,354,110 | 10.34 | 2017-08-08 |
| 927 | 2017-08-09 | 1,286,500 | -25,000 | 0.06 | 2,076,296,000 | 13,379,600 | 10.40 | 2017-08-07 |
| 928 | 2017-08-02 | 1,311,500 | -25,000 | 0.06 | 2,076,296,000 | 13,534,680 | 10.32 | 2017-07-31 |
| 929 | 2017-07-31 | 1,336,500 | -1,000 | 0.06 | 2,076,296,000 | 14,166,900 | 10.60 | 2017-07-27 |
| 930 | 2017-07-28 | 1,337,500 | -40,000 | 0.06 | 2,076,296,000 | 14,043,750 | 10.50 | 2017-07-26 |
| 931 | 2017-07-26 | 1,377,500 | 49,000 | 0.07 | 2,076,296,000 | 14,601,500 | 10.60 | 2017-07-24 |
| 932 | 2017-07-24 | 1,328,500 | 10,000 | 0.06 | 2,076,296,000 | 14,613,500 | 11.00 | 2017-07-20 |
| 933 | 2017-07-17 | 1,318,500 | -91,000 | 0.06 | 2,076,296,000 | 13,896,990 | 10.54 | 2017-07-13 |
| 934 | 2017-07-14 | 1,409,500 | 100,000 | 0.07 | 2,076,296,000 | 14,517,850 | 10.30 | 2017-07-12 |
| 935 | 2017-07-04 | 1,309,500 | -5,000 | 0.06 | 2,076,296,000 | 13,330,710 | 10.18 | 2017-06-30 |
| 936 | 2017-06-29 | 1,314,500 | 20,000 | 0.06 | 2,076,296,000 | 13,591,930 | 10.34 | 2017-06-27 |
| 937 | 2017-06-27 | 1,294,500 | 18,000 | 0.06 | 2,076,296,000 | 13,255,680 | 10.24 | 2017-06-23 |
| 938 | 2017-06-26 | 1,276,500 | 100,000 | 0.06 | 2,076,296,000 | 13,020,300 | 10.20 | 2017-06-22 |
| 939 | 2017-06-21 | 1,176,500 | 100,000 | 0.06 | 2,076,296,000 | 11,882,650 | 10.10 | 2017-06-19 |
| 940 | 2017-06-15 | 1,076,500 | 2,000 | 0.05 | 2,076,296,000 | 10,958,770 | 10.18 | 2017-06-13 |
| 941 | 2017-06-06 | 1,074,500 | -200,000 | 0.05 | 2,076,296,000 | 11,368,210 | 10.58 | 2017-06-02 |
| 942 | 2017-05-31 | 1,274,500 | 500,000 | 0.06 | 2,076,296,000 | 13,739,110 | 10.78 | 2017-05-26 |
| 943 | 2017-05-17 | 774,500 | -45,500 | 0.04 | 2,076,296,000 | 8,658,910 | 11.18 | 2017-05-15 |
| 944 | 2017-05-08 | 820,000 | -59,000 | 0.04 | 2,076,296,000 | 8,823,200 | 10.76 | 2017-05-04 |
| 945 | 2017-05-02 | 879,000 | 6,000 | 0.04 | 2,076,296,000 | 9,598,680 | 10.92 | 2017-04-27 |
| 946 | 2017-04-21 | 873,000 | -500 | 0.04 | 2,076,296,000 | 9,568,080 | 10.96 | 2017-04-19 |
| 947 | 2017-04-18 | 873,500 | 10,000 | 0.04 | 2,076,296,000 | 9,765,730 | 11.18 | 2017-04-12 |
| 948 | 2017-04-11 | 863,500 | -10,000 | 0.04 | 2,076,296,000 | 9,999,330 | 11.58 | 2017-04-07 |
| 949 | 2017-04-10 | 873,500 | -84,500 | 0.04 | 2,076,296,000 | 10,027,780 | 11.48 | 2017-04-06 |
| 950 | 2017-04-07 | 958,000 | 51,000 | 0.05 | 2,076,296,000 | 10,978,680 | 11.46 | 2017-04-05 |
| 951 | 2017-04-05 | 907,000 | -500 | 0.04 | 2,076,296,000 | 9,995,140 | 11.02 | 2017-03-31 |
| 952 | 2017-03-31 | 907,500 | -50,000 | 0.04 | 2,076,296,000 | 10,508,850 | 11.58 | 2017-03-29 |
| 953 | 2017-03-30 | 957,500 | -100,000 | 0.05 | 2,076,296,000 | 11,049,550 | 11.54 | 2017-03-28 |
| 954 | 2017-03-28 | 1,057,500 | -50,000 | 0.05 | 2,076,296,000 | 12,478,500 | 11.80 | 2017-03-24 |
| 955 | 2017-03-27 | 1,107,500 | 100,000 | 0.05 | 2,076,296,000 | 13,090,650 | 11.82 | 2017-03-23 |
| 956 | 2017-03-24 | 1,007,500 | 95,000 | 0.05 | 2,076,296,000 | 11,848,200 | 11.76 | 2017-03-22 |
| 957 | 2017-03-23 | 912,500 | -6,000 | 0.04 | 2,076,296,000 | 10,749,250 | 11.78 | 2017-03-21 |
| 958 | 2017-03-13 | 918,500 | 5,000 | 0.04 | 2,076,296,000 | 10,323,940 | 11.24 | 2017-03-09 |
| 959 | 2017-03-10 | 913,500 | -192,000 | 0.04 | 2,076,296,000 | 10,505,250 | 11.50 | 2017-03-08 |
| 960 | 2017-03-06 | 1,105,500 | 179,000 | 0.05 | 2,076,296,000 | 12,381,600 | 11.20 | 2017-03-02 |
| 961 | 2017-03-03 | 926,500 | 3,000 | 0.04 | 2,076,296,000 | 10,525,040 | 11.36 | 2017-03-01 |
| 962 | 2017-03-02 | 923,500 | 10,000 | 0.04 | 2,076,296,000 | 10,140,030 | 10.98 | 2017-02-28 |
| 963 | 2017-02-24 | 913,500 | 500 | 0.04 | 2,076,296,000 | 10,432,170 | 11.42 | 2017-02-22 |
| 964 | 2017-02-23 | 913,000 | -162,500 | 0.04 | 2,076,296,000 | 10,298,640 | 11.28 | 2017-02-21 |
| 965 | 2017-02-22 | 1,075,500 | 11,000 | 0.05 | 2,076,296,000 | 12,045,600 | 11.20 | 2017-02-20 |
| 966 | 2017-02-17 | 1,064,500 | -10,000 | 0.05 | 2,076,296,000 | 12,050,140 | 11.32 | 2017-02-15 |
| 967 | 2017-02-16 | 1,074,500 | 12,000 | 0.05 | 2,076,296,000 | 12,077,380 | 11.24 | 2017-02-14 |
| 968 | 2017-02-14 | 1,062,500 | 123,500 | 0.05 | 2,076,296,000 | 11,963,750 | 11.26 | 2017-02-10 |
| 969 | 2017-02-13 | 939,000 | -147,000 | 0.05 | 2,076,296,000 | 10,385,340 | 11.06 | 2017-02-09 |
| 970 | 2017-02-10 | 1,086,000 | 74,000 | 0.05 | 2,076,296,000 | 11,641,920 | 10.72 | 2017-02-08 |
| 971 | 2017-02-07 | 1,012,000 | -34,000 | 0.05 | 2,076,296,000 | 10,889,120 | 10.76 | 2017-02-03 |
| 972 | 2017-02-06 | 1,046,000 | 55,500 | 0.05 | 2,076,296,000 | 11,213,120 | 10.72 | 2017-02-02 |
| 973 | 2017-02-03 | 990,500 | 145,500 | 0.05 | 2,076,296,000 | 10,697,400 | 10.80 | 2017-02-01 |
| 974 | 2017-02-02 | 845,000 | -118,000 | 0.04 | 2,076,296,000 | 9,311,900 | 11.02 | 2017-01-26 |
| 975 | 2017-02-01 | 963,000 | 73,500 | 0.05 | 2,076,296,000 | 10,573,740 | 10.98 | 2017-01-25 |
| 976 | 2017-01-26 | 889,500 | -333,000 | 0.04 | 2,076,296,000 | 9,659,970 | 10.86 | 2017-01-24 |
| 977 | 2017-01-24 | 1,222,500 | 4,000 | 0.06 | 2,076,296,000 | 12,860,700 | 10.52 | 2017-01-20 |
| 978 | 2017-01-18 | 1,218,500 | 29,500 | 0.06 | 2,076,296,000 | 12,477,440 | 10.24 | 2017-01-16 |
| 979 | 2017-01-17 | 1,189,000 | 67,500 | 0.06 | 2,076,296,000 | 12,436,940 | 10.46 | 2017-01-13 |
| 980 | 2017-01-16 | 1,121,500 | 216,500 | 0.05 | 2,076,296,000 | 11,730,890 | 10.46 | 2017-01-12 |
| 981 | 2017-01-09 | 905,000 | -5,000 | 0.04 | 2,076,296,000 | 9,393,900 | 10.38 | 2017-01-05 |
| 982 | 2017-01-06 | 910,000 | 2,000 | 0.04 | 2,076,296,000 | 9,354,800 | 10.28 | 2017-01-04 |
| 983 | 2016-12-19 | 908,000 | 5,000 | 0.04 | 2,076,296,000 | 9,225,280 | 10.16 | 2016-12-15 |
| 984 | 2016-12-14 | 903,000 | 40,000 | 0.04 | 2,076,296,000 | 9,228,660 | 10.22 | 2016-12-12 |
| 985 | 2016-12-13 | 863,000 | -10,000 | 0.04 | 2,076,296,000 | 9,096,020 | 10.54 | 2016-12-09 |
| 986 | 2016-12-12 | 873,000 | 10,000 | 0.04 | 2,076,296,000 | 9,166,500 | 10.50 | 2016-12-08 |
| 987 | 2016-12-09 | 863,000 | 50,000 | 0.04 | 2,076,296,000 | 9,510,260 | 11.02 | 2016-12-07 |
| 988 | 2016-12-08 | 813,000 | -2,000 | 0.04 | 2,076,296,000 | 8,780,400 | 10.80 | 2016-12-06 |
| 989 | 2016-12-07 | 815,000 | -4,500 | 0.04 | 2,076,296,000 | 8,850,900 | 10.86 | 2016-12-05 |
| 990 | 2016-12-05 | 819,500 | 4,500 | 0.04 | 2,076,296,000 | 9,030,890 | 11.02 | 2016-12-01 |
| 991 | 2016-12-02 | 815,000 | -21,500 | 0.04 | 2,076,296,000 | 8,981,300 | 11.02 | 2016-11-30 |
| 992 | 2016-12-01 | 836,500 | -155,000 | 0.04 | 2,076,296,000 | 9,703,400 | 11.60 | 2016-11-29 |
| 993 | 2016-11-30 | 991,500 | -27,500 | 0.05 | 2,076,296,000 | 11,620,380 | 11.72 | 2016-11-28 |
| 994 | 2016-11-29 | 1,019,000 | 102,000 | 0.05 | 2,076,296,000 | 11,820,400 | 11.60 | 2016-11-25 |
| 995 | 2016-11-23 | 917,000 | -4,000 | 0.04 | 2,076,296,000 | 10,362,100 | 11.30 | 2016-11-21 |
| 996 | 2016-11-22 | 921,000 | 15,000 | 0.04 | 2,076,296,000 | 9,836,280 | 10.68 | 2016-11-18 |
| 997 | 2016-11-18 | 906,000 | -2,500 | 0.04 | 2,076,296,000 | 9,966,000 | 11.00 | 2016-11-16 |
| 998 | 2016-11-16 | 908,500 | 20,000 | 0.04 | 2,076,296,000 | 10,338,730 | 11.38 | 2016-11-14 |
| 999 | 2016-11-14 | 888,500 | -17,500 | 0.04 | 2,076,296,000 | 9,578,030 | 10.78 | 2016-11-10 |
| 1000 | 2016-11-11 | 906,000 | -30,000 | 0.04 | 2,076,296,000 | 9,277,440 | 10.24 | 2016-11-09 |
| 1001 | 2016-11-02 | 936,000 | -5,000 | 0.05 | 2,076,296,000 | 9,097,920 | 9.720 | 2016-10-31 |
| 1002 | 2016-10-26 | 941,000 | 17,000 | 0.05 | 2,076,296,000 | 9,504,100 | 10.10 | 2016-10-24 |
| 1003 | 2016-10-24 | 924,000 | -5,000 | 0.04 | 2,076,296,000 | 9,092,160 | 9.840 | 2016-10-19 |
| 1004 | 2016-10-20 | 929,000 | -20,000 | 0.04 | 2,076,296,000 | 9,150,650 | 9.850 | 2016-10-18 |
| 1005 | 2016-10-19 | 949,000 | 8,000 | 0.05 | 2,076,296,000 | 8,873,150 | 9.350 | 2016-10-17 |
| 1006 | 2016-10-18 | 941,000 | -10,000 | 0.05 | 2,076,296,000 | 8,779,530 | 9.330 | 2016-10-14 |
| 1007 | 2016-10-13 | 951,000 | -22,000 | 0.05 | 2,076,296,000 | 8,397,330 | 8.830 | 2016-10-11 |
| 1008 | 2016-10-11 | 973,000 | 53,000 | 0.05 | 2,076,296,000 | 8,834,840 | 9.080 | 2016-10-06 |
| 1009 | 2016-10-03 | 920,000 | 5,000 | 0.04 | 2,076,296,000 | 8,178,800 | 8.890 | 2016-09-29 |
| 1010 | 2016-09-26 | 915,000 | 20,000 | 0.04 | 2,076,296,000 | 8,244,150 | 9.010 | 2016-09-22 |
| 1011 | 2016-09-22 | 895,000 | 10,000 | 0.04 | 2,076,296,000 | 7,759,650 | 8.670 | 2016-09-20 |
| 1012 | 2016-09-20 | 885,000 | -5,000 | 0.04 | 2,076,296,000 | 7,920,750 | 8.950 | 2016-09-15 |
| 1013 | 2016-09-19 | 890,000 | 4,000 | 0.04 | 2,076,296,000 | 7,849,800 | 8.820 | 2016-09-14 |
| 1014 | 2016-09-14 | 886,000 | 5,000 | 0.04 | 2,076,296,000 | 8,080,320 | 9.120 | 2016-09-12 |
| 1015 | 2016-09-09 | 881,000 | -5,000 | 0.04 | 2,076,296,000 | 8,395,930 | 9.530 | 2016-09-07 |
| 1016 | 2016-09-08 | 886,000 | -15,000 | 0.04 | 2,076,296,000 | 8,248,660 | 9.310 | 2016-09-06 |
| 1017 | 2016-09-05 | 901,000 | 20,000 | 0.04 | 2,076,296,000 | 8,226,130 | 9.130 | 2016-09-01 |
| 1018 | 2016-08-29 | 881,000 | 10,000 | 0.04 | 2,076,296,000 | 8,096,390 | 9.190 | 2016-08-25 |
| 1019 | 2016-08-23 | 871,000 | 10,000 | 0.04 | 2,076,296,000 | 8,710,000 | 10.00 | 2016-08-19 |
| 1020 | 2016-08-15 | 861,000 | -5,000 | 0.04 | 2,076,296,000 | 8,678,880 | 10.08 | 2016-08-11 |
| 1021 | 2016-08-09 | 866,000 | -500 | 0.04 | 2,076,296,000 | 8,227,000 | 9.500 | 2016-08-05 |
| 1022 | 2016-08-05 | 866,500 | -32,000 | 0.04 | 2,076,296,000 | 8,049,785 | 9.290 | 2016-08-03 |
| 1023 | 2016-07-20 | 898,500 | 1,000 | 0.04 | 2,076,296,000 | 8,625,600 | 9.600 | 2016-07-18 |
| 1024 | 2016-07-06 | 897,500 | 5,000 | 0.04 | 2,076,296,000 | 8,535,225 | 9.510 | 2016-07-04 |
| 1025 | 2016-07-05 | 892,500 | 4,500 | 0.04 | 2,076,296,000 | 8,630,475 | 9.670 | 2016-06-30 |
| 1026 | 2016-07-04 | 888,000 | 4,000 | 0.04 | 2,076,296,000 | 8,382,720 | 9.440 | 2016-06-29 |
| 1027 | 2016-06-27 | 884,000 | -2,000 | 0.04 | 2,076,296,000 | 8,521,760 | 9.640 | 2016-06-23 |
| 1028 | 2016-06-20 | 886,000 | 20,500 | 0.04 | 2,076,296,000 | 8,319,540 | 9.390 | 2016-06-16 |
| 1029 | 2016-06-15 | 865,500 | 20,500 | 0.04 | 2,076,296,000 | 7,850,085 | 9.070 | 2016-06-13 |
| 1030 | 2016-05-12 | 845,000 | -500 | 0.04 | 2,076,296,000 | 7,638,800 | 9.040 | 2016-05-10 |
| 1031 | 2016-04-18 | 845,500 | -3,500 | 0.04 | 2,076,296,000 | 8,725,560 | 10.32 | 2016-04-14 |
| 1032 | 2016-04-15 | 849,000 | -2,000 | 0.04 | 2,076,296,000 | 8,863,560 | 10.44 | 2016-04-13 |
| 1033 | 2016-04-14 | 851,000 | 5,000 | 0.04 | 2,076,296,000 | 8,441,920 | 9.920 | 2016-04-12 |
| 1034 | 2016-04-13 | 846,000 | -1,000 | 0.04 | 2,076,296,000 | 8,062,380 | 9.530 | 2016-04-11 |
| 1035 | 2016-04-12 | 847,000 | -10,000 | 0.04 | 2,076,296,000 | 8,004,150 | 9.450 | 2016-04-08 |
| 1036 | 2016-04-11 | 857,000 | -10,000 | 0.04 | 2,076,296,000 | 7,927,250 | 9.250 | 2016-04-07 |
| 1037 | 2016-04-08 | 867,000 | -232,500 | 0.04 | 2,076,296,000 | 8,089,110 | 9.330 | 2016-04-06 |
| 1038 | 2016-04-07 | 1,099,500 | 10,000 | 0.05 | 2,076,296,000 | 10,049,430 | 9.140 | 2016-04-05 |
| 1039 | 2016-04-06 | 1,089,500 | 4,500 | 0.05 | 2,076,296,000 | 10,143,245 | 9.310 | 2016-04-01 |
| 1040 | 2016-04-05 | 1,085,000 | -30,000 | 0.05 | 2,076,296,000 | 10,014,550 | 9.230 | 2016-03-31 |
| 1041 | 2016-04-01 | 1,115,000 | 25,000 | 0.05 | 2,076,296,000 | 10,012,700 | 8.980 | 2016-03-30 |
| 1042 | 2016-03-31 | 1,090,000 | -20,000 | 0.05 | 2,076,296,000 | 9,548,400 | 8.760 | 2016-03-29 |
| 1043 | 2016-03-30 | 1,110,000 | -12,000 | 0.05 | 2,076,296,000 | 9,479,400 | 8.540 | 2016-03-24 |
| 1044 | 2016-03-24 | 1,122,000 | 12,000 | 0.05 | 2,076,296,000 | 9,795,060 | 8.730 | 2016-03-22 |
| 1045 | 2016-03-22 | 1,110,000 | 10,000 | 0.05 | 2,076,296,000 | 9,534,900 | 8.590 | 2016-03-18 |
| 1046 | 2016-03-21 | 1,100,000 | -20,000 | 0.05 | 2,076,296,000 | 9,350,000 | 8.500 | 2016-03-17 |
| 1047 | 2016-03-17 | 1,120,000 | 10,000 | 0.05 | 2,076,296,000 | 9,553,600 | 8.530 | 2016-03-15 |
| 1048 | 2016-03-16 | 1,110,000 | 20,000 | 0.05 | 2,076,296,000 | 9,468,300 | 8.530 | 2016-03-14 |
| 1049 | 2016-03-15 | 1,090,000 | -10,000 | 0.05 | 2,076,296,000 | 9,472,100 | 8.690 | 2016-03-11 |
| 1050 | 2016-03-14 | 1,100,000 | -10,000 | 0.05 | 2,076,296,000 | 9,064,000 | 8.240 | 2016-03-10 |
| 1051 | 2016-03-11 | 1,110,000 | 20,000 | 0.05 | 2,076,296,000 | 9,135,300 | 8.230 | 2016-03-09 |
| 1052 | 2016-03-10 | 1,090,000 | 2,000 | 0.05 | 2,076,296,000 | 8,992,500 | 8.250 | 2016-03-08 |
| 1053 | 2016-03-09 | 1,088,000 | -20,000 | 0.05 | 2,076,296,000 | 9,019,520 | 8.290 | 2016-03-07 |
| 1054 | 2016-03-08 | 1,108,000 | -20,000 | 0.05 | 2,076,296,000 | 8,830,760 | 7.970 | 2016-03-04 |
| 1055 | 2016-03-03 | 1,128,000 | 10,000 | 0.05 | 2,076,296,000 | 8,584,080 | 7.610 | 2016-03-01 |
| 1056 | 2016-03-01 | 1,118,000 | 5,000 | 0.05 | 2,076,296,000 | 8,440,900 | 7.550 | 2016-02-26 |
| 1057 | 2016-02-29 | 1,113,000 | -15,000 | 0.05 | 2,076,296,000 | 8,302,980 | 7.460 | 2016-02-25 |
| 1058 | 2016-02-25 | 1,128,000 | 10,000 | 0.05 | 2,076,296,000 | 8,922,480 | 7.910 | 2016-02-23 |
| 1059 | 2016-02-23 | 1,118,000 | 15,000 | 0.05 | 2,076,296,000 | 8,865,740 | 7.930 | 2016-02-19 |
| 1060 | 2016-02-22 | 1,103,000 | -48,000 | 0.05 | 2,076,296,000 | 8,846,060 | 8.020 | 2016-02-18 |
| 1061 | 2016-02-19 | 1,151,000 | -4,000 | 0.06 | 2,076,296,000 | 8,505,890 | 7.390 | 2016-02-17 |
| 1062 | 2016-02-18 | 1,155,000 | 30,000 | 0.06 | 2,076,296,000 | 8,419,950 | 7.290 | 2016-02-16 |
| 1063 | 2016-02-16 | 1,125,000 | -17,000 | 0.05 | 2,076,296,000 | 7,706,250 | 6.850 | 2016-02-12 |
| 1064 | 2016-02-12 | 1,142,000 | -10,000 | 0.06 | 2,076,296,000 | 8,565,000 | 7.500 | 2016-02-05 |
| 1065 | 2016-02-05 | 1,152,000 | -18,000 | 0.06 | 2,076,296,000 | 8,536,320 | 7.410 | 2016-02-03 |
| 1066 | 2016-02-03 | 1,170,000 | -776,000 | 0.06 | 2,076,296,000 | 8,845,200 | 7.560 | 2016-02-01 |
| 1067 | 2016-02-02 | 1,946,000 | 791,500 | 0.09 | 2,076,296,000 | 14,925,820 | 7.670 | 2016-01-29 |
| 1068 | 2016-02-01 | 1,154,500 | 2,000 | 0.06 | 2,076,296,000 | 8,381,670 | 7.260 | 2016-01-28 |
| 1069 | 2016-01-29 | 1,152,500 | -10,000 | 0.06 | 2,076,296,000 | 7,952,250 | 6.900 | 2016-01-27 |
| 1070 | 2016-01-28 | 1,162,500 | -13,000 | 0.06 | 2,076,296,000 | 7,846,875 | 6.750 | 2016-01-26 |
| 1071 | 2016-01-26 | 1,175,500 | -40,000 | 0.06 | 2,076,296,000 | 8,252,010 | 7.020 | 2016-01-22 |
| 1072 | 2016-01-25 | 1,215,500 | -2,000 | 0.06 | 2,076,296,000 | 8,228,935 | 6.770 | 2016-01-21 |
| 1073 | 2016-01-22 | 1,217,500 | -50,000 | 0.06 | 2,076,296,000 | 8,546,850 | 7.020 | 2016-01-20 |
| 1074 | 2016-01-21 | 1,267,500 | 44,500 | 0.06 | 2,076,296,000 | 9,430,200 | 7.440 | 2016-01-19 |
| 1075 | 2016-01-20 | 1,223,000 | -5,000 | 0.06 | 2,076,296,000 | 9,160,270 | 7.490 | 2016-01-18 |
| 1076 | 2016-01-15 | 1,228,000 | 5,000 | 0.06 | 2,076,296,000 | 9,848,560 | 8.020 | 2016-01-13 |
| 1077 | 2016-01-14 | 1,223,000 | 45,000 | 0.06 | 2,076,296,000 | 9,918,530 | 8.110 | 2016-01-12 |
| 1078 | 2016-01-13 | 1,178,000 | 10,000 | 0.06 | 2,076,296,000 | 9,836,300 | 8.350 | 2016-01-11 |
| 1079 | 2016-01-07 | 1,168,000 | 10,000 | 0.06 | 2,076,296,000 | 10,243,360 | 8.770 | 2016-01-05 |
| 1080 | 2016-01-05 | 1,158,000 | 236,000 | 0.06 | 2,076,296,000 | 11,139,960 | 9.620 | 2015-12-30 |
| 1081 | 2015-12-30 | 922,000 | -4,000 | 0.04 | 2,076,296,000 | 9,220,000 | 10.00 | 2015-12-28 |
| 1082 | 2015-12-29 | 926,000 | -4,500 | 0.04 | 2,076,296,000 | 9,482,240 | 10.24 | 2015-12-23 |
| 1083 | 2015-12-21 | 930,500 | -12,500 | 0.04 | 2,076,296,000 | 9,453,880 | 10.16 | 2015-12-17 |
| 1084 | 2015-12-16 | 943,000 | -5,000 | 0.05 | 2,076,296,000 | 9,260,260 | 9.820 | 2015-12-14 |
| 1085 | 2015-12-15 | 948,000 | 5,000 | 0.05 | 2,076,296,000 | 9,280,920 | 9.790 | 2015-12-11 |
| 1086 | 2015-12-10 | 943,000 | -16,000 | 0.05 | 2,076,296,000 | 9,863,780 | 10.46 | 2015-12-08 |
| 1087 | 2015-11-26 | 959,000 | 8,500 | 0.05 | 2,076,296,000 | 10,280,480 | 10.72 | 2015-11-24 |
| 1088 | 2015-11-24 | 950,500 | 5,000 | 0.05 | 2,076,296,000 | 10,626,590 | 11.18 | 2015-11-20 |
| 1089 | 2015-11-18 | 945,500 | -1,000 | 0.05 | 2,076,296,000 | 9,946,660 | 10.52 | 2015-11-16 |
| 1090 | 2015-11-17 | 946,500 | -5,000 | 0.05 | 2,076,296,000 | 10,335,780 | 10.92 | 2015-11-13 |
| 1091 | 2015-11-16 | 951,500 | -500 | 0.05 | 2,076,296,000 | 10,751,950 | 11.30 | 2015-11-12 |
| 1092 | 2015-11-12 | 952,000 | 6,000 | 0.05 | 2,076,296,000 | 10,833,760 | 11.38 | 2015-11-10 |
| 1093 | 2015-11-06 | 946,000 | -200,000 | 0.05 | 2,076,296,000 | 11,124,960 | 11.76 | 2015-11-04 |
| 1094 | 2015-11-04 | 1,146,000 | -100,000 | 0.06 | 2,076,296,000 | 13,064,400 | 11.40 | 2015-11-02 |
| 1095 | 2015-11-03 | 1,246,000 | -140,000 | 0.06 | 2,076,296,000 | 14,528,360 | 11.66 | 2015-10-30 |
| 1096 | 2015-11-02 | 1,386,000 | 13,000 | 0.07 | 2,076,296,000 | 15,800,400 | 11.40 | 2015-10-29 |
| 1097 | 2015-10-30 | 1,373,000 | 72,000 | 0.07 | 2,076,296,000 | 15,926,800 | 11.60 | 2015-10-28 |
| 1098 | 2015-10-29 | 1,301,000 | 64,500 | 0.06 | 2,076,296,000 | 15,299,760 | 11.76 | 2015-10-27 |
| 1099 | 2015-10-28 | 1,236,500 | 5,000 | 0.06 | 2,076,296,000 | 14,986,380 | 12.12 | 2015-10-26 |
| 1100 | 2015-10-27 | 1,231,500 | 5,000 | 0.06 | 2,076,296,000 | 14,950,410 | 12.14 | 2015-10-23 |
| 1101 | 2015-10-23 | 1,226,500 | 7,000 | 0.06 | 2,076,296,000 | 15,135,010 | 12.34 | 2015-10-20 |
| 1102 | 2015-10-22 | 1,219,500 | 3,000 | 0.06 | 2,076,296,000 | 14,877,900 | 12.20 | 2015-10-19 |
| 1103 | 2015-10-20 | 1,216,500 | 48,000 | 0.06 | 2,076,296,000 | 15,181,920 | 12.48 | 2015-10-16 |
| 1104 | 2015-10-19 | 1,168,500 | 10,000 | 0.06 | 2,076,296,000 | 14,395,920 | 12.32 | 2015-10-15 |
| 1105 | 2015-10-16 | 1,158,500 | -150,000 | 0.06 | 2,076,296,000 | 14,249,550 | 12.30 | 2015-10-14 |
| 1106 | 2015-10-14 | 1,308,500 | 2,500 | 0.06 | 2,076,296,000 | 16,094,550 | 12.30 | 2015-10-12 |
| 1107 | 2015-10-13 | 1,306,000 | 3,000 | 0.06 | 2,076,296,000 | 15,907,080 | 12.18 | 2015-10-09 |
| 1108 | 2015-10-12 | 1,303,000 | 5,000 | 0.06 | 2,076,296,000 | 15,948,720 | 12.24 | 2015-10-08 |
| 1109 | 2015-10-09 | 1,298,000 | 2,000 | 0.06 | 2,076,296,000 | 16,250,960 | 12.52 | 2015-10-07 |
| 1110 | 2015-10-08 | 1,296,000 | -3,000 | 0.06 | 2,076,296,000 | 15,552,000 | 12.00 | 2015-10-06 |
| 1111 | 2015-10-07 | 1,299,000 | 3,000 | 0.06 | 2,076,296,000 | 15,458,100 | 11.90 | 2015-10-05 |
| 1112 | 2015-10-06 | 1,296,000 | -3,000 | 0.06 | 2,076,296,000 | 15,655,680 | 12.08 | 2015-10-02 |
| 1113 | 2015-10-02 | 1,299,000 | -9,500 | 0.06 | 2,076,296,000 | 14,340,960 | 11.04 | 2015-09-29 |
| 1114 | 2015-09-30 | 1,308,500 | 228,000 | 0.06 | 2,076,296,000 | 14,916,900 | 11.40 | 2015-09-25 |
| 1115 | 2015-09-29 | 1,080,500 | 20,000 | 0.05 | 2,076,296,000 | 12,036,770 | 11.14 | 2015-09-24 |
| 1116 | 2015-09-25 | 1,060,500 | -10,000 | 0.05 | 2,076,296,000 | 11,856,390 | 11.18 | 2015-09-23 |
| 1117 | 2015-09-22 | 1,070,500 | -44,000 | 0.05 | 2,076,296,000 | 12,653,310 | 11.82 | 2015-09-18 |
| 1118 | 2015-09-21 | 1,114,500 | -42,000 | 0.05 | 2,076,296,000 | 12,705,300 | 11.40 | 2015-09-17 |
| 1119 | 2015-09-18 | 1,156,500 | 41,000 | 0.06 | 2,076,296,000 | 13,022,190 | 11.26 | 2015-09-16 |
| 1120 | 2015-09-17 | 1,115,500 | -20,000 | 0.05 | 2,076,296,000 | 12,359,740 | 11.08 | 2015-09-15 |
| 1121 | 2015-09-16 | 1,135,500 | -11,500 | 0.05 | 2,076,296,000 | 12,467,790 | 10.98 | 2015-09-14 |
| 1122 | 2015-09-15 | 1,147,000 | -26,000 | 0.06 | 2,076,296,000 | 12,387,600 | 10.80 | 2015-09-11 |
| 1123 | 2015-09-14 | 1,173,000 | -6,500 | 0.06 | 2,076,296,000 | 12,996,840 | 11.08 | 2015-09-10 |
| 1124 | 2015-09-11 | 1,179,500 | 71,500 | 0.06 | 2,076,296,000 | 12,880,140 | 10.92 | 2015-09-09 |
| 1125 | 2015-09-10 | 1,108,000 | -6,000 | 0.05 | 2,076,296,000 | 11,634,000 | 10.50 | 2015-09-08 |
| 1126 | 2015-09-09 | 1,114,000 | -50,000 | 0.05 | 2,076,296,000 | 11,106,580 | 9.970 | 2015-09-07 |
| 1127 | 2015-09-07 | 1,164,000 | 26,000 | 0.06 | 2,076,296,000 | 11,616,720 | 9.980 | 2015-09-02 |
| 1128 | 2015-09-04 | 1,138,000 | 30,000 | 0.05 | 2,076,296,000 | 11,027,220 | 9.690 | 2015-09-01 |
| 1129 | 2015-08-31 | 1,108,000 | -6,000 | 0.05 | 2,076,296,000 | 11,656,160 | 10.52 | 2015-08-27 |
| 1130 | 2015-08-27 | 1,114,000 | -24,000 | 0.05 | 2,076,296,000 | 10,560,720 | 9.480 | 2015-08-25 |
| 1131 | 2015-08-26 | 1,138,000 | -2,500 | 0.05 | 2,076,296,000 | 10,765,480 | 9.460 | 2015-08-24 |
| 1132 | 2015-08-25 | 1,140,500 | -7,500 | 0.05 | 2,076,296,000 | 12,226,160 | 10.72 | 2015-08-21 |
| 1133 | 2015-08-24 | 1,148,000 | 3,000 | 0.06 | 2,076,296,000 | 12,834,640 | 11.18 | 2015-08-20 |
| 1134 | 2015-08-21 | 1,145,000 | 1,000 | 0.06 | 2,076,296,000 | 13,007,200 | 11.36 | 2015-08-19 |
| 1135 | 2015-08-17 | 1,144,000 | -2,500 | 0.06 | 2,076,296,000 | 13,773,760 | 12.04 | 2015-08-13 |
| 1136 | 2015-08-14 | 1,146,500 | -1,000 | 0.06 | 2,076,296,000 | 13,712,140 | 11.96 | 2015-08-12 |
| 1137 | 2015-08-13 | 1,147,500 | -16,000 | 0.06 | 2,076,296,000 | 13,586,400 | 11.84 | 2015-08-11 |
| 1138 | 2015-08-11 | 1,163,500 | -4,000 | 0.06 | 2,076,296,000 | 13,333,710 | 11.46 | 2015-08-07 |
| 1139 | 2015-08-10 | 1,167,500 | -7,000 | 0.06 | 2,076,296,000 | 12,865,850 | 11.02 | 2015-08-06 |
| 1140 | 2015-08-07 | 1,174,500 | -185,500 | 0.06 | 2,076,296,000 | 12,449,700 | 10.60 | 2015-08-05 |
| 1141 | 2015-08-06 | 1,360,000 | -73,000 | 0.07 | 2,076,296,000 | 13,763,200 | 10.12 | 2015-08-04 |
| 1142 | 2015-08-05 | 1,433,000 | 45,000 | 0.07 | 2,076,296,000 | 14,444,640 | 10.08 | 2015-08-03 |
| 1143 | 2015-08-04 | 1,388,000 | 200,000 | 0.07 | 2,076,296,000 | 13,963,280 | 10.06 | 2015-07-31 |
| 1144 | 2015-08-03 | 1,188,000 | -7,500 | 0.06 | 2,076,296,000 | 12,070,080 | 10.16 | 2015-07-30 |
| 1145 | 2015-07-31 | 1,195,500 | 18,000 | 0.06 | 2,076,296,000 | 12,433,200 | 10.40 | 2015-07-29 |
| 1146 | 2015-07-30 | 1,177,500 | -5,000 | 0.06 | 2,076,296,000 | 12,034,050 | 10.22 | 2015-07-28 |
| 1147 | 2015-07-29 | 1,182,500 | -20,000 | 0.06 | 2,076,296,000 | 12,014,200 | 10.16 | 2015-07-27 |
| 1148 | 2015-07-28 | 1,202,500 | -20,000 | 0.06 | 2,076,296,000 | 13,516,100 | 11.24 | 2015-07-24 |
| 1149 | 2015-07-27 | 1,222,500 | 20,000 | 0.06 | 2,076,296,000 | 14,352,150 | 11.74 | 2015-07-23 |
| 1150 | 2015-07-24 | 1,202,500 | 10,500 | 0.06 | 2,076,296,000 | 13,949,000 | 11.60 | 2015-07-22 |
| 1151 | 2015-07-23 | 1,192,000 | 18,000 | 0.06 | 2,076,296,000 | 14,160,960 | 11.88 | 2015-07-21 |
| 1152 | 2015-07-21 | 1,174,000 | -5,500 | 0.06 | 2,076,296,000 | 13,007,920 | 11.08 | 2015-07-17 |
| 1153 | 2015-07-17 | 1,179,500 | 15,500 | 0.06 | 2,076,296,000 | 12,667,830 | 10.74 | 2015-07-15 |
| 1154 | 2015-07-15 | 1,164,000 | -500 | 0.06 | 2,076,296,000 | 13,060,080 | 11.22 | 2015-07-13 |
| 1155 | 2015-07-10 | 1,164,500 | -18,000 | 0.06 | 2,076,296,000 | 10,841,495 | 9.310 | 2015-07-08 |
| 1156 | 2015-07-09 | 1,182,500 | -50,500 | 0.06 | 2,076,296,000 | 11,446,600 | 9.680 | 2015-07-07 |
| 1157 | 2015-07-08 | 1,233,000 | -12,500 | 0.06 | 2,076,296,000 | 12,724,560 | 10.32 | 2015-07-06 |
| 1158 | 2015-07-07 | 1,245,500 | -44,000 | 0.06 | 2,076,296,000 | 13,800,140 | 11.08 | 2015-07-03 |
| 1159 | 2015-07-06 | 1,289,500 | -12,500 | 0.06 | 2,076,296,000 | 15,009,780 | 11.64 | 2015-07-02 |
| 1160 | 2015-06-30 | 1,302,000 | -2,000 | 0.06 | 2,076,296,000 | 15,858,360 | 12.18 | 2015-06-26 |
| 1161 | 2015-06-29 | 1,304,000 | 6,000 | 0.06 | 2,076,296,000 | 16,326,080 | 12.52 | 2015-06-25 |
| 1162 | 2015-06-25 | 1,298,000 | -167,500 | 0.06 | 2,076,296,000 | 16,562,480 | 12.76 | 2015-06-23 |
| 1163 | 2015-06-24 | 1,465,500 | 66,000 | 0.07 | 2,076,296,000 | 18,025,650 | 12.30 | 2015-06-22 |
| 1164 | 2015-06-23 | 1,399,500 | 4,000 | 0.07 | 2,076,296,000 | 16,821,990 | 12.02 | 2015-06-19 |
| 1165 | 2015-06-18 | 1,395,500 | -162,000 | 0.07 | 2,076,296,000 | 16,885,550 | 12.10 | 2015-06-16 |
| 1166 | 2015-06-17 | 1,557,500 | 40,000 | 0.08 | 2,076,296,000 | 20,216,350 | 12.98 | 2015-06-15 |
| 1167 | 2015-06-15 | 1,517,500 | -4,000 | 0.07 | 2,076,296,000 | 20,304,150 | 13.38 | 2015-06-11 |
| 1168 | 2015-06-12 | 1,521,500 | -15,500 | 0.07 | 2,076,296,000 | 19,718,640 | 12.96 | 2015-06-10 |
| 1169 | 2015-06-11 | 1,537,000 | -32,000 | 0.07 | 2,076,296,000 | 20,749,500 | 13.50 | 2015-06-09 |
| 1170 | 2015-06-10 | 1,569,000 | -62,500 | 0.08 | 2,076,296,000 | 22,593,600 | 14.40 | 2015-06-08 |
| 1171 | 2015-06-09 | 1,631,500 | 79,000 | 0.08 | 2,076,296,000 | 24,211,460 | 14.84 | 2015-06-05 |
| 1172 | 2015-06-08 | 1,552,500 | -500 | 0.07 | 2,076,296,000 | 22,977,000 | 14.80 | 2015-06-04 |
| 1173 | 2015-06-05 | 1,553,000 | -96,000 | 0.07 | 2,076,296,000 | 23,077,580 | 14.86 | 2015-06-03 |
| 1174 | 2015-06-04 | 1,649,000 | -10,500 | 0.08 | 2,076,296,000 | 23,514,740 | 14.26 | 2015-06-02 |
| 1175 | 2015-06-03 | 1,659,500 | -20,000 | 0.08 | 2,076,296,000 | 24,162,320 | 14.56 | 2015-06-01 |
| 1176 | 2015-06-02 | 1,679,500 | -50,000 | 0.08 | 2,076,296,000 | 24,016,850 | 14.30 | 2015-05-29 |
| 1177 | 2015-06-01 | 1,729,500 | 36,000 | 0.08 | 2,076,296,000 | 25,146,930 | 14.54 | 2015-05-28 |
| 1178 | 2015-05-29 | 1,693,500 | -24,000 | 0.08 | 2,076,296,000 | 25,876,680 | 15.28 | 2015-05-27 |
| 1179 | 2015-05-28 | 1,717,500 | 120,500 | 0.08 | 2,076,296,000 | 26,174,700 | 15.24 | 2015-05-26 |
| 1180 | 2015-05-27 | 1,597,000 | -29,000 | 0.08 | 2,076,296,000 | 23,635,600 | 14.80 | 2015-05-22 |
| 1181 | 2015-05-26 | 1,626,000 | -5,500 | 0.08 | 2,076,296,000 | 23,902,200 | 14.70 | 2015-05-21 |
| 1182 | 2015-05-22 | 1,631,500 | 1,500 | 0.08 | 2,076,296,000 | 24,276,720 | 14.88 | 2015-05-20 |
| 1183 | 2015-05-21 | 1,630,000 | 135,000 | 0.08 | 2,076,296,000 | 24,124,000 | 14.80 | 2015-05-19 |
| 1184 | 2015-05-20 | 1,495,000 | -32,000 | 0.07 | 2,076,296,000 | 21,318,700 | 14.26 | 2015-05-18 |
| 1185 | 2015-05-19 | 1,527,000 | -6,000 | 0.07 | 2,076,296,000 | 21,866,640 | 14.32 | 2015-05-15 |
| 1186 | 2015-05-15 | 1,533,000 | -82,500 | 0.07 | 2,076,296,000 | 21,523,320 | 14.04 | 2015-05-13 |
| 1187 | 2015-05-14 | 1,615,500 | 43,500 | 0.08 | 2,076,296,000 | 23,037,030 | 14.26 | 2015-05-12 |
| 1188 | 2015-05-13 | 1,572,000 | 101,000 | 0.08 | 2,076,296,000 | 23,108,400 | 14.70 | 2015-05-11 |
| 1189 | 2015-05-12 | 1,471,000 | -20,000 | 0.07 | 2,076,296,000 | 21,035,300 | 14.30 | 2015-05-08 |
| 1190 | 2015-05-11 | 1,491,000 | 61,500 | 0.07 | 2,076,296,000 | 19,830,300 | 13.30 | 2015-05-07 |
| 1191 | 2015-05-08 | 1,429,500 | -32,000 | 0.07 | 2,076,296,000 | 20,241,720 | 14.16 | 2015-05-06 |
| 1192 | 2015-05-07 | 1,461,500 | 17,000 | 0.07 | 2,076,296,000 | 22,185,570 | 15.18 | 2015-05-05 |
| 1193 | 2015-05-06 | 1,444,500 | -182,000 | 0.07 | 2,076,296,000 | 22,303,080 | 15.44 | 2015-05-04 |
| 1194 | 2015-05-05 | 1,626,500 | 114,000 | 0.08 | 2,076,296,000 | 25,243,280 | 15.52 | 2015-04-30 |
| 1195 | 2015-05-04 | 1,512,500 | 16,500 | 0.07 | 2,076,296,000 | 24,018,500 | 15.88 | 2015-04-29 |
| 1196 | 2015-04-30 | 1,496,000 | 70,000 | 0.07 | 2,076,296,000 | 24,983,200 | 16.70 | 2015-04-28 |
| 1197 | 2015-04-29 | 1,426,000 | 10,000 | 0.07 | 2,076,296,000 | 23,386,400 | 16.40 | 2015-04-27 |
| 1198 | 2015-04-27 | 1,416,000 | -17,500 | 0.07 | 2,076,296,000 | 22,032,960 | 15.56 | 2015-04-23 |
| 1199 | 2015-04-24 | 1,433,500 | 31,500 | 0.07 | 2,076,296,000 | 22,075,900 | 15.40 | 2015-04-22 |
| 1200 | 2015-04-23 | 1,402,000 | -20,000 | 0.07 | 2,076,296,000 | 20,749,600 | 14.80 | 2015-04-21 |
| 1201 | 2015-04-22 | 1,422,000 | -23,500 | 0.07 | 2,076,296,000 | 22,609,800 | 15.90 | 2015-04-20 |
| 1202 | 2015-04-21 | 1,445,500 | 353,500 | 0.07 | 2,076,296,000 | 23,850,750 | 16.50 | 2015-04-17 |
| 1203 | 2015-04-20 | 1,092,000 | -33,000 | 0.05 | 2,076,296,000 | 17,777,760 | 16.28 | 2015-04-16 |
| 1204 | 2015-04-17 | 1,125,000 | -211,000 | 0.05 | 2,076,296,000 | 18,832,500 | 16.74 | 2015-04-15 |
| 1205 | 2015-04-16 | 1,336,000 | 89,500 | 0.06 | 2,076,296,000 | 22,311,200 | 16.70 | 2015-04-14 |
| 1206 | 2015-04-15 | 1,246,500 | 105,500 | 0.06 | 2,076,296,000 | 20,841,480 | 16.72 | 2015-04-13 |
| 1207 | 2015-04-14 | 1,141,000 | 37,000 | 0.05 | 2,076,296,000 | 17,092,180 | 14.98 | 2015-04-10 |
| 1208 | 2015-04-13 | 1,104,000 | 11,000 | 0.05 | 2,076,296,000 | 16,670,400 | 15.10 | 2015-04-09 |
| 1209 | 2015-04-10 | 1,093,000 | -6,000 | 0.05 | 2,076,296,000 | 15,761,060 | 14.42 | 2015-04-08 |
| 1210 | 2015-04-09 | 1,099,000 | 101,000 | 0.05 | 2,076,296,000 | 14,133,140 | 12.86 | 2015-04-02 |
| 1211 | 2015-04-08 | 998,000 | 158,000 | 0.05 | 2,076,296,000 | 12,534,880 | 12.56 | 2015-04-01 |
| 1212 | 2015-04-02 | 840,000 | 44,500 | 0.04 | 2,076,296,000 | 9,727,200 | 11.58 | 2015-03-31 |
| 1213 | 2015-04-01 | 795,500 | -8,000 | 0.04 | 2,076,296,000 | 9,593,730 | 12.06 | 2015-03-30 |
| 1214 | 2015-03-31 | 803,500 | 2,000 | 0.04 | 2,076,296,000 | 8,163,560 | 10.16 | 2015-03-27 |
| 1215 | 2015-03-27 | 801,500 | -47,000 | 0.04 | 2,076,296,000 | 8,063,090 | 10.06 | 2015-03-25 |
| 1216 | 2015-03-26 | 848,500 | -6,000 | 0.04 | 2,076,296,000 | 8,671,670 | 10.22 | 2015-03-24 |
| 1217 | 2015-03-25 | 854,500 | 1,500 | 0.04 | 2,076,296,000 | 8,698,810 | 10.18 | 2015-03-23 |
| 1218 | 2015-03-24 | 853,000 | 3,500 | 0.04 | 2,076,296,000 | 8,419,110 | 9.870 | 2015-03-20 |
| 1219 | 2015-03-23 | 849,500 | 1,500 | 0.04 | 2,076,296,000 | 8,596,940 | 10.12 | 2015-03-19 |
| 1220 | 2015-03-19 | 848,000 | 20,000 | 0.04 | 2,076,296,000 | 8,217,120 | 9.690 | 2015-03-17 |
| 1221 | 2015-03-18 | 828,000 | 2,000 | 0.04 | 2,076,296,000 | 7,659,000 | 9.250 | 2015-03-16 |
| 1222 | 2015-03-17 | 826,000 | 4,500 | 0.04 | 2,076,296,000 | 7,681,800 | 9.300 | 2015-03-13 |
| 1223 | 2015-03-16 | 821,500 | -30,000 | 0.04 | 2,076,296,000 | 7,508,510 | 9.140 | 2015-03-12 |
| 1224 | 2015-03-13 | 851,500 | -142,000 | 0.04 | 2,076,296,000 | 7,740,135 | 9.090 | 2015-03-11 |
| 1225 | 2015-03-10 | 993,500 | -10,000 | 0.05 | 2,076,296,000 | 9,120,330 | 9.180 | 2015-03-06 |
| 1226 | 2015-03-09 | 1,003,500 | -5,500 | 0.05 | 2,076,296,000 | 9,222,165 | 9.190 | 2015-03-05 |
| 1227 | 2015-03-05 | 1,009,000 | -23,000 | 0.05 | 2,076,296,000 | 9,393,790 | 9.310 | 2015-03-03 |
| 1228 | 2015-03-04 | 1,032,000 | 16,000 | 0.05 | 2,076,296,000 | 9,721,440 | 9.420 | 2015-03-02 |
| 1229 | 2015-03-03 | 1,016,000 | 10,000 | 0.05 | 2,076,296,000 | 9,621,520 | 9.470 | 2015-02-27 |
| 1230 | 2015-03-02 | 1,006,000 | 3,000 | 0.05 | 2,076,296,000 | 9,516,760 | 9.460 | 2015-02-26 |
| 1231 | 2015-02-26 | 1,003,000 | -4,000 | 0.05 | 2,076,296,000 | 9,237,630 | 9.210 | 2015-02-24 |
| 1232 | 2015-02-24 | 1,007,000 | -16,000 | 0.05 | 2,076,296,000 | 9,133,490 | 9.070 | 2015-02-17 |
| 1233 | 2015-02-23 | 1,023,000 | 20,000 | 0.05 | 2,076,296,000 | 9,063,780 | 8.860 | 2015-02-16 |
| 1234 | 2015-02-17 | 1,003,000 | -20,000 | 0.05 | 2,076,296,000 | 9,047,060 | 9.020 | 2015-02-13 |
| 1235 | 2015-02-13 | 1,023,000 | -8,000 | 0.05 | 2,076,296,000 | 8,818,260 | 8.620 | 2015-02-11 |
| 1236 | 2015-02-12 | 1,031,000 | 47,500 | 0.05 | 2,076,296,000 | 8,763,500 | 8.500 | 2015-02-10 |
| 1237 | 2015-02-11 | 983,500 | 6,000 | 0.05 | 2,076,296,000 | 8,231,895 | 8.370 | 2015-02-09 |
| 1238 | 2015-02-09 | 977,500 | 2,000 | 0.05 | 2,076,296,000 | 8,357,625 | 8.550 | 2015-02-05 |
| 1239 | 2015-02-04 | 975,500 | -10,000 | 0.05 | 2,076,296,000 | 8,447,830 | 8.660 | 2015-02-02 |
| 1240 | 2015-02-03 | 985,500 | 127,500 | 0.05 | 2,076,296,000 | 8,780,805 | 8.910 | 2015-01-30 |
| 1241 | 2015-02-02 | 858,000 | 5,000 | 0.04 | 2,076,296,000 | 7,799,220 | 9.090 | 2015-01-29 |
| 1242 | 2015-01-30 | 853,000 | -4,000 | 0.04 | 2,076,296,000 | 7,924,370 | 9.290 | 2015-01-28 |
| 1243 | 2015-01-28 | 857,000 | -5,000 | 0.04 | 2,076,296,000 | 8,064,370 | 9.410 | 2015-01-26 |
| 1244 | 2015-01-27 | 862,000 | 76,000 | 0.04 | 2,076,296,000 | 8,180,380 | 9.490 | 2015-01-23 |
| 1245 | 2015-01-23 | 786,000 | -20,000 | 0.04 | 2,076,296,000 | 7,687,080 | 9.780 | 2015-01-21 |
| 1246 | 2015-01-22 | 806,000 | 58,000 | 0.04 | 2,076,296,000 | 7,648,940 | 9.490 | 2015-01-20 |
| 1247 | 2015-01-21 | 748,000 | -27,000 | 0.04 | 2,076,296,000 | 6,776,880 | 9.060 | 2015-01-19 |
| 1248 | 2015-01-20 | 775,000 | -4,500 | 0.04 | 2,076,296,000 | 7,657,000 | 9.880 | 2015-01-16 |
| 1249 | 2015-01-19 | 779,500 | 22,000 | 0.04 | 2,076,296,000 | 7,670,280 | 9.840 | 2015-01-15 |
| 1250 | 2015-01-16 | 757,500 | 5,500 | 0.04 | 2,076,296,000 | 7,347,750 | 9.700 | 2015-01-14 |
| 1251 | 2015-01-15 | 752,000 | -50,000 | 0.04 | 2,076,296,000 | 7,309,440 | 9.720 | 2015-01-13 |
| 1252 | 2015-01-14 | 802,000 | -67,500 | 0.04 | 2,076,296,000 | 7,755,340 | 9.670 | 2015-01-12 |
| 1253 | 2015-01-13 | 869,500 | -7,000 | 0.04 | 2,076,296,000 | 8,442,845 | 9.710 | 2015-01-09 |
| 1254 | 2015-01-12 | 876,500 | -10,000 | 0.04 | 2,076,296,000 | 8,466,990 | 9.660 | 2015-01-08 |
| 1255 | 2015-01-09 | 886,500 | -19,000 | 0.04 | 2,076,296,000 | 8,625,645 | 9.730 | 2015-01-07 |
| 1256 | 2015-01-08 | 905,500 | 21,000 | 0.04 | 2,076,296,000 | 9,145,550 | 10.10 | 2015-01-06 |
| 1257 | 2015-01-07 | 884,500 | -81,500 | 0.04 | 2,076,296,000 | 8,968,830 | 10.14 | 2015-01-05 |
| 1258 | 2015-01-06 | 966,000 | -85,500 | 0.05 | 2,076,296,000 | 9,988,440 | 10.34 | 2015-01-02 |
| 1259 | 2015-01-05 | 1,051,500 | 133,000 | 0.05 | 2,076,296,000 | 10,641,180 | 10.12 | 2014-12-30 |
| 1260 | 2015-01-02 | 918,500 | 39,000 | 0.04 | 2,076,296,000 | 9,240,110 | 10.06 | 2014-12-29 |
| 1261 | 2014-12-30 | 879,500 | -156,000 | 0.04 | 2,076,296,000 | 8,539,945 | 9.710 | 2014-12-23 |
| 1262 | 2014-12-29 | 1,035,500 | 32,000 | 0.05 | 2,076,296,000 | 10,686,360 | 10.32 | 2014-12-22 |
| 1263 | 2014-12-23 | 1,003,500 | 276,000 | 0.05 | 2,076,296,000 | 10,175,490 | 10.14 | 2014-12-19 |
| 1264 | 2014-12-22 | 727,500 | 281,500 | 0.04 | 2,076,296,000 | 7,267,725 | 9.990 | 2014-12-18 |
| 1265 | 2014-12-19 | 446,000 | -63,500 | 0.02 | 2,076,296,000 | 4,428,780 | 9.930 | 2014-12-17 |
| 1266 | 2014-12-10 | 509,500 | 120,000 | 0.02 | 2,076,296,000 | 4,809,680 | 9.440 | 2014-12-08 |
| 1267 | 2014-12-09 | 389,500 | -1,500 | 0.02 | 2,076,296,000 | 3,505,500 | 9.000 | 2014-12-05 |
| 1268 | 2014-12-08 | 391,000 | 88,500 | 0.02 | 2,076,296,000 | 3,522,910 | 9.010 | 2014-12-04 |
| 1269 | 2014-12-05 | 302,500 | 2,500 | 0.01 | 2,076,296,000 | 2,749,725 | 9.090 | 2014-12-03 |
| 1270 | 2014-12-04 | 300,000 | 27,500 | 0.01 | 2,076,296,000 | 2,661,000 | 8.870 | 2014-12-02 |
| 1271 | 2014-12-03 | 272,500 | -27,500 | 0.01 | 2,076,296,000 | 2,335,325 | 8.570 | 2014-12-01 |
| 1272 | 2014-12-02 | 300,000 | 8,000 | 0.01 | 2,076,296,000 | 2,673,000 | 8.910 | 2014-11-28 |
| 1273 | 2014-11-28 | 292,000 | -5,000 | 0.01 | 2,076,296,000 | 2,584,200 | 8.850 | 2014-11-26 |
| 1274 | 2014-11-27 | 297,000 | 176,000 | 0.01 | 2,076,296,000 | 2,566,080 | 8.640 | 2014-11-25 |
| 1275 | 2014-11-26 | 121,000 | 8,500 | 0.01 | 2,076,296,000 | 1,062,380 | 8.780 | 2014-11-24 |
| 1276 | 2014-11-25 | 112,500 | 6,500 | 0.01 | 2,076,296,000 | 940,500 | 8.360 | 2014-11-21 |
| 1277 | 2014-11-24 | 106,000 | 10,000 | 0.01 | 2,076,296,000 | 853,300 | 8.050 | 2014-11-20 |
| 1278 | 2014-11-21 | 96,000 | 21,000 | 0.00 | 2,076,296,000 | 779,520 | 8.120 | 2014-11-19 |
| 1279 | 2014-11-20 | 75,000 | -29,500 | 0.00 | 2,076,296,000 | 597,000 | 7.960 | 2014-11-18 |
| 1280 | 2014-11-14 | 104,500 | -13,500 | 0.01 | 2,076,296,000 | 856,900 | 8.200 | 2014-11-12 |
| 1281 | 2014-11-12 | 118,000 | 1,000 | 0.01 | 2,076,296,000 | 994,740 | 8.430 | 2014-11-10 |
| 1282 | 2014-11-06 | 117,000 | 50,000 | 0.01 | 2,076,296,000 | 976,950 | 8.350 | 2014-11-04 |
| 1283 | 2014-11-05 | 67,000 | 3,500 | 0.00 | 2,076,296,000 | 540,020 | 8.060 | 2014-11-03 |
| 1284 | 2014-11-04 | 63,500 | 2,000 | 0.00 | 2,076,296,000 | 516,890 | 8.140 | 2014-10-31 |
| 1285 | 2014-10-31 | 61,500 | 3,000 | 0.00 | 2,076,296,000 | 513,525 | 8.350 | 2014-10-29 |
| 1286 | 2014-08-20 | 58,500 | -4,000 | 0.00 | 2,076,296,000 | 460,980 | 7.880 | 2014-08-18 |
| 1287 | 2014-07-30 | 62,500 | 4,000 | 0.00 | 2,076,296,000 | 475,625 | 7.610 | 2014-07-28 |
| 1288 | 2014-07-21 | 58,500 | -20,000 | 0.00 | 2,076,296,000 | 427,050 | 7.300 | 2014-07-17 |
| 1289 | 2014-07-09 | 78,500 | -10,000 | 0.00 | 2,076,296,000 | 569,910 | 7.260 | 2014-07-07 |
| 1290 | 2014-07-08 | 88,500 | 10,000 | 0.00 | 2,076,296,000 | 617,730 | 6.980 | 2014-07-04 |
| 1291 | 2014-07-02 | 78,500 | -5,000 | 0.00 | 2,076,296,000 | 535,370 | 6.820 | 2014-06-27 |
| 1292 | 2014-06-06 | 83,500 | -2,000 | 0.00 | 2,076,296,000 | 561,120 | 6.720 | 2014-06-04 |
| 1293 | 2014-05-22 | 85,500 | 5,000 | 0.00 | 2,076,296,000 | 562,590 | 6.580 | 2014-05-20 |
| 1294 | 2014-04-14 | 80,500 | -60,000 | 0.00 | 2,076,296,000 | 585,235 | 7.270 | 2014-04-10 |
| 1295 | 2014-04-08 | 140,500 | 48,000 | 0.01 | 2,076,296,000 | 1,036,890 | 7.380 | 2014-04-04 |
| 1296 | 2014-04-07 | 92,500 | -1,248,000 | 0.00 | 2,076,296,000 | 687,275 | 7.430 | 2014-04-03 |
| 1297 | 2014-04-04 | 1,340,500 | 1,260,000 | 0.06 | 2,076,296,000 | 9,289,665 | 6.930 | 2014-04-02 |
| 1298 | 2014-03-07 | 80,500 | -7,000 | 0.00 | 2,076,296,000 | 492,660 | 6.120 | 2014-03-05 |
| 1299 | 2014-03-03 | 87,500 | -1,500 | 0.00 | 2,076,296,000 | 574,875 | 6.570 | 2014-02-27 |
| 1300 | 2013-09-25 | 89,000 | 10,000 | 0.00 | 2,076,296,000 | 757,390 | 8.510 | 2013-09-23 |
| 1301 | 2013-09-24 | 79,000 | 10,000 | 0.00 | 2,076,296,000 | 669,920 | 8.480 | 2013-09-19 |
| 1302 | 2013-07-23 | 69,000 | -3,000 | 0.00 | 2,076,296,000 | 510,600 | 7.400 | 2013-07-19 |
| 1303 | 2013-07-16 | 72,000 | 3,000 | 0.00 | 2,076,296,000 | 499,680 | 6.940 | 2013-07-12 |
| 1304 | 2013-05-02 | 69,000 | 6,000 | 0.00 | 2,076,296,000 | 523,020 | 7.580 | 2013-04-29 |
| 1305 | 2013-04-30 | 63,000 | -8,000 | 0.00 | 2,076,296,000 | 497,700 | 7.900 | 2013-04-26 |
| 1306 | 2013-04-29 | 71,000 | 8,000 | 0.00 | 2,076,296,000 | 543,860 | 7.660 | 2013-04-25 |
| 1307 | 2013-04-17 | 63,000 | -7,000 | 0.00 | 2,076,296,000 | 437,220 | 6.940 | 2013-04-15 |
| 1308 | 2013-04-15 | 70,000 | 7,000 | 0.00 | 2,076,296,000 | 490,000 | 7.000 | 2013-04-11 |
| 1309 | 2013-04-08 | 63,000 | -62,500 | 0.00 | 2,076,296,000 | 437,850 | 6.950 | 2013-04-03 |
| 1310 | 2013-04-03 | 125,500 | 62,500 | 0.01 | 2,076,296,000 | 923,680 | 7.360 | 2013-03-28 |
| 1311 | 2013-03-19 | 63,000 | -308,000 | 0.00 | 2,076,296,000 | 459,900 | 7.300 | 2013-03-15 |
| 1312 | 2013-03-18 | 371,000 | 308,000 | 0.02 | 2,076,296,000 | 2,789,920 | 7.520 | 2013-03-14 |
| 1313 | 2013-03-13 | 63,000 | 40,000 | 0.00 | 2,076,296,000 | 521,010 | 8.270 | 2013-03-11 |
| 1314 | 2013-01-17 | 23,000 | -1,000 | 0.00 | 2,076,296,000 | 216,200 | 9.400 | 2013-01-15 |
| 1315 | 2013-01-10 | 24,000 | -4,500 | 0.00 | 2,076,296,000 | 218,160 | 9.090 | 2013-01-08 |
| 1316 | 2013-01-07 | 28,500 | 4,500 | 0.00 | 2,076,296,000 | 249,945 | 8.770 | 2013-01-03 |
| 1317 | 2012-12-27 | 24,000 | -20,000 | 0.00 | 2,076,296,000 | 216,000 | 9.000 | 2012-12-20 |
| 1318 | 2012-12-20 | 44,000 | -3,500 | 0.00 | 2,076,296,000 | 390,280 | 8.870 | 2012-12-18 |
| 1319 | 2012-12-19 | 47,500 | -3,500 | 0.00 | 2,076,296,000 | 409,450 | 8.620 | 2012-12-17 |
| 1320 | 2012-12-18 | 51,000 | 20,000 | 0.00 | 2,076,296,000 | 439,620 | 8.620 | 2012-12-14 |
| 1321 | 2012-12-13 | 31,000 | 7,000 | 0.00 | 2,076,296,000 | 276,830 | 8.930 | 2012-12-11 |
| 1322 | 2012-10-16 | 24,000 | -10,000 | 0.00 | 2,076,296,000 | 179,760 | 7.490 | 2012-10-12 |
| 1323 | 2012-08-15 | 34,000 | -6,500 | 0.00 | 2,076,296,000 | 220,660 | 6.490 | 2012-08-13 |
| 1324 | 2012-08-13 | 40,500 | 6,500 | 0.00 | 2,076,296,000 | 256,770 | 6.340 | 2012-08-09 |
| 1325 | 2012-08-10 | 34,000 | -6,000 | 0.00 | 2,076,296,000 | 218,960 | 6.440 | 2012-08-08 |
| 1326 | 2012-08-08 | 40,000 | 6,000 | 0.00 | 2,076,296,000 | 274,800 | 6.870 | 2012-08-06 |
| 1327 | 2012-08-06 | 34,000 | -50,000 | 0.00 | 2,076,296,000 | 227,800 | 6.700 | 2012-08-02 |
| 1328 | 2012-08-03 | 84,000 | -30,000 | 0.00 | 2,076,296,000 | 582,960 | 6.940 | 2012-08-01 |
| 1329 | 2012-08-02 | 114,000 | 10,000 | 0.01 | 2,076,296,000 | 774,060 | 6.790 | 2012-07-31 |
| 1330 | 2012-07-31 | 104,000 | 10,000 | 0.01 | 2,076,296,000 | 702,000 | 6.750 | 2012-07-27 |
| 1331 | 2012-07-30 | 94,000 | 17,000 | 0.00 | 2,076,296,000 | 653,300 | 6.950 | 2012-07-26 |
| 1332 | 2012-07-25 | 77,000 | -19,500 | 0.00 | 2,076,296,000 | 504,350 | 6.550 | 2012-07-23 |
| 1333 | 2012-07-24 | 96,500 | 23,000 | 0.00 | 2,076,296,000 | 673,570 | 6.980 | 2012-07-20 |
| 1334 | 2012-07-19 | 73,500 | 19,500 | 0.00 | 2,076,296,000 | 493,920 | 6.720 | 2012-07-17 |
| 1335 | 2012-07-17 | 54,000 | -20,000 | 0.00 | 2,076,296,000 | 354,780 | 6.570 | 2012-07-13 |
| 1336 | 2012-07-16 | 74,000 | 10,000 | 0.00 | 2,076,296,000 | 489,880 | 6.620 | 2012-07-12 |
| 1337 | 2012-07-13 | 64,000 | 30,000 | 0.00 | 2,076,296,000 | 425,600 | 6.650 | 2012-07-11 |
| 1338 | 2012-06-15 | 34,000 | -500 | 0.00 | 2,076,296,000 | 208,760 | 6.140 | 2012-06-13 |
| 1339 | 2012-06-13 | 34,500 | 500 | 0.00 | 2,076,296,000 | 211,830 | 6.140 | 2012-06-11 |
| 1340 | 2012-06-12 | 34,000 | -20,000 | 0.00 | 2,076,296,000 | 201,280 | 5.920 | 2012-06-08 |
| 1341 | 2012-06-06 | 54,000 | 20,000 | 0.00 | 2,076,296,000 | 300,240 | 5.560 | 2012-06-04 |
| 1342 | 2012-05-04 | 34,000 | 500 | 0.00 | 2,076,296,000 | 213,520 | 6.280 | 2012-05-02 |
| 1343 | 2012-04-25 | 33,500 | 1,000 | 0.00 | 2,076,296,000 | 191,620 | 5.720 | 2012-04-23 |
| 1344 | 2012-04-24 | 32,500 | 3,000 | 0.00 | 2,076,296,000 | 188,500 | 5.800 | 2012-04-20 |
| 1345 | 2012-04-13 | 29,500 | -15,000 | 0.00 | 2,076,296,000 | 160,185 | 5.430 | 2012-04-11 |
| 1346 | 2012-04-03 | 44,500 | 5,000 | 0.00 | 2,076,296,000 | 214,935 | 4.830 | 2012-03-30 |
| 1347 | 2012-03-30 | 39,500 | -5,000 | 0.00 | 2,076,296,000 | 204,610 | 5.180 | 2012-03-28 |
| 1348 | 2012-03-26 | 44,500 | 5,000 | 0.00 | 2,076,296,000 | 221,610 | 4.980 | 2012-03-22 |
| 1349 | 2012-03-21 | 39,500 | 10,000 | 0.00 | 2,076,296,000 | 200,265 | 5.070 | 2012-03-19 |
| 1350 | 2012-03-08 | 29,500 | 500 | 0.00 | 2,076,296,000 | 162,545 | 5.510 | 2012-03-06 |
| 1351 | 2012-02-23 | 29,000 | 500 | 0.00 | 2,076,296,000 | 179,800 | 6.200 | 2012-02-21 |
| 1352 | 2012-02-10 | 28,500 | -4,000 | 0.00 | 2,076,296,000 | 173,280 | 6.080 | 2012-02-08 |
| 1353 | 2012-02-07 | 32,500 | -20,000 | 0.00 | 2,076,296,000 | 189,475 | 5.830 | 2012-02-03 |
| 1354 | 2012-01-27 | 52,500 | -15,000 | 0.00 | 2,076,296,000 | 258,300 | 4.920 | 2012-01-20 |
| 1355 | 2012-01-18 | 67,500 | -18,500 | 0.00 | 2,076,296,000 | 309,150 | 4.580 | 2012-01-16 |
| 1356 | 2012-01-16 | 86,000 | -24,000 | 0.00 | 2,076,296,000 | 387,860 | 4.510 | 2012-01-12 |
| 1357 | 2012-01-06 | 110,000 | -20,000 | 0.01 | 2,076,296,000 | 466,400 | 4.240 | 2012-01-04 |
| 1358 | 2012-01-03 | 130,000 | 5,000 | 0.01 | 2,076,296,000 | 540,800 | 4.160 | 2011-12-29 |
| 1359 | 2011-12-30 | 125,000 | 34,000 | 0.01 | 2,076,296,000 | 528,750 | 4.230 | 2011-12-28 |
| 1360 | 2011-12-29 | 91,000 | 1,000 | 0.00 | 2,076,296,000 | 406,770 | 4.470 | 2011-12-23 |
| 1361 | 2011-12-23 | 90,000 | 10,000 | 0.00 | 2,076,296,000 | 408,600 | 4.540 | 2011-12-21 |
| 1362 | 2011-12-22 | 80,000 | -23,000 | 0.00 | 2,076,296,000 | 348,000 | 4.350 | 2011-12-20 |
| 1363 | 2011-12-21 | 103,000 | 18,500 | 0.00 | 2,076,296,000 | 445,990 | 4.330 | 2011-12-19 |
| 1364 | 2011-12-19 | 84,500 | 23,000 | 0.00 | 2,076,296,000 | 358,280 | 4.240 | 2011-12-15 |
| 1365 | 2011-12-16 | 61,500 | 1,000 | 0.00 | 2,076,296,000 | 273,675 | 4.450 | 2011-12-14 |
| 1366 | 2011-12-15 | 60,500 | 7,000 | 0.00 | 2,076,296,000 | 273,460 | 4.520 | 2011-12-13 |
| 1367 | 2011-12-08 | 53,500 | -99,000 | 0.00 | 2,076,296,000 | 244,495 | 4.570 | 2011-12-06 |
| 1368 | 2011-12-07 | 152,500 | -9,000 | 0.01 | 2,076,296,000 | 725,900 | 4.760 | 2011-12-05 |
| 1369 | 2011-12-06 | 161,500 | -16,000 | 0.01 | 2,076,296,000 | 770,355 | 4.770 | 2011-12-02 |
| 1370 | 2011-12-05 | 177,500 | 100,000 | 0.01 | 2,076,296,000 | 859,100 | 4.840 | 2011-12-01 |
| 1371 | 2011-12-01 | 77,500 | 19,000 | 0.00 | 2,076,296,000 | 328,600 | 4.240 | 2011-11-29 |
| 1372 | 2011-11-29 | 58,500 | 5,000 | 0.00 | 2,076,296,000 | 236,340 | 4.040 | 2011-11-25 |
| 1373 | 2011-11-28 | 53,500 | 5,000 | 0.00 | 2,076,296,000 | 232,725 | 4.350 | 2011-11-24 |
| 1374 | 2011-11-23 | 48,500 | 6,000 | 0.00 | 2,076,296,000 | 222,615 | 4.590 | 2011-11-21 |
| 1375 | 2011-11-22 | 42,500 | 1,500 | 0.00 | 2,076,296,000 | 206,125 | 4.850 | 2011-11-18 |
| 1376 | 2011-11-21 | 41,000 | -6,000 | 0.00 | 2,076,296,000 | 205,410 | 5.010 | 2011-11-17 |
| 1377 | 2011-11-18 | 47,000 | 5,000 | 0.00 | 2,076,296,000 | 230,300 | 4.900 | 2011-11-16 |
| 1378 | 2011-11-17 | 42,000 | -20,000 | 0.00 | 2,076,296,000 | 220,080 | 5.240 | 2011-11-15 |
| 1379 | 2011-11-14 | 62,000 | 15,000 | 0.00 | 2,076,296,000 | 290,160 | 4.680 | 2011-11-10 |
| 1380 | 2011-11-11 | 47,000 | 15,000 | 0.00 | 2,076,296,000 | 232,180 | 4.940 | 2011-11-09 |
| 1381 | 2011-11-10 | 32,000 | -9,500 | 0.00 | 2,076,296,000 | 158,080 | 4.940 | 2011-11-08 |
| 1382 | 2011-11-09 | 41,500 | 14,500 | 0.00 | 2,076,296,000 | 209,990 | 5.060 | 2011-11-07 |
| 1383 | 2011-11-08 | 27,000 | -10,000 | 0.00 | 2,076,296,000 | 141,210 | 5.230 | 2011-11-04 |
| 1384 | 2011-11-04 | 37,000 | 5,000 | 0.00 | 2,076,296,000 | 198,320 | 5.360 | 2011-11-02 |
| 1385 | 2011-11-02 | 32,000 | 5,000 | 0.00 | 2,076,296,000 | 150,400 | 4.700 | 2011-10-31 |
| 1386 | 2011-11-01 | 27,000 | -10,000 | 0.00 | 2,076,296,000 | 143,640 | 5.320 | 2011-10-28 |
| 1387 | 2011-10-31 | 37,000 | -30,000 | 0.00 | 2,076,296,000 | 190,550 | 5.150 | 2011-10-27 |
| 1388 | 2011-10-28 | 67,000 | 10,000 | 0.00 | 2,076,296,000 | 307,530 | 4.590 | 2011-10-26 |
| 1389 | 2011-10-26 | 57,000 | 10,000 | 0.00 | 2,076,296,000 | 239,970 | 4.210 | 2011-10-24 |
| 1390 | 2011-10-21 | 47,000 | 5,000 | 0.00 | 2,076,296,000 | 192,230 | 4.090 | 2011-10-19 |
| 1391 | 2011-10-18 | 42,000 | -10,000 | 0.00 | 2,076,296,000 | 187,320 | 4.460 | 2011-10-14 |
| 1392 | 2011-10-14 | 52,000 | -5,000 | 0.00 | 2,076,296,000 | 192,920 | 3.710 | 2011-10-12 |
| 1393 | 2011-09-19 | 57,000 | 6,500 | 0.00 | 2,076,296,000 | 195,510 | 3.430 | 2011-09-15 |
| 1394 | 2011-09-16 | 50,500 | 5,000 | 0.00 | 2,076,296,000 | 174,730 | 3.460 | 2011-09-14 |
| 1395 | 2011-09-12 | 45,500 | 5,000 | 0.00 | 2,076,296,000 | 167,440 | 3.680 | 2011-09-08 |
| 1396 | 2011-09-06 | 40,500 | 5,000 | 0.00 | 2,076,296,000 | 154,305 | 3.810 | 2011-09-02 |
| 1397 | 2011-09-05 | 35,500 | 15,000 | 0.00 | 2,076,296,000 | 140,935 | 3.970 | 2011-09-01 |
| 1398 | 2011-09-02 | 20,500 | -15,000 | 0.00 | 2,076,296,000 | 84,870 | 4.140 | 2011-08-31 |
| 1399 | 2011-09-01 | 35,500 | 500 | 0.00 | 2,076,296,000 | 145,195 | 4.090 | 2011-08-30 |
| 1400 | 2011-08-26 | 35,000 | 5,000 | 0.00 | 2,076,296,000 | 126,350 | 3.610 | 2011-08-24 |
| 1401 | 2011-08-23 | 30,000 | 5,000 | 0.00 | 2,076,296,000 | 108,000 | 3.600 | 2011-08-19 |
| 1402 | 2011-08-19 | 25,000 | -11,500 | 0.00 | 2,076,296,000 | 95,250 | 3.810 | 2011-08-17 |
| 1403 | 2011-08-18 | 36,500 | 16,500 | 0.00 | 2,076,296,000 | 133,955 | 3.670 | 2011-08-16 |
| 1404 | 2011-08-15 | 20,000 | 500 | 0.00 | 2,076,296,000 | 68,200 | 3.410 | 2011-08-11 |
| 1405 | 2011-08-08 | 19,500 | -18,000 | 0.00 | 2,076,296,000 | 87,555 | 4.490 | 2011-08-04 |
| 1406 | 2011-07-28 | 37,500 | 3,000 | 0.00 | 2,076,296,000 | 194,625 | 5.190 | 2011-07-26 |
| 1407 | 2011-07-15 | 34,500 | 4,000 | 0.00 | 2,076,296,000 | 207,345 | 6.010 | 2011-07-13 |
| 1408 | 2011-07-14 | 30,500 | 5,500 | 0.00 | 2,076,296,000 | 182,390 | 5.980 | 2011-07-12 |
| 1409 | 2011-07-12 | 25,000 | 1,000 | 0.00 | 2,076,296,000 | 161,500 | 6.460 | 2011-07-08 |
| 1410 | 2011-07-08 | 24,000 | 5,000 | 0.00 | 2,076,296,000 | 154,080 | 6.420 | 2011-07-06 |
| 1411 | 2011-07-06 | 19,000 | 500 | 0.00 | 2,076,296,000 | 125,400 | 6.600 | 2011-07-04 |
| 1412 | 2011-07-05 | 18,500 | 5,000 | 0.00 | 2,076,296,000 | 120,435 | 6.510 | 2011-06-30 |
| 1413 | 2011-07-04 | 13,500 | -20,000 | 0.00 | 2,076,296,000 | 87,210 | 6.460 | 2011-06-29 |
| 1414 | 2011-06-30 | 33,500 | 500 | 0.00 | 2,076,296,000 | 214,735 | 6.410 | 2011-06-28 |
| 1415 | 2011-04-15 | 33,000 | 10,000 | 0.00 | 2,076,296,000 | 234,300 | 7.100 | 2011-04-13 |
| 1416 | 2011-04-12 | 23,000 | 5,000 | 0.00 | 2,076,296,000 | 165,830 | 7.210 | 2011-04-08 |
| 1417 | 2011-04-08 | 18,000 | 5,000 | 0.00 | 2,076,296,000 | 133,200 | 7.400 | 2011-04-06 |
| 1418 | 2011-04-06 | 13,000 | 3,500 | 0.00 | 2,076,296,000 | 100,360 | 7.720 | 2011-04-01 |
| 1419 | 2011-03-29 | 9,500 | -6,500 | 0.00 | 2,076,296,000 | 77,805 | 8.190 | 2011-03-25 |
| 1420 | 2011-03-22 | 16,000 | 3,000 | 0.00 | 2,076,296,000 | 125,760 | 7.860 | 2011-03-18 |
| 1421 | 2011-03-21 | 13,000 | 3,500 | 0.00 | 2,076,296,000 | 104,780 | 8.060 | 2011-03-17 |
| 1422 | 2011-03-14 | 9,500 | -10,000 | 0.00 | 2,076,296,000 | 81,700 | 8.600 | 2011-03-10 |
| 1423 | 2011-02-28 | 19,500 | 3,500 | 0.00 | 2,076,296,000 | 164,970 | 8.460 | 2011-02-24 |
| 1424 | 2011-02-09 | 16,000 | 10,000 | 0.00 | 2,076,296,000 | 150,400 | 9.400 | 2011-02-07 |
| 1425 | 2011-01-26 | 6,000 | -500 | 0.00 | 2,076,296,000 | 58,200 | 9.700 | 2011-01-24 |
| 1426 | 2010-11-30 | 6,500 | 500 | 0.00 | 2,076,296,000 | 61,880 | 9.520 | 2010-11-26 |
| 1427 | 2010-10-29 | 6,000 | 3,000 | 0.00 | 2,076,296,000 | 57,300 | 9.550 | 2010-10-27 |
| 1428 | 2010-10-26 | 3,000 | -14,500 | 0.00 | 2,076,296,000 | 33,480 | 11.16 | 2010-10-22 |
| 1429 | 2010-09-15 | 17,500 | -4,000 | 0.00 | 2,076,296,000 | 188,300 | 10.76 | 2010-09-13 |
| 1430 | 2010-09-01 | 21,500 | -500 | 0.00 | 2,076,296,000 | 220,590 | 10.26 | 2010-08-30 |
| 1431 | 2010-08-12 | 22,000 | 7,000 | 0.00 | 2,076,296,000 | 229,240 | 10.42 | 2010-08-10 |
| 1432 | 2010-08-03 | 15,000 | -7,000 | 0.00 | 2,076,296,000 | 162,300 | 10.82 | 2010-07-30 |
| 1433 | 2010-07-26 | 22,000 | -1,500 | 0.00 | 2,076,296,000 | 232,320 | 10.56 | 2010-07-22 |
| 1434 | 2010-07-22 | 23,500 | 1,500 | 0.00 | 2,076,296,000 | 242,050 | 10.30 | 2010-07-20 |
| 1435 | 2010-04-27 | 22,000 | 14,500 | 0.00 | 2,076,296,000 | 208,340 | 9.470 | 2010-04-23 |
| 1436 | 2010-04-13 | 7,500 | 500 | 0.00 | 2,076,296,000 | 73,125 | 9.750 | 2010-04-09 |
| 1437 | 2010-04-12 | 7,000 | -3,500 | 0.00 | 2,076,296,000 | 67,200 | 9.600 | 2010-04-08 |
| 1438 | 2010-04-09 | 10,500 | 4,000 | 0.00 | 2,076,296,000 | 104,895 | 9.990 | 2010-04-07 |
| 1439 | 2010-04-08 | 6,500 | 3,500 | 0.00 | 2,076,296,000 | 63,700 | 9.800 | 2010-04-01 |
| 1440 | 2010-03-29 | 3,000 | -32,000 | 0.00 | 2,076,296,000 | 27,930 | 9.310 | 2010-03-25 |
| 1441 | 2010-03-25 | 35,000 | -27,000 | 0.00 | 2,076,296,000 | 329,350 | 9.410 | 2010-03-23 |
| 1442 | 2010-03-24 | 62,000 | 27,000 | 0.00 | 2,076,296,000 | 582,800 | 9.400 | 2010-03-22 |
| 1443 | 2010-03-22 | 35,000 | 9,500 | 0.00 | 2,076,296,000 | 337,400 | 9.640 | 2010-03-18 |
| 1444 | 2010-03-18 | 25,500 | 22,500 | 0.00 | 2,076,296,000 | 243,015 | 9.530 | 2010-03-16 |
| 1445 | 2010-03-16 | 3,000 | -14,000 | 0.00 | 2,076,296,000 | 28,680 | 9.560 | 2010-03-12 |
| 1446 | 2010-03-11 | 17,000 | 14,000 | 0.00 | 2,076,296,000 | 162,010 | 9.530 | 2010-03-09 |
| 1447 | 2010-02-18 | 3,000 | -25,000 | 0.00 | 2,076,296,000 | 31,140 | 10.38 | 2010-02-12 |
| 1448 | 2010-02-17 | 28,000 | 25,000 | 0.00 | 2,076,296,000 | 292,880 | 10.46 | 2010-02-11 |
| 1449 | 2009-11-24 | 3,000 | -5,000 | 0.00 | 2,076,296,000 | 32,280 | 10.76 | 2009-11-20 |
| 1450 | 2009-10-28 | 8,000 | 5,000 | 0.00 | 2,076,296,000 | 85,440 | 10.68 | 2009-10-23 |
| 1451 | 2009-10-23 | 3,000 | -20,000 | 0.00 | 2,076,296,000 | 31,440 | 10.48 | 2009-10-21 |
| 1452 | 2009-10-22 | 23,000 | 20,000 | 0.00 | 2,076,296,000 | 243,340 | 10.58 | 2009-10-20 |
| 1453 | 2009-07-16 | 3,000 | -2,500 | 0.00 | 2,076,296,000 | 35,520 | 11.84 | 2009-07-14 |
| 1454 | 2009-07-14 | 5,500 | 2,500 | 0.00 | 2,076,296,000 | 63,690 | 11.58 | 2009-07-10 |
| 1455 | 2009-06-18 | 3,000 | -6,000 | 0.00 | 2,076,296,000 | 34,080 | 11.36 | 2009-06-16 |
| 1456 | 2009-06-17 | 9,000 | 6,000 | 0.00 | 2,076,296,000 | 100,440 | 11.16 | 2009-06-15 |
| 1457 | 2009-06-05 | 3,000 | -263,500 | 0.00 | 2,076,296,000 | 35,760 | 11.92 | 2009-06-03 |
| 1458 | 2009-06-03 | 266,500 | 263,500 | 0.01 | 2,076,296,000 | 3,070,080 | 11.52 | 2009-06-01 |
| 1459 | 2009-03-16 | 3,000 | -5,000 | 0.00 | 2,076,296,000 | 27,840 | 9.280 | 2009-03-12 |
| 1460 | 2009-03-13 | 8,000 | -14,000 | 0.00 | 2,076,296,000 | 76,800 | 9.600 | 2009-03-11 |
| 1461 | 2009-03-04 | 22,000 | 4,000 | 0.00 | 2,076,296,000 | 202,400 | 9.200 | 2009-03-02 |
| 1462 | 2009-03-02 | 18,000 | 5,000 | 0.00 | 2,076,296,000 | 176,760 | 9.820 | 2009-02-26 |
| 1463 | 2009-02-26 | 13,000 | 5,000 | 0.00 | 2,076,296,000 | 133,380 | 10.26 | 2009-02-24 |
| 1464 | 2008-10-24 | 8,000 | 5,000 | 0.00 | 2,076,296,000 | 64,800 | 8.100 | 2008-10-22 |
| 1465 | 2008-10-15 | 3,000 | -5,000 | 0.00 | 2,076,296,000 | 30,300 | 10.10 | 2008-10-13 |
| 1466 | 2008-10-14 | 8,000 | 5,000 | 0.00 | 2,076,296,000 | 73,520 | 9.190 | 2008-10-10 |
| 1467 | 2008-05-23 | 3,000 | -1,000 | 0.00 | 2,076,296,000 | 37,800 | 12.60 | 2008-05-21 |
| 1468 | 2008-05-19 | 4,000 | -2,500 | 0.00 | 2,076,296,000 | 49,440 | 12.36 | 2008-05-15 |
| 1469 | 2008-05-09 | 6,500 | -500 | 0.00 | 2,076,296,000 | 78,780 | 12.12 | 2008-05-07 |
| 1470 | 2008-05-07 | 7,000 | -500 | 0.00 | 2,076,296,000 | 88,060 | 12.58 | 2008-05-05 |
| 1471 | 2008-04-29 | 7,500 | -4,000 | 0.00 | 2,076,296,000 | 87,600 | 11.68 | 2008-04-25 |
| 1472 | 2008-04-28 | 11,500 | 2,000 | 0.00 | 2,076,296,000 | 140,300 | 12.20 | 2008-04-24 |
| 1473 | 2008-04-24 | 9,500 | 2,000 | 0.00 | 2,076,296,000 | 113,430 | 11.94 | 2008-04-22 |
| 1474 | 2008-04-08 | 7,500 | -500 | 0.00 | 2,076,296,000 | 85,950 | 11.46 | 2008-04-03 |
| 1475 | 2008-04-07 | 8,000 | -500 | 0.00 | 1,876,600,000 | 93,760 | 11.72 | 2008-04-02 |
| 1476 | 2008-03-27 | 8,500 | -500 | 0.00 | 1,876,600,000 | 94,010 | 11.06 | 2008-03-25 |
| 1477 | 2008-03-26 | 9,000 | -1,000 | 0.00 | 1,876,600,000 | 96,480 | 10.72 | 2008-03-20 |
| 1478 | 2008-03-25 | 10,000 | -5,000 | 0.00 | 1,876,600,000 | 109,200 | 10.92 | 2008-03-19 |
| 1479 | 2008-03-20 | 15,000 | 500 | 0.00 | 1,876,600,000 | 159,900 | 10.66 | 2008-03-18 |
| 1480 | 2008-03-19 | 14,500 | -5,000 | 0.00 | 1,876,600,000 | 155,150 | 10.70 | 2008-03-17 |
| 1481 | 2008-03-18 | 19,500 | -1,000 | 0.00 | 1,876,600,000 | 218,400 | 11.20 | 2008-03-14 |
| 1482 | 2008-03-17 | 20,500 | 0.00 | 1,876,600,000 | 246,000 | 12.00 | 2008-03-13 | |
Webb-site Database - Powered By Linux Group