China Railway Construction Corporation Limited: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01186 | 2008-03-13 |
OCBC Bank (Hong Kong) Limited 華僑銀行 (香港) 有限公司
CCASSID: C00041
Data table
Prices, holdings and issued shares are adjusted for splits and bonus issues.
Using prices on the last related trading date, which is 2 trading days before settlement.
Some data are hidden to fit your display. Rotate?
| Row | Holding date |
Holding | Change | Stake % |
Issued shares |
Holding Value |
Price @ trade date |
Trade date |
|---|---|---|---|---|---|---|---|---|
| 1 | 2026-02-04 | 5.390 | 2026-02-02 | |||||
| 2 | 2026-02-03 | 5.540 | 2026-01-30 | |||||
| 3 | 2026-02-02 | 4,431,500 | -3,000 | 0.21 | 2,076,296,000 | 24,772,085 | 5.590 | 2026-01-29 |
| 4 | 2026-01-23 | 4,434,500 | 500 | 0.21 | 2,076,296,000 | 24,301,060 | 5.480 | 2026-01-21 |
| 5 | 2025-11-25 | 4,434,000 | -500 | 0.21 | 2,076,296,000 | 24,165,300 | 5.450 | 2025-11-21 |
| 6 | 2025-11-18 | 4,434,500 | -87,500 | 0.21 | 2,076,296,000 | 25,143,615 | 5.670 | 2025-11-14 |
| 7 | 2025-11-17 | 4,522,000 | 500 | 0.22 | 2,076,296,000 | 25,730,180 | 5.690 | 2025-11-13 |
| 8 | 2025-10-02 | 4,521,500 | 500 | 0.22 | 2,076,296,000 | 24,642,175 | 5.450 | 2025-09-29 |
| 9 | 2025-08-18 | 4,521,000 | 500 | 0.22 | 2,076,296,000 | 25,995,750 | 5.750 | 2025-08-14 |
| 10 | 2025-07-25 | 4,520,500 | 3,000 | 0.22 | 2,076,296,000 | 26,218,900 | 5.800 | 2025-07-23 |
| 11 | 2025-07-22 | 4,517,500 | -17,000 | 0.22 | 2,076,296,000 | 24,620,375 | 5.450 | 2025-07-18 |
| 12 | 2025-07-21 | 4,534,500 | -20,000 | 0.22 | 2,076,296,000 | 24,576,990 | 5.420 | 2025-07-17 |
| 13 | 2025-07-18 | 4,554,500 | 500 | 0.22 | 2,076,296,000 | 24,730,935 | 5.430 | 2025-07-16 |
| 14 | 2025-07-17 | 4,554,000 | -2,500 | 0.22 | 2,076,296,000 | 24,910,380 | 5.470 | 2025-07-15 |
| 15 | 2025-07-15 | 4,556,500 | 39,000 | 0.22 | 2,076,296,000 | 26,154,310 | 5.740 | 2025-07-11 |
| 16 | 2025-07-09 | 4,517,500 | -500 | 0.22 | 2,076,296,000 | 24,891,425 | 5.510 | 2025-07-07 |
| 17 | 2025-06-27 | 4,518,000 | -10,500 | 0.22 | 2,076,296,000 | 24,894,180 | 5.510 | 2025-06-25 |
| 18 | 2025-06-16 | 4,528,500 | 90,000 | 0.22 | 2,076,296,000 | 24,499,185 | 5.410 | 2025-06-12 |
| 19 | 2025-06-11 | 4,438,500 | -20,000 | 0.21 | 2,076,296,000 | 23,745,975 | 5.350 | 2025-06-09 |
| 20 | 2025-05-28 | 4,458,500 | -4,000 | 0.21 | 2,076,296,000 | 23,095,030 | 5.180 | 2025-05-26 |
| 21 | 2025-05-21 | 4,462,500 | -2,000 | 0.21 | 2,076,296,000 | 22,803,375 | 5.110 | 2025-05-19 |
| 22 | 2025-05-07 | 4,464,500 | -10,000 | 0.22 | 2,076,296,000 | 22,054,630 | 4.940 | 2025-05-02 |
| 23 | 2025-04-30 | 4,474,500 | -2,000 | 0.22 | 2,076,296,000 | 22,283,010 | 4.980 | 2025-04-28 |
| 24 | 2025-04-25 | 4,476,500 | -30,000 | 0.22 | 2,076,296,000 | 22,292,970 | 4.980 | 2025-04-23 |
| 25 | 2025-04-22 | 4,506,500 | 506,500 | 0.22 | 2,076,296,000 | 22,126,915 | 4.910 | 2025-04-16 |
| 26 | 2025-02-19 | 4,000,000 | 500 | 0.19 | 2,076,296,000 | 21,200,000 | 5.300 | 2025-02-17 |
| 27 | 2024-12-05 | 3,999,500 | -4,000 | 0.19 | 2,076,296,000 | 22,197,225 | 5.550 | 2024-12-03 |
| 28 | 2024-11-27 | 4,003,500 | 4,000 | 0.19 | 2,076,296,000 | 21,218,550 | 5.300 | 2024-11-25 |
| 29 | 2024-11-18 | 3,999,500 | -14,500 | 0.19 | 2,076,296,000 | 21,157,355 | 5.290 | 2024-11-14 |
| 30 | 2024-11-12 | 4,014,000 | 500 | 0.19 | 2,076,296,000 | 22,960,080 | 5.720 | 2024-11-08 |
| 31 | 2024-11-11 | 4,013,500 | -4,000 | 0.19 | 2,076,296,000 | 23,358,570 | 5.820 | 2024-11-07 |
| 32 | 2024-10-30 | 4,017,500 | 4,000 | 0.19 | 2,076,296,000 | 22,698,875 | 5.650 | 2024-10-28 |
| 33 | 2024-10-28 | 4,013,500 | -230,000 | 0.19 | 2,076,296,000 | 23,037,490 | 5.740 | 2024-10-24 |
| 34 | 2024-10-17 | 4,243,500 | 230,000 | 0.20 | 2,076,296,000 | 24,145,515 | 5.690 | 2024-10-15 |
| 35 | 2024-10-16 | 4,013,500 | -5,500 | 0.19 | 2,076,296,000 | 24,321,810 | 6.060 | 2024-10-14 |
| 36 | 2024-10-10 | 4,019,000 | -2,000 | 0.19 | 2,076,296,000 | 23,028,870 | 5.730 | 2024-10-08 |
| 37 | 2024-10-09 | 4,021,000 | -131,500 | 0.19 | 2,076,296,000 | 28,267,630 | 7.030 | 2024-10-07 |
| 38 | 2024-10-08 | 4,152,500 | -1,606,500 | 0.20 | 2,076,296,000 | 25,288,725 | 6.090 | 2024-10-04 |
| 39 | 2024-09-17 | 5,759,000 | -100,000 | 0.28 | 2,076,296,000 | 24,821,290 | 4.310 | 2024-09-13 |
| 40 | 2024-08-22 | 5,859,000 | -500 | 0.28 | 2,076,296,000 | 29,587,950 | 5.050 | 2024-08-20 |
| 41 | 2024-08-20 | 5,859,500 | -6,500 | 0.28 | 2,076,296,000 | 29,649,070 | 5.060 | 2024-08-16 |
| 42 | 2024-08-07 | 5,866,000 | -4,000 | 0.28 | 2,076,296,000 | 28,332,780 | 4.830 | 2024-08-05 |
| 43 | 2024-07-30 | 5,870,000 | -9,000 | 0.28 | 2,076,296,000 | 29,350,000 | 5.000 | 2024-07-26 |
| 44 | 2024-07-22 | 5,879,000 | -10,000 | 0.28 | 2,076,296,000 | 29,865,320 | 5.080 | 2024-07-18 |
| 45 | 2024-07-16 | 5,889,000 | 56,500 | 0.28 | 2,076,296,000 | 32,271,720 | 5.480 | 2024-07-12 |
| 46 | 2024-07-10 | 5,832,500 | -3,000 | 0.28 | 2,076,296,000 | 31,903,775 | 5.470 | 2024-07-08 |
| 47 | 2024-07-05 | 5,835,500 | -5,000 | 0.28 | 2,076,296,000 | 33,262,350 | 5.700 | 2024-07-03 |
| 48 | 2024-06-25 | 5,840,500 | -55,000 | 0.28 | 2,076,296,000 | 33,232,445 | 5.690 | 2024-06-21 |
| 49 | 2024-06-21 | 5,895,500 | -1,500 | 0.28 | 2,076,296,000 | 33,368,530 | 5.660 | 2024-06-19 |
| 50 | 2024-06-13 | 5,897,000 | 31,000 | 0.28 | 2,076,296,000 | 32,315,560 | 5.480 | 2024-06-11 |
| 51 | 2024-05-16 | 5,866,000 | -15,000 | 0.28 | 2,076,296,000 | 33,260,220 | 5.670 | 2024-05-13 |
| 52 | 2024-05-08 | 5,881,000 | -10,000 | 0.28 | 2,076,296,000 | 30,640,010 | 5.210 | 2024-05-06 |
| 53 | 2024-05-02 | 5,891,000 | -109,000 | 0.28 | 2,076,296,000 | 30,515,380 | 5.180 | 2024-04-29 |
| 54 | 2024-04-18 | 6,000,000 | -12,000 | 0.29 | 2,076,296,000 | 29,040,000 | 4.840 | 2024-04-16 |
| 55 | 2024-04-10 | 6,012,000 | -50,500 | 0.29 | 2,076,296,000 | 29,158,200 | 4.850 | 2024-04-08 |
| 56 | 2024-02-29 | 6,062,500 | -10,000 | 0.29 | 2,076,296,000 | 29,524,375 | 4.870 | 2024-02-27 |
| 57 | 2024-02-27 | 6,072,500 | -1,500 | 0.29 | 2,076,296,000 | 29,937,425 | 4.930 | 2024-02-23 |
| 58 | 2024-02-26 | 6,074,000 | -5,000 | 0.29 | 2,076,296,000 | 29,701,860 | 4.890 | 2024-02-22 |
| 59 | 2024-02-23 | 6,079,000 | -13,500 | 0.29 | 2,076,296,000 | 29,422,360 | 4.840 | 2024-02-21 |
| 60 | 2024-02-21 | 6,092,500 | -15,500 | 0.29 | 2,076,296,000 | 28,512,900 | 4.680 | 2024-02-19 |
| 61 | 2024-02-02 | 6,108,000 | -1,000 | 0.29 | 2,076,296,000 | 27,791,400 | 4.550 | 2024-01-31 |
| 62 | 2024-01-26 | 6,109,000 | -30,000 | 0.29 | 2,076,296,000 | 26,818,510 | 4.390 | 2024-01-24 |
| 63 | 2024-01-25 | 6,139,000 | 165,000 | 0.30 | 2,076,296,000 | 25,354,070 | 4.130 | 2024-01-23 |
| 64 | 2023-12-28 | 5,974,000 | -10,000 | 0.29 | 2,076,296,000 | 26,464,820 | 4.430 | 2023-12-22 |
| 65 | 2023-11-02 | 5,984,000 | -5,500 | 0.29 | 2,076,296,000 | 26,987,840 | 4.510 | 2023-10-31 |
| 66 | 2023-09-18 | 5,989,500 | 116,000 | 0.29 | 2,076,296,000 | 29,707,920 | 4.960 | 2023-09-14 |
| 67 | 2023-09-15 | 5,873,500 | 1,000 | 0.28 | 2,076,296,000 | 28,603,945 | 4.870 | 2023-09-13 |
| 68 | 2023-09-04 | 5,872,500 | 2,000 | 0.28 | 2,076,296,000 | 27,542,025 | 4.690 | 2023-08-30 |
| 69 | 2023-08-28 | 5,870,500 | -7,500 | 0.28 | 2,076,296,000 | 27,356,530 | 4.660 | 2023-08-24 |
| 70 | 2023-08-24 | 5,878,000 | -17,500 | 0.28 | 2,076,296,000 | 30,154,140 | 5.130 | 2023-08-22 |
| 71 | 2023-08-18 | 5,895,500 | -20,000 | 0.28 | 2,076,296,000 | 30,538,690 | 5.180 | 2023-08-16 |
| 72 | 2023-08-01 | 5,915,500 | -4,000 | 0.28 | 2,076,296,000 | 33,600,040 | 5.680 | 2023-07-28 |
| 73 | 2023-07-31 | 5,919,500 | 12,000 | 0.29 | 2,076,296,000 | 33,149,200 | 5.600 | 2023-07-27 |
| 74 | 2023-07-27 | 5,907,500 | -9,500 | 0.28 | 2,076,296,000 | 33,377,375 | 5.650 | 2023-07-25 |
| 75 | 2023-07-26 | 5,917,000 | 1,259,500 | 0.28 | 2,076,296,000 | 33,135,200 | 5.600 | 2023-07-24 |
| 76 | 2023-06-21 | 4,657,500 | 702,000 | 0.22 | 2,076,296,000 | 28,410,750 | 6.100 | 2023-06-19 |
| 77 | 2023-06-06 | 3,955,500 | -28,000 | 0.19 | 2,076,296,000 | 23,733,000 | 6.000 | 2023-06-02 |
| 78 | 2023-06-05 | 3,983,500 | -32,000 | 0.19 | 2,076,296,000 | 24,060,340 | 6.040 | 2023-06-01 |
| 79 | 2023-05-24 | 4,015,500 | -6,000 | 0.19 | 2,076,296,000 | 24,615,015 | 6.130 | 2023-05-22 |
| 80 | 2023-05-22 | 4,021,500 | -34,000 | 0.19 | 2,076,296,000 | 25,456,095 | 6.330 | 2023-05-18 |
| 81 | 2023-05-18 | 4,055,500 | -9,500 | 0.20 | 2,076,296,000 | 25,427,985 | 6.270 | 2023-05-16 |
| 82 | 2023-05-17 | 4,065,000 | -43,000 | 0.20 | 2,076,296,000 | 26,259,900 | 6.460 | 2023-05-15 |
| 83 | 2023-05-09 | 4,108,000 | -5,500 | 0.20 | 2,076,296,000 | 29,577,600 | 7.200 | 2023-05-05 |
| 84 | 2023-05-08 | 4,113,500 | -53,500 | 0.20 | 2,076,296,000 | 29,905,145 | 7.270 | 2023-05-04 |
| 85 | 2023-05-04 | 4,167,000 | -10,000 | 0.20 | 2,076,296,000 | 28,877,310 | 6.930 | 2023-05-02 |
| 86 | 2023-05-03 | 4,177,000 | -55,500 | 0.20 | 2,076,296,000 | 29,531,390 | 7.070 | 2023-04-28 |
| 87 | 2023-04-27 | 4,232,500 | -1,000 | 0.20 | 2,076,296,000 | 28,950,300 | 6.840 | 2023-04-25 |
| 88 | 2023-04-26 | 4,233,500 | -153,000 | 0.20 | 2,076,296,000 | 28,745,465 | 6.790 | 2023-04-24 |
| 89 | 2023-04-25 | 4,386,500 | -59,500 | 0.21 | 2,076,296,000 | 28,424,520 | 6.480 | 2023-04-21 |
| 90 | 2023-04-24 | 4,446,000 | -10,000 | 0.21 | 2,076,296,000 | 29,254,680 | 6.580 | 2023-04-20 |
| 91 | 2023-04-21 | 4,456,000 | -8,000 | 0.21 | 2,076,296,000 | 28,072,800 | 6.300 | 2023-04-19 |
| 92 | 2023-04-20 | 4,464,000 | -67,000 | 0.21 | 2,076,296,000 | 28,569,600 | 6.400 | 2023-04-18 |
| 93 | 2023-04-19 | 4,531,000 | -60,500 | 0.22 | 2,076,296,000 | 28,545,300 | 6.300 | 2023-04-17 |
| 94 | 2023-04-18 | 4,591,500 | -101,000 | 0.22 | 2,076,296,000 | 28,099,980 | 6.120 | 2023-04-14 |
| 95 | 2023-04-14 | 4,692,500 | -30,000 | 0.23 | 2,076,296,000 | 28,436,550 | 6.060 | 2023-04-12 |
| 96 | 2023-04-13 | 4,722,500 | -10,000 | 0.23 | 2,076,296,000 | 27,957,200 | 5.920 | 2023-04-11 |
| 97 | 2023-04-12 | 4,732,500 | -10,000 | 0.23 | 2,076,296,000 | 27,543,150 | 5.820 | 2023-04-06 |
| 98 | 2023-04-11 | 4,742,500 | -11,500 | 0.23 | 2,076,296,000 | 28,170,450 | 5.940 | 2023-04-04 |
| 99 | 2023-04-06 | 4,754,000 | -3,000 | 0.23 | 2,076,296,000 | 26,765,020 | 5.630 | 2023-04-03 |
| 100 | 2023-03-28 | 4,757,000 | 3,000 | 0.23 | 2,076,296,000 | 26,781,910 | 5.630 | 2023-03-24 |
| 101 | 2023-03-27 | 4,754,000 | -20,000 | 0.23 | 2,076,296,000 | 28,001,060 | 5.890 | 2023-03-23 |
| 102 | 2023-03-24 | 4,774,000 | -1,500 | 0.23 | 2,076,296,000 | 27,498,240 | 5.760 | 2023-03-22 |
| 103 | 2023-03-23 | 4,775,500 | -10,000 | 0.23 | 2,076,296,000 | 27,459,125 | 5.750 | 2023-03-21 |
| 104 | 2023-03-21 | 4,785,500 | -127,000 | 0.23 | 2,076,296,000 | 29,000,130 | 6.060 | 2023-03-17 |
| 105 | 2023-03-20 | 4,912,500 | -721,000 | 0.24 | 2,076,296,000 | 28,443,375 | 5.790 | 2023-03-16 |
| 106 | 2023-03-17 | 5,633,500 | -53,000 | 0.27 | 2,076,296,000 | 32,336,290 | 5.740 | 2023-03-15 |
| 107 | 2023-03-16 | 5,686,500 | -60,000 | 0.27 | 2,076,296,000 | 30,934,560 | 5.440 | 2023-03-14 |
| 108 | 2023-03-15 | 5,746,500 | -10,000 | 0.28 | 2,076,296,000 | 32,065,470 | 5.580 | 2023-03-13 |
| 109 | 2023-03-14 | 5,756,500 | -5,000 | 0.28 | 2,076,296,000 | 30,221,625 | 5.250 | 2023-03-10 |
| 110 | 2023-03-10 | 5,761,500 | -112,500 | 0.28 | 2,076,296,000 | 32,206,785 | 5.590 | 2023-03-08 |
| 111 | 2023-03-08 | 5,874,000 | -5,000 | 0.28 | 2,076,296,000 | 32,013,300 | 5.450 | 2023-03-06 |
| 112 | 2023-03-07 | 5,879,000 | -24,000 | 0.28 | 2,076,296,000 | 32,510,870 | 5.530 | 2023-03-03 |
| 113 | 2023-03-06 | 5,903,000 | -245,000 | 0.28 | 2,076,296,000 | 31,108,810 | 5.270 | 2023-03-02 |
| 114 | 2023-03-03 | 6,148,000 | -59,000 | 0.30 | 2,076,296,000 | 31,170,360 | 5.070 | 2023-03-01 |
| 115 | 2023-01-12 | 6,207,000 | 500 | 0.30 | 2,076,296,000 | 30,166,020 | 4.860 | 2023-01-10 |
| 116 | 2022-12-21 | 6,206,500 | -10,000 | 0.30 | 2,076,296,000 | 29,542,940 | 4.760 | 2022-12-19 |
| 117 | 2022-12-16 | 6,216,500 | -3,000 | 0.30 | 2,076,296,000 | 30,771,675 | 4.950 | 2022-12-14 |
| 118 | 2022-12-14 | 6,219,500 | 500 | 0.30 | 2,076,296,000 | 31,346,280 | 5.040 | 2022-12-12 |
| 119 | 2022-12-12 | 6,219,000 | -5,000 | 0.30 | 2,076,296,000 | 31,530,330 | 5.070 | 2022-12-08 |
| 120 | 2022-12-07 | 6,224,000 | -34,000 | 0.30 | 2,076,296,000 | 32,676,000 | 5.250 | 2022-12-05 |
| 121 | 2022-11-17 | 6,258,000 | -180,000 | 0.30 | 2,076,296,000 | 26,408,760 | 4.220 | 2022-11-15 |
| 122 | 2022-11-16 | 6,438,000 | -200,000 | 0.31 | 2,076,296,000 | 26,782,080 | 4.160 | 2022-11-14 |
| 123 | 2022-10-06 | 6,638,000 | -190,000 | 0.32 | 2,076,296,000 | 25,888,200 | 3.900 | 2022-10-03 |
| 124 | 2022-10-03 | 6,828,000 | 500 | 0.33 | 2,076,296,000 | 26,834,040 | 3.930 | 2022-09-29 |
| 125 | 2022-09-20 | 6,827,500 | -10,000 | 0.33 | 2,076,296,000 | 29,426,525 | 4.310 | 2022-09-16 |
| 126 | 2022-09-19 | 6,837,500 | -10,000 | 0.33 | 2,076,296,000 | 30,153,375 | 4.410 | 2022-09-15 |
| 127 | 2022-09-15 | 6,847,500 | -5,000 | 0.33 | 2,076,296,000 | 30,882,225 | 4.510 | 2022-09-13 |
| 128 | 2022-07-26 | 6,852,500 | -4,000 | 0.33 | 2,076,296,000 | 31,178,875 | 4.550 | 2022-07-22 |
| 129 | 2022-07-25 | 6,856,500 | -15,000 | 0.33 | 2,076,296,000 | 31,334,205 | 4.570 | 2022-07-21 |
| 130 | 2022-07-20 | 6,871,500 | -39,000 | 0.33 | 2,076,296,000 | 31,883,760 | 4.640 | 2022-07-18 |
| 131 | 2022-07-19 | 6,910,500 | 101,000 | 0.33 | 2,076,296,000 | 33,585,030 | 4.860 | 2022-07-15 |
| 132 | 2022-07-14 | 6,809,500 | -34,000 | 0.33 | 2,076,296,000 | 34,183,690 | 5.020 | 2022-07-12 |
| 133 | 2022-07-13 | 6,843,500 | 28,000 | 0.33 | 2,076,296,000 | 34,080,630 | 4.980 | 2022-07-11 |
| 134 | 2022-06-27 | 6,815,500 | 100,000 | 0.33 | 2,076,296,000 | 33,600,415 | 4.930 | 2022-06-23 |
| 135 | 2022-06-17 | 6,715,500 | 974,500 | 0.32 | 2,076,296,000 | 33,443,190 | 4.980 | 2022-06-15 |
| 136 | 2022-06-15 | 5,741,000 | -4,000 | 0.28 | 2,076,296,000 | 28,245,720 | 4.920 | 2022-06-13 |
| 137 | 2022-05-23 | 5,745,000 | 500 | 0.28 | 2,076,296,000 | 29,988,900 | 5.220 | 2022-05-19 |
| 138 | 2022-05-17 | 5,744,500 | -16,000 | 0.28 | 2,076,296,000 | 29,354,395 | 5.110 | 2022-05-13 |
| 139 | 2022-04-29 | 5,760,500 | -13,000 | 0.28 | 2,076,296,000 | 29,090,525 | 5.050 | 2022-04-27 |
| 140 | 2022-04-12 | 5,773,500 | -5,000 | 0.28 | 2,076,296,000 | 31,176,900 | 5.400 | 2022-04-08 |
| 141 | 2022-03-24 | 5,778,500 | 20,000 | 0.28 | 2,076,296,000 | 28,256,865 | 4.890 | 2022-03-22 |
| 142 | 2022-03-08 | 5,758,500 | 5,000 | 0.28 | 2,076,296,000 | 29,713,860 | 5.160 | 2022-03-04 |
| 143 | 2022-03-02 | 5,753,500 | -15,000 | 0.28 | 2,076,296,000 | 30,033,270 | 5.220 | 2022-02-28 |
| 144 | 2022-02-28 | 5,768,500 | -31,500 | 0.28 | 2,076,296,000 | 30,746,105 | 5.330 | 2022-02-24 |
| 145 | 2022-02-24 | 5,800,000 | 20,000 | 0.28 | 2,076,296,000 | 32,306,000 | 5.570 | 2022-02-22 |
| 146 | 2022-02-11 | 5,780,000 | -6,000 | 0.28 | 2,076,296,000 | 33,755,200 | 5.840 | 2022-02-09 |
| 147 | 2022-02-09 | 5,786,000 | -61,000 | 0.28 | 2,076,296,000 | 33,732,380 | 5.830 | 2022-02-07 |
| 148 | 2022-02-08 | 5,847,000 | -4,000 | 0.28 | 2,076,296,000 | 32,333,910 | 5.530 | 2022-02-04 |
| 149 | 2022-02-07 | 5,851,000 | -17,000 | 0.28 | 2,076,296,000 | 31,712,420 | 5.420 | 2022-01-28 |
| 150 | 2022-02-04 | 5,868,000 | 4,000 | 0.28 | 2,076,296,000 | 32,391,360 | 5.520 | 2022-01-27 |
| 151 | 2022-01-25 | 5,864,000 | -12,000 | 0.28 | 2,076,296,000 | 33,307,520 | 5.680 | 2022-01-21 |
| 152 | 2022-01-24 | 5,876,000 | -50,000 | 0.28 | 2,076,296,000 | 33,904,520 | 5.770 | 2022-01-20 |
| 153 | 2022-01-21 | 5,926,000 | -20,000 | 0.29 | 2,076,296,000 | 33,422,640 | 5.640 | 2022-01-19 |
| 154 | 2022-01-17 | 5,946,000 | -5,000 | 0.29 | 2,076,296,000 | 33,238,140 | 5.590 | 2022-01-13 |
| 155 | 2022-01-14 | 5,951,000 | -51,000 | 0.29 | 2,076,296,000 | 32,790,010 | 5.510 | 2022-01-12 |
| 156 | 2022-01-11 | 6,002,000 | -8,000 | 0.29 | 2,076,296,000 | 32,890,960 | 5.480 | 2022-01-07 |
| 157 | 2022-01-04 | 6,010,000 | -50,000 | 0.29 | 2,076,296,000 | 30,771,200 | 5.120 | 2021-12-30 |
| 158 | 2021-12-30 | 6,060,000 | -5,000 | 0.29 | 2,076,296,000 | 30,845,400 | 5.090 | 2021-12-28 |
| 159 | 2021-12-23 | 6,065,000 | -10,000 | 0.29 | 2,076,296,000 | 31,052,800 | 5.120 | 2021-12-21 |
| 160 | 2021-12-15 | 6,075,000 | 479,000 | 0.29 | 2,076,296,000 | 31,164,750 | 5.130 | 2021-12-13 |
| 161 | 2021-11-19 | 5,596,000 | 2,000 | 0.27 | 2,076,296,000 | 27,588,280 | 4.930 | 2021-11-17 |
| 162 | 2021-11-10 | 5,594,000 | -500 | 0.27 | 2,076,296,000 | 27,354,660 | 4.890 | 2021-11-08 |
| 163 | 2021-09-21 | 5,594,500 | -150,000 | 0.27 | 2,076,296,000 | 30,098,410 | 5.380 | 2021-09-17 |
| 164 | 2021-09-16 | 5,744,500 | -10,000 | 0.28 | 2,076,296,000 | 31,652,195 | 5.510 | 2021-09-14 |
| 165 | 2021-09-15 | 5,754,500 | -50,000 | 0.28 | 2,076,296,000 | 33,203,465 | 5.770 | 2021-09-13 |
| 166 | 2021-09-14 | 5,804,500 | -23,000 | 0.28 | 2,076,296,000 | 33,898,280 | 5.840 | 2021-09-10 |
| 167 | 2021-09-13 | 5,827,500 | -15,000 | 0.28 | 2,076,296,000 | 33,799,500 | 5.800 | 2021-09-09 |
| 168 | 2021-09-10 | 5,842,500 | -155,000 | 0.28 | 2,076,296,000 | 33,360,675 | 5.710 | 2021-09-08 |
| 169 | 2021-09-09 | 5,997,500 | -17,000 | 0.29 | 2,076,296,000 | 34,965,425 | 5.830 | 2021-09-07 |
| 170 | 2021-09-08 | 6,014,500 | -57,500 | 0.29 | 2,076,296,000 | 34,703,665 | 5.770 | 2021-09-06 |
| 171 | 2021-09-07 | 6,072,000 | -2,565,500 | 0.29 | 2,076,296,000 | 33,274,560 | 5.480 | 2021-09-03 |
| 172 | 2021-09-06 | 8,637,500 | -306,000 | 0.42 | 2,076,296,000 | 47,679,000 | 5.520 | 2021-09-02 |
| 173 | 2021-09-03 | 8,943,500 | -14,000 | 0.43 | 2,076,296,000 | 47,221,680 | 5.280 | 2021-09-01 |
| 174 | 2021-08-10 | 8,957,500 | -10,000 | 0.43 | 2,076,296,000 | 42,906,425 | 4.790 | 2021-08-06 |
| 175 | 2021-08-05 | 8,967,500 | -1,000 | 0.43 | 2,076,296,000 | 43,223,350 | 4.820 | 2021-08-03 |
| 176 | 2021-08-04 | 8,968,500 | -8,000 | 0.43 | 2,076,296,000 | 42,869,430 | 4.780 | 2021-08-02 |
| 177 | 2021-07-29 | 8,976,500 | 500 | 0.43 | 2,076,296,000 | 42,189,550 | 4.700 | 2021-07-27 |
| 178 | 2021-07-28 | 8,976,000 | 16,000 | 0.43 | 2,076,296,000 | 44,969,760 | 5.010 | 2021-07-26 |
| 179 | 2021-07-16 | 8,960,000 | -8,000 | 0.43 | 2,076,296,000 | 45,068,800 | 5.030 | 2021-07-14 |
| 180 | 2021-07-14 | 8,968,000 | -20,000 | 0.43 | 2,076,296,000 | 45,288,400 | 5.050 | 2021-07-12 |
| 181 | 2021-07-09 | 8,988,000 | -126,000 | 0.43 | 2,076,296,000 | 45,748,920 | 5.090 | 2021-07-07 |
| 182 | 2021-07-07 | 9,114,000 | -30,000 | 0.44 | 2,076,296,000 | 46,481,400 | 5.100 | 2021-07-05 |
| 183 | 2021-07-05 | 9,144,000 | -20,000 | 0.44 | 2,076,296,000 | 46,908,720 | 5.130 | 2021-06-30 |
| 184 | 2021-07-02 | 9,164,000 | -5,000 | 0.44 | 2,076,296,000 | 47,286,240 | 5.160 | 2021-06-29 |
| 185 | 2021-06-29 | 9,169,000 | -10,000 | 0.44 | 2,076,296,000 | 47,128,660 | 5.140 | 2021-06-25 |
| 186 | 2021-06-28 | 9,179,000 | -16,000 | 0.44 | 2,076,296,000 | 46,996,480 | 5.120 | 2021-06-24 |
| 187 | 2021-06-23 | 9,195,000 | 5,011,000 | 0.44 | 2,076,296,000 | 46,894,500 | 5.100 | 2021-06-21 |
| 188 | 2021-06-22 | 4,184,000 | -12,500 | 0.20 | 2,076,296,000 | 21,212,880 | 5.070 | 2021-06-18 |
| 189 | 2021-06-03 | 4,196,500 | -5,000 | 0.20 | 2,076,296,000 | 21,024,465 | 5.010 | 2021-06-01 |
| 190 | 2021-05-18 | 4,201,500 | 50,000 | 0.20 | 2,076,296,000 | 21,595,710 | 5.140 | 2021-05-14 |
| 191 | 2021-05-14 | 4,151,500 | 50,000 | 0.20 | 2,076,296,000 | 21,712,345 | 5.230 | 2021-05-12 |
| 192 | 2021-05-13 | 4,101,500 | 100,000 | 0.20 | 2,076,296,000 | 21,491,860 | 5.240 | 2021-05-11 |
| 193 | 2021-05-06 | 4,001,500 | -20,000 | 0.19 | 2,076,296,000 | 20,807,800 | 5.200 | 2021-05-04 |
| 194 | 2021-04-19 | 4,021,500 | 2,000 | 0.19 | 2,076,296,000 | 20,348,790 | 5.060 | 2021-04-15 |
| 195 | 2021-04-09 | 4,019,500 | -6,000 | 0.19 | 2,076,296,000 | 20,620,035 | 5.130 | 2021-04-07 |
| 196 | 2021-03-25 | 4,025,500 | 6,000 | 0.19 | 2,076,296,000 | 20,087,245 | 4.990 | 2021-03-23 |
| 197 | 2021-03-24 | 4,019,500 | -6,000 | 0.19 | 2,076,296,000 | 20,298,475 | 5.050 | 2021-03-22 |
| 198 | 2021-03-23 | 4,025,500 | 6,000 | 0.19 | 2,076,296,000 | 20,248,265 | 5.030 | 2021-03-19 |
| 199 | 2021-03-17 | 4,019,500 | -6,000 | 0.19 | 2,076,296,000 | 20,177,890 | 5.020 | 2021-03-15 |
| 200 | 2021-03-11 | 4,025,500 | -1,000 | 0.19 | 2,076,296,000 | 19,684,695 | 4.890 | 2021-03-09 |
| 201 | 2021-03-02 | 4,026,500 | 36,000 | 0.19 | 2,076,296,000 | 20,575,415 | 5.110 | 2021-02-26 |
| 202 | 2021-03-01 | 3,990,500 | -5,000 | 0.19 | 2,076,296,000 | 20,830,410 | 5.220 | 2021-02-25 |
| 203 | 2021-02-26 | 3,995,500 | 5,000 | 0.19 | 2,076,296,000 | 20,257,185 | 5.070 | 2021-02-24 |
| 204 | 2021-02-23 | 3,990,500 | -4,000 | 0.19 | 2,076,296,000 | 20,710,695 | 5.190 | 2021-02-19 |
| 205 | 2021-01-26 | 3,994,500 | -5,000 | 0.19 | 2,076,296,000 | 19,413,270 | 4.860 | 2021-01-22 |
| 206 | 2021-01-20 | 3,999,500 | 10,000 | 0.19 | 2,076,296,000 | 20,277,465 | 5.070 | 2021-01-18 |
| 207 | 2021-01-18 | 3,989,500 | 4,000 | 0.19 | 2,076,296,000 | 20,027,290 | 5.020 | 2021-01-14 |
| 208 | 2021-01-12 | 3,985,500 | 1,000 | 0.19 | 2,076,296,000 | 18,014,460 | 4.520 | 2021-01-08 |
| 209 | 2021-01-04 | 3,984,500 | 10,000 | 0.19 | 2,076,296,000 | 17,213,040 | 4.320 | 2020-12-29 |
| 210 | 2020-11-24 | 3,974,500 | 500 | 0.19 | 2,076,296,000 | 21,104,595 | 5.310 | 2020-11-20 |
| 211 | 2020-11-17 | 3,974,000 | -15,000 | 0.19 | 2,076,296,000 | 22,174,920 | 5.580 | 2020-11-13 |
| 212 | 2020-10-28 | 3,989,000 | -15,000 | 0.19 | 2,076,296,000 | 21,899,610 | 5.490 | 2020-10-23 |
| 213 | 2020-10-16 | 4,004,000 | 500 | 0.19 | 2,076,296,000 | 20,700,680 | 5.170 | 2020-10-14 |
| 214 | 2020-10-14 | 4,003,500 | 513,500 | 0.19 | 2,076,296,000 | 21,258,585 | 5.310 | 2020-10-09 |
| 215 | 2020-08-19 | 3,490,000 | -1,500 | 0.17 | 2,076,296,000 | 23,871,600 | 6.840 | 2020-08-17 |
| 216 | 2020-08-06 | 3,491,500 | 500 | 0.17 | 2,076,296,000 | 22,205,940 | 6.360 | 2020-08-04 |
| 217 | 2020-07-31 | 3,491,000 | 29,000 | 0.17 | 2,076,296,000 | 21,399,830 | 6.130 | 2020-07-29 |
| 218 | 2020-07-17 | 3,462,000 | 355,500 | 0.17 | 2,076,296,000 | 23,437,740 | 6.770 | 2020-07-15 |
| 219 | 2020-06-30 | 3,106,500 | -2,500 | 0.15 | 2,076,296,000 | 19,353,495 | 6.230 | 2020-06-26 |
| 220 | 2020-06-29 | 3,109,000 | 20,000 | 0.15 | 2,076,296,000 | 19,897,600 | 6.400 | 2020-06-24 |
| 221 | 2020-06-12 | 3,089,000 | 483,500 | 0.15 | 2,076,296,000 | 21,931,900 | 7.100 | 2020-06-10 |
| 222 | 2020-06-08 | 2,605,500 | 500 | 0.13 | 2,076,296,000 | 18,655,380 | 7.160 | 2020-06-04 |
| 223 | 2020-04-29 | 2,605,000 | -2,500 | 0.13 | 2,076,296,000 | 22,246,700 | 8.540 | 2020-04-27 |
| 224 | 2020-04-22 | 2,607,500 | -2,000 | 0.13 | 2,076,296,000 | 23,024,225 | 8.830 | 2020-04-20 |
| 225 | 2020-04-21 | 2,609,500 | -5,000 | 0.13 | 2,076,296,000 | 22,441,700 | 8.600 | 2020-04-17 |
| 226 | 2020-04-15 | 2,614,500 | -38,000 | 0.13 | 2,076,296,000 | 22,981,455 | 8.790 | 2020-04-09 |
| 227 | 2020-04-06 | 2,652,500 | -10,000 | 0.13 | 2,076,296,000 | 23,076,750 | 8.700 | 2020-04-02 |
| 228 | 2020-04-02 | 2,662,500 | -4,000 | 0.13 | 2,076,296,000 | 23,110,500 | 8.680 | 2020-03-31 |
| 229 | 2020-03-31 | 2,666,500 | -10,000 | 0.13 | 2,076,296,000 | 21,705,310 | 8.140 | 2020-03-27 |
| 230 | 2020-03-26 | 2,676,500 | -500 | 0.13 | 2,076,296,000 | 20,368,165 | 7.610 | 2020-03-24 |
| 231 | 2020-03-24 | 2,677,000 | -238,000 | 0.13 | 2,076,296,000 | 21,121,530 | 7.890 | 2020-03-20 |
| 232 | 2020-03-10 | 2,915,000 | -38,500 | 0.14 | 2,076,296,000 | 27,342,700 | 9.380 | 2020-03-06 |
| 233 | 2020-03-09 | 2,953,500 | -8,000 | 0.14 | 2,076,296,000 | 28,471,740 | 9.640 | 2020-03-05 |
| 234 | 2020-03-06 | 2,961,500 | -103,000 | 0.14 | 2,076,296,000 | 29,170,775 | 9.850 | 2020-03-04 |
| 235 | 2020-03-05 | 3,064,500 | -48,500 | 0.15 | 2,076,296,000 | 29,419,200 | 9.600 | 2020-03-03 |
| 236 | 2020-03-04 | 3,113,000 | -84,000 | 0.15 | 2,076,296,000 | 29,542,370 | 9.490 | 2020-03-02 |
| 237 | 2020-03-03 | 3,197,000 | -40,000 | 0.15 | 2,076,296,000 | 28,517,240 | 8.920 | 2020-02-28 |
| 238 | 2020-03-02 | 3,237,000 | -70,500 | 0.16 | 2,076,296,000 | 28,906,410 | 8.930 | 2020-02-27 |
| 239 | 2020-02-28 | 3,307,500 | -20,000 | 0.16 | 2,076,296,000 | 28,080,675 | 8.490 | 2020-02-26 |
| 240 | 2020-02-24 | 3,327,500 | -50,000 | 0.16 | 2,076,296,000 | 28,949,250 | 8.700 | 2020-02-20 |
| 241 | 2020-02-20 | 3,377,500 | 500 | 0.16 | 2,076,296,000 | 29,181,600 | 8.640 | 2020-02-18 |
| 242 | 2020-02-19 | 3,377,000 | -6,000 | 0.16 | 2,076,296,000 | 29,211,050 | 8.650 | 2020-02-17 |
| 243 | 2020-02-18 | 3,383,000 | -1,000 | 0.16 | 2,076,296,000 | 28,924,650 | 8.550 | 2020-02-14 |
| 244 | 2020-02-13 | 3,384,000 | -6,000 | 0.16 | 2,076,296,000 | 28,290,240 | 8.360 | 2020-02-11 |
| 245 | 2020-02-12 | 3,390,000 | -10,000 | 0.16 | 2,076,296,000 | 28,238,700 | 8.330 | 2020-02-10 |
| 246 | 2020-02-11 | 3,400,000 | -15,000 | 0.16 | 2,076,296,000 | 27,812,000 | 8.180 | 2020-02-07 |
| 247 | 2020-02-10 | 3,415,000 | -35,000 | 0.16 | 2,076,296,000 | 27,285,850 | 7.990 | 2020-02-06 |
| 248 | 2020-02-06 | 3,450,000 | 146,500 | 0.17 | 2,076,296,000 | 26,151,000 | 7.580 | 2020-02-04 |
| 249 | 2020-01-03 | 3,303,500 | 62,000 | 0.16 | 2,076,296,000 | 28,542,240 | 8.640 | 2019-12-30 |
| 250 | 2019-11-15 | 3,241,500 | 204,500 | 0.16 | 2,076,296,000 | 27,163,770 | 8.380 | 2019-11-13 |
| 251 | 2019-11-14 | 3,037,000 | -19,000 | 0.15 | 2,076,296,000 | 26,361,160 | 8.680 | 2019-11-12 |
| 252 | 2019-11-11 | 3,056,000 | 3,000 | 0.15 | 2,076,296,000 | 27,901,280 | 9.130 | 2019-11-07 |
| 253 | 2019-10-28 | 3,053,000 | -22,500 | 0.15 | 2,076,296,000 | 27,904,420 | 9.140 | 2019-10-24 |
| 254 | 2019-10-10 | 3,075,500 | -20,000 | 0.15 | 2,076,296,000 | 27,095,155 | 8.810 | 2019-10-08 |
| 255 | 2019-09-16 | 3,095,500 | -49,500 | 0.15 | 2,076,296,000 | 28,757,195 | 9.290 | 2019-09-12 |
| 256 | 2019-09-10 | 3,145,000 | -9,500 | 0.15 | 2,076,296,000 | 29,279,950 | 9.310 | 2019-09-06 |
| 257 | 2019-09-02 | 3,154,500 | 500 | 0.15 | 2,076,296,000 | 25,993,080 | 8.240 | 2019-08-29 |
| 258 | 2019-08-21 | 3,154,000 | -2,000 | 0.15 | 2,076,296,000 | 26,998,240 | 8.560 | 2019-08-19 |
| 259 | 2019-08-05 | 3,156,000 | -4,500 | 0.15 | 2,076,296,000 | 28,277,760 | 8.960 | 2019-08-01 |
| 260 | 2019-07-30 | 3,160,500 | -30,000 | 0.15 | 2,076,296,000 | 29,708,700 | 9.400 | 2019-07-26 |
| 261 | 2019-07-25 | 3,190,500 | 2,000 | 0.15 | 2,076,296,000 | 30,182,130 | 9.460 | 2019-07-23 |
| 262 | 2019-07-23 | 3,188,500 | -3,500 | 0.15 | 2,076,296,000 | 30,737,140 | 9.640 | 2019-07-19 |
| 263 | 2019-07-19 | 3,192,000 | -16,500 | 0.15 | 2,076,296,000 | 29,972,880 | 9.390 | 2019-07-17 |
| 264 | 2019-07-18 | 3,208,500 | 167,000 | 0.15 | 2,076,296,000 | 30,127,815 | 9.390 | 2019-07-16 |
| 265 | 2019-07-12 | 3,041,500 | 500 | 0.15 | 2,076,296,000 | 27,616,820 | 9.080 | 2019-07-10 |
| 266 | 2019-06-27 | 3,041,000 | -500 | 0.15 | 2,076,296,000 | 29,345,650 | 9.650 | 2019-06-25 |
| 267 | 2019-06-26 | 3,041,500 | -2,000 | 0.15 | 2,076,296,000 | 29,989,190 | 9.860 | 2019-06-24 |
| 268 | 2019-06-24 | 3,043,500 | -4,000 | 0.15 | 2,076,296,000 | 30,313,260 | 9.960 | 2019-06-20 |
| 269 | 2019-06-18 | 3,047,500 | -14,500 | 0.15 | 2,076,296,000 | 30,109,300 | 9.880 | 2019-06-14 |
| 270 | 2019-06-14 | 3,062,000 | -44,500 | 0.15 | 2,076,296,000 | 30,742,480 | 10.04 | 2019-06-12 |
| 271 | 2019-06-13 | 3,106,500 | -11,000 | 0.15 | 2,076,296,000 | 31,313,520 | 10.08 | 2019-06-11 |
| 272 | 2019-06-12 | 3,117,500 | -18,500 | 0.15 | 2,076,296,000 | 29,304,500 | 9.400 | 2019-06-10 |
| 273 | 2019-05-23 | 3,136,000 | -8,000 | 0.15 | 2,076,296,000 | 29,980,160 | 9.560 | 2019-05-21 |
| 274 | 2019-05-21 | 3,144,000 | -7,000 | 0.15 | 2,076,296,000 | 29,868,000 | 9.500 | 2019-05-17 |
| 275 | 2019-05-20 | 3,151,000 | -29,500 | 0.15 | 2,076,296,000 | 29,650,910 | 9.410 | 2019-05-16 |
| 276 | 2019-05-17 | 3,180,500 | 765,000 | 0.15 | 2,076,296,000 | 30,055,725 | 9.450 | 2019-05-15 |
| 277 | 2019-05-08 | 2,415,500 | 5,000 | 0.12 | 2,076,296,000 | 22,053,515 | 9.130 | 2019-05-06 |
| 278 | 2019-04-23 | 2,410,500 | -2,000 | 0.12 | 2,076,296,000 | 23,261,325 | 9.650 | 2019-04-17 |
| 279 | 2019-04-12 | 2,412,500 | 2,000 | 0.12 | 2,076,296,000 | 24,076,750 | 9.980 | 2019-04-10 |
| 280 | 2019-03-11 | 2,410,500 | -25,000 | 0.12 | 2,076,296,000 | 27,383,280 | 11.36 | 2019-03-07 |
| 281 | 2019-03-06 | 2,435,500 | -5,000 | 0.12 | 2,076,296,000 | 28,203,090 | 11.58 | 2019-03-04 |
| 282 | 2019-03-01 | 2,440,500 | -2,000 | 0.12 | 2,076,296,000 | 27,968,130 | 11.46 | 2019-02-27 |
| 283 | 2019-02-28 | 2,442,500 | -4,500 | 0.12 | 2,076,296,000 | 28,039,900 | 11.48 | 2019-02-26 |
| 284 | 2019-02-27 | 2,447,000 | -6,000 | 0.12 | 2,076,296,000 | 27,846,860 | 11.38 | 2019-02-25 |
| 285 | 2019-02-22 | 2,453,000 | -5,500 | 0.12 | 2,076,296,000 | 27,669,840 | 11.28 | 2019-02-20 |
| 286 | 2019-02-18 | 2,458,500 | 10,000 | 0.12 | 2,076,296,000 | 26,994,330 | 10.98 | 2019-02-14 |
| 287 | 2019-01-22 | 2,448,500 | -17,000 | 0.12 | 2,076,296,000 | 27,570,110 | 11.26 | 2019-01-18 |
| 288 | 2019-01-17 | 2,465,500 | -10,500 | 0.12 | 2,076,296,000 | 28,008,080 | 11.36 | 2019-01-15 |
| 289 | 2019-01-15 | 2,476,000 | -20,000 | 0.12 | 2,076,296,000 | 27,681,680 | 11.18 | 2019-01-11 |
| 290 | 2019-01-11 | 2,496,000 | -3,500 | 0.12 | 2,076,296,000 | 27,605,760 | 11.06 | 2019-01-09 |
| 291 | 2019-01-10 | 2,499,500 | -33,500 | 0.12 | 2,076,296,000 | 28,094,380 | 11.24 | 2019-01-08 |
| 292 | 2019-01-08 | 2,533,000 | -2,000 | 0.12 | 2,076,296,000 | 27,407,060 | 10.82 | 2019-01-04 |
| 293 | 2019-01-04 | 2,535,000 | 1,000 | 0.12 | 2,076,296,000 | 27,378,000 | 10.80 | 2019-01-02 |
| 294 | 2018-12-27 | 2,534,000 | -1,000 | 0.12 | 2,076,296,000 | 27,519,240 | 10.86 | 2018-12-20 |
| 295 | 2018-12-19 | 2,535,000 | -30,000 | 0.12 | 2,076,296,000 | 28,037,100 | 11.06 | 2018-12-17 |
| 296 | 2018-12-18 | 2,565,000 | -7,500 | 0.12 | 2,076,296,000 | 27,958,500 | 10.90 | 2018-12-14 |
| 297 | 2018-12-17 | 2,572,500 | -14,500 | 0.12 | 2,076,296,000 | 28,297,500 | 11.00 | 2018-12-13 |
| 298 | 2018-12-07 | 2,587,000 | -500 | 0.12 | 2,076,296,000 | 26,594,360 | 10.28 | 2018-12-05 |
| 299 | 2018-11-26 | 2,587,500 | -1,500 | 0.12 | 2,076,296,000 | 27,479,250 | 10.62 | 2018-11-22 |
| 300 | 2018-11-23 | 2,589,000 | -10,000 | 0.12 | 2,076,296,000 | 27,650,520 | 10.68 | 2018-11-21 |
| 301 | 2018-11-21 | 2,599,000 | -3,000 | 0.13 | 2,076,296,000 | 28,277,120 | 10.88 | 2018-11-19 |
| 302 | 2018-11-20 | 2,602,000 | -7,500 | 0.13 | 2,076,296,000 | 28,465,880 | 10.94 | 2018-11-16 |
| 303 | 2018-11-19 | 2,609,500 | -26,000 | 0.13 | 2,076,296,000 | 28,391,360 | 10.88 | 2018-11-15 |
| 304 | 2018-11-13 | 2,635,500 | -10,000 | 0.13 | 2,076,296,000 | 27,198,360 | 10.32 | 2018-11-09 |
| 305 | 2018-11-12 | 2,645,500 | -10,000 | 0.13 | 2,076,296,000 | 27,883,570 | 10.54 | 2018-11-08 |
| 306 | 2018-11-09 | 2,655,500 | -3,000 | 0.13 | 2,076,296,000 | 27,776,530 | 10.46 | 2018-11-07 |
| 307 | 2018-11-08 | 2,658,500 | -500 | 0.13 | 2,076,296,000 | 28,126,930 | 10.58 | 2018-11-06 |
| 308 | 2018-11-06 | 2,659,000 | -16,000 | 0.13 | 2,076,296,000 | 28,238,580 | 10.62 | 2018-11-02 |
| 309 | 2018-10-18 | 2,675,000 | -8,000 | 0.13 | 2,076,296,000 | 27,659,500 | 10.34 | 2018-10-15 |
| 310 | 2018-10-16 | 2,683,000 | -26,500 | 0.13 | 2,076,296,000 | 28,010,520 | 10.44 | 2018-10-12 |
| 311 | 2018-10-15 | 2,709,500 | -14,000 | 0.13 | 2,076,296,000 | 27,582,710 | 10.18 | 2018-10-11 |
| 312 | 2018-10-12 | 2,723,500 | -175,000 | 0.13 | 2,076,296,000 | 29,304,860 | 10.76 | 2018-10-10 |
| 313 | 2018-10-11 | 2,898,500 | -10,000 | 0.14 | 2,076,296,000 | 30,144,400 | 10.40 | 2018-10-09 |
| 314 | 2018-10-04 | 2,908,500 | -2,500 | 0.14 | 2,076,296,000 | 29,899,380 | 10.28 | 2018-10-02 |
| 315 | 2018-10-03 | 2,911,000 | -15,000 | 0.14 | 2,076,296,000 | 30,740,160 | 10.56 | 2018-09-28 |
| 316 | 2018-10-02 | 2,926,000 | -80,500 | 0.14 | 2,076,296,000 | 30,664,480 | 10.48 | 2018-09-27 |
| 317 | 2018-09-26 | 3,006,500 | -3,500 | 0.14 | 2,076,296,000 | 30,726,430 | 10.22 | 2018-09-21 |
| 318 | 2018-09-24 | 3,010,000 | -49,000 | 0.14 | 2,076,296,000 | 31,123,400 | 10.34 | 2018-09-20 |
| 319 | 2018-09-21 | 3,059,000 | -117,000 | 0.15 | 2,076,296,000 | 31,446,520 | 10.28 | 2018-09-19 |
| 320 | 2018-09-20 | 3,176,000 | -12,500 | 0.15 | 2,076,296,000 | 31,823,520 | 10.02 | 2018-09-18 |
| 321 | 2018-09-18 | 3,188,500 | -4,000 | 0.15 | 2,076,296,000 | 30,800,910 | 9.660 | 2018-09-14 |
| 322 | 2018-09-17 | 3,192,500 | -26,000 | 0.15 | 2,076,296,000 | 30,392,600 | 9.520 | 2018-09-13 |
| 323 | 2018-09-14 | 3,218,500 | -3,000 | 0.16 | 2,076,296,000 | 29,899,865 | 9.290 | 2018-09-12 |
| 324 | 2018-09-03 | 3,221,500 | -261,500 | 0.16 | 2,076,296,000 | 29,573,370 | 9.180 | 2018-08-30 |
| 325 | 2018-08-31 | 3,483,000 | -88,500 | 0.17 | 2,076,296,000 | 31,939,110 | 9.170 | 2018-08-29 |
| 326 | 2018-08-20 | 3,571,500 | -10,000 | 0.17 | 2,076,296,000 | 33,214,950 | 9.300 | 2018-08-16 |
| 327 | 2018-08-17 | 3,581,500 | -100,000 | 0.17 | 2,076,296,000 | 34,060,065 | 9.510 | 2018-08-15 |
| 328 | 2018-08-16 | 3,681,500 | -10,000 | 0.18 | 2,076,296,000 | 35,747,365 | 9.710 | 2018-08-14 |
| 329 | 2018-08-13 | 3,691,500 | 328,000 | 0.18 | 2,076,296,000 | 36,213,615 | 9.810 | 2018-08-09 |
| 330 | 2018-08-10 | 3,363,500 | -48,000 | 0.16 | 2,076,296,000 | 32,995,935 | 9.810 | 2018-08-08 |
| 331 | 2018-08-09 | 3,411,500 | -123,500 | 0.16 | 2,076,296,000 | 33,193,895 | 9.730 | 2018-08-07 |
| 332 | 2018-08-07 | 3,535,000 | -19,000 | 0.17 | 2,076,296,000 | 31,673,600 | 8.960 | 2018-08-03 |
| 333 | 2018-08-03 | 3,554,000 | -4,000 | 0.17 | 2,076,296,000 | 33,514,220 | 9.430 | 2018-08-01 |
| 334 | 2018-08-02 | 3,558,000 | -13,000 | 0.17 | 2,076,296,000 | 33,694,260 | 9.470 | 2018-07-31 |
| 335 | 2018-07-26 | 3,571,000 | -163,000 | 0.17 | 2,076,296,000 | 33,531,690 | 9.390 | 2018-07-24 |
| 336 | 2018-07-25 | 3,734,000 | -11,000 | 0.18 | 2,076,296,000 | 30,842,840 | 8.260 | 2018-07-23 |
| 337 | 2018-07-23 | 3,745,000 | -222,500 | 0.18 | 2,076,296,000 | 29,098,650 | 7.770 | 2018-07-19 |
| 338 | 2018-07-12 | 3,967,500 | -500 | 0.19 | 2,076,296,000 | 30,827,475 | 7.770 | 2018-07-10 |
| 339 | 2018-07-11 | 3,968,000 | 159,500 | 0.19 | 2,076,296,000 | 31,188,480 | 7.860 | 2018-07-09 |
| 340 | 2018-07-09 | 3,808,500 | -10,000 | 0.18 | 2,076,296,000 | 30,010,980 | 7.880 | 2018-07-05 |
| 341 | 2018-07-06 | 3,818,500 | -24,000 | 0.18 | 2,076,296,000 | 29,898,855 | 7.830 | 2018-07-04 |
| 342 | 2018-07-05 | 3,842,500 | -7,500 | 0.19 | 2,076,296,000 | 30,547,875 | 7.950 | 2018-07-03 |
| 343 | 2018-07-04 | 3,850,000 | -19,000 | 0.19 | 2,076,296,000 | 30,607,500 | 7.950 | 2018-06-29 |
| 344 | 2018-06-28 | 3,869,000 | -20,000 | 0.19 | 2,076,296,000 | 30,719,860 | 7.940 | 2018-06-26 |
| 345 | 2018-06-27 | 3,889,000 | -4,000 | 0.19 | 2,076,296,000 | 31,462,010 | 8.090 | 2018-06-25 |
| 346 | 2018-06-21 | 3,893,000 | -40,000 | 0.19 | 2,076,296,000 | 32,934,780 | 8.460 | 2018-06-19 |
| 347 | 2018-06-20 | 3,933,000 | -4,500 | 0.19 | 2,076,296,000 | 33,823,800 | 8.600 | 2018-06-15 |
| 348 | 2018-05-28 | 3,937,500 | -10,500 | 0.19 | 2,076,296,000 | 35,791,875 | 9.090 | 2018-05-24 |
| 349 | 2018-05-14 | 3,948,000 | -7,500 | 0.19 | 2,076,296,000 | 36,242,640 | 9.180 | 2018-05-10 |
| 350 | 2018-05-11 | 3,955,500 | 286,000 | 0.19 | 2,076,296,000 | 35,995,050 | 9.100 | 2018-05-09 |
| 351 | 2018-04-24 | 3,669,500 | -30,000 | 0.18 | 2,076,296,000 | 32,181,515 | 8.770 | 2018-04-20 |
| 352 | 2018-04-06 | 3,699,500 | 10,000 | 0.18 | 2,076,296,000 | 30,409,890 | 8.220 | 2018-04-03 |
| 353 | 2018-03-27 | 3,689,500 | 16,500 | 0.18 | 2,076,296,000 | 29,110,155 | 7.890 | 2018-03-23 |
| 354 | 2018-03-05 | 3,673,000 | -10,000 | 0.18 | 2,076,296,000 | 30,596,090 | 8.330 | 2018-03-01 |
| 355 | 2018-02-21 | 3,683,000 | 20,000 | 0.18 | 2,076,296,000 | 30,347,920 | 8.240 | 2018-02-14 |
| 356 | 2018-02-08 | 3,663,000 | 10,000 | 0.18 | 2,076,296,000 | 32,783,850 | 8.950 | 2018-02-06 |
| 357 | 2018-02-05 | 3,653,000 | 50,000 | 0.18 | 2,076,296,000 | 34,192,080 | 9.360 | 2018-02-01 |
| 358 | 2018-01-30 | 3,603,000 | -30,000 | 0.17 | 2,076,296,000 | 35,129,250 | 9.750 | 2018-01-26 |
| 359 | 2018-01-04 | 3,633,000 | 500 | 0.17 | 2,076,296,000 | 33,786,900 | 9.300 | 2018-01-02 |
| 360 | 2017-12-19 | 3,632,500 | -6,500 | 0.17 | 2,076,296,000 | 32,837,800 | 9.040 | 2017-12-15 |
| 361 | 2017-12-14 | 3,639,000 | -10,000 | 0.18 | 2,076,296,000 | 32,969,340 | 9.060 | 2017-12-12 |
| 362 | 2017-12-05 | 3,649,000 | -5,000 | 0.18 | 2,076,296,000 | 33,534,310 | 9.190 | 2017-12-01 |
| 363 | 2017-11-29 | 3,654,000 | 30,000 | 0.18 | 2,076,296,000 | 33,616,800 | 9.200 | 2017-11-27 |
| 364 | 2017-11-28 | 3,624,000 | -3,000 | 0.17 | 2,076,296,000 | 33,666,960 | 9.290 | 2017-11-24 |
| 365 | 2017-11-27 | 3,627,000 | -5,500 | 0.17 | 2,076,296,000 | 33,332,130 | 9.190 | 2017-11-23 |
| 366 | 2017-11-21 | 3,632,500 | 188,500 | 0.17 | 2,076,296,000 | 33,092,075 | 9.110 | 2017-11-17 |
| 367 | 2017-11-20 | 3,444,000 | 10,000 | 0.17 | 2,076,296,000 | 31,581,480 | 9.170 | 2017-11-16 |
| 368 | 2017-11-13 | 3,434,000 | 500 | 0.17 | 2,076,296,000 | 32,623,000 | 9.500 | 2017-11-09 |
| 369 | 2017-10-18 | 3,433,500 | -9,500 | 0.17 | 2,076,296,000 | 35,021,700 | 10.20 | 2017-10-16 |
| 370 | 2017-10-17 | 3,443,000 | -21,000 | 0.17 | 2,076,296,000 | 35,394,040 | 10.28 | 2017-10-13 |
| 371 | 2017-10-13 | 3,464,000 | -30,000 | 0.17 | 2,076,296,000 | 34,709,280 | 10.02 | 2017-10-11 |
| 372 | 2017-10-09 | 3,494,000 | -10,000 | 0.17 | 2,076,296,000 | 34,695,420 | 9.930 | 2017-10-04 |
| 373 | 2017-10-06 | 3,504,000 | -3,000 | 0.17 | 2,076,296,000 | 34,864,800 | 9.950 | 2017-10-03 |
| 374 | 2017-10-03 | 3,507,000 | 5,000 | 0.17 | 2,076,296,000 | 34,403,670 | 9.810 | 2017-09-28 |
| 375 | 2017-09-29 | 3,502,000 | 311,500 | 0.17 | 2,076,296,000 | 34,599,760 | 9.880 | 2017-09-27 |
| 376 | 2017-09-28 | 3,190,500 | 4,000 | 0.15 | 2,076,296,000 | 31,362,615 | 9.830 | 2017-09-26 |
| 377 | 2017-09-27 | 3,186,500 | 30,000 | 0.15 | 2,076,296,000 | 31,355,160 | 9.840 | 2017-09-25 |
| 378 | 2017-08-15 | 3,156,500 | -53,000 | 0.15 | 2,076,296,000 | 31,691,260 | 10.04 | 2017-08-11 |
| 379 | 2017-08-14 | 3,209,500 | -30,000 | 0.15 | 2,076,296,000 | 32,608,520 | 10.16 | 2017-08-10 |
| 380 | 2017-07-28 | 3,239,500 | -1,500 | 0.16 | 2,076,296,000 | 34,014,750 | 10.50 | 2017-07-26 |
| 381 | 2017-07-21 | 3,241,000 | -19,000 | 0.16 | 2,076,296,000 | 35,521,360 | 10.96 | 2017-07-19 |
| 382 | 2017-07-17 | 3,260,000 | -129,000 | 0.16 | 2,076,296,000 | 34,360,400 | 10.54 | 2017-07-13 |
| 383 | 2017-07-14 | 3,389,000 | -22,000 | 0.16 | 2,076,296,000 | 34,906,700 | 10.30 | 2017-07-12 |
| 384 | 2017-07-12 | 3,411,000 | 225,500 | 0.16 | 2,076,296,000 | 34,860,420 | 10.22 | 2017-07-10 |
| 385 | 2017-06-28 | 3,185,500 | -1,500 | 0.15 | 2,076,296,000 | 32,810,650 | 10.30 | 2017-06-26 |
| 386 | 2017-06-20 | 3,187,000 | 500 | 0.15 | 2,076,296,000 | 32,252,440 | 10.12 | 2017-06-16 |
| 387 | 2017-06-07 | 3,186,500 | -1,000 | 0.15 | 2,076,296,000 | 33,330,790 | 10.46 | 2017-06-05 |
| 388 | 2017-06-06 | 3,187,500 | -4,500 | 0.15 | 2,076,296,000 | 33,723,750 | 10.58 | 2017-06-02 |
| 389 | 2017-06-01 | 3,192,000 | 500 | 0.15 | 2,076,296,000 | 34,345,920 | 10.76 | 2017-05-29 |
| 390 | 2017-05-25 | 3,191,500 | -10,000 | 0.15 | 2,076,296,000 | 33,702,240 | 10.56 | 2017-05-23 |
| 391 | 2017-05-23 | 3,201,500 | -2,000 | 0.15 | 2,076,296,000 | 34,448,140 | 10.76 | 2017-05-19 |
| 392 | 2017-05-18 | 3,203,500 | -5,000 | 0.15 | 2,076,296,000 | 35,110,360 | 10.96 | 2017-05-16 |
| 393 | 2017-05-15 | 3,208,500 | 215,000 | 0.15 | 2,076,296,000 | 35,550,180 | 11.08 | 2017-05-11 |
| 394 | 2017-05-05 | 2,993,500 | 20,000 | 0.14 | 2,076,296,000 | 32,988,370 | 11.02 | 2017-05-02 |
| 395 | 2017-04-28 | 2,973,500 | 500 | 0.14 | 2,076,296,000 | 32,886,910 | 11.06 | 2017-04-26 |
| 396 | 2017-04-24 | 2,973,000 | -2,500 | 0.14 | 2,076,296,000 | 32,703,000 | 11.00 | 2017-04-20 |
| 397 | 2017-04-11 | 2,975,500 | -10,000 | 0.14 | 2,076,296,000 | 34,456,290 | 11.58 | 2017-04-07 |
| 398 | 2017-03-15 | 2,985,500 | -20,000 | 0.14 | 2,076,296,000 | 34,154,120 | 11.44 | 2017-03-13 |
| 399 | 2017-03-07 | 3,005,500 | 500 | 0.14 | 2,076,296,000 | 33,481,270 | 11.14 | 2017-03-03 |
| 400 | 2017-02-23 | 3,005,000 | 1,500 | 0.14 | 2,076,296,000 | 33,896,400 | 11.28 | 2017-02-21 |
| 401 | 2017-02-22 | 3,003,500 | -1,400,000 | 0.14 | 2,076,296,000 | 33,639,200 | 11.20 | 2017-02-20 |
| 402 | 2017-02-20 | 4,403,500 | 500 | 0.21 | 2,076,296,000 | 50,023,760 | 11.36 | 2017-02-16 |
| 403 | 2017-02-17 | 4,403,000 | -40,000 | 0.21 | 2,076,296,000 | 49,841,960 | 11.32 | 2017-02-15 |
| 404 | 2017-02-15 | 4,443,000 | -20,000 | 0.21 | 2,076,296,000 | 50,205,900 | 11.30 | 2017-02-13 |
| 405 | 2017-02-14 | 4,463,000 | 20,000 | 0.21 | 2,076,296,000 | 50,253,380 | 11.26 | 2017-02-10 |
| 406 | 2017-02-13 | 4,443,000 | -20,000 | 0.21 | 2,076,296,000 | 49,139,580 | 11.06 | 2017-02-09 |
| 407 | 2017-02-03 | 4,463,000 | -2,000 | 0.21 | 2,076,296,000 | 48,200,400 | 10.80 | 2017-02-01 |
| 408 | 2017-01-25 | 4,465,000 | -10,000 | 0.22 | 2,076,296,000 | 46,525,300 | 10.42 | 2017-01-23 |
| 409 | 2017-01-20 | 4,475,000 | -20,000 | 0.22 | 2,076,296,000 | 46,987,500 | 10.50 | 2017-01-18 |
| 410 | 2016-12-29 | 4,495,000 | 500 | 0.22 | 2,076,296,000 | 43,916,150 | 9.770 | 2016-12-23 |
| 411 | 2016-12-12 | 4,494,500 | 20,000 | 0.22 | 2,076,296,000 | 47,192,250 | 10.50 | 2016-12-08 |
| 412 | 2016-12-07 | 4,474,500 | 20,000 | 0.22 | 2,076,296,000 | 48,593,070 | 10.86 | 2016-12-05 |
| 413 | 2016-12-02 | 4,454,500 | 40,000 | 0.21 | 2,076,296,000 | 49,088,590 | 11.02 | 2016-11-30 |
| 414 | 2016-11-29 | 4,414,500 | -69,000 | 0.21 | 2,076,296,000 | 51,208,200 | 11.60 | 2016-11-25 |
| 415 | 2016-11-28 | 4,483,500 | -1,000 | 0.22 | 2,076,296,000 | 50,663,550 | 11.30 | 2016-11-24 |
| 416 | 2016-11-25 | 4,484,500 | -12,500 | 0.22 | 2,076,296,000 | 50,943,920 | 11.36 | 2016-11-23 |
| 417 | 2016-11-23 | 4,497,000 | -20,000 | 0.22 | 2,076,296,000 | 50,816,100 | 11.30 | 2016-11-21 |
| 418 | 2016-11-16 | 4,517,000 | -9,500 | 0.22 | 2,076,296,000 | 51,403,460 | 11.38 | 2016-11-14 |
| 419 | 2016-11-15 | 4,526,500 | -184,500 | 0.22 | 2,076,296,000 | 51,330,510 | 11.34 | 2016-11-11 |
| 420 | 2016-11-14 | 4,711,000 | -66,500 | 0.23 | 2,076,296,000 | 50,784,580 | 10.78 | 2016-11-10 |
| 421 | 2016-11-11 | 4,777,500 | -29,500 | 0.23 | 2,076,296,000 | 48,921,600 | 10.24 | 2016-11-09 |
| 422 | 2016-11-10 | 4,807,000 | -23,000 | 0.23 | 2,076,296,000 | 49,608,240 | 10.32 | 2016-11-08 |
| 423 | 2016-11-09 | 4,830,000 | -12,500 | 0.23 | 2,076,296,000 | 49,362,600 | 10.22 | 2016-11-07 |
| 424 | 2016-11-08 | 4,842,500 | -19,500 | 0.23 | 2,076,296,000 | 49,102,950 | 10.14 | 2016-11-04 |
| 425 | 2016-10-28 | 4,862,000 | 500 | 0.23 | 2,076,296,000 | 47,501,740 | 9.770 | 2016-10-26 |
| 426 | 2016-10-26 | 4,861,500 | 10,000 | 0.23 | 2,076,296,000 | 49,101,150 | 10.10 | 2016-10-24 |
| 427 | 2016-10-20 | 4,851,500 | -4,000 | 0.23 | 2,076,296,000 | 47,787,275 | 9.850 | 2016-10-18 |
| 428 | 2016-09-27 | 4,855,500 | -6,000 | 0.23 | 2,076,296,000 | 43,942,275 | 9.050 | 2016-09-23 |
| 429 | 2016-09-21 | 4,861,500 | -6,000 | 0.23 | 2,076,296,000 | 43,121,505 | 8.870 | 2016-09-19 |
| 430 | 2016-09-19 | 4,867,500 | 4,000 | 0.23 | 2,076,296,000 | 42,931,350 | 8.820 | 2016-09-14 |
| 431 | 2016-09-09 | 4,863,500 | 5,000 | 0.23 | 2,076,296,000 | 46,349,155 | 9.530 | 2016-09-07 |
| 432 | 2016-09-06 | 4,858,500 | -500,000 | 0.23 | 2,076,296,000 | 45,184,050 | 9.300 | 2016-09-02 |
| 433 | 2016-09-05 | 5,358,500 | 10,000 | 0.26 | 2,076,296,000 | 48,923,105 | 9.130 | 2016-09-01 |
| 434 | 2016-08-15 | 5,348,500 | -1,500 | 0.26 | 2,076,296,000 | 53,912,880 | 10.08 | 2016-08-11 |
| 435 | 2016-08-12 | 5,350,000 | -5,500 | 0.26 | 2,076,296,000 | 53,928,000 | 10.08 | 2016-08-10 |
| 436 | 2016-08-10 | 5,355,500 | -148,500 | 0.26 | 2,076,296,000 | 53,447,890 | 9.980 | 2016-08-08 |
| 437 | 2016-07-20 | 5,504,000 | -21,500 | 0.27 | 2,076,296,000 | 52,838,400 | 9.600 | 2016-07-18 |
| 438 | 2016-07-19 | 5,525,500 | -13,000 | 0.27 | 2,076,296,000 | 53,873,625 | 9.750 | 2016-07-15 |
| 439 | 2016-07-18 | 5,538,500 | -10,000 | 0.27 | 2,076,296,000 | 53,944,990 | 9.740 | 2016-07-14 |
| 440 | 2016-07-15 | 5,548,500 | -50,500 | 0.27 | 2,076,296,000 | 54,264,330 | 9.780 | 2016-07-13 |
| 441 | 2016-07-14 | 5,599,000 | -8,500 | 0.27 | 2,076,296,000 | 52,686,590 | 9.410 | 2016-07-12 |
| 442 | 2016-07-12 | 5,607,500 | 79,500 | 0.27 | 2,076,296,000 | 52,766,575 | 9.410 | 2016-07-08 |
| 443 | 2016-06-30 | 5,528,000 | 10,000 | 0.27 | 2,076,296,000 | 51,023,440 | 9.230 | 2016-06-28 |
| 444 | 2016-06-28 | 5,518,000 | -10,000 | 0.27 | 2,076,296,000 | 51,427,760 | 9.320 | 2016-06-24 |
| 445 | 2016-06-21 | 5,528,000 | -7,500 | 0.27 | 2,076,296,000 | 51,907,920 | 9.390 | 2016-06-17 |
| 446 | 2016-06-14 | 5,535,500 | -17,000 | 0.27 | 2,076,296,000 | 52,310,475 | 9.450 | 2016-06-10 |
| 447 | 2016-06-13 | 5,552,500 | -765,500 | 0.27 | 2,076,296,000 | 55,469,475 | 9.990 | 2016-06-08 |
| 448 | 2016-06-10 | 6,318,000 | -7,000 | 0.30 | 2,076,296,000 | 63,116,820 | 9.990 | 2016-06-07 |
| 449 | 2016-06-08 | 6,325,000 | -6,000 | 0.30 | 2,076,296,000 | 62,174,750 | 9.830 | 2016-06-06 |
| 450 | 2016-06-07 | 6,331,000 | -5,000 | 0.30 | 2,076,296,000 | 62,107,110 | 9.810 | 2016-06-03 |
| 451 | 2016-06-06 | 6,336,000 | -1,000 | 0.31 | 2,076,296,000 | 61,079,040 | 9.640 | 2016-06-02 |
| 452 | 2016-06-02 | 6,337,000 | -8,500 | 0.31 | 2,076,296,000 | 61,532,270 | 9.710 | 2016-05-31 |
| 453 | 2016-06-01 | 6,345,500 | -16,500 | 0.31 | 2,076,296,000 | 61,170,620 | 9.640 | 2016-05-30 |
| 454 | 2016-05-31 | 6,362,000 | -12,000 | 0.31 | 2,076,296,000 | 60,629,860 | 9.530 | 2016-05-27 |
| 455 | 2016-05-27 | 6,374,000 | -10,000 | 0.31 | 2,076,296,000 | 60,425,520 | 9.480 | 2016-05-25 |
| 456 | 2016-05-26 | 6,384,000 | 2,500 | 0.31 | 2,076,296,000 | 59,818,080 | 9.370 | 2016-05-24 |
| 457 | 2016-05-16 | 6,381,500 | 191,000 | 0.31 | 2,076,296,000 | 59,092,690 | 9.260 | 2016-05-12 |
| 458 | 2016-05-03 | 6,190,500 | -9,000 | 0.30 | 2,076,296,000 | 62,276,430 | 10.06 | 2016-04-28 |
| 459 | 2016-04-20 | 6,199,500 | -10,000 | 0.30 | 2,076,296,000 | 61,995,000 | 10.00 | 2016-04-18 |
| 460 | 2016-04-19 | 6,209,500 | -20,500 | 0.30 | 2,076,296,000 | 63,336,900 | 10.20 | 2016-04-15 |
| 461 | 2016-04-18 | 6,230,000 | -10,000 | 0.30 | 2,076,296,000 | 64,293,600 | 10.32 | 2016-04-14 |
| 462 | 2016-04-15 | 6,240,000 | -18,000 | 0.30 | 2,076,296,000 | 65,145,600 | 10.44 | 2016-04-13 |
| 463 | 2016-04-13 | 6,258,000 | -1,000 | 0.30 | 2,076,296,000 | 59,638,740 | 9.530 | 2016-04-11 |
| 464 | 2016-04-12 | 6,259,000 | -4,500 | 0.30 | 2,076,296,000 | 59,147,550 | 9.450 | 2016-04-08 |
| 465 | 2016-04-07 | 6,263,500 | -33,500 | 0.30 | 2,076,296,000 | 57,248,390 | 9.140 | 2016-04-05 |
| 466 | 2016-04-05 | 6,297,000 | 292,500 | 0.30 | 2,076,296,000 | 58,121,310 | 9.230 | 2016-03-31 |
| 467 | 2016-04-01 | 6,004,500 | 207,500 | 0.29 | 2,076,296,000 | 53,920,410 | 8.980 | 2016-03-30 |
| 468 | 2016-03-22 | 5,797,000 | -10,000 | 0.28 | 2,076,296,000 | 49,796,230 | 8.590 | 2016-03-18 |
| 469 | 2016-03-21 | 5,807,000 | -5,000 | 0.28 | 2,076,296,000 | 49,359,500 | 8.500 | 2016-03-17 |
| 470 | 2016-03-04 | 5,812,000 | -10,000 | 0.28 | 2,076,296,000 | 46,321,640 | 7.970 | 2016-03-02 |
| 471 | 2016-02-25 | 5,822,000 | -10,000 | 0.28 | 2,076,296,000 | 46,052,020 | 7.910 | 2016-02-23 |
| 472 | 2016-02-23 | 5,832,000 | 10,000 | 0.28 | 2,076,296,000 | 46,247,760 | 7.930 | 2016-02-19 |
| 473 | 2016-02-18 | 5,822,000 | -10,000 | 0.28 | 2,076,296,000 | 42,442,380 | 7.290 | 2016-02-16 |
| 474 | 2016-02-16 | 5,832,000 | 1,000 | 0.28 | 2,076,296,000 | 39,949,200 | 6.850 | 2016-02-12 |
| 475 | 2016-02-12 | 5,831,000 | -5,000 | 0.28 | 2,076,296,000 | 43,732,500 | 7.500 | 2016-02-05 |
| 476 | 2016-02-04 | 5,836,000 | -5,000 | 0.28 | 2,076,296,000 | 43,653,280 | 7.480 | 2016-02-02 |
| 477 | 2016-01-28 | 5,841,000 | 10,000 | 0.28 | 2,076,296,000 | 39,426,750 | 6.750 | 2016-01-26 |
| 478 | 2016-01-05 | 5,831,000 | 9,000 | 0.28 | 2,076,296,000 | 56,094,220 | 9.620 | 2015-12-30 |
| 479 | 2015-11-27 | 5,822,000 | 10,000 | 0.28 | 2,076,296,000 | 62,178,960 | 10.68 | 2015-11-25 |
| 480 | 2015-11-13 | 5,812,000 | 3,000 | 0.28 | 2,076,296,000 | 64,629,440 | 11.12 | 2015-11-11 |
| 481 | 2015-11-12 | 5,809,000 | -10,000 | 0.28 | 2,076,296,000 | 66,106,420 | 11.38 | 2015-11-10 |
| 482 | 2015-11-03 | 5,819,000 | -5,000 | 0.28 | 2,076,296,000 | 67,849,540 | 11.66 | 2015-10-30 |
| 483 | 2015-10-28 | 5,824,000 | -10,000 | 0.28 | 2,076,296,000 | 70,586,880 | 12.12 | 2015-10-26 |
| 484 | 2015-10-23 | 5,834,000 | -500 | 0.28 | 2,076,296,000 | 71,991,560 | 12.34 | 2015-10-20 |
| 485 | 2015-10-20 | 5,834,500 | -32,500 | 0.28 | 2,076,296,000 | 72,814,560 | 12.48 | 2015-10-16 |
| 486 | 2015-10-16 | 5,867,000 | -12,000 | 0.28 | 2,076,296,000 | 72,164,100 | 12.30 | 2015-10-14 |
| 487 | 2015-10-15 | 5,879,000 | 10,000 | 0.28 | 2,076,296,000 | 72,311,700 | 12.30 | 2015-10-13 |
| 488 | 2015-10-14 | 5,869,000 | 30,000 | 0.28 | 2,076,296,000 | 72,188,700 | 12.30 | 2015-10-12 |
| 489 | 2015-10-12 | 5,839,000 | 10,000 | 0.28 | 2,076,296,000 | 71,469,360 | 12.24 | 2015-10-08 |
| 490 | 2015-10-09 | 5,829,000 | -81,000 | 0.28 | 2,076,296,000 | 72,979,080 | 12.52 | 2015-10-07 |
| 491 | 2015-10-08 | 5,910,000 | -32,500 | 0.28 | 2,076,296,000 | 70,920,000 | 12.00 | 2015-10-06 |
| 492 | 2015-10-07 | 5,942,500 | -38,000 | 0.29 | 2,076,296,000 | 70,715,750 | 11.90 | 2015-10-05 |
| 493 | 2015-10-06 | 5,980,500 | -75,500 | 0.29 | 2,076,296,000 | 72,244,440 | 12.08 | 2015-10-02 |
| 494 | 2015-10-05 | 6,056,000 | -46,000 | 0.29 | 2,076,296,000 | 68,917,280 | 11.38 | 2015-09-30 |
| 495 | 2015-10-02 | 6,102,000 | -500 | 0.29 | 2,076,296,000 | 67,366,080 | 11.04 | 2015-09-29 |
| 496 | 2015-09-30 | 6,102,500 | -11,500 | 0.29 | 2,076,296,000 | 69,568,500 | 11.40 | 2015-09-25 |
| 497 | 2015-09-29 | 6,114,000 | 10,000 | 0.29 | 2,076,296,000 | 68,109,960 | 11.14 | 2015-09-24 |
| 498 | 2015-09-25 | 6,104,000 | 432,500 | 0.29 | 2,076,296,000 | 68,242,720 | 11.18 | 2015-09-23 |
| 499 | 2015-09-24 | 5,671,500 | 15,000 | 0.27 | 2,076,296,000 | 66,243,120 | 11.68 | 2015-09-22 |
| 500 | 2015-09-23 | 5,656,500 | 20,000 | 0.27 | 2,076,296,000 | 67,538,610 | 11.94 | 2015-09-21 |
| 501 | 2015-09-17 | 5,636,500 | 20,000 | 0.27 | 2,076,296,000 | 62,452,420 | 11.08 | 2015-09-15 |
| 502 | 2015-09-10 | 5,616,500 | 500 | 0.27 | 2,076,296,000 | 58,973,250 | 10.50 | 2015-09-08 |
| 503 | 2015-09-09 | 5,616,000 | -400,000 | 0.27 | 2,076,296,000 | 55,991,520 | 9.970 | 2015-09-07 |
| 504 | 2015-09-07 | 6,016,000 | -5,000 | 0.29 | 2,076,296,000 | 60,039,680 | 9.980 | 2015-09-02 |
| 505 | 2015-08-31 | 6,021,000 | 400,000 | 0.29 | 2,076,296,000 | 63,340,920 | 10.52 | 2015-08-27 |
| 506 | 2015-08-26 | 5,621,000 | -40,000 | 0.27 | 2,076,296,000 | 53,174,660 | 9.460 | 2015-08-24 |
| 507 | 2015-08-21 | 5,661,000 | 10,000 | 0.27 | 2,076,296,000 | 64,308,960 | 11.36 | 2015-08-19 |
| 508 | 2015-08-19 | 5,651,000 | 20,000 | 0.27 | 2,076,296,000 | 66,455,760 | 11.76 | 2015-08-17 |
| 509 | 2015-08-13 | 5,631,000 | -35,000 | 0.27 | 2,076,296,000 | 66,671,040 | 11.84 | 2015-08-11 |
| 510 | 2015-07-29 | 5,666,000 | 15,000 | 0.27 | 2,076,296,000 | 57,566,560 | 10.16 | 2015-07-27 |
| 511 | 2015-07-24 | 5,651,000 | 10,000 | 0.27 | 2,076,296,000 | 65,551,600 | 11.60 | 2015-07-22 |
| 512 | 2015-07-16 | 5,641,000 | -298,000 | 0.27 | 2,076,296,000 | 61,712,540 | 10.94 | 2015-07-14 |
| 513 | 2015-07-10 | 5,939,000 | -11,000 | 0.29 | 2,076,296,000 | 55,292,090 | 9.310 | 2015-07-08 |
| 514 | 2015-07-06 | 5,950,000 | -150,000 | 0.29 | 2,076,296,000 | 69,258,000 | 11.64 | 2015-07-02 |
| 515 | 2015-07-03 | 6,100,000 | 170,000 | 0.29 | 2,076,296,000 | 73,078,000 | 11.98 | 2015-06-30 |
| 516 | 2015-06-25 | 5,930,000 | 10,000 | 0.29 | 2,076,296,000 | 75,666,800 | 12.76 | 2015-06-23 |
| 517 | 2015-06-19 | 5,920,000 | -7,000 | 0.29 | 2,076,296,000 | 74,828,800 | 12.64 | 2015-06-17 |
| 518 | 2015-06-18 | 5,927,000 | -15,000 | 0.29 | 2,076,296,000 | 71,716,700 | 12.10 | 2015-06-16 |
| 519 | 2015-06-17 | 5,942,000 | 2,085,500 | 0.29 | 2,076,296,000 | 77,127,160 | 12.98 | 2015-06-15 |
| 520 | 2015-06-16 | 3,856,500 | 225,000 | 0.19 | 2,076,296,000 | 52,525,530 | 13.62 | 2015-06-12 |
| 521 | 2015-06-15 | 3,631,500 | 10,000 | 0.17 | 2,076,296,000 | 48,589,470 | 13.38 | 2015-06-11 |
| 522 | 2015-06-12 | 3,621,500 | -20,000 | 0.17 | 2,076,296,000 | 46,934,640 | 12.96 | 2015-06-10 |
| 523 | 2015-06-09 | 3,641,500 | -6,000 | 0.18 | 2,076,296,000 | 54,039,860 | 14.84 | 2015-06-05 |
| 524 | 2015-06-03 | 3,647,500 | 20,000 | 0.18 | 2,076,296,000 | 53,107,600 | 14.56 | 2015-06-01 |
| 525 | 2015-06-01 | 3,627,500 | -1,000 | 0.17 | 2,076,296,000 | 52,743,850 | 14.54 | 2015-05-28 |
| 526 | 2015-05-29 | 3,628,500 | -11,000 | 0.17 | 2,076,296,000 | 55,443,480 | 15.28 | 2015-05-27 |
| 527 | 2015-05-28 | 3,639,500 | 500 | 0.18 | 2,076,296,000 | 55,465,980 | 15.24 | 2015-05-26 |
| 528 | 2015-05-27 | 3,639,000 | 500 | 0.18 | 2,076,296,000 | 53,857,200 | 14.80 | 2015-05-22 |
| 529 | 2015-05-22 | 3,638,500 | -20,000 | 0.18 | 2,076,296,000 | 54,140,880 | 14.88 | 2015-05-20 |
| 530 | 2015-05-21 | 3,658,500 | 5,000 | 0.18 | 2,076,296,000 | 54,145,800 | 14.80 | 2015-05-19 |
| 531 | 2015-05-18 | 3,653,500 | -499,500 | 0.18 | 2,076,296,000 | 51,733,560 | 14.16 | 2015-05-14 |
| 532 | 2015-05-13 | 4,153,000 | 1,016,000 | 0.20 | 2,076,296,000 | 61,049,100 | 14.70 | 2015-05-11 |
| 533 | 2015-05-12 | 3,137,000 | -87,500 | 0.15 | 2,076,296,000 | 44,859,100 | 14.30 | 2015-05-08 |
| 534 | 2015-05-11 | 3,224,500 | 5,500 | 0.16 | 2,076,296,000 | 42,885,850 | 13.30 | 2015-05-07 |
| 535 | 2015-05-08 | 3,219,000 | 10,000 | 0.16 | 2,076,296,000 | 45,581,040 | 14.16 | 2015-05-06 |
| 536 | 2015-05-06 | 3,209,000 | -52,000 | 0.15 | 2,076,296,000 | 49,546,960 | 15.44 | 2015-05-04 |
| 537 | 2015-05-05 | 3,261,000 | 1,000 | 0.16 | 2,076,296,000 | 50,610,720 | 15.52 | 2015-04-30 |
| 538 | 2015-05-04 | 3,260,000 | -164,500 | 0.16 | 2,076,296,000 | 51,768,800 | 15.88 | 2015-04-29 |
| 539 | 2015-04-30 | 3,424,500 | 288,500 | 0.16 | 2,076,296,000 | 57,189,150 | 16.70 | 2015-04-28 |
| 540 | 2015-04-29 | 3,136,000 | -1,080,000 | 0.15 | 2,076,296,000 | 51,430,400 | 16.40 | 2015-04-27 |
| 541 | 2015-04-28 | 4,216,000 | 1,177,500 | 0.20 | 2,076,296,000 | 64,336,160 | 15.26 | 2015-04-24 |
| 542 | 2015-04-27 | 3,038,500 | -640,000 | 0.15 | 2,076,296,000 | 47,279,060 | 15.56 | 2015-04-23 |
| 543 | 2015-04-24 | 3,678,500 | 2,000 | 0.18 | 2,076,296,000 | 56,648,900 | 15.40 | 2015-04-22 |
| 544 | 2015-04-23 | 3,676,500 | 620,000 | 0.18 | 2,076,296,000 | 54,412,200 | 14.80 | 2015-04-21 |
| 545 | 2015-04-16 | 3,056,500 | 10,500 | 0.15 | 2,076,296,000 | 51,043,550 | 16.70 | 2015-04-14 |
| 546 | 2015-04-15 | 3,046,000 | -109,500 | 0.15 | 2,076,296,000 | 50,929,120 | 16.72 | 2015-04-13 |
| 547 | 2015-04-14 | 3,155,500 | 500 | 0.15 | 2,076,296,000 | 47,269,390 | 14.98 | 2015-04-10 |
| 548 | 2015-04-13 | 3,155,000 | -105,000 | 0.15 | 2,076,296,000 | 47,640,500 | 15.10 | 2015-04-09 |
| 549 | 2015-04-10 | 3,260,000 | -391,000 | 0.16 | 2,076,296,000 | 47,009,200 | 14.42 | 2015-04-08 |
| 550 | 2015-04-09 | 3,651,000 | 197,500 | 0.18 | 2,076,296,000 | 46,951,860 | 12.86 | 2015-04-02 |
| 551 | 2015-04-08 | 3,453,500 | -41,500 | 0.17 | 2,076,296,000 | 43,375,960 | 12.56 | 2015-04-01 |
| 552 | 2015-04-02 | 3,495,000 | -18,000 | 0.17 | 2,076,296,000 | 40,472,100 | 11.58 | 2015-03-31 |
| 553 | 2015-04-01 | 3,513,000 | -88,000 | 0.17 | 2,076,296,000 | 42,366,780 | 12.06 | 2015-03-30 |
| 554 | 2015-03-30 | 3,601,000 | -211,000 | 0.17 | 2,076,296,000 | 35,757,930 | 9.930 | 2015-03-26 |
| 555 | 2015-03-26 | 3,812,000 | 5,000 | 0.18 | 2,076,296,000 | 38,958,640 | 10.22 | 2015-03-24 |
| 556 | 2015-03-25 | 3,807,000 | -24,000 | 0.18 | 2,076,296,000 | 38,755,260 | 10.18 | 2015-03-23 |
| 557 | 2015-03-20 | 3,831,000 | -5,000 | 0.18 | 2,076,296,000 | 36,892,530 | 9.630 | 2015-03-18 |
| 558 | 2015-03-19 | 3,836,000 | -130,000 | 0.18 | 2,076,296,000 | 37,170,840 | 9.690 | 2015-03-17 |
| 559 | 2015-03-10 | 3,966,000 | -1,000 | 0.19 | 2,076,296,000 | 36,407,880 | 9.180 | 2015-03-06 |
| 560 | 2015-02-26 | 3,967,000 | 400,000 | 0.19 | 2,076,296,000 | 36,536,070 | 9.210 | 2015-02-24 |
| 561 | 2015-02-16 | 3,567,000 | -406,000 | 0.17 | 2,076,296,000 | 31,853,310 | 8.930 | 2015-02-12 |
| 562 | 2015-02-04 | 3,973,000 | 500 | 0.19 | 2,076,296,000 | 34,406,180 | 8.660 | 2015-02-02 |
| 563 | 2015-01-28 | 3,972,500 | 500 | 0.19 | 2,076,296,000 | 37,381,225 | 9.410 | 2015-01-26 |
| 564 | 2015-01-23 | 3,972,000 | 1,500 | 0.19 | 2,076,296,000 | 38,846,160 | 9.780 | 2015-01-21 |
| 565 | 2015-01-22 | 3,970,500 | -1,600,000 | 0.19 | 2,076,296,000 | 37,680,045 | 9.490 | 2015-01-20 |
| 566 | 2015-01-21 | 5,570,500 | -80,000 | 0.27 | 2,076,296,000 | 50,468,730 | 9.060 | 2015-01-19 |
| 567 | 2015-01-19 | 5,650,500 | -2,000 | 0.27 | 2,076,296,000 | 55,600,920 | 9.840 | 2015-01-15 |
| 568 | 2015-01-15 | 5,652,500 | 500 | 0.27 | 2,076,296,000 | 54,942,300 | 9.720 | 2015-01-13 |
| 569 | 2015-01-09 | 5,652,000 | 1,286,000 | 0.27 | 2,076,296,000 | 54,993,960 | 9.730 | 2015-01-07 |
| 570 | 2015-01-08 | 4,366,000 | 500 | 0.21 | 2,076,296,000 | 44,096,600 | 10.10 | 2015-01-06 |
| 571 | 2015-01-06 | 4,365,500 | -80,500 | 0.21 | 2,076,296,000 | 45,139,270 | 10.34 | 2015-01-02 |
| 572 | 2015-01-05 | 4,446,000 | 98,000 | 0.21 | 2,076,296,000 | 44,993,520 | 10.12 | 2014-12-30 |
| 573 | 2015-01-02 | 4,348,000 | 1,500 | 0.21 | 2,076,296,000 | 43,740,880 | 10.06 | 2014-12-29 |
| 574 | 2014-12-29 | 4,346,500 | -95,500 | 0.21 | 2,076,296,000 | 44,855,880 | 10.32 | 2014-12-22 |
| 575 | 2014-12-23 | 4,442,000 | -11,000 | 0.21 | 2,076,296,000 | 45,041,880 | 10.14 | 2014-12-19 |
| 576 | 2014-12-22 | 4,453,000 | 798,000 | 0.21 | 2,076,296,000 | 44,485,470 | 9.990 | 2014-12-18 |
| 577 | 2014-12-19 | 3,655,000 | -198,500 | 0.18 | 2,076,296,000 | 36,294,150 | 9.930 | 2014-12-17 |
| 578 | 2014-12-10 | 3,853,500 | -204,000 | 0.19 | 2,076,296,000 | 36,377,040 | 9.440 | 2014-12-08 |
| 579 | 2014-12-05 | 4,057,500 | -2,000 | 0.20 | 2,076,296,000 | 36,882,675 | 9.090 | 2014-12-03 |
| 580 | 2014-12-02 | 4,059,500 | -112,000 | 0.20 | 2,076,296,000 | 36,170,145 | 8.910 | 2014-11-28 |
| 581 | 2014-12-01 | 4,171,500 | 500 | 0.20 | 2,076,296,000 | 36,542,340 | 8.760 | 2014-11-27 |
| 582 | 2014-11-28 | 4,171,000 | -17,000 | 0.20 | 2,076,296,000 | 36,913,350 | 8.850 | 2014-11-26 |
| 583 | 2014-11-27 | 4,188,000 | -4,000 | 0.20 | 2,076,296,000 | 36,184,320 | 8.640 | 2014-11-25 |
| 584 | 2014-11-26 | 4,192,000 | -10,000 | 0.20 | 2,076,296,000 | 36,805,760 | 8.780 | 2014-11-24 |
| 585 | 2014-11-25 | 4,202,000 | -10,000 | 0.20 | 2,076,296,000 | 35,128,720 | 8.360 | 2014-11-21 |
| 586 | 2014-11-21 | 4,212,000 | -3,000 | 0.20 | 2,076,296,000 | 34,201,440 | 8.120 | 2014-11-19 |
| 587 | 2014-11-13 | 4,215,000 | -24,000 | 0.20 | 2,076,296,000 | 34,183,650 | 8.110 | 2014-11-11 |
| 588 | 2014-11-12 | 4,239,000 | -17,000 | 0.20 | 2,076,296,000 | 35,734,770 | 8.430 | 2014-11-10 |
| 589 | 2014-11-06 | 4,256,000 | -9,000 | 0.20 | 2,076,296,000 | 35,537,600 | 8.350 | 2014-11-04 |
| 590 | 2014-11-04 | 4,265,000 | -14,500 | 0.21 | 2,076,296,000 | 34,717,100 | 8.140 | 2014-10-31 |
| 591 | 2014-11-03 | 4,279,500 | -20,000 | 0.21 | 2,076,296,000 | 35,990,595 | 8.410 | 2014-10-30 |
| 592 | 2014-10-31 | 4,299,500 | -842,500 | 0.21 | 2,076,296,000 | 35,900,825 | 8.350 | 2014-10-29 |
| 593 | 2014-10-30 | 5,142,000 | -136,000 | 0.25 | 2,076,296,000 | 41,701,620 | 8.110 | 2014-10-28 |
| 594 | 2014-10-29 | 5,278,000 | -25,000 | 0.25 | 2,076,296,000 | 39,796,120 | 7.540 | 2014-10-27 |
| 595 | 2014-10-28 | 5,303,000 | -10,000 | 0.26 | 2,076,296,000 | 39,931,590 | 7.530 | 2014-10-24 |
| 596 | 2014-10-27 | 5,313,000 | -28,500 | 0.26 | 2,076,296,000 | 40,113,150 | 7.550 | 2014-10-23 |
| 597 | 2014-10-24 | 5,341,500 | -1,500 | 0.26 | 2,076,296,000 | 39,794,175 | 7.450 | 2014-10-22 |
| 598 | 2014-10-20 | 5,343,000 | -29,500 | 0.26 | 2,076,296,000 | 39,484,770 | 7.390 | 2014-10-16 |
| 599 | 2014-10-07 | 5,372,500 | -30,000 | 0.26 | 2,076,296,000 | 37,929,850 | 7.060 | 2014-10-03 |
| 600 | 2014-09-26 | 5,402,500 | 323,500 | 0.26 | 2,076,296,000 | 39,438,250 | 7.300 | 2014-09-24 |
| 601 | 2014-09-18 | 5,079,000 | -10,000 | 0.24 | 2,076,296,000 | 38,041,710 | 7.490 | 2014-09-16 |
| 602 | 2014-09-15 | 5,089,000 | 10,500 | 0.25 | 2,076,296,000 | 37,607,710 | 7.390 | 2014-09-11 |
| 603 | 2014-09-01 | 5,078,500 | -500 | 0.24 | 2,076,296,000 | 37,530,115 | 7.390 | 2014-08-28 |
| 604 | 2014-08-29 | 5,079,000 | -5,000 | 0.24 | 2,076,296,000 | 38,092,500 | 7.500 | 2014-08-27 |
| 605 | 2014-08-27 | 5,084,000 | -10,000 | 0.24 | 2,076,296,000 | 39,350,160 | 7.740 | 2014-08-25 |
| 606 | 2014-08-15 | 5,094,000 | -15,000 | 0.25 | 2,076,296,000 | 40,955,760 | 8.040 | 2014-08-13 |
| 607 | 2014-08-11 | 5,109,000 | -40,000 | 0.25 | 2,076,296,000 | 38,777,310 | 7.590 | 2014-08-07 |
| 608 | 2014-08-08 | 5,149,000 | -1,000 | 0.25 | 2,076,296,000 | 39,389,850 | 7.650 | 2014-08-06 |
| 609 | 2014-08-01 | 5,150,000 | 20,000 | 0.25 | 2,076,296,000 | 38,676,500 | 7.510 | 2014-07-30 |
| 610 | 2014-07-31 | 5,130,000 | -5,000 | 0.25 | 2,076,296,000 | 38,834,100 | 7.570 | 2014-07-29 |
| 611 | 2014-07-30 | 5,135,000 | -3,000 | 0.25 | 2,076,296,000 | 39,077,350 | 7.610 | 2014-07-28 |
| 612 | 2014-07-25 | 5,138,000 | -10,000 | 0.25 | 2,076,296,000 | 38,329,480 | 7.460 | 2014-07-23 |
| 613 | 2014-07-22 | 5,148,000 | 20,000 | 0.25 | 2,076,296,000 | 36,859,680 | 7.160 | 2014-07-18 |
| 614 | 2014-07-21 | 5,128,000 | 500 | 0.25 | 2,076,296,000 | 37,434,400 | 7.300 | 2014-07-17 |
| 615 | 2014-07-18 | 5,127,500 | 50,000 | 0.25 | 2,076,296,000 | 38,148,600 | 7.440 | 2014-07-16 |
| 616 | 2014-07-15 | 5,077,500 | -29,000 | 0.24 | 2,076,296,000 | 37,827,375 | 7.450 | 2014-07-11 |
| 617 | 2014-07-14 | 5,106,500 | -34,500 | 0.25 | 2,076,296,000 | 38,043,425 | 7.450 | 2014-07-10 |
| 618 | 2014-07-11 | 5,141,000 | 20,000 | 0.25 | 2,076,296,000 | 37,015,200 | 7.200 | 2014-07-09 |
| 619 | 2014-07-10 | 5,121,000 | -21,000 | 0.25 | 2,076,296,000 | 37,639,350 | 7.350 | 2014-07-08 |
| 620 | 2014-07-09 | 5,142,000 | -28,000 | 0.25 | 2,076,296,000 | 37,330,920 | 7.260 | 2014-07-07 |
| 621 | 2014-07-08 | 5,170,000 | -42,500 | 0.25 | 2,076,296,000 | 36,086,600 | 6.980 | 2014-07-04 |
| 622 | 2014-07-07 | 5,212,500 | -8,000 | 0.25 | 2,076,296,000 | 36,070,500 | 6.920 | 2014-07-03 |
| 623 | 2014-07-04 | 5,220,500 | -2,000 | 0.25 | 2,076,296,000 | 35,708,220 | 6.840 | 2014-07-02 |
| 624 | 2014-06-26 | 5,222,500 | -30,000 | 0.25 | 2,076,296,000 | 35,878,575 | 6.870 | 2014-06-24 |
| 625 | 2014-06-25 | 5,252,500 | -10,000 | 0.25 | 2,076,296,000 | 35,611,950 | 6.780 | 2014-06-23 |
| 626 | 2014-06-24 | 5,262,500 | -11,500 | 0.25 | 2,076,296,000 | 35,574,500 | 6.760 | 2014-06-20 |
| 627 | 2014-06-17 | 5,274,000 | -40,000 | 0.25 | 2,076,296,000 | 36,285,120 | 6.880 | 2014-06-13 |
| 628 | 2014-06-12 | 5,314,000 | -1,000 | 0.26 | 2,076,296,000 | 36,560,320 | 6.880 | 2014-06-10 |
| 629 | 2014-05-26 | 5,315,000 | 20,000 | 0.26 | 2,076,296,000 | 34,972,700 | 6.580 | 2014-05-22 |
| 630 | 2014-05-23 | 5,295,000 | 500 | 0.26 | 2,076,296,000 | 35,582,400 | 6.720 | 2014-05-21 |
| 631 | 2014-05-21 | 5,294,500 | 10,000 | 0.25 | 2,076,296,000 | 35,314,315 | 6.670 | 2014-05-19 |
| 632 | 2014-05-16 | 5,284,500 | 1,785,500 | 0.25 | 2,076,296,000 | 36,357,360 | 6.880 | 2014-05-14 |
| 633 | 2014-05-15 | 3,499,000 | 10,000 | 0.17 | 2,076,296,000 | 23,933,160 | 6.840 | 2014-05-13 |
| 634 | 2014-05-14 | 3,489,000 | -10,000 | 0.17 | 2,076,296,000 | 24,283,440 | 6.960 | 2014-05-12 |
| 635 | 2014-05-08 | 3,499,000 | 10,000 | 0.17 | 2,076,296,000 | 23,828,190 | 6.810 | 2014-05-05 |
| 636 | 2014-04-30 | 3,489,000 | 20,000 | 0.17 | 2,076,296,000 | 22,504,050 | 6.450 | 2014-04-28 |
| 637 | 2014-04-24 | 3,469,000 | 20,000 | 0.17 | 2,076,296,000 | 23,623,890 | 6.810 | 2014-04-22 |
| 638 | 2014-02-27 | 3,449,000 | 500 | 0.17 | 2,076,296,000 | 22,108,090 | 6.410 | 2014-02-25 |
| 639 | 2014-02-25 | 3,448,500 | 8,500 | 0.17 | 2,076,296,000 | 23,311,860 | 6.760 | 2014-02-21 |
| 640 | 2013-12-20 | 3,440,000 | -5,500 | 0.17 | 2,076,296,000 | 27,760,800 | 8.070 | 2013-12-18 |
| 641 | 2013-12-02 | 3,445,500 | 8,000 | 0.17 | 2,076,296,000 | 29,941,395 | 8.690 | 2013-11-28 |
| 642 | 2013-11-27 | 3,437,500 | -73,000 | 0.17 | 2,076,296,000 | 30,456,250 | 8.860 | 2013-11-25 |
| 643 | 2013-11-25 | 3,510,500 | -3,500 | 0.17 | 2,076,296,000 | 31,103,030 | 8.860 | 2013-11-21 |
| 644 | 2013-11-22 | 3,514,000 | -20,500 | 0.17 | 2,076,296,000 | 30,852,920 | 8.780 | 2013-11-20 |
| 645 | 2013-11-21 | 3,534,500 | -22,500 | 0.17 | 2,076,296,000 | 31,598,430 | 8.940 | 2013-11-19 |
| 646 | 2013-11-20 | 3,557,000 | -117,500 | 0.17 | 2,076,296,000 | 31,088,180 | 8.740 | 2013-11-18 |
| 647 | 2013-11-19 | 3,674,500 | -14,000 | 0.18 | 2,076,296,000 | 31,233,250 | 8.500 | 2013-11-15 |
| 648 | 2013-11-14 | 3,688,500 | -20,000 | 0.18 | 2,076,296,000 | 31,241,595 | 8.470 | 2013-11-12 |
| 649 | 2013-11-13 | 3,708,500 | -1,000 | 0.18 | 2,076,296,000 | 31,410,995 | 8.470 | 2013-11-11 |
| 650 | 2013-11-11 | 3,709,500 | -8,000 | 0.18 | 2,076,296,000 | 31,345,275 | 8.450 | 2013-11-07 |
| 651 | 2013-11-08 | 3,717,500 | -40,000 | 0.18 | 2,076,296,000 | 31,710,275 | 8.530 | 2013-11-06 |
| 652 | 2013-11-07 | 3,757,500 | -13,000 | 0.18 | 2,076,296,000 | 31,938,750 | 8.500 | 2013-11-05 |
| 653 | 2013-11-06 | 3,770,500 | -5,000 | 0.18 | 2,076,296,000 | 31,823,020 | 8.440 | 2013-11-04 |
| 654 | 2013-11-04 | 3,775,500 | -7,000 | 0.18 | 2,076,296,000 | 32,091,750 | 8.500 | 2013-10-31 |
| 655 | 2013-11-01 | 3,782,500 | -14,500 | 0.18 | 2,076,296,000 | 31,848,650 | 8.420 | 2013-10-30 |
| 656 | 2013-10-25 | 3,797,000 | -4,500 | 0.18 | 2,076,296,000 | 31,401,190 | 8.270 | 2013-10-23 |
| 657 | 2013-10-24 | 3,801,500 | -48,500 | 0.18 | 2,076,296,000 | 32,236,720 | 8.480 | 2013-10-22 |
| 658 | 2013-10-22 | 3,850,000 | 500 | 0.19 | 2,076,296,000 | 31,955,000 | 8.300 | 2013-10-18 |
| 659 | 2013-10-17 | 3,849,500 | -24,000 | 0.19 | 2,076,296,000 | 32,566,770 | 8.460 | 2013-10-15 |
| 660 | 2013-10-11 | 3,873,500 | -3,000 | 0.19 | 2,076,296,000 | 31,142,940 | 8.040 | 2013-10-09 |
| 661 | 2013-10-04 | 3,876,500 | 500 | 0.19 | 2,076,296,000 | 31,399,650 | 8.100 | 2013-10-02 |
| 662 | 2013-09-26 | 3,876,000 | -500 | 0.19 | 2,076,296,000 | 32,248,320 | 8.320 | 2013-09-24 |
| 663 | 2013-09-25 | 3,876,500 | -1,500 | 0.19 | 2,076,296,000 | 32,989,015 | 8.510 | 2013-09-23 |
| 664 | 2013-09-24 | 3,878,000 | -20,500 | 0.19 | 2,076,296,000 | 32,885,440 | 8.480 | 2013-09-19 |
| 665 | 2013-09-18 | 3,898,500 | -1,000 | 0.19 | 2,076,296,000 | 33,137,250 | 8.500 | 2013-09-16 |
| 666 | 2013-09-17 | 3,899,500 | -3,500 | 0.19 | 2,076,296,000 | 32,599,820 | 8.360 | 2013-09-13 |
| 667 | 2013-09-13 | 3,903,000 | -15,500 | 0.19 | 2,076,296,000 | 33,331,620 | 8.540 | 2013-09-11 |
| 668 | 2013-08-27 | 3,918,500 | -343,000 | 0.19 | 2,076,296,000 | 30,603,485 | 7.810 | 2013-08-23 |
| 669 | 2013-08-23 | 4,261,500 | -60,000 | 0.21 | 2,076,296,000 | 33,665,850 | 7.900 | 2013-08-21 |
| 670 | 2013-08-21 | 4,321,500 | -177,000 | 0.21 | 2,076,296,000 | 33,750,915 | 7.810 | 2013-08-19 |
| 671 | 2013-08-19 | 4,498,500 | 580,000 | 0.22 | 2,076,296,000 | 35,673,105 | 7.930 | 2013-08-15 |
| 672 | 2013-08-07 | 3,918,500 | -10,000 | 0.19 | 2,076,296,000 | 32,288,440 | 8.240 | 2013-08-05 |
| 673 | 2013-07-30 | 3,928,500 | -25,500 | 0.19 | 2,076,296,000 | 31,624,425 | 8.050 | 2013-07-26 |
| 674 | 2013-07-29 | 3,954,000 | -27,000 | 0.19 | 2,076,296,000 | 32,541,420 | 8.230 | 2013-07-25 |
| 675 | 2013-07-26 | 3,981,000 | -6,500 | 0.19 | 2,076,296,000 | 31,967,430 | 8.030 | 2013-07-24 |
| 676 | 2013-07-25 | 3,987,500 | -53,500 | 0.19 | 2,076,296,000 | 31,262,000 | 7.840 | 2013-07-23 |
| 677 | 2013-07-24 | 4,041,000 | -21,000 | 0.19 | 2,076,296,000 | 29,378,070 | 7.270 | 2013-07-22 |
| 678 | 2013-07-23 | 4,062,000 | -15,000 | 0.20 | 2,076,296,000 | 30,058,800 | 7.400 | 2013-07-19 |
| 679 | 2013-07-22 | 4,077,000 | -48,500 | 0.20 | 2,076,296,000 | 29,965,950 | 7.350 | 2013-07-18 |
| 680 | 2013-07-18 | 4,125,500 | -12,500 | 0.20 | 2,076,296,000 | 29,662,345 | 7.190 | 2013-07-16 |
| 681 | 2013-07-17 | 4,138,000 | -16,000 | 0.20 | 2,076,296,000 | 28,924,620 | 6.990 | 2013-07-15 |
| 682 | 2013-07-16 | 4,154,000 | -34,500 | 0.20 | 2,076,296,000 | 28,828,760 | 6.940 | 2013-07-12 |
| 683 | 2013-07-15 | 4,188,500 | -5,000 | 0.20 | 2,076,296,000 | 26,471,320 | 6.320 | 2013-07-11 |
| 684 | 2013-07-12 | 4,193,500 | 235,500 | 0.20 | 2,076,296,000 | 25,580,350 | 6.100 | 2013-07-10 |
| 685 | 2013-06-14 | 3,958,000 | -4,000 | 0.19 | 2,076,296,000 | 28,141,380 | 7.110 | 2013-06-11 |
| 686 | 2013-06-04 | 3,962,000 | 11,500 | 0.19 | 2,076,296,000 | 30,586,640 | 7.720 | 2013-05-31 |
| 687 | 2013-05-22 | 3,950,500 | -2,500 | 0.19 | 2,076,296,000 | 31,999,050 | 8.100 | 2013-05-20 |
| 688 | 2013-05-21 | 3,953,000 | -500 | 0.19 | 2,076,296,000 | 31,979,770 | 8.090 | 2013-05-16 |
| 689 | 2013-05-20 | 3,953,500 | -39,000 | 0.19 | 2,076,296,000 | 32,141,955 | 8.130 | 2013-05-15 |
| 690 | 2013-05-13 | 3,992,500 | -8,000 | 0.19 | 2,076,296,000 | 33,057,900 | 8.280 | 2013-05-09 |
| 691 | 2013-05-10 | 4,000,500 | -27,000 | 0.19 | 2,076,296,000 | 33,564,195 | 8.390 | 2013-05-08 |
| 692 | 2013-05-09 | 4,027,500 | -15,500 | 0.19 | 2,076,296,000 | 32,461,650 | 8.060 | 2013-05-07 |
| 693 | 2013-05-08 | 4,043,000 | -44,500 | 0.19 | 2,076,296,000 | 32,263,140 | 7.980 | 2013-05-06 |
| 694 | 2013-05-06 | 4,087,500 | 652,500 | 0.20 | 2,076,296,000 | 31,841,625 | 7.790 | 2013-05-02 |
| 695 | 2013-05-02 | 3,435,000 | -10,000 | 0.17 | 2,076,296,000 | 26,037,300 | 7.580 | 2013-04-29 |
| 696 | 2013-02-06 | 3,445,000 | -370,000 | 0.17 | 2,076,296,000 | 28,145,650 | 8.170 | 2013-02-04 |
| 697 | 2013-02-01 | 3,815,000 | 90,000 | 0.18 | 2,076,296,000 | 32,198,600 | 8.440 | 2013-01-30 |
| 698 | 2013-01-31 | 3,725,000 | 500 | 0.18 | 2,076,296,000 | 30,247,000 | 8.120 | 2013-01-29 |
| 699 | 2013-01-30 | 3,724,500 | -20,000 | 0.18 | 2,076,296,000 | 30,727,125 | 8.250 | 2013-01-28 |
| 700 | 2013-01-28 | 3,744,500 | 5,000 | 0.18 | 2,076,296,000 | 30,405,340 | 8.120 | 2013-01-24 |
| 701 | 2013-01-25 | 3,739,500 | 300,000 | 0.18 | 2,076,296,000 | 30,888,270 | 8.260 | 2013-01-23 |
| 702 | 2013-01-21 | 3,439,500 | -9,000 | 0.17 | 2,076,296,000 | 31,849,770 | 9.260 | 2013-01-17 |
| 703 | 2013-01-17 | 3,448,500 | -500 | 0.17 | 2,076,296,000 | 32,415,900 | 9.400 | 2013-01-15 |
| 704 | 2013-01-16 | 3,449,000 | -15,000 | 0.17 | 2,076,296,000 | 32,455,090 | 9.410 | 2013-01-14 |
| 705 | 2013-01-14 | 3,464,000 | -6,000 | 0.17 | 2,076,296,000 | 32,007,360 | 9.240 | 2013-01-10 |
| 706 | 2013-01-11 | 3,470,000 | -21,000 | 0.17 | 2,076,296,000 | 32,479,200 | 9.360 | 2013-01-09 |
| 707 | 2013-01-09 | 3,491,000 | 25,000 | 0.17 | 2,076,296,000 | 32,012,470 | 9.170 | 2013-01-07 |
| 708 | 2013-01-08 | 3,466,000 | -83,000 | 0.17 | 2,076,296,000 | 31,748,560 | 9.160 | 2013-01-04 |
| 709 | 2013-01-07 | 3,549,000 | -600,000 | 0.17 | 2,076,296,000 | 31,124,730 | 8.770 | 2013-01-03 |
| 710 | 2013-01-04 | 4,149,000 | 600,000 | 0.20 | 2,076,296,000 | 37,133,550 | 8.950 | 2013-01-02 |
| 711 | 2012-12-21 | 3,549,000 | -3,500 | 0.17 | 2,076,296,000 | 32,011,980 | 9.020 | 2012-12-19 |
| 712 | 2012-12-17 | 3,552,500 | 1,000,000 | 0.17 | 2,076,296,000 | 30,587,025 | 8.610 | 2012-12-13 |
| 713 | 2012-12-12 | 2,552,500 | -47,500 | 0.12 | 2,076,296,000 | 23,738,250 | 9.300 | 2012-12-10 |
| 714 | 2012-12-10 | 2,600,000 | -36,500 | 0.13 | 2,076,296,000 | 23,582,000 | 9.070 | 2012-12-06 |
| 715 | 2012-12-07 | 2,636,500 | -101,000 | 0.13 | 2,076,296,000 | 23,649,405 | 8.970 | 2012-12-05 |
| 716 | 2012-12-05 | 2,737,500 | -220,000 | 0.13 | 2,076,296,000 | 23,214,000 | 8.480 | 2012-12-03 |
| 717 | 2012-12-04 | 2,957,500 | 195,500 | 0.14 | 2,076,296,000 | 25,552,800 | 8.640 | 2012-11-30 |
| 718 | 2012-11-27 | 2,762,000 | 119,500 | 0.13 | 2,076,296,000 | 22,786,500 | 8.250 | 2012-11-23 |
| 719 | 2012-11-26 | 2,642,500 | 500 | 0.13 | 2,076,296,000 | 21,959,175 | 8.310 | 2012-11-22 |
| 720 | 2012-11-21 | 2,642,000 | -23,000 | 0.13 | 2,076,296,000 | 22,324,900 | 8.450 | 2012-11-19 |
| 721 | 2012-11-20 | 2,665,000 | -3,500 | 0.13 | 2,076,296,000 | 22,172,800 | 8.320 | 2012-11-16 |
| 722 | 2012-11-15 | 2,668,500 | -5,000 | 0.13 | 2,076,296,000 | 21,988,440 | 8.240 | 2012-11-13 |
| 723 | 2012-11-12 | 2,673,500 | 5,000 | 0.13 | 2,076,296,000 | 22,190,050 | 8.300 | 2012-11-08 |
| 724 | 2012-11-06 | 2,668,500 | -184,500 | 0.13 | 2,076,296,000 | 22,388,715 | 8.390 | 2012-11-02 |
| 725 | 2012-11-05 | 2,853,000 | -15,000 | 0.14 | 2,076,296,000 | 22,595,760 | 7.920 | 2012-11-01 |
| 726 | 2012-11-02 | 2,868,000 | -11,000 | 0.14 | 2,076,296,000 | 22,083,600 | 7.700 | 2012-10-31 |
| 727 | 2012-10-26 | 2,879,000 | -127,000 | 0.14 | 2,076,296,000 | 21,103,070 | 7.330 | 2012-10-24 |
| 728 | 2012-10-18 | 3,006,000 | -9,000 | 0.14 | 2,076,296,000 | 22,484,880 | 7.480 | 2012-10-16 |
| 729 | 2012-10-17 | 3,015,000 | -10,500 | 0.15 | 2,076,296,000 | 22,401,450 | 7.430 | 2012-10-15 |
| 730 | 2012-10-16 | 3,025,500 | -30,500 | 0.15 | 2,076,296,000 | 22,660,995 | 7.490 | 2012-10-12 |
| 731 | 2012-10-15 | 3,056,000 | -77,500 | 0.15 | 2,076,296,000 | 22,492,160 | 7.360 | 2012-10-11 |
| 732 | 2012-10-04 | 3,133,500 | -33,000 | 0.15 | 2,076,296,000 | 21,746,490 | 6.940 | 2012-09-28 |
| 733 | 2012-10-03 | 3,166,500 | -10,000 | 0.15 | 2,076,296,000 | 21,088,890 | 6.660 | 2012-09-27 |
| 734 | 2012-09-24 | 3,176,500 | -25,000 | 0.15 | 2,076,296,000 | 21,409,610 | 6.740 | 2012-09-20 |
| 735 | 2012-09-19 | 3,201,500 | -2,000 | 0.15 | 2,076,296,000 | 22,346,470 | 6.980 | 2012-09-17 |
| 736 | 2012-09-18 | 3,203,500 | -3,500 | 0.15 | 2,076,296,000 | 22,200,255 | 6.930 | 2012-09-14 |
| 737 | 2012-09-17 | 3,207,000 | -3,000 | 0.15 | 2,076,296,000 | 22,128,300 | 6.900 | 2012-09-13 |
| 738 | 2012-09-14 | 3,210,000 | -10,000 | 0.15 | 2,076,296,000 | 22,116,900 | 6.890 | 2012-09-12 |
| 739 | 2012-09-13 | 3,220,000 | -18,000 | 0.16 | 2,076,296,000 | 21,863,800 | 6.790 | 2012-09-11 |
| 740 | 2012-09-12 | 3,238,000 | -16,000 | 0.16 | 2,076,296,000 | 22,147,920 | 6.840 | 2012-09-10 |
| 741 | 2012-08-03 | 3,254,000 | -10,000 | 0.16 | 2,076,296,000 | 22,582,760 | 6.940 | 2012-08-01 |
| 742 | 2012-08-02 | 3,264,000 | -2,500 | 0.16 | 2,076,296,000 | 22,162,560 | 6.790 | 2012-07-31 |
| 743 | 2012-08-01 | 3,266,500 | -11,500 | 0.16 | 2,076,296,000 | 21,885,550 | 6.700 | 2012-07-30 |
| 744 | 2012-07-26 | 3,278,000 | -2,000 | 0.16 | 2,076,296,000 | 22,290,400 | 6.800 | 2012-07-24 |
| 745 | 2012-07-24 | 3,280,000 | -40,500 | 0.16 | 2,076,296,000 | 22,894,400 | 6.980 | 2012-07-20 |
| 746 | 2012-07-23 | 3,320,500 | -20,000 | 0.16 | 2,076,296,000 | 22,811,835 | 6.870 | 2012-07-19 |
| 747 | 2012-07-20 | 3,340,500 | 18,000 | 0.16 | 2,076,296,000 | 22,347,945 | 6.690 | 2012-07-18 |
| 748 | 2012-07-19 | 3,322,500 | -25,000 | 0.16 | 2,076,296,000 | 22,327,200 | 6.720 | 2012-07-17 |
| 749 | 2012-07-18 | 3,347,500 | -20,000 | 0.16 | 2,076,296,000 | 21,624,850 | 6.460 | 2012-07-16 |
| 750 | 2012-07-13 | 3,367,500 | -29,500 | 0.16 | 2,076,296,000 | 22,393,875 | 6.650 | 2012-07-11 |
| 751 | 2012-07-04 | 3,397,000 | -29,000 | 0.16 | 2,076,296,000 | 21,774,770 | 6.410 | 2012-06-29 |
| 752 | 2012-06-26 | 3,426,000 | -4,000 | 0.17 | 2,076,296,000 | 21,823,620 | 6.370 | 2012-06-22 |
| 753 | 2012-06-25 | 3,430,000 | -20,500 | 0.17 | 2,076,296,000 | 22,295,000 | 6.500 | 2012-06-21 |
| 754 | 2012-06-22 | 3,450,500 | -25,500 | 0.17 | 2,076,296,000 | 22,290,230 | 6.460 | 2012-06-20 |
| 755 | 2012-06-14 | 3,476,000 | -21,000 | 0.17 | 2,076,296,000 | 21,690,240 | 6.240 | 2012-06-12 |
| 756 | 2012-05-31 | 3,497,000 | -2,000 | 0.17 | 2,076,296,000 | 22,205,950 | 6.350 | 2012-05-29 |
| 757 | 2012-05-30 | 3,499,000 | -1,000 | 0.17 | 2,076,296,000 | 21,833,760 | 6.240 | 2012-05-28 |
| 758 | 2012-05-29 | 3,500,000 | -2,500 | 0.17 | 2,076,296,000 | 22,120,000 | 6.320 | 2012-05-25 |
| 759 | 2012-05-28 | 3,502,500 | -5,000 | 0.17 | 2,076,296,000 | 21,505,350 | 6.140 | 2012-05-24 |
| 760 | 2012-05-25 | 3,507,500 | -30,500 | 0.17 | 2,076,296,000 | 21,816,650 | 6.220 | 2012-05-23 |
| 761 | 2012-05-24 | 3,538,000 | -48,000 | 0.17 | 2,076,296,000 | 22,218,640 | 6.280 | 2012-05-22 |
| 762 | 2012-05-23 | 3,586,000 | -31,500 | 0.17 | 2,076,296,000 | 21,157,400 | 5.900 | 2012-05-21 |
| 763 | 2012-05-22 | 3,617,500 | -13,000 | 0.17 | 2,076,296,000 | 20,258,000 | 5.600 | 2012-05-18 |
| 764 | 2012-05-14 | 3,630,500 | -7,000 | 0.17 | 2,076,296,000 | 19,604,700 | 5.400 | 2012-05-10 |
| 765 | 2012-05-11 | 3,637,500 | 108,000 | 0.18 | 2,076,296,000 | 20,006,250 | 5.500 | 2012-05-09 |
| 766 | 2012-05-08 | 3,529,500 | -500 | 0.17 | 2,076,296,000 | 20,894,640 | 5.920 | 2012-05-04 |
| 767 | 2012-05-03 | 3,530,000 | -5,000 | 0.17 | 2,076,296,000 | 21,850,700 | 6.190 | 2012-04-30 |
| 768 | 2012-04-30 | 3,535,000 | 5,000 | 0.17 | 2,076,296,000 | 21,316,050 | 6.030 | 2012-04-26 |
| 769 | 2012-04-27 | 3,530,000 | -10,000 | 0.17 | 2,076,296,000 | 20,438,700 | 5.790 | 2012-04-25 |
| 770 | 2012-04-26 | 3,540,000 | 5,000 | 0.17 | 2,076,296,000 | 20,107,200 | 5.680 | 2012-04-24 |
| 771 | 2012-04-25 | 3,535,000 | 5,000 | 0.17 | 2,076,296,000 | 20,220,200 | 5.720 | 2012-04-23 |
| 772 | 2012-04-03 | 3,530,000 | -1,000 | 0.17 | 2,076,296,000 | 17,049,900 | 4.830 | 2012-03-30 |
| 773 | 2012-03-23 | 3,531,000 | -270,000 | 0.17 | 2,076,296,000 | 17,690,310 | 5.010 | 2012-03-21 |
| 774 | 2012-03-20 | 3,801,000 | -35,000 | 0.18 | 2,076,296,000 | 19,841,220 | 5.220 | 2012-03-16 |
| 775 | 2012-03-16 | 3,836,000 | -365,000 | 0.18 | 2,076,296,000 | 19,947,200 | 5.200 | 2012-03-14 |
| 776 | 2012-03-15 | 4,201,000 | 670,000 | 0.20 | 2,076,296,000 | 22,433,340 | 5.340 | 2012-03-13 |
| 777 | 2012-03-06 | 3,531,000 | 500 | 0.17 | 2,076,296,000 | 20,868,210 | 5.910 | 2012-03-02 |
| 778 | 2012-02-29 | 3,530,500 | -420,000 | 0.17 | 2,076,296,000 | 21,077,085 | 5.970 | 2012-02-27 |
| 779 | 2012-02-28 | 3,950,500 | -111,000 | 0.19 | 2,076,296,000 | 24,809,140 | 6.280 | 2012-02-24 |
| 780 | 2012-02-24 | 4,061,500 | -17,000 | 0.20 | 2,076,296,000 | 26,359,135 | 6.490 | 2012-02-22 |
| 781 | 2012-02-23 | 4,078,500 | 420,000 | 0.20 | 2,076,296,000 | 25,286,700 | 6.200 | 2012-02-21 |
| 782 | 2012-02-21 | 3,658,500 | -23,000 | 0.18 | 2,076,296,000 | 22,682,700 | 6.200 | 2012-02-17 |
| 783 | 2012-02-20 | 3,681,500 | 11,500 | 0.18 | 2,076,296,000 | 22,309,890 | 6.060 | 2012-02-16 |
| 784 | 2012-02-17 | 3,670,000 | -10,000 | 0.18 | 2,076,296,000 | 21,909,900 | 5.970 | 2012-02-15 |
| 785 | 2012-02-16 | 3,680,000 | -4,000 | 0.18 | 2,076,296,000 | 20,608,000 | 5.600 | 2012-02-14 |
| 786 | 2012-02-14 | 3,684,000 | -6,000 | 0.18 | 2,076,296,000 | 21,293,520 | 5.780 | 2012-02-10 |
| 787 | 2012-02-13 | 3,690,000 | -30,000 | 0.18 | 2,076,296,000 | 22,435,200 | 6.080 | 2012-02-09 |
| 788 | 2012-02-10 | 3,720,000 | -12,000 | 0.18 | 2,076,296,000 | 22,617,600 | 6.080 | 2012-02-08 |
| 789 | 2012-02-09 | 3,732,000 | -20,000 | 0.18 | 2,076,296,000 | 22,018,800 | 5.900 | 2012-02-07 |
| 790 | 2012-02-08 | 3,752,000 | -27,500 | 0.18 | 2,076,296,000 | 22,136,800 | 5.900 | 2012-02-06 |
| 791 | 2012-02-07 | 3,779,500 | -147,000 | 0.18 | 2,076,296,000 | 22,034,485 | 5.830 | 2012-02-03 |
| 792 | 2012-02-06 | 3,926,500 | -79,000 | 0.19 | 2,076,296,000 | 22,184,725 | 5.650 | 2012-02-02 |
| 793 | 2012-02-03 | 4,005,500 | -14,000 | 0.19 | 2,076,296,000 | 20,708,435 | 5.170 | 2012-02-01 |
| 794 | 2012-02-02 | 4,019,500 | -4,000 | 0.19 | 2,076,296,000 | 20,258,280 | 5.040 | 2012-01-31 |
| 795 | 2012-01-31 | 4,023,500 | -12,000 | 0.19 | 2,076,296,000 | 20,157,735 | 5.010 | 2012-01-27 |
| 796 | 2012-01-30 | 4,035,500 | -53,000 | 0.19 | 2,076,296,000 | 20,500,340 | 5.080 | 2012-01-26 |
| 797 | 2012-01-27 | 4,088,500 | -25,000 | 0.20 | 2,076,296,000 | 20,115,420 | 4.920 | 2012-01-20 |
| 798 | 2012-01-26 | 4,113,500 | -3,000 | 0.20 | 2,076,296,000 | 20,115,015 | 4.890 | 2012-01-19 |
| 799 | 2012-01-19 | 4,116,500 | -21,500 | 0.20 | 2,076,296,000 | 19,471,045 | 4.730 | 2012-01-17 |
| 800 | 2011-12-20 | 4,138,000 | 10,000 | 0.20 | 2,076,296,000 | 18,496,860 | 4.470 | 2011-12-16 |
| 801 | 2011-12-19 | 4,128,000 | 1,000 | 0.20 | 2,076,296,000 | 17,502,720 | 4.240 | 2011-12-15 |
| 802 | 2011-12-16 | 4,127,000 | 500 | 0.20 | 2,076,296,000 | 18,365,150 | 4.450 | 2011-12-14 |
| 803 | 2011-12-13 | 4,126,500 | 196,000 | 0.20 | 2,076,296,000 | 18,981,900 | 4.600 | 2011-12-09 |
| 804 | 2011-12-12 | 3,930,500 | 10,000 | 0.19 | 2,076,296,000 | 18,591,265 | 4.730 | 2011-12-08 |
| 805 | 2011-11-30 | 3,920,500 | -245,000 | 0.19 | 2,076,296,000 | 16,583,715 | 4.230 | 2011-11-28 |
| 806 | 2011-11-29 | 4,165,500 | -73,000 | 0.20 | 2,076,296,000 | 16,828,620 | 4.040 | 2011-11-25 |
| 807 | 2011-11-28 | 4,238,500 | -10,000 | 0.20 | 2,076,296,000 | 18,437,475 | 4.350 | 2011-11-24 |
| 808 | 2011-11-25 | 4,248,500 | -160,000 | 0.20 | 2,076,296,000 | 18,735,885 | 4.410 | 2011-11-23 |
| 809 | 2011-11-24 | 4,408,500 | 230,000 | 0.21 | 2,076,296,000 | 20,279,100 | 4.600 | 2011-11-22 |
| 810 | 2011-11-23 | 4,178,500 | -10,000 | 0.20 | 2,076,296,000 | 19,179,315 | 4.590 | 2011-11-21 |
| 811 | 2011-11-22 | 4,188,500 | 10,000 | 0.20 | 2,076,296,000 | 20,314,225 | 4.850 | 2011-11-18 |
| 812 | 2011-11-21 | 4,178,500 | -10,000 | 0.20 | 2,076,296,000 | 20,934,285 | 5.010 | 2011-11-17 |
| 813 | 2011-11-17 | 4,188,500 | 228,000 | 0.20 | 2,076,296,000 | 21,947,740 | 5.240 | 2011-11-15 |
| 814 | 2011-11-16 | 3,960,500 | -106,500 | 0.19 | 2,076,296,000 | 21,465,910 | 5.420 | 2011-11-14 |
| 815 | 2011-11-11 | 4,067,000 | -13,000 | 0.20 | 2,076,296,000 | 20,090,980 | 4.940 | 2011-11-09 |
| 816 | 2011-11-09 | 4,080,000 | -10,000 | 0.20 | 2,076,296,000 | 20,644,800 | 5.060 | 2011-11-07 |
| 817 | 2011-11-07 | 4,090,000 | -341,000 | 0.20 | 2,076,296,000 | 22,413,200 | 5.480 | 2011-11-03 |
| 818 | 2011-11-04 | 4,431,000 | 250,500 | 0.21 | 2,076,296,000 | 23,750,160 | 5.360 | 2011-11-02 |
| 819 | 2011-11-03 | 4,180,500 | -4,500 | 0.20 | 2,076,296,000 | 20,275,425 | 4.850 | 2011-11-01 |
| 820 | 2011-11-02 | 4,185,000 | 10,000 | 0.20 | 2,076,296,000 | 19,669,500 | 4.700 | 2011-10-31 |
| 821 | 2011-11-01 | 4,175,000 | -112,000 | 0.20 | 2,076,296,000 | 22,211,000 | 5.320 | 2011-10-28 |
| 822 | 2011-10-31 | 4,287,000 | 10,000 | 0.21 | 2,076,296,000 | 22,078,050 | 5.150 | 2011-10-27 |
| 823 | 2011-10-28 | 4,277,000 | -23,000 | 0.21 | 2,076,296,000 | 19,631,430 | 4.590 | 2011-10-26 |
| 824 | 2011-10-26 | 4,300,000 | 10,000 | 0.21 | 2,076,296,000 | 18,103,000 | 4.210 | 2011-10-24 |
| 825 | 2011-10-19 | 4,290,000 | -10,000 | 0.21 | 2,076,296,000 | 19,176,300 | 4.470 | 2011-10-17 |
| 826 | 2011-10-18 | 4,300,000 | 10,000 | 0.21 | 2,076,296,000 | 19,178,000 | 4.460 | 2011-10-14 |
| 827 | 2011-10-06 | 4,290,000 | -1,100,000 | 0.21 | 2,076,296,000 | 14,285,700 | 3.330 | 2011-10-03 |
| 828 | 2011-10-04 | 5,390,000 | 500 | 0.26 | 2,076,296,000 | 17,840,900 | 3.310 | 2011-09-30 |
| 829 | 2011-09-26 | 5,389,500 | -500,000 | 0.26 | 2,076,296,000 | 17,354,190 | 3.220 | 2011-09-22 |
| 830 | 2011-08-26 | 5,889,500 | 1,600,000 | 0.28 | 2,076,296,000 | 21,261,095 | 3.610 | 2011-08-24 |
| 831 | 2011-08-23 | 4,289,500 | -1,000,000 | 0.21 | 2,076,296,000 | 15,442,200 | 3.600 | 2011-08-19 |
| 832 | 2011-08-17 | 5,289,500 | -1,000 | 0.25 | 2,076,296,000 | 18,671,935 | 3.530 | 2011-08-15 |
| 833 | 2011-08-16 | 5,290,500 | -800,000 | 0.25 | 2,076,296,000 | 18,463,845 | 3.490 | 2011-08-12 |
| 834 | 2011-08-01 | 6,090,500 | 3,000 | 0.29 | 2,076,296,000 | 29,843,450 | 4.900 | 2011-07-28 |
| 835 | 2011-07-27 | 6,087,500 | -22,500 | 0.29 | 2,076,296,000 | 33,237,750 | 5.460 | 2011-07-25 |
| 836 | 2011-07-14 | 6,110,000 | -4,500 | 0.29 | 2,076,296,000 | 36,537,800 | 5.980 | 2011-07-12 |
| 837 | 2011-07-13 | 6,114,500 | -2,500 | 0.29 | 2,076,296,000 | 38,460,205 | 6.290 | 2011-07-11 |
| 838 | 2011-07-12 | 6,117,000 | 1,790,000 | 0.29 | 2,076,296,000 | 39,515,820 | 6.460 | 2011-07-08 |
| 839 | 2011-07-11 | 4,327,000 | -43,000 | 0.21 | 2,076,296,000 | 27,606,260 | 6.380 | 2011-07-07 |
| 840 | 2011-07-08 | 4,370,000 | -1,937,500 | 0.21 | 2,076,296,000 | 28,055,400 | 6.420 | 2011-07-06 |
| 841 | 2011-07-05 | 6,307,500 | -26,500 | 0.30 | 2,076,296,000 | 41,061,825 | 6.510 | 2011-06-30 |
| 842 | 2011-06-29 | 6,334,000 | -500,000 | 0.31 | 2,076,296,000 | 41,044,320 | 6.480 | 2011-06-27 |
| 843 | 2011-06-16 | 6,834,000 | 500 | 0.33 | 2,076,296,000 | 45,651,120 | 6.680 | 2011-06-14 |
| 844 | 2011-06-13 | 6,833,500 | -3,500 | 0.33 | 2,076,296,000 | 46,126,125 | 6.750 | 2011-06-09 |
| 845 | 2011-06-10 | 6,837,000 | 2,500,000 | 0.33 | 2,076,296,000 | 47,038,560 | 6.880 | 2011-06-08 |
| 846 | 2011-06-07 | 4,337,000 | -16,500 | 0.21 | 2,076,296,000 | 30,272,260 | 6.980 | 2011-06-02 |
| 847 | 2011-06-03 | 4,353,500 | -22,000 | 0.21 | 2,076,296,000 | 30,779,245 | 7.070 | 2011-06-01 |
| 848 | 2011-06-02 | 4,375,500 | -70,000 | 0.21 | 2,076,296,000 | 30,847,275 | 7.050 | 2011-05-31 |
| 849 | 2011-06-01 | 4,445,500 | -60,000 | 0.21 | 2,076,296,000 | 30,673,950 | 6.900 | 2011-05-30 |
| 850 | 2011-05-31 | 4,505,500 | -33,500 | 0.22 | 2,076,296,000 | 31,538,500 | 7.000 | 2011-05-27 |
| 851 | 2011-05-30 | 4,539,000 | -27,000 | 0.22 | 2,076,296,000 | 31,182,930 | 6.870 | 2011-05-26 |
| 852 | 2011-05-27 | 4,566,000 | -19,000 | 0.22 | 2,076,296,000 | 31,551,060 | 6.910 | 2011-05-25 |
| 853 | 2011-05-26 | 4,585,000 | -500 | 0.22 | 2,076,296,000 | 31,269,700 | 6.820 | 2011-05-24 |
| 854 | 2011-05-18 | 4,585,500 | -20,000 | 0.22 | 2,076,296,000 | 31,135,545 | 6.790 | 2011-05-16 |
| 855 | 2011-05-13 | 4,605,500 | -50,000 | 0.22 | 2,076,296,000 | 32,699,050 | 7.100 | 2011-05-11 |
| 856 | 2011-05-12 | 4,655,500 | -25,000 | 0.22 | 2,076,296,000 | 32,588,500 | 7.000 | 2011-05-09 |
| 857 | 2011-05-11 | 4,680,500 | -188,000 | 0.23 | 2,076,296,000 | 31,733,790 | 6.780 | 2011-05-06 |
| 858 | 2011-05-09 | 4,868,500 | -5,000 | 0.23 | 2,076,296,000 | 32,375,525 | 6.650 | 2011-05-05 |
| 859 | 2011-05-06 | 4,873,500 | -11,000 | 0.23 | 2,076,296,000 | 32,847,390 | 6.740 | 2011-05-04 |
| 860 | 2011-05-05 | 4,884,500 | -14,500 | 0.24 | 2,076,296,000 | 33,263,445 | 6.810 | 2011-05-03 |
| 861 | 2011-05-04 | 4,899,000 | 160,000 | 0.24 | 2,076,296,000 | 33,607,140 | 6.860 | 2011-04-29 |
| 862 | 2011-05-03 | 4,739,000 | -2,500 | 0.23 | 2,076,296,000 | 33,030,830 | 6.970 | 2011-04-28 |
| 863 | 2011-04-29 | 4,741,500 | 1,982,000 | 0.23 | 2,076,296,000 | 33,095,670 | 6.980 | 2011-04-27 |
| 864 | 2011-04-21 | 2,759,500 | -1,500 | 0.13 | 2,076,296,000 | 19,399,285 | 7.030 | 2011-04-19 |
| 865 | 2011-03-15 | 2,761,000 | 500 | 0.13 | 2,076,296,000 | 23,220,010 | 8.410 | 2011-03-11 |
| 866 | 2011-03-03 | 2,760,500 | -2,000 | 0.13 | 2,076,296,000 | 24,209,585 | 8.770 | 2011-03-01 |
| 867 | 2011-02-14 | 2,762,500 | -3,000 | 0.13 | 2,076,296,000 | 24,862,500 | 9.000 | 2011-02-10 |
| 868 | 2011-02-10 | 2,765,500 | -1,500 | 0.13 | 2,076,296,000 | 26,106,320 | 9.440 | 2011-02-08 |
| 869 | 2011-02-01 | 2,767,000 | 79,500 | 0.13 | 2,076,296,000 | 26,839,900 | 9.700 | 2011-01-28 |
| 870 | 2011-01-28 | 2,687,500 | -30,000 | 0.13 | 2,076,296,000 | 25,665,625 | 9.550 | 2011-01-26 |
| 871 | 2011-01-27 | 2,717,500 | 3,000 | 0.13 | 2,076,296,000 | 26,386,925 | 9.710 | 2011-01-25 |
| 872 | 2011-01-20 | 2,714,500 | -210,000 | 0.13 | 2,076,296,000 | 26,194,925 | 9.650 | 2011-01-18 |
| 873 | 2011-01-03 | 2,924,500 | 500 | 0.14 | 2,076,296,000 | 27,461,055 | 9.390 | 2010-12-29 |
| 874 | 2010-12-23 | 2,924,000 | -12,500 | 0.14 | 2,076,296,000 | 29,006,080 | 9.920 | 2010-12-21 |
| 875 | 2010-12-21 | 2,936,500 | -3,000 | 0.14 | 2,076,296,000 | 28,836,430 | 9.820 | 2010-12-17 |
| 876 | 2010-12-17 | 2,939,500 | -21,000 | 0.14 | 2,076,296,000 | 29,277,420 | 9.960 | 2010-12-15 |
| 877 | 2010-12-16 | 2,960,500 | -9,000 | 0.14 | 2,076,296,000 | 29,782,630 | 10.06 | 2010-12-14 |
| 878 | 2010-12-14 | 2,969,500 | -2,000 | 0.14 | 2,076,296,000 | 29,457,440 | 9.920 | 2010-12-10 |
| 879 | 2010-12-13 | 2,971,500 | -9,000 | 0.14 | 2,076,296,000 | 29,685,285 | 9.990 | 2010-12-09 |
| 880 | 2010-11-26 | 2,980,500 | 157,500 | 0.14 | 2,076,296,000 | 28,732,020 | 9.640 | 2010-11-24 |
| 881 | 2010-11-25 | 2,823,000 | 28,000 | 0.14 | 2,076,296,000 | 27,298,410 | 9.670 | 2010-11-23 |
| 882 | 2010-11-19 | 2,795,000 | 500 | 0.13 | 2,076,296,000 | 26,804,050 | 9.590 | 2010-11-17 |
| 883 | 2010-11-18 | 2,794,500 | 500 | 0.13 | 2,076,296,000 | 27,553,770 | 9.860 | 2010-11-16 |
| 884 | 2010-11-17 | 2,794,000 | 500 | 0.13 | 2,076,296,000 | 27,604,720 | 9.880 | 2010-11-15 |
| 885 | 2010-11-16 | 2,793,500 | 110,000 | 0.13 | 2,076,296,000 | 27,935,000 | 10.00 | 2010-11-12 |
| 886 | 2010-11-15 | 2,683,500 | -31,000 | 0.13 | 2,076,296,000 | 27,908,400 | 10.40 | 2010-11-11 |
| 887 | 2010-11-11 | 2,714,500 | -20,000 | 0.13 | 2,076,296,000 | 26,846,405 | 9.890 | 2010-11-09 |
| 888 | 2010-11-10 | 2,734,500 | -8,500 | 0.13 | 2,076,296,000 | 27,153,585 | 9.930 | 2010-11-08 |
| 889 | 2010-11-03 | 2,743,000 | 1,000 | 0.13 | 2,076,296,000 | 26,908,830 | 9.810 | 2010-11-01 |
| 890 | 2010-11-02 | 2,742,000 | -6,000 | 0.13 | 2,076,296,000 | 26,569,980 | 9.690 | 2010-10-29 |
| 891 | 2010-11-01 | 2,748,000 | -23,000 | 0.13 | 2,076,296,000 | 26,820,480 | 9.760 | 2010-10-28 |
| 892 | 2010-10-29 | 2,771,000 | -6,000 | 0.13 | 2,076,296,000 | 26,463,050 | 9.550 | 2010-10-27 |
| 893 | 2010-10-28 | 2,777,000 | -45,000 | 0.13 | 2,076,296,000 | 26,742,510 | 9.630 | 2010-10-26 |
| 894 | 2010-10-26 | 2,822,000 | -14,500 | 0.14 | 2,076,296,000 | 31,493,520 | 11.16 | 2010-10-22 |
| 895 | 2010-10-19 | 2,836,500 | 500 | 0.14 | 2,076,296,000 | 30,010,170 | 10.58 | 2010-10-15 |
| 896 | 2010-10-15 | 2,836,000 | -11,500 | 0.14 | 2,076,296,000 | 29,664,560 | 10.46 | 2010-10-13 |
| 897 | 2010-10-13 | 2,847,500 | 241,000 | 0.14 | 2,076,296,000 | 29,557,050 | 10.38 | 2010-10-11 |
| 898 | 2010-10-11 | 2,606,500 | 500 | 0.13 | 2,076,296,000 | 26,482,040 | 10.16 | 2010-10-07 |
| 899 | 2010-10-06 | 2,606,000 | -190,000 | 0.13 | 2,076,296,000 | 27,363,000 | 10.50 | 2010-10-04 |
| 900 | 2010-09-29 | 2,796,000 | -19,000 | 0.13 | 2,076,296,000 | 30,700,080 | 10.98 | 2010-09-27 |
| 901 | 2010-09-28 | 2,815,000 | -500 | 0.14 | 2,076,296,000 | 30,796,100 | 10.94 | 2010-09-24 |
| 902 | 2010-09-27 | 2,815,500 | -13,000 | 0.14 | 2,076,296,000 | 30,857,880 | 10.96 | 2010-09-22 |
| 903 | 2010-09-22 | 2,828,500 | -5,000 | 0.14 | 2,076,296,000 | 30,943,790 | 10.94 | 2010-09-20 |
| 904 | 2010-09-21 | 2,833,500 | -56,000 | 0.14 | 2,076,296,000 | 30,998,490 | 10.94 | 2010-09-17 |
| 905 | 2010-09-20 | 2,889,500 | -57,000 | 0.14 | 2,076,296,000 | 31,322,180 | 10.84 | 2010-09-16 |
| 906 | 2010-09-17 | 2,946,500 | -107,000 | 0.14 | 2,076,296,000 | 31,881,130 | 10.82 | 2010-09-15 |
| 907 | 2010-09-16 | 3,053,500 | -2,000 | 0.15 | 2,076,296,000 | 32,855,660 | 10.76 | 2010-09-14 |
| 908 | 2010-09-15 | 3,055,500 | -35,500 | 0.15 | 2,076,296,000 | 32,877,180 | 10.76 | 2010-09-13 |
| 909 | 2010-09-08 | 3,091,000 | -8,500 | 0.15 | 2,076,296,000 | 33,382,800 | 10.80 | 2010-09-06 |
| 910 | 2010-09-06 | 3,099,500 | 4,000 | 0.15 | 2,076,296,000 | 32,234,800 | 10.40 | 2010-09-02 |
| 911 | 2010-08-30 | 3,095,500 | 300,000 | 0.15 | 2,076,296,000 | 31,945,560 | 10.32 | 2010-08-26 |
| 912 | 2010-08-23 | 2,795,500 | -3,000 | 0.13 | 2,076,296,000 | 29,296,840 | 10.48 | 2010-08-19 |
| 913 | 2010-08-19 | 2,798,500 | -300,000 | 0.13 | 2,076,296,000 | 28,376,790 | 10.14 | 2010-08-17 |
| 914 | 2010-08-18 | 3,098,500 | -3,000 | 0.15 | 2,076,296,000 | 31,108,940 | 10.04 | 2010-08-16 |
| 915 | 2010-08-16 | 3,101,500 | 3,000 | 0.15 | 2,076,296,000 | 31,139,060 | 10.04 | 2010-08-12 |
| 916 | 2010-08-13 | 3,098,500 | 3,000 | 0.15 | 2,076,296,000 | 31,480,760 | 10.16 | 2010-08-11 |
| 917 | 2010-08-11 | 3,095,500 | 284,000 | 0.15 | 2,076,296,000 | 32,998,030 | 10.66 | 2010-08-09 |
| 918 | 2010-08-10 | 2,811,500 | -2,000 | 0.14 | 2,076,296,000 | 30,139,280 | 10.72 | 2010-08-06 |
| 919 | 2010-08-09 | 2,813,500 | -9,000 | 0.14 | 2,076,296,000 | 30,048,180 | 10.68 | 2010-08-05 |
| 920 | 2010-08-06 | 2,822,500 | -5,000 | 0.14 | 2,076,296,000 | 30,652,350 | 10.86 | 2010-08-04 |
| 921 | 2010-08-05 | 2,827,500 | -361,500 | 0.14 | 2,076,296,000 | 30,593,550 | 10.82 | 2010-08-03 |
| 922 | 2010-08-04 | 3,189,000 | -24,500 | 0.15 | 2,076,296,000 | 34,951,440 | 10.96 | 2010-08-02 |
| 923 | 2010-08-03 | 3,213,500 | -41,000 | 0.15 | 2,076,296,000 | 34,770,070 | 10.82 | 2010-07-30 |
| 924 | 2010-07-30 | 3,254,500 | -9,000 | 0.16 | 2,076,296,000 | 34,627,880 | 10.64 | 2010-07-28 |
| 925 | 2010-07-29 | 3,263,500 | -3,000 | 0.16 | 2,076,296,000 | 34,527,830 | 10.58 | 2010-07-27 |
| 926 | 2010-07-28 | 3,266,500 | -27,500 | 0.16 | 2,076,296,000 | 34,690,230 | 10.62 | 2010-07-26 |
| 927 | 2010-07-27 | 3,294,000 | -113,500 | 0.16 | 2,076,296,000 | 35,509,320 | 10.78 | 2010-07-23 |
| 928 | 2010-07-26 | 3,407,500 | -12,500 | 0.16 | 2,076,296,000 | 35,983,200 | 10.56 | 2010-07-22 |
| 929 | 2010-07-23 | 3,420,000 | -15,000 | 0.16 | 2,076,296,000 | 36,046,800 | 10.54 | 2010-07-21 |
| 930 | 2010-07-22 | 3,435,000 | -10,000 | 0.17 | 2,076,296,000 | 35,380,500 | 10.30 | 2010-07-20 |
| 931 | 2010-07-21 | 3,445,000 | -500 | 0.17 | 2,076,296,000 | 35,276,800 | 10.24 | 2010-07-19 |
| 932 | 2010-07-20 | 3,445,500 | 500 | 0.17 | 2,076,296,000 | 35,764,290 | 10.38 | 2010-07-16 |
| 933 | 2010-07-19 | 3,445,000 | -6,000 | 0.17 | 2,076,296,000 | 35,828,000 | 10.40 | 2010-07-15 |
| 934 | 2010-07-16 | 3,451,000 | -2,000 | 0.17 | 2,076,296,000 | 36,511,580 | 10.58 | 2010-07-14 |
| 935 | 2010-07-15 | 3,453,000 | 2,000 | 0.17 | 2,076,296,000 | 36,118,380 | 10.46 | 2010-07-13 |
| 936 | 2010-07-13 | 3,451,000 | -49,000 | 0.17 | 2,076,296,000 | 36,442,560 | 10.56 | 2010-07-09 |
| 937 | 2010-07-12 | 3,500,000 | -22,000 | 0.17 | 2,076,296,000 | 36,330,000 | 10.38 | 2010-07-08 |
| 938 | 2010-07-09 | 3,522,000 | -7,000 | 0.17 | 2,076,296,000 | 36,065,280 | 10.24 | 2010-07-07 |
| 939 | 2010-07-08 | 3,529,000 | -45,500 | 0.17 | 2,076,296,000 | 36,842,760 | 10.44 | 2010-07-06 |
| 940 | 2010-07-06 | 3,574,500 | -23,000 | 0.17 | 2,076,296,000 | 35,351,805 | 9.890 | 2010-07-02 |
| 941 | 2010-07-05 | 3,597,500 | 3,500 | 0.17 | 2,076,296,000 | 35,471,350 | 9.860 | 2010-06-30 |
| 942 | 2010-07-02 | 3,594,000 | -30,500 | 0.17 | 2,076,296,000 | 36,299,400 | 10.10 | 2010-06-29 |
| 943 | 2010-06-30 | 3,624,500 | -16,000 | 0.17 | 2,076,296,000 | 36,462,470 | 10.06 | 2010-06-28 |
| 944 | 2010-06-29 | 3,640,500 | 4,000 | 0.18 | 2,076,296,000 | 36,004,545 | 9.890 | 2010-06-25 |
| 945 | 2010-06-28 | 3,636,500 | -2,000 | 0.18 | 2,076,296,000 | 36,437,730 | 10.02 | 2010-06-24 |
| 946 | 2010-06-25 | 3,638,500 | -4,500 | 0.18 | 2,076,296,000 | 36,275,845 | 9.970 | 2010-06-23 |
| 947 | 2010-06-24 | 3,643,000 | -12,500 | 0.18 | 2,076,296,000 | 36,648,580 | 10.06 | 2010-06-22 |
| 948 | 2010-06-23 | 3,655,500 | -74,500 | 0.18 | 2,076,296,000 | 37,066,770 | 10.14 | 2010-06-21 |
| 949 | 2010-06-22 | 3,730,000 | -28,000 | 0.18 | 2,076,296,000 | 36,591,300 | 9.810 | 2010-06-18 |
| 950 | 2010-06-21 | 3,758,000 | -4,000 | 0.18 | 2,076,296,000 | 36,377,440 | 9.680 | 2010-06-17 |
| 951 | 2010-06-17 | 3,762,000 | -31,000 | 0.18 | 2,076,296,000 | 36,190,440 | 9.620 | 2010-06-14 |
| 952 | 2010-06-15 | 3,793,000 | -30,000 | 0.18 | 2,076,296,000 | 35,995,570 | 9.490 | 2010-06-11 |
| 953 | 2010-06-11 | 3,823,000 | -3,500 | 0.18 | 2,076,296,000 | 35,515,670 | 9.290 | 2010-06-09 |
| 954 | 2010-06-10 | 3,826,500 | -5,000 | 0.18 | 2,076,296,000 | 35,662,980 | 9.320 | 2010-06-08 |
| 955 | 2010-06-09 | 3,831,500 | -2,000 | 0.18 | 2,076,296,000 | 35,709,580 | 9.320 | 2010-06-07 |
| 956 | 2010-06-08 | 3,833,500 | -1,000 | 0.18 | 2,076,296,000 | 35,996,565 | 9.390 | 2010-06-04 |
| 957 | 2010-06-07 | 3,834,500 | -2,000 | 0.18 | 2,076,296,000 | 35,469,125 | 9.250 | 2010-06-03 |
| 958 | 2010-06-03 | 3,836,500 | -2,000 | 0.18 | 2,076,296,000 | 34,873,785 | 9.090 | 2010-06-01 |
| 959 | 2010-06-02 | 3,838,500 | -1,000 | 0.18 | 2,076,296,000 | 35,582,895 | 9.270 | 2010-05-31 |
| 960 | 2010-06-01 | 3,839,500 | -22,000 | 0.18 | 2,076,296,000 | 34,593,895 | 9.010 | 2010-05-28 |
| 961 | 2010-05-31 | 3,861,500 | -19,000 | 0.19 | 2,076,296,000 | 34,328,735 | 8.890 | 2010-05-27 |
| 962 | 2010-05-28 | 3,880,500 | -1,000 | 0.19 | 2,076,296,000 | 34,031,985 | 8.770 | 2010-05-26 |
| 963 | 2010-05-25 | 3,881,500 | -12,000 | 0.19 | 2,076,296,000 | 34,817,055 | 8.970 | 2010-05-20 |
| 964 | 2010-05-24 | 3,893,500 | -36,000 | 0.19 | 2,076,296,000 | 35,547,655 | 9.130 | 2010-05-19 |
| 965 | 2010-05-18 | 3,929,500 | 1,510,000 | 0.19 | 2,076,296,000 | 37,133,775 | 9.450 | 2010-05-14 |
| 966 | 2010-05-13 | 2,419,500 | -10,000 | 0.12 | 2,076,296,000 | 22,622,325 | 9.350 | 2010-05-11 |
| 967 | 2010-05-12 | 2,429,500 | 10,000 | 0.12 | 2,076,296,000 | 22,472,875 | 9.250 | 2010-05-10 |
| 968 | 2010-05-07 | 2,419,500 | 117,000 | 0.12 | 2,076,296,000 | 22,477,155 | 9.290 | 2010-05-05 |
| 969 | 2010-05-06 | 2,302,500 | -10,000 | 0.11 | 2,076,296,000 | 21,758,625 | 9.450 | 2010-05-04 |
| 970 | 2010-05-05 | 2,312,500 | 500 | 0.11 | 2,076,296,000 | 21,806,875 | 9.430 | 2010-05-03 |
| 971 | 2010-04-27 | 2,312,000 | -60,000 | 0.11 | 2,076,296,000 | 21,894,640 | 9.470 | 2010-04-23 |
| 972 | 2010-04-22 | 2,372,000 | -50,000 | 0.11 | 2,076,296,000 | 22,462,840 | 9.470 | 2010-04-20 |
| 973 | 2010-04-21 | 2,422,000 | 10,000 | 0.12 | 2,076,296,000 | 22,451,940 | 9.270 | 2010-04-19 |
| 974 | 2010-04-20 | 2,412,000 | -20,000 | 0.12 | 2,076,296,000 | 23,155,200 | 9.600 | 2010-04-16 |
| 975 | 2010-04-19 | 2,432,000 | -111,000 | 0.12 | 2,076,296,000 | 23,541,760 | 9.680 | 2010-04-15 |
| 976 | 2010-04-16 | 2,543,000 | 267,000 | 0.12 | 2,076,296,000 | 24,641,670 | 9.690 | 2010-04-14 |
| 977 | 2010-04-14 | 2,276,000 | -7,000 | 0.11 | 2,076,296,000 | 22,350,320 | 9.820 | 2010-04-12 |
| 978 | 2010-04-13 | 2,283,000 | 20,000 | 0.11 | 2,076,296,000 | 22,259,250 | 9.750 | 2010-04-09 |
| 979 | 2010-04-12 | 2,263,000 | 4,000 | 0.11 | 2,076,296,000 | 21,724,800 | 9.600 | 2010-04-08 |
| 980 | 2010-04-09 | 2,259,000 | -10,000 | 0.11 | 2,076,296,000 | 22,567,410 | 9.990 | 2010-04-07 |
| 981 | 2010-03-31 | 2,269,000 | -5,000 | 0.11 | 2,076,296,000 | 21,442,050 | 9.450 | 2010-03-29 |
| 982 | 2010-03-29 | 2,274,000 | 3,500 | 0.11 | 2,076,296,000 | 21,170,940 | 9.310 | 2010-03-25 |
| 983 | 2010-03-22 | 2,270,500 | 500 | 0.11 | 2,076,296,000 | 21,887,620 | 9.640 | 2010-03-18 |
| 984 | 2010-03-17 | 2,270,000 | -4,500 | 0.11 | 2,076,296,000 | 21,496,900 | 9.470 | 2010-03-15 |
| 985 | 2010-03-11 | 2,274,500 | 500 | 0.11 | 2,076,296,000 | 21,675,985 | 9.530 | 2010-03-09 |
| 986 | 2010-03-10 | 2,274,000 | -15,000 | 0.11 | 2,076,296,000 | 21,739,440 | 9.560 | 2010-03-08 |
| 987 | 2010-02-24 | 2,289,000 | 10,000 | 0.11 | 2,076,296,000 | 23,851,380 | 10.42 | 2010-02-22 |
| 988 | 2010-02-05 | 2,279,000 | -3,000 | 0.11 | 2,076,296,000 | 24,066,240 | 10.56 | 2010-02-03 |
| 989 | 2010-02-01 | 2,282,000 | 500 | 0.11 | 2,076,296,000 | 22,751,540 | 9.970 | 2010-01-28 |
| 990 | 2010-01-22 | 2,281,500 | 3,000 | 0.11 | 2,076,296,000 | 23,453,820 | 10.28 | 2010-01-20 |
| 991 | 2010-01-19 | 2,278,500 | -100,000 | 0.11 | 2,076,296,000 | 23,696,400 | 10.40 | 2010-01-15 |
| 992 | 2010-01-12 | 2,378,500 | 500 | 0.11 | 2,076,296,000 | 25,402,380 | 10.68 | 2010-01-08 |
| 993 | 2010-01-11 | 2,378,000 | -234,500 | 0.11 | 2,076,296,000 | 25,301,920 | 10.64 | 2010-01-07 |
| 994 | 2010-01-08 | 2,612,500 | 500,000 | 0.13 | 2,076,296,000 | 28,006,000 | 10.72 | 2010-01-06 |
| 995 | 2009-12-28 | 2,112,500 | -2,500 | 0.10 | 2,076,296,000 | 20,427,875 | 9.670 | 2009-12-22 |
| 996 | 2009-12-23 | 2,115,000 | -183,000 | 0.10 | 2,076,296,000 | 20,325,150 | 9.610 | 2009-12-21 |
| 997 | 2009-12-18 | 2,298,000 | 97,000 | 0.11 | 2,076,296,000 | 22,083,780 | 9.610 | 2009-12-16 |
| 998 | 2009-12-10 | 2,201,000 | 3,000 | 0.11 | 2,076,296,000 | 22,010,000 | 10.00 | 2009-12-08 |
| 999 | 2009-12-08 | 2,198,000 | 180,000 | 0.11 | 2,076,296,000 | 22,419,600 | 10.20 | 2009-12-04 |
| 1000 | 2009-12-01 | 2,018,000 | -159,500 | 0.10 | 2,076,296,000 | 20,745,040 | 10.28 | 2009-11-27 |
| 1001 | 2009-11-30 | 2,177,500 | 500 | 0.10 | 2,076,296,000 | 23,255,700 | 10.68 | 2009-11-26 |
| 1002 | 2009-11-27 | 2,177,000 | 500 | 0.10 | 2,076,296,000 | 23,772,840 | 10.92 | 2009-11-25 |
| 1003 | 2009-11-26 | 2,176,500 | -2,000 | 0.10 | 2,076,296,000 | 23,419,140 | 10.76 | 2009-11-24 |
| 1004 | 2009-11-24 | 2,178,500 | 1,000 | 0.10 | 2,076,296,000 | 23,440,660 | 10.76 | 2009-11-20 |
| 1005 | 2009-11-20 | 2,177,500 | -500 | 0.10 | 2,076,296,000 | 22,863,750 | 10.50 | 2009-11-18 |
| 1006 | 2009-11-19 | 2,178,000 | 6,000 | 0.10 | 2,076,296,000 | 23,391,720 | 10.74 | 2009-11-17 |
| 1007 | 2009-11-18 | 2,172,000 | -3,000 | 0.10 | 2,076,296,000 | 23,674,800 | 10.90 | 2009-11-16 |
| 1008 | 2009-11-17 | 2,175,000 | 500 | 0.10 | 2,076,296,000 | 23,359,500 | 10.74 | 2009-11-13 |
| 1009 | 2009-11-13 | 2,174,500 | -3,000 | 0.10 | 2,076,296,000 | 23,528,090 | 10.82 | 2009-11-11 |
| 1010 | 2009-11-12 | 2,177,500 | 3,000 | 0.10 | 2,076,296,000 | 23,386,350 | 10.74 | 2009-11-10 |
| 1011 | 2009-11-10 | 2,174,500 | -9,000 | 0.10 | 2,076,296,000 | 23,571,580 | 10.84 | 2009-11-06 |
| 1012 | 2009-11-09 | 2,183,500 | 500 | 0.11 | 2,076,296,000 | 23,363,450 | 10.70 | 2009-11-05 |
| 1013 | 2009-11-02 | 2,183,000 | 3,000 | 0.11 | 2,076,296,000 | 22,528,560 | 10.32 | 2009-10-29 |
| 1014 | 2009-10-30 | 2,180,000 | 29,000 | 0.10 | 2,076,296,000 | 23,151,600 | 10.62 | 2009-10-28 |
| 1015 | 2009-10-28 | 2,151,000 | -9,500 | 0.10 | 2,076,296,000 | 22,972,680 | 10.68 | 2009-10-23 |
| 1016 | 2009-10-27 | 2,160,500 | 3,000 | 0.10 | 2,076,296,000 | 22,425,990 | 10.38 | 2009-10-22 |
| 1017 | 2009-10-23 | 2,157,500 | 9,000 | 0.10 | 2,076,296,000 | 22,610,600 | 10.48 | 2009-10-21 |
| 1018 | 2009-10-19 | 2,148,500 | 1,000 | 0.10 | 2,076,296,000 | 23,289,740 | 10.84 | 2009-10-15 |
| 1019 | 2009-10-12 | 2,147,500 | 160,000 | 0.10 | 2,076,296,000 | 23,794,300 | 11.08 | 2009-10-08 |
| 1020 | 2009-10-09 | 1,987,500 | -360,000 | 0.10 | 2,076,296,000 | 21,624,000 | 10.88 | 2009-10-07 |
| 1021 | 2009-10-08 | 2,347,500 | 360,000 | 0.11 | 2,076,296,000 | 24,038,400 | 10.24 | 2009-10-06 |
| 1022 | 2009-10-07 | 1,987,500 | -175,000 | 0.10 | 2,076,296,000 | 19,775,625 | 9.950 | 2009-10-05 |
| 1023 | 2009-10-05 | 2,162,500 | -5,000 | 0.10 | 2,076,296,000 | 22,273,750 | 10.30 | 2009-09-30 |
| 1024 | 2009-09-29 | 2,167,500 | 180,000 | 0.10 | 2,076,296,000 | 23,452,350 | 10.82 | 2009-09-25 |
| 1025 | 2009-09-28 | 1,987,500 | 500 | 0.10 | 2,076,296,000 | 21,822,750 | 10.98 | 2009-09-24 |
| 1026 | 2009-09-04 | 1,987,000 | -10,000 | 0.10 | 2,076,296,000 | 22,135,180 | 11.14 | 2009-09-02 |
| 1027 | 2009-08-28 | 1,997,000 | 10,000 | 0.10 | 2,076,296,000 | 22,725,860 | 11.38 | 2009-08-26 |
| 1028 | 2009-08-20 | 1,987,000 | 10,000 | 0.10 | 2,076,296,000 | 23,247,900 | 11.70 | 2009-08-18 |
| 1029 | 2009-08-19 | 1,977,000 | -20,000 | 0.10 | 2,076,296,000 | 22,735,500 | 11.50 | 2009-08-17 |
| 1030 | 2009-08-11 | 1,997,000 | -22,000 | 0.10 | 2,076,296,000 | 25,721,360 | 12.88 | 2009-08-07 |
| 1031 | 2009-08-07 | 2,019,000 | -2,500 | 0.10 | 2,076,296,000 | 27,175,740 | 13.46 | 2009-08-05 |
| 1032 | 2009-08-06 | 2,021,500 | -108,500 | 0.10 | 2,076,296,000 | 26,805,090 | 13.26 | 2009-08-04 |
| 1033 | 2009-08-05 | 2,130,000 | -18,000 | 0.10 | 2,076,296,000 | 28,456,800 | 13.36 | 2009-08-03 |
| 1034 | 2009-08-03 | 2,148,000 | -2,000 | 0.10 | 2,076,296,000 | 26,764,080 | 12.46 | 2009-07-30 |
| 1035 | 2009-07-31 | 2,150,000 | 10,000 | 0.10 | 2,076,296,000 | 27,262,000 | 12.68 | 2009-07-29 |
| 1036 | 2009-07-30 | 2,140,000 | -49,500 | 0.10 | 2,076,296,000 | 28,547,600 | 13.34 | 2009-07-28 |
| 1037 | 2009-07-29 | 2,189,500 | -26,000 | 0.11 | 2,076,296,000 | 28,288,340 | 12.92 | 2009-07-27 |
| 1038 | 2009-07-28 | 2,215,500 | -66,000 | 0.11 | 2,076,296,000 | 28,136,850 | 12.70 | 2009-07-24 |
| 1039 | 2009-07-27 | 2,281,500 | -45,500 | 0.11 | 2,076,296,000 | 28,108,080 | 12.32 | 2009-07-23 |
| 1040 | 2009-07-15 | 2,327,000 | 500 | 0.11 | 2,076,296,000 | 26,900,120 | 11.56 | 2009-07-13 |
| 1041 | 2009-07-13 | 2,326,500 | 500 | 0.11 | 2,076,296,000 | 26,568,630 | 11.42 | 2009-07-09 |
| 1042 | 2009-07-06 | 2,326,000 | -21,500 | 0.11 | 2,076,296,000 | 27,818,960 | 11.96 | 2009-07-02 |
| 1043 | 2009-07-03 | 2,347,500 | 36,500 | 0.11 | 2,076,296,000 | 28,076,100 | 11.96 | 2009-06-30 |
| 1044 | 2009-07-02 | 2,311,000 | -7,500 | 0.11 | 2,076,296,000 | 27,778,220 | 12.02 | 2009-06-29 |
| 1045 | 2009-06-30 | 2,318,500 | -58,000 | 0.11 | 2,076,296,000 | 27,543,780 | 11.88 | 2009-06-26 |
| 1046 | 2009-06-29 | 2,376,500 | -11,500 | 0.11 | 2,076,296,000 | 28,708,120 | 12.08 | 2009-06-25 |
| 1047 | 2009-06-26 | 2,388,000 | -88,500 | 0.12 | 2,076,296,000 | 28,894,800 | 12.10 | 2009-06-24 |
| 1048 | 2009-06-24 | 2,476,500 | -23,000 | 0.12 | 2,076,296,000 | 29,519,880 | 11.92 | 2009-06-22 |
| 1049 | 2009-06-23 | 2,499,500 | -13,500 | 0.12 | 2,076,296,000 | 29,294,140 | 11.72 | 2009-06-19 |
| 1050 | 2009-06-22 | 2,513,000 | -3,500 | 0.12 | 2,076,296,000 | 29,000,020 | 11.54 | 2009-06-18 |
| 1051 | 2009-06-17 | 2,516,500 | 47,000 | 0.12 | 2,076,296,000 | 28,084,140 | 11.16 | 2009-06-15 |
| 1052 | 2009-06-16 | 2,469,500 | 500 | 0.12 | 2,076,296,000 | 27,855,960 | 11.28 | 2009-06-12 |
| 1053 | 2009-06-15 | 2,469,000 | -19,000 | 0.12 | 2,076,296,000 | 28,689,780 | 11.62 | 2009-06-11 |
| 1054 | 2009-06-12 | 2,488,000 | -1,500 | 0.12 | 2,076,296,000 | 29,109,600 | 11.70 | 2009-06-10 |
| 1055 | 2009-06-11 | 2,489,500 | -22,500 | 0.12 | 2,076,296,000 | 28,629,250 | 11.50 | 2009-06-09 |
| 1056 | 2009-06-10 | 2,512,000 | -22,500 | 0.12 | 2,076,296,000 | 29,088,960 | 11.58 | 2009-06-08 |
| 1057 | 2009-06-09 | 2,534,500 | -19,500 | 0.12 | 2,076,296,000 | 29,349,510 | 11.58 | 2009-06-05 |
| 1058 | 2009-06-08 | 2,554,000 | -67,000 | 0.12 | 2,076,296,000 | 29,779,640 | 11.66 | 2009-06-04 |
| 1059 | 2009-06-05 | 2,621,000 | -14,000 | 0.13 | 2,076,296,000 | 31,242,320 | 11.92 | 2009-06-03 |
| 1060 | 2009-06-02 | 2,635,000 | 10,000 | 0.13 | 2,076,296,000 | 29,301,200 | 11.12 | 2009-05-29 |
| 1061 | 2009-05-29 | 2,625,000 | -1,500 | 0.13 | 2,076,296,000 | 28,245,000 | 10.76 | 2009-05-26 |
| 1062 | 2009-05-27 | 2,626,500 | -8,000 | 0.13 | 2,076,296,000 | 28,786,440 | 10.96 | 2009-05-25 |
| 1063 | 2009-05-26 | 2,634,500 | -13,500 | 0.13 | 2,076,296,000 | 29,506,400 | 11.20 | 2009-05-22 |
| 1064 | 2009-05-25 | 2,648,000 | -7,000 | 0.13 | 2,076,296,000 | 29,816,480 | 11.26 | 2009-05-21 |
| 1065 | 2009-05-22 | 2,655,000 | -60,000 | 0.13 | 2,076,296,000 | 30,479,400 | 11.48 | 2009-05-20 |
| 1066 | 2009-05-21 | 2,715,000 | -168,500 | 0.13 | 2,076,296,000 | 31,982,700 | 11.78 | 2009-05-19 |
| 1067 | 2009-05-20 | 2,883,500 | -88,500 | 0.14 | 2,076,296,000 | 31,372,480 | 10.88 | 2009-05-18 |
| 1068 | 2009-05-19 | 2,972,000 | 453,000 | 0.14 | 2,076,296,000 | 30,849,360 | 10.38 | 2009-05-15 |
| 1069 | 2009-05-12 | 2,519,000 | -500 | 0.12 | 2,076,296,000 | 27,205,200 | 10.80 | 2009-05-08 |
| 1070 | 2009-05-06 | 2,519,500 | 1,000 | 0.12 | 2,076,296,000 | 27,865,670 | 11.06 | 2009-05-04 |
| 1071 | 2009-04-28 | 2,518,500 | -57,000 | 0.12 | 2,076,296,000 | 27,552,390 | 10.94 | 2009-04-24 |
| 1072 | 2009-04-27 | 2,575,500 | -1,500 | 0.12 | 2,076,296,000 | 27,248,790 | 10.58 | 2009-04-23 |
| 1073 | 2009-04-07 | 2,577,000 | -4,000 | 0.12 | 2,076,296,000 | 26,697,720 | 10.36 | 2009-04-03 |
| 1074 | 2009-03-30 | 2,581,000 | -500 | 0.12 | 2,076,296,000 | 25,810,000 | 10.00 | 2009-03-26 |
| 1075 | 2009-03-17 | 2,581,500 | -500,000 | 0.12 | 2,076,296,000 | 24,653,325 | 9.550 | 2009-03-13 |
| 1076 | 2009-03-13 | 3,081,500 | -430,000 | 0.15 | 2,076,296,000 | 29,582,400 | 9.600 | 2009-03-11 |
| 1077 | 2009-03-12 | 3,511,500 | -120,000 | 0.17 | 2,076,296,000 | 33,710,400 | 9.600 | 2009-03-10 |
| 1078 | 2009-03-04 | 3,631,500 | 500 | 0.17 | 2,076,296,000 | 33,409,800 | 9.200 | 2009-03-02 |
| 1079 | 2009-02-23 | 3,631,000 | 500 | 0.17 | 2,076,296,000 | 37,036,200 | 10.20 | 2009-02-19 |
| 1080 | 2009-02-19 | 3,630,500 | 3,500 | 0.17 | 2,076,296,000 | 37,103,710 | 10.22 | 2009-02-17 |
| 1081 | 2009-02-18 | 3,627,000 | -40,500 | 0.17 | 2,076,296,000 | 39,897,000 | 11.00 | 2009-02-16 |
| 1082 | 2009-02-12 | 3,667,500 | 1,000 | 0.18 | 2,076,296,000 | 39,535,650 | 10.78 | 2009-02-10 |
| 1083 | 2009-02-09 | 3,666,500 | 500 | 0.18 | 2,076,296,000 | 37,984,940 | 10.36 | 2009-02-05 |
| 1084 | 2009-02-06 | 3,666,000 | 500 | 0.18 | 2,076,296,000 | 37,759,800 | 10.30 | 2009-02-04 |
| 1085 | 2009-02-03 | 3,665,500 | 350,000 | 0.18 | 2,076,296,000 | 39,587,400 | 10.80 | 2009-01-30 |
| 1086 | 2009-02-02 | 3,315,500 | -350,000 | 0.16 | 2,076,296,000 | 34,746,440 | 10.48 | 2009-01-29 |
| 1087 | 2009-01-29 | 3,665,500 | 22,000 | 0.18 | 2,076,296,000 | 35,042,180 | 9.560 | 2009-01-22 |
| 1088 | 2009-01-22 | 3,643,500 | -500 | 0.18 | 2,076,296,000 | 37,528,050 | 10.30 | 2009-01-20 |
| 1089 | 2009-01-19 | 3,644,000 | 5,000 | 0.18 | 2,076,296,000 | 37,897,600 | 10.40 | 2009-01-15 |
| 1090 | 2009-01-16 | 3,639,000 | 350,000 | 0.18 | 2,076,296,000 | 37,481,700 | 10.30 | 2009-01-14 |
| 1091 | 2009-01-15 | 3,289,000 | 700,000 | 0.16 | 2,076,296,000 | 33,613,580 | 10.22 | 2009-01-13 |
| 1092 | 2009-01-09 | 2,589,000 | -42,000 | 0.12 | 2,076,296,000 | 31,741,140 | 12.26 | 2009-01-07 |
| 1093 | 2009-01-08 | 2,631,000 | -188,500 | 0.13 | 2,076,296,000 | 33,045,360 | 12.56 | 2009-01-06 |
| 1094 | 2009-01-07 | 2,819,500 | -46,500 | 0.14 | 2,076,296,000 | 34,228,730 | 12.14 | 2009-01-05 |
| 1095 | 2009-01-06 | 2,866,000 | -12,000 | 0.14 | 2,076,296,000 | 34,220,040 | 11.94 | 2009-01-02 |
| 1096 | 2008-12-30 | 2,878,000 | -1,000 | 0.14 | 2,076,296,000 | 32,118,480 | 11.16 | 2008-12-23 |
| 1097 | 2008-12-29 | 2,879,000 | -1,000 | 0.14 | 2,076,296,000 | 34,202,520 | 11.88 | 2008-12-22 |
| 1098 | 2008-12-23 | 2,880,000 | -5,000 | 0.14 | 2,076,296,000 | 33,753,600 | 11.72 | 2008-12-19 |
| 1099 | 2008-12-22 | 2,885,000 | -9,500 | 0.14 | 2,076,296,000 | 34,043,000 | 11.80 | 2008-12-18 |
| 1100 | 2008-12-19 | 2,894,500 | -4,500 | 0.14 | 2,076,296,000 | 34,444,550 | 11.90 | 2008-12-17 |
| 1101 | 2008-12-15 | 2,899,000 | -97,000 | 0.14 | 2,076,296,000 | 34,034,260 | 11.74 | 2008-12-11 |
| 1102 | 2008-12-12 | 2,996,000 | 148,000 | 0.14 | 2,076,296,000 | 35,952,000 | 12.00 | 2008-12-10 |
| 1103 | 2008-12-11 | 2,848,000 | -4,500 | 0.14 | 2,076,296,000 | 32,182,400 | 11.30 | 2008-12-09 |
| 1104 | 2008-12-10 | 2,852,500 | -55,000 | 0.14 | 2,076,296,000 | 32,461,450 | 11.38 | 2008-12-08 |
| 1105 | 2008-12-09 | 2,907,500 | 53,500 | 0.14 | 2,076,296,000 | 31,459,150 | 10.82 | 2008-12-05 |
| 1106 | 2008-12-08 | 2,854,000 | 10,000 | 0.14 | 2,076,296,000 | 30,195,320 | 10.58 | 2008-12-04 |
| 1107 | 2008-12-01 | 2,844,000 | -6,500 | 0.14 | 2,076,296,000 | 30,942,720 | 10.88 | 2008-11-27 |
| 1108 | 2008-11-28 | 2,850,500 | -114,000 | 0.14 | 2,076,296,000 | 31,412,510 | 11.02 | 2008-11-26 |
| 1109 | 2008-11-27 | 2,964,500 | -1,606,500 | 0.14 | 2,076,296,000 | 32,016,600 | 10.80 | 2008-11-25 |
| 1110 | 2008-11-26 | 4,571,000 | -52,000 | 0.22 | 2,076,296,000 | 48,178,340 | 10.54 | 2008-11-24 |
| 1111 | 2008-11-24 | 4,623,000 | -30,000 | 0.22 | 2,076,296,000 | 48,541,500 | 10.50 | 2008-11-20 |
| 1112 | 2008-11-21 | 4,653,000 | -2,000 | 0.22 | 2,076,296,000 | 48,018,960 | 10.32 | 2008-11-19 |
| 1113 | 2008-11-20 | 4,655,000 | -44,000 | 0.22 | 2,076,296,000 | 49,808,500 | 10.70 | 2008-11-18 |
| 1114 | 2008-11-19 | 4,699,000 | -1,500 | 0.23 | 2,076,296,000 | 49,715,420 | 10.58 | 2008-11-17 |
| 1115 | 2008-11-18 | 4,700,500 | 390,000 | 0.23 | 2,076,296,000 | 49,731,290 | 10.58 | 2008-11-14 |
| 1116 | 2008-11-14 | 4,310,500 | 1,200,000 | 0.21 | 2,076,296,000 | 42,803,265 | 9.930 | 2008-11-12 |
| 1117 | 2008-11-13 | 3,110,500 | -1,000 | 0.15 | 2,076,296,000 | 31,105,000 | 10.00 | 2008-11-11 |
| 1118 | 2008-11-12 | 3,111,500 | -49,000 | 0.15 | 2,076,296,000 | 33,293,050 | 10.70 | 2008-11-10 |
| 1119 | 2008-10-31 | 3,160,500 | -30,000 | 0.15 | 2,076,296,000 | 27,180,300 | 8.600 | 2008-10-29 |
| 1120 | 2008-10-28 | 3,190,500 | -2,000 | 0.15 | 2,076,296,000 | 26,321,625 | 8.250 | 2008-10-24 |
| 1121 | 2008-10-23 | 3,192,500 | -13,500 | 0.15 | 2,076,296,000 | 31,861,150 | 9.980 | 2008-10-21 |
| 1122 | 2008-10-21 | 3,206,000 | -20,000 | 0.15 | 2,076,296,000 | 32,188,240 | 10.04 | 2008-10-17 |
| 1123 | 2008-10-16 | 3,226,000 | -14,500 | 0.16 | 2,076,296,000 | 34,324,640 | 10.64 | 2008-10-14 |
| 1124 | 2008-10-15 | 3,240,500 | -22,000 | 0.16 | 2,076,296,000 | 32,729,050 | 10.10 | 2008-10-13 |
| 1125 | 2008-10-14 | 3,262,500 | 10,000 | 0.16 | 2,076,296,000 | 29,982,375 | 9.190 | 2008-10-10 |
| 1126 | 2008-10-10 | 3,252,500 | -1,500 | 0.16 | 2,076,296,000 | 30,606,025 | 9.410 | 2008-10-08 |
| 1127 | 2008-10-09 | 3,254,000 | -11,500 | 0.16 | 2,076,296,000 | 33,320,960 | 10.24 | 2008-10-06 |
| 1128 | 2008-10-08 | 3,265,500 | -17,000 | 0.16 | 2,076,296,000 | 36,312,360 | 11.12 | 2008-10-03 |
| 1129 | 2008-10-06 | 3,282,500 | -62,500 | 0.16 | 2,076,296,000 | 35,844,900 | 10.92 | 2008-10-02 |
| 1130 | 2008-10-03 | 3,345,000 | -31,000 | 0.16 | 2,076,296,000 | 33,717,600 | 10.08 | 2008-09-30 |
| 1131 | 2008-10-02 | 3,376,000 | -28,000 | 0.16 | 2,076,296,000 | 31,734,400 | 9.400 | 2008-09-29 |
| 1132 | 2008-09-30 | 3,404,000 | 1,000 | 0.16 | 2,076,296,000 | 33,120,920 | 9.730 | 2008-09-26 |
| 1133 | 2008-09-29 | 3,403,000 | -3,000 | 0.16 | 2,076,296,000 | 32,668,800 | 9.600 | 2008-09-25 |
| 1134 | 2008-09-26 | 3,406,000 | 500 | 0.16 | 2,076,296,000 | 31,675,800 | 9.300 | 2008-09-24 |
| 1135 | 2008-09-24 | 3,405,500 | -15,000 | 0.16 | 2,076,296,000 | 34,020,945 | 9.990 | 2008-09-22 |
| 1136 | 2008-09-22 | 3,420,500 | -14,000 | 0.16 | 2,076,296,000 | 31,126,550 | 9.100 | 2008-09-18 |
| 1137 | 2008-09-19 | 3,434,500 | -25,500 | 0.17 | 2,076,296,000 | 32,971,200 | 9.600 | 2008-09-17 |
| 1138 | 2008-09-16 | 3,460,000 | -299,500 | 0.17 | 2,076,296,000 | 34,946,000 | 10.10 | 2008-09-11 |
| 1139 | 2008-09-12 | 3,759,500 | -8,000 | 0.18 | 2,076,296,000 | 39,098,800 | 10.40 | 2008-09-10 |
| 1140 | 2008-09-10 | 3,767,500 | 500 | 0.18 | 2,076,296,000 | 40,839,700 | 10.84 | 2008-09-08 |
| 1141 | 2008-09-09 | 3,767,000 | 3,000 | 0.18 | 2,076,296,000 | 38,800,100 | 10.30 | 2008-09-05 |
| 1142 | 2008-09-08 | 3,764,000 | -190,500 | 0.18 | 2,076,296,000 | 41,027,600 | 10.90 | 2008-09-04 |
| 1143 | 2008-09-05 | 3,954,500 | -5,500 | 0.19 | 2,076,296,000 | 45,793,110 | 11.58 | 2008-09-03 |
| 1144 | 2008-09-01 | 3,960,000 | 30,000 | 0.19 | 2,076,296,000 | 42,530,400 | 10.74 | 2008-08-28 |
| 1145 | 2008-08-26 | 3,930,000 | 10,000 | 0.19 | 2,076,296,000 | 43,780,200 | 11.14 | 2008-08-21 |
| 1146 | 2008-08-18 | 3,920,000 | 1,500 | 0.19 | 2,076,296,000 | 41,708,800 | 10.64 | 2008-08-14 |
| 1147 | 2008-08-12 | 3,918,500 | -158,000 | 0.19 | 2,076,296,000 | 46,551,780 | 11.88 | 2008-08-08 |
| 1148 | 2008-08-11 | 4,076,500 | -4,000 | 0.20 | 2,076,296,000 | 48,673,410 | 11.94 | 2008-08-07 |
| 1149 | 2008-08-08 | 4,080,500 | 500 | 0.20 | 2,076,296,000 | 49,618,880 | 12.16 | 2008-08-05 |
| 1150 | 2008-08-07 | 4,080,000 | -50,000 | 0.20 | 2,076,296,000 | 50,102,400 | 12.28 | 2008-08-04 |
| 1151 | 2008-08-04 | 4,130,000 | 500 | 0.20 | 2,076,296,000 | 49,973,000 | 12.10 | 2008-07-31 |
| 1152 | 2008-07-28 | 4,129,500 | 500 | 0.20 | 2,076,296,000 | 49,471,410 | 11.98 | 2008-07-24 |
| 1153 | 2008-07-25 | 4,129,000 | -2,500 | 0.20 | 2,076,296,000 | 49,630,580 | 12.02 | 2008-07-23 |
| 1154 | 2008-07-24 | 4,131,500 | -1,000,000 | 0.20 | 2,076,296,000 | 49,082,220 | 11.88 | 2008-07-22 |
| 1155 | 2008-07-23 | 5,131,500 | -28,500 | 0.25 | 2,076,296,000 | 60,756,960 | 11.84 | 2008-07-21 |
| 1156 | 2008-07-11 | 5,160,000 | -1,000 | 0.25 | 2,076,296,000 | 56,760,000 | 11.00 | 2008-07-09 |
| 1157 | 2008-07-09 | 5,161,000 | 32,500 | 0.25 | 2,076,296,000 | 53,261,520 | 10.32 | 2008-07-07 |
| 1158 | 2008-06-30 | 5,128,500 | 500 | 0.25 | 2,076,296,000 | 57,644,340 | 11.24 | 2008-06-26 |
| 1159 | 2008-06-24 | 5,128,000 | -700,000 | 0.25 | 2,076,296,000 | 58,972,000 | 11.50 | 2008-06-20 |
| 1160 | 2008-06-20 | 5,828,000 | -500,000 | 0.28 | 2,076,296,000 | 69,819,440 | 11.98 | 2008-06-18 |
| 1161 | 2008-06-17 | 6,328,000 | 1,500,000 | 0.30 | 2,076,296,000 | 69,481,440 | 10.98 | 2008-06-13 |
| 1162 | 2008-06-16 | 4,828,000 | 500 | 0.23 | 2,076,296,000 | 55,522,000 | 11.50 | 2008-06-12 |
| 1163 | 2008-06-12 | 4,827,500 | 500 | 0.23 | 2,076,296,000 | 57,061,050 | 11.82 | 2008-06-10 |
| 1164 | 2008-06-10 | 4,827,000 | -13,500 | 0.23 | 2,076,296,000 | 59,275,560 | 12.28 | 2008-06-05 |
| 1165 | 2008-06-06 | 4,840,500 | 500 | 0.23 | 2,076,296,000 | 60,022,200 | 12.40 | 2008-06-04 |
| 1166 | 2008-06-05 | 4,840,000 | -3,500 | 0.23 | 2,076,296,000 | 62,532,800 | 12.92 | 2008-06-03 |
| 1167 | 2008-06-04 | 4,843,500 | -324,000 | 0.23 | 2,076,296,000 | 62,868,630 | 12.98 | 2008-06-02 |
| 1168 | 2008-06-03 | 5,167,500 | -94,500 | 0.25 | 2,076,296,000 | 72,345,000 | 14.00 | 2008-05-30 |
| 1169 | 2008-05-30 | 5,262,000 | -500 | 0.25 | 2,076,296,000 | 63,985,920 | 12.16 | 2008-05-28 |
| 1170 | 2008-05-28 | 5,262,500 | -12,500 | 0.25 | 2,076,296,000 | 62,202,750 | 11.82 | 2008-05-26 |
| 1171 | 2008-05-27 | 5,275,000 | -43,000 | 0.25 | 2,076,296,000 | 63,722,000 | 12.08 | 2008-05-23 |
| 1172 | 2008-05-23 | 5,318,000 | 1,471,500 | 0.26 | 2,076,296,000 | 67,006,800 | 12.60 | 2008-05-21 |
| 1173 | 2008-05-20 | 3,846,500 | 1,500 | 0.19 | 2,076,296,000 | 48,312,040 | 12.56 | 2008-05-16 |
| 1174 | 2008-05-16 | 3,845,000 | 1,000 | 0.19 | 2,076,296,000 | 47,062,800 | 12.24 | 2008-05-14 |
| 1175 | 2008-05-13 | 3,844,000 | -2,500 | 0.19 | 2,076,296,000 | 46,819,920 | 12.18 | 2008-05-08 |
| 1176 | 2008-05-09 | 3,846,500 | -5,500 | 0.19 | 2,076,296,000 | 46,619,580 | 12.12 | 2008-05-07 |
| 1177 | 2008-05-08 | 3,852,000 | 500 | 0.19 | 2,076,296,000 | 48,997,440 | 12.72 | 2008-05-06 |
| 1178 | 2008-05-07 | 3,851,500 | -3,000 | 0.19 | 2,076,296,000 | 48,451,870 | 12.58 | 2008-05-05 |
| 1179 | 2008-05-06 | 3,854,500 | -3,500 | 0.19 | 2,076,296,000 | 47,718,710 | 12.38 | 2008-05-02 |
| 1180 | 2008-05-05 | 3,858,000 | -16,000 | 0.19 | 2,076,296,000 | 46,681,800 | 12.10 | 2008-04-30 |
| 1181 | 2008-05-02 | 3,874,000 | 2,000 | 0.19 | 2,076,296,000 | 45,635,720 | 11.78 | 2008-04-29 |
| 1182 | 2008-04-30 | 3,872,000 | -1,000 | 0.19 | 2,076,296,000 | 46,309,120 | 11.96 | 2008-04-28 |
| 1183 | 2008-04-29 | 3,873,000 | 14,500 | 0.19 | 2,076,296,000 | 45,236,640 | 11.68 | 2008-04-25 |
| 1184 | 2008-04-28 | 3,858,500 | -2,500 | 0.19 | 2,076,296,000 | 47,073,700 | 12.20 | 2008-04-24 |
| 1185 | 2008-04-25 | 3,861,000 | -5,000 | 0.19 | 2,076,296,000 | 46,332,000 | 12.00 | 2008-04-23 |
| 1186 | 2008-04-24 | 3,866,000 | 500 | 0.19 | 2,076,296,000 | 46,160,040 | 11.94 | 2008-04-22 |
| 1187 | 2008-04-23 | 3,865,500 | 500 | 0.19 | 2,076,296,000 | 44,839,800 | 11.60 | 2008-04-21 |
| 1188 | 2008-04-22 | 3,865,000 | 9,000 | 0.19 | 2,076,296,000 | 44,292,900 | 11.46 | 2008-04-18 |
| 1189 | 2008-04-16 | 3,856,000 | 1,000 | 0.19 | 2,076,296,000 | 43,881,280 | 11.38 | 2008-04-14 |
| 1190 | 2008-04-15 | 3,855,000 | 500 | 0.19 | 2,076,296,000 | 45,797,400 | 11.88 | 2008-04-11 |
| 1191 | 2008-04-14 | 3,854,500 | -500 | 0.19 | 2,076,296,000 | 45,791,460 | 11.88 | 2008-04-10 |
| 1192 | 2008-04-11 | 3,855,000 | 97,500 | 0.19 | 2,076,296,000 | 44,640,900 | 11.58 | 2008-04-09 |
| 1193 | 2008-04-10 | 3,757,500 | -12,500 | 0.18 | 2,076,296,000 | 45,916,650 | 12.22 | 2008-04-08 |
| 1194 | 2008-04-09 | 3,770,000 | -20,500 | 0.18 | 2,076,296,000 | 45,164,600 | 11.98 | 2008-04-07 |
| 1195 | 2008-04-08 | 3,790,500 | 86,500 | 0.18 | 2,076,296,000 | 43,439,130 | 11.46 | 2008-04-03 |
| 1196 | 2008-04-07 | 3,704,000 | -5,000 | 0.20 | 1,876,600,000 | 43,410,880 | 11.72 | 2008-04-02 |
| 1197 | 2008-04-03 | 3,709,000 | 1,500 | 0.20 | 1,876,600,000 | 39,686,300 | 10.70 | 2008-04-01 |
| 1198 | 2008-04-02 | 3,707,500 | 1,000 | 0.20 | 1,876,600,000 | 39,670,250 | 10.70 | 2008-03-31 |
| 1199 | 2008-04-01 | 3,706,500 | 1,500 | 0.20 | 1,876,600,000 | 40,326,720 | 10.88 | 2008-03-28 |
| 1200 | 2008-03-31 | 3,705,000 | 500 | 0.20 | 1,876,600,000 | 40,310,400 | 10.88 | 2008-03-27 |
| 1201 | 2008-03-28 | 3,704,500 | 9,500 | 0.20 | 1,876,600,000 | 41,119,950 | 11.10 | 2008-03-26 |
| 1202 | 2008-03-27 | 3,695,000 | -99,000 | 0.20 | 1,876,600,000 | 40,866,700 | 11.06 | 2008-03-25 |
| 1203 | 2008-03-26 | 3,794,000 | 4,500 | 0.20 | 1,876,600,000 | 40,671,680 | 10.72 | 2008-03-20 |
| 1204 | 2008-03-25 | 3,789,500 | 3,500 | 0.20 | 1,876,600,000 | 41,381,340 | 10.92 | 2008-03-19 |
| 1205 | 2008-03-20 | 3,786,000 | -5,000 | 0.20 | 1,876,600,000 | 40,358,760 | 10.66 | 2008-03-18 |
| 1206 | 2008-03-19 | 3,791,000 | 10,500 | 0.20 | 1,876,600,000 | 40,563,700 | 10.70 | 2008-03-17 |
| 1207 | 2008-03-18 | 3,780,500 | 1,078,000 | 0.20 | 1,876,600,000 | 42,341,600 | 11.20 | 2008-03-14 |
| 1208 | 2008-03-17 | 2,702,500 | 0.14 | 1,876,600,000 | 32,430,000 | 12.00 | 2008-03-13 | |
Webb-site Database - Powered By Linux Group