Beijing North Star Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00588  1997-05-14    
Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

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

CCASSID: C00033

Data table

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

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

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2026-02-05 0.790 2026-02-03
2 2026-02-04 0.770 2026-02-02
3 2026-02-03 0.790 2026-01-30
4 2026-02-02 116,943,300 -790,000 16.54 707,020,000 94,724,073 0.810 2026-01-29
5 2026-01-29 117,733,300 -2,000 16.65 707,020,000 91,831,974 0.780 2026-01-27
6 2026-01-28 117,735,300 -6,000 16.65 707,020,000 93,010,887 0.790 2026-01-26
7 2026-01-27 117,741,300 -122,000 16.65 707,020,000 93,015,627 0.790 2026-01-23
8 2026-01-22 117,863,300 -120,000 16.67 707,020,000 90,754,741 0.770 2026-01-20
9 2026-01-21 117,983,300 -40,000 16.69 707,020,000 90,847,141 0.770 2026-01-19
10 2026-01-20 118,023,300 100,000 16.69 707,020,000 89,697,708 0.760 2026-01-16
11 2026-01-19 117,923,300 -144,000 16.68 707,020,000 93,159,407 0.790 2026-01-15
12 2026-01-16 118,067,300 14,000 16.70 707,020,000 92,092,494 0.780 2026-01-14
13 2026-01-15 118,053,300 2,000 16.70 707,020,000 90,901,041 0.770 2026-01-13
14 2026-01-13 118,051,300 -20,000 16.70 707,020,000 90,899,501 0.770 2026-01-09
15 2026-01-12 118,071,300 20,000 16.70 707,020,000 92,095,614 0.780 2026-01-08
16 2026-01-08 118,051,300 -10,000 16.70 707,020,000 92,080,014 0.780 2026-01-06
17 2026-01-07 118,061,300 -100,000 16.70 707,020,000 92,087,814 0.780 2026-01-05
18 2026-01-05 118,161,300 90,000 16.71 707,020,000 89,802,588 0.760 2025-12-30
19 2026-01-02 118,071,300 -10,000 16.70 707,020,000 92,095,614 0.780 2025-12-29
20 2025-12-30 118,081,300 -240,000 16.70 707,020,000 93,284,227 0.790 2025-12-23
21 2025-12-29 118,321,300 -480,000 16.74 707,020,000 94,657,040 0.800 2025-12-22
22 2025-12-22 118,801,300 -100,000 16.80 707,020,000 87,912,962 0.740 2025-12-18
23 2025-12-18 118,901,300 -80,000 16.82 707,020,000 87,986,962 0.740 2025-12-16
24 2025-12-17 118,981,300 -20,000 16.83 707,020,000 89,235,975 0.750 2025-12-15
25 2025-12-16 119,001,300 90,000 16.83 707,020,000 89,250,975 0.750 2025-12-12
26 2025-12-15 118,911,300 -4,000 16.82 707,020,000 87,994,362 0.740 2025-12-11
27 2025-12-12 118,915,300 110,000 16.82 707,020,000 90,375,628 0.760 2025-12-10
28 2025-12-11 118,805,300 296,000 16.80 707,020,000 89,103,975 0.750 2025-12-09
29 2025-12-10 118,509,300 -4,000 16.76 707,020,000 93,622,347 0.790 2025-12-08
30 2025-12-09 118,513,300 -2,000 16.76 707,020,000 93,625,507 0.790 2025-12-05
31 2025-12-08 118,515,300 382,000 16.76 707,020,000 92,441,934 0.780 2025-12-04
32 2025-12-05 118,133,300 330,000 16.71 707,020,000 93,325,307 0.790 2025-12-03
33 2025-12-02 117,803,300 398,000 16.66 707,020,000 96,598,706 0.820 2025-11-28
34 2025-12-01 117,405,300 -6,000 16.61 707,020,000 96,272,346 0.820 2025-11-27
35 2025-11-28 117,411,300 20,000 16.61 707,020,000 97,451,379 0.830 2025-11-26
36 2025-11-27 117,391,300 100,000 16.60 707,020,000 98,608,692 0.840 2025-11-25
37 2025-11-25 117,291,300 486,000 16.59 707,020,000 98,524,692 0.840 2025-11-21
38 2025-11-24 116,805,300 74,000 16.52 707,020,000 100,452,558 0.860 2025-11-20
39 2025-11-20 116,731,300 -14,000 16.51 707,020,000 101,556,231 0.870 2025-11-18
40 2025-11-19 116,745,300 -30,000 16.51 707,020,000 105,070,770 0.900 2025-11-17
41 2025-11-18 116,775,300 -116,000 16.52 707,020,000 105,097,770 0.900 2025-11-14
42 2025-11-17 116,891,300 -18,000 16.53 707,020,000 105,202,170 0.900 2025-11-13
43 2025-11-14 116,909,300 -820,000 16.54 707,020,000 105,218,370 0.900 2025-11-12
44 2025-11-13 117,729,300 344,000 16.65 707,020,000 104,779,077 0.890 2025-11-11
45 2025-11-10 117,385,300 130,000 16.60 707,020,000 102,125,211 0.870 2025-11-06
46 2025-11-07 117,255,300 294,000 16.58 707,020,000 102,012,111 0.870 2025-11-05
47 2025-11-06 116,961,300 400,000 16.54 707,020,000 100,586,718 0.860 2025-11-04
48 2025-11-03 116,561,300 530,000 16.49 707,020,000 102,573,944 0.880 2025-10-30
49 2025-10-31 116,031,300 -10,000 16.41 707,020,000 100,947,231 0.870 2025-10-28
50 2025-10-30 116,041,300 -10,000 16.41 707,020,000 102,116,344 0.880 2025-10-27
51 2025-10-28 116,051,300 130,000 16.41 707,020,000 102,125,144 0.880 2025-10-24
52 2025-10-27 115,921,300 -156,000 16.40 707,020,000 106,647,596 0.920 2025-10-23
53 2025-10-24 116,077,300 -128,000 16.42 707,020,000 104,469,570 0.900 2025-10-22
54 2025-10-23 116,205,300 -114,000 16.44 707,020,000 102,260,664 0.880 2025-10-21
55 2025-10-22 116,319,300 -10,000 16.45 707,020,000 97,708,212 0.840 2025-10-20
56 2025-10-21 116,329,300 400,000 16.45 707,020,000 97,716,612 0.840 2025-10-17
57 2025-10-16 115,929,300 -54,000 16.40 707,020,000 99,699,198 0.860 2025-10-14
58 2025-10-15 115,983,300 380,000 16.40 707,020,000 99,745,638 0.860 2025-10-13
59 2025-10-14 115,603,300 188,000 16.35 707,020,000 101,730,904 0.880 2025-10-10
60 2025-10-13 115,415,300 416,000 16.32 707,020,000 101,565,464 0.880 2025-10-09
61 2025-10-10 114,999,300 2,000 16.27 707,020,000 100,049,391 0.870 2025-10-08
62 2025-10-09 114,997,300 -486,000 16.27 707,020,000 101,197,624 0.880 2025-10-06
63 2025-10-06 115,483,300 -238,000 16.33 707,020,000 105,089,803 0.910 2025-10-02
64 2025-10-03 115,721,300 -10,000 16.37 707,020,000 105,306,383 0.910 2025-09-30
65 2025-10-02 115,731,300 120,000 16.37 707,020,000 103,000,857 0.890 2025-09-29
66 2025-09-29 115,611,300 -14,000 16.35 707,020,000 100,581,831 0.870 2025-09-25
67 2025-09-26 115,625,300 108,000 16.35 707,020,000 102,906,517 0.890 2025-09-24
68 2025-09-25 115,517,300 46,000 16.34 707,020,000 102,810,397 0.890 2025-09-23
69 2025-09-23 115,471,300 -102,000 16.33 707,020,000 107,388,309 0.930 2025-09-19
70 2025-09-22 115,573,300 14,000 16.35 707,020,000 109,794,635 0.950 2025-09-18
71 2025-09-19 115,559,300 24,000 16.34 707,020,000 113,248,114 0.980 2025-09-17
72 2025-09-18 115,535,300 -54,000 16.34 707,020,000 112,069,241 0.970 2025-09-16
73 2025-09-17 115,589,300 -8,000 16.35 707,020,000 109,809,835 0.950 2025-09-15
74 2025-09-16 115,597,300 -250,000 16.35 707,020,000 109,817,435 0.950 2025-09-12
75 2025-09-15 115,847,300 20,000 16.39 707,020,000 107,737,989 0.930 2025-09-11
76 2025-09-12 115,827,300 -50,000 16.38 707,020,000 108,877,662 0.940 2025-09-10
77 2025-09-11 115,877,300 -172,000 16.39 707,020,000 104,289,570 0.900 2025-09-09
78 2025-09-10 116,049,300 22,000 16.41 707,020,000 103,283,877 0.890 2025-09-08
79 2025-09-08 116,027,300 -12,000 16.41 707,020,000 99,783,478 0.860 2025-09-04
80 2025-09-05 116,039,300 226,000 16.41 707,020,000 99,793,798 0.860 2025-09-03
81 2025-09-04 115,813,300 48,000 16.38 707,020,000 101,915,704 0.880 2025-09-02
82 2025-09-03 115,765,300 -306,000 16.37 707,020,000 104,188,770 0.900 2025-09-01
83 2025-09-01 116,071,300 30,000 16.42 707,020,000 102,142,744 0.880 2025-08-28
84 2025-08-29 116,041,300 300,000 16.41 707,020,000 102,116,344 0.880 2025-08-27
85 2025-08-28 115,741,300 -12,000 16.37 707,020,000 106,481,996 0.920 2025-08-26
86 2025-08-27 115,753,300 -202,000 16.37 707,020,000 107,650,569 0.930 2025-08-25
87 2025-08-26 115,955,300 -28,000 16.40 707,020,000 105,519,323 0.910 2025-08-22
88 2025-08-25 115,983,300 -70,000 16.40 707,020,000 105,544,803 0.910 2025-08-21
89 2025-08-22 116,053,300 180,000 16.41 707,020,000 105,608,503 0.910 2025-08-20
90 2025-08-21 115,873,300 208,000 16.39 707,020,000 106,603,436 0.920 2025-08-19
91 2025-08-20 115,665,300 74,000 16.36 707,020,000 106,412,076 0.920 2025-08-18
92 2025-08-19 115,591,300 -66,000 16.35 707,020,000 107,499,909 0.930 2025-08-15
93 2025-08-18 115,657,300 -800,000 16.36 707,020,000 104,091,570 0.900 2025-08-14
94 2025-08-14 116,457,300 24,000 16.47 707,020,000 102,482,424 0.880 2025-08-12
95 2025-08-13 116,433,300 722,000 16.47 707,020,000 103,625,637 0.890 2025-08-11
96 2025-08-12 115,711,300 -20,000 16.37 707,020,000 100,668,831 0.870 2025-08-08
97 2025-08-07 115,731,300 12,000 16.37 707,020,000 99,528,918 0.860 2025-08-05
98 2025-08-06 115,719,300 10,000 16.37 707,020,000 99,518,598 0.860 2025-08-04
99 2025-08-05 115,709,300 116,000 16.37 707,020,000 99,509,998 0.860 2025-08-01
100 2025-08-04 115,593,300 382,000 16.35 707,020,000 100,566,171 0.870 2025-07-31
101 2025-07-30 115,211,300 -10,000 16.30 707,020,000 107,146,509 0.930 2025-07-28
102 2025-07-28 115,221,300 -660,000 16.30 707,020,000 110,612,448 0.960 2025-07-24
103 2025-07-25 115,881,300 1,396,000 16.39 707,020,000 108,928,422 0.940 2025-07-23
104 2025-07-24 114,485,300 10,000 16.19 707,020,000 108,761,035 0.950 2025-07-22
105 2025-07-23 114,475,300 -234,000 16.19 707,020,000 108,751,535 0.950 2025-07-21
106 2025-07-22 114,709,300 -20,000 16.22 707,020,000 107,826,742 0.940 2025-07-18
107 2025-07-21 114,729,300 402,000 16.23 707,020,000 106,698,249 0.930 2025-07-17
108 2025-07-18 114,327,300 100,000 16.17 707,020,000 109,754,208 0.960 2025-07-16
109 2025-07-17 114,227,300 -114,000 16.16 707,020,000 109,658,208 0.960 2025-07-15
110 2025-07-16 114,341,300 140,000 16.17 707,020,000 121,201,778 1.060 2025-07-14
111 2025-07-15 114,201,300 -242,000 16.15 707,020,000 122,195,391 1.070 2025-07-11
112 2025-07-14 114,443,300 -434,000 16.19 707,020,000 122,454,331 1.070 2025-07-10
113 2025-07-11 114,877,300 64,000 16.25 707,020,000 113,728,527 0.990 2025-07-09
114 2025-07-10 114,813,300 198,000 16.24 707,020,000 115,961,433 1.010 2025-07-08
115 2025-07-08 114,615,300 -48,000 16.21 707,020,000 105,446,076 0.920 2025-07-04
116 2025-07-07 114,663,300 244,000 16.22 707,020,000 107,783,502 0.940 2025-07-03
117 2025-07-04 114,419,300 100,000 16.18 707,020,000 105,265,756 0.920 2025-07-02
118 2025-07-03 114,319,300 42,000 16.17 707,020,000 96,028,212 0.840 2025-06-30
119 2025-07-02 114,277,300 -968,000 16.16 707,020,000 101,706,797 0.890 2025-06-27
120 2025-06-30 115,245,300 110,000 16.30 707,020,000 93,348,693 0.810 2025-06-26
121 2025-06-27 115,135,300 -56,000 16.28 707,020,000 93,259,593 0.810 2025-06-25
122 2025-06-25 115,191,300 -10,000 16.29 707,020,000 92,153,040 0.800 2025-06-23
123 2025-06-24 115,201,300 -30,000 16.29 707,020,000 92,161,040 0.800 2025-06-20
124 2025-06-23 115,231,300 -36,000 16.30 707,020,000 92,185,040 0.800 2025-06-19
125 2025-06-20 115,267,300 -96,000 16.30 707,020,000 88,755,821 0.770 2025-06-18
126 2025-06-18 115,363,300 -44,000 16.32 707,020,000 87,676,108 0.760 2025-06-16
127 2025-06-17 115,407,300 40,000 16.32 707,020,000 86,555,475 0.750 2025-06-13
128 2025-06-16 115,367,300 -30,000 16.32 707,020,000 84,218,129 0.730 2025-06-12
129 2025-06-13 115,397,300 -140,000 16.32 707,020,000 85,394,002 0.740 2025-06-11
130 2025-06-12 115,537,300 120,000 16.34 707,020,000 84,342,229 0.730 2025-06-10
131 2025-06-05 115,417,300 -16,000 16.32 707,020,000 81,946,283 0.710 2025-06-03
132 2025-06-04 115,433,300 100,000 16.33 707,020,000 83,111,976 0.720 2025-06-02
133 2025-06-02 115,333,300 -10,000 16.31 707,020,000 84,193,309 0.730 2025-05-29
134 2025-05-30 115,343,300 -6,000 16.31 707,020,000 83,047,176 0.720 2025-05-28
135 2025-05-23 115,349,300 -6,000 16.31 707,020,000 81,898,003 0.710 2025-05-21
136 2025-05-21 115,355,300 -6,000 16.32 707,020,000 83,055,816 0.720 2025-05-19
137 2025-05-16 115,361,300 -8,000 16.32 707,020,000 84,213,749 0.730 2025-05-14
138 2025-05-12 115,369,300 -10,000 16.32 707,020,000 83,065,896 0.720 2025-05-08
139 2025-05-09 115,379,300 -34,000 16.32 707,020,000 84,226,889 0.730 2025-05-07
140 2025-05-08 115,413,300 -10,000 16.32 707,020,000 80,789,310 0.700 2025-05-06
141 2025-05-07 115,423,300 24,000 16.33 707,020,000 78,487,844 0.680 2025-05-02
142 2025-04-30 115,399,300 -170,000 16.32 707,020,000 80,779,510 0.700 2025-04-28
143 2025-04-29 115,569,300 128,000 16.35 707,020,000 82,054,203 0.710 2025-04-25
144 2025-04-24 115,441,300 -280,000 16.33 707,020,000 83,117,736 0.720 2025-04-22
145 2025-04-23 115,721,300 260,000 16.37 707,020,000 78,690,484 0.680 2025-04-17
146 2025-04-22 115,461,300 -150,000 16.33 707,020,000 78,513,684 0.680 2025-04-16
147 2025-04-09 115,611,300 -40,000 16.35 707,020,000 73,991,232 0.640 2025-04-07
148 2025-04-01 115,651,300 -30,000 16.36 707,020,000 83,268,936 0.720 2025-03-28
149 2025-03-25 115,681,300 -10,000 16.36 707,020,000 86,760,975 0.750 2025-03-21
150 2025-03-24 115,691,300 -70,000 16.36 707,020,000 87,925,388 0.760 2025-03-20
151 2025-03-21 115,761,300 -170,000 16.37 707,020,000 86,820,975 0.750 2025-03-19
152 2025-03-20 115,931,300 -40,000 16.40 707,020,000 88,107,788 0.760 2025-03-18
153 2025-03-19 115,971,300 -102,000 16.40 707,020,000 86,978,475 0.750 2025-03-17
154 2025-03-18 116,073,300 -120,000 16.42 707,020,000 85,894,242 0.740 2025-03-14
155 2025-03-11 116,193,300 50,000 16.43 707,020,000 84,821,109 0.730 2025-03-07
156 2025-03-10 116,143,300 -4,000 16.43 707,020,000 85,946,042 0.740 2025-03-06
157 2025-03-07 116,147,300 -10,000 16.43 707,020,000 83,626,056 0.720 2025-03-05
158 2025-03-05 116,157,300 -12,000 16.43 707,020,000 84,794,829 0.730 2025-03-03
159 2025-02-28 116,169,300 -168,000 16.43 707,020,000 84,803,589 0.730 2025-02-26
160 2025-02-25 116,337,300 -260,000 16.45 707,020,000 83,762,856 0.720 2025-02-21
161 2025-02-24 116,597,300 -138,000 16.49 707,020,000 83,950,056 0.720 2025-02-20
162 2025-02-20 116,735,300 34,000 16.51 707,020,000 85,216,769 0.730 2025-02-18
163 2025-02-18 116,701,300 -42,000 16.51 707,020,000 85,191,949 0.730 2025-02-14
164 2025-02-17 116,743,300 -3,668,000 16.51 707,020,000 84,055,176 0.720 2025-02-13
165 2025-02-14 120,411,300 -400,000 17.03 707,020,000 89,104,362 0.740 2025-02-12
166 2025-02-13 120,811,300 -26,000 17.09 707,020,000 85,776,023 0.710 2025-02-11
167 2025-02-12 120,837,300 -6,000 17.09 707,020,000 87,002,856 0.720 2025-02-10
168 2025-02-07 120,843,300 6,000 17.09 707,020,000 84,590,310 0.700 2025-02-05
169 2025-02-06 120,837,300 376,000 17.09 707,020,000 85,794,483 0.710 2025-02-04
170 2025-02-05 120,461,300 -260,000 17.04 707,020,000 84,322,910 0.700 2025-02-03
171 2025-02-04 120,721,300 240,000 17.07 707,020,000 86,919,336 0.720 2025-01-27
172 2025-02-03 120,481,300 -52,000 17.04 707,020,000 87,951,349 0.730 2025-01-24
173 2025-01-27 120,533,300 8,000 17.05 707,020,000 87,989,309 0.730 2025-01-23
174 2025-01-24 120,525,300 -6,000 17.05 707,020,000 86,778,216 0.720 2025-01-22
175 2025-01-23 120,531,300 -12,000 17.05 707,020,000 89,193,162 0.740 2025-01-21
176 2025-01-21 120,543,300 -2,000 17.05 707,020,000 89,202,042 0.740 2025-01-17
177 2025-01-20 120,545,300 108,000 17.05 707,020,000 90,408,975 0.750 2025-01-16
178 2025-01-17 120,437,300 40,000 17.03 707,020,000 89,123,602 0.740 2025-01-15
179 2025-01-14 120,397,300 250,000 17.03 707,020,000 85,482,083 0.710 2025-01-10
180 2025-01-10 120,147,300 280,000 16.99 707,020,000 87,707,529 0.730 2025-01-08
181 2025-01-09 119,867,300 110,000 16.95 707,020,000 89,900,475 0.750 2025-01-07
182 2025-01-08 119,757,300 110,000 16.94 707,020,000 88,620,402 0.740 2025-01-06
183 2025-01-06 119,647,300 30,000 16.92 707,020,000 90,931,948 0.760 2025-01-02
184 2025-01-03 119,617,300 194,000 16.92 707,020,000 93,301,494 0.780 2024-12-30
185 2025-01-02 119,423,300 30,000 16.89 707,020,000 94,344,407 0.790 2024-12-27
186 2024-12-30 119,393,300 30,000 16.89 707,020,000 94,320,707 0.790 2024-12-23
187 2024-12-23 119,363,300 30,000 16.88 707,020,000 95,490,640 0.800 2024-12-19
188 2024-12-16 119,333,300 -60,000 16.88 707,020,000 102,626,638 0.860 2024-12-12
189 2024-12-13 119,393,300 100,000 16.89 707,020,000 100,290,372 0.840 2024-12-11
190 2024-12-12 119,293,300 180,000 16.87 707,020,000 99,013,439 0.830 2024-12-10
191 2024-12-11 119,113,300 -194,000 16.85 707,020,000 102,437,438 0.860 2024-12-09
192 2024-12-10 119,307,300 6,000 16.87 707,020,000 100,218,132 0.840 2024-12-06
193 2024-12-06 119,301,300 -184,000 16.87 707,020,000 97,827,066 0.820 2024-12-04
194 2024-12-05 119,485,300 -296,000 16.90 707,020,000 99,172,799 0.830 2024-12-03
195 2024-12-04 119,781,300 -128,000 16.94 707,020,000 100,616,292 0.840 2024-12-02
196 2024-12-03 119,909,300 528,000 16.96 707,020,000 97,126,533 0.810 2024-11-29
197 2024-12-02 119,381,300 64,000 16.89 707,020,000 95,505,040 0.800 2024-11-28
198 2024-11-28 119,317,300 10,000 16.88 707,020,000 95,453,840 0.800 2024-11-26
199 2024-11-27 119,307,300 10,000 16.87 707,020,000 94,252,767 0.790 2024-11-25
200 2024-11-25 119,297,300 700,000 16.87 707,020,000 95,437,840 0.800 2024-11-21
201 2024-11-22 118,597,300 -48,000 16.77 707,020,000 97,249,786 0.820 2024-11-20
202 2024-11-21 118,645,300 12,000 16.78 707,020,000 97,289,146 0.820 2024-11-19
203 2024-11-20 118,633,300 -30,000 16.78 707,020,000 97,279,306 0.820 2024-11-18
204 2024-11-19 118,663,300 -10,000 16.78 707,020,000 93,744,007 0.790 2024-11-15
205 2024-11-18 118,673,300 6,000 16.78 707,020,000 93,751,907 0.790 2024-11-14
206 2024-11-15 118,667,300 -10,000 16.78 707,020,000 98,493,859 0.830 2024-11-13
207 2024-11-14 118,677,300 -26,000 16.79 707,020,000 98,502,159 0.830 2024-11-12
208 2024-11-13 118,703,300 -30,000 16.79 707,020,000 104,458,904 0.880 2024-11-11
209 2024-11-12 118,733,300 20,000 16.79 707,020,000 106,859,970 0.900 2024-11-08
210 2024-11-11 118,713,300 386,000 16.79 707,020,000 110,403,369 0.930 2024-11-07
211 2024-11-08 118,327,300 -308,000 16.74 707,020,000 107,677,843 0.910 2024-11-06
212 2024-11-07 118,635,300 6,000 16.78 707,020,000 106,771,770 0.900 2024-11-05
213 2024-11-06 118,629,300 126,000 16.78 707,020,000 97,276,026 0.820 2024-11-04
214 2024-11-05 118,503,300 944,000 16.76 707,020,000 110,208,069 0.930 2024-11-01
215 2024-11-04 117,559,300 -14,000 16.63 707,020,000 102,276,591 0.870 2024-10-31
216 2024-11-01 117,573,300 150,000 16.63 707,020,000 91,707,174 0.780 2024-10-30
217 2024-10-30 117,423,300 -90,000 16.61 707,020,000 95,112,873 0.810 2024-10-28
218 2024-10-25 117,513,300 -200,000 16.62 707,020,000 89,310,108 0.760 2024-10-23
219 2024-10-24 117,713,300 -10,000 16.65 707,020,000 88,284,975 0.750 2024-10-22
220 2024-10-22 117,723,300 -180,000 16.65 707,020,000 91,824,174 0.780 2024-10-18
221 2024-10-21 117,903,300 -160,000 16.68 707,020,000 88,427,475 0.750 2024-10-17
222 2024-10-18 118,063,300 370,000 16.70 707,020,000 93,270,007 0.790 2024-10-16
223 2024-10-17 117,693,300 40,000 16.65 707,020,000 85,916,109 0.730 2024-10-15
224 2024-10-16 117,653,300 10,000 16.64 707,020,000 90,593,041 0.770 2024-10-14
225 2024-10-15 117,643,300 330,000 16.64 707,020,000 89,408,908 0.760 2024-10-10
226 2024-10-14 117,313,300 -550,000 16.59 707,020,000 89,158,108 0.760 2024-10-09
227 2024-10-10 117,863,300 388,000 16.67 707,020,000 99,005,172 0.840 2024-10-08
228 2024-10-09 117,475,300 -56,000 16.62 707,020,000 119,824,806 1.020 2024-10-07
229 2024-10-08 117,531,300 -170,000 16.62 707,020,000 109,304,109 0.930 2024-10-04
230 2024-10-07 117,701,300 -172,000 16.65 707,020,000 103,577,144 0.880 2024-10-03
231 2024-10-04 117,873,300 222,000 16.67 707,020,000 109,622,169 0.930 2024-10-02
232 2024-10-03 117,651,300 636,000 16.64 707,020,000 92,944,527 0.790 2024-09-30
233 2024-10-02 117,015,300 -72,000 16.55 707,020,000 81,910,710 0.700 2024-09-27
234 2024-09-30 117,087,300 -150,000 16.56 707,020,000 78,448,491 0.670 2024-09-26
235 2024-09-26 117,237,300 -10,000 16.58 707,020,000 72,687,126 0.620 2024-09-24
236 2024-09-25 117,247,300 -270,000 16.58 707,020,000 70,348,380 0.600 2024-09-23
237 2024-09-24 117,517,300 262,000 16.62 707,020,000 70,510,380 0.600 2024-09-20
238 2024-09-23 117,255,300 60,000 16.58 707,020,000 71,525,733 0.610 2024-09-19
239 2024-09-20 117,195,300 -2,000 16.58 707,020,000 70,317,180 0.600 2024-09-17
240 2024-09-19 117,197,300 -2,000 16.58 707,020,000 70,318,380 0.600 2024-09-16
241 2024-09-17 117,199,300 -4,000 16.58 707,020,000 69,147,587 0.590 2024-09-13
242 2024-09-11 117,203,300 212,000 16.58 707,020,000 67,977,914 0.580 2024-09-09
243 2024-09-10 116,991,300 -28,000 16.55 707,020,000 70,194,780 0.600 2024-09-05
244 2024-09-05 117,019,300 -60,000 16.55 707,020,000 70,211,580 0.600 2024-09-03
245 2024-09-04 117,079,300 -100,000 16.56 707,020,000 71,418,373 0.610 2024-09-02
246 2024-09-03 117,179,300 -88,000 16.57 707,020,000 71,479,373 0.610 2024-08-30
247 2024-08-30 117,267,300 90,000 16.59 707,020,000 69,187,707 0.590 2024-08-28
248 2024-08-29 117,177,300 2,000 16.57 707,020,000 71,478,153 0.610 2024-08-27
249 2024-08-28 117,175,300 92,000 16.57 707,020,000 71,476,933 0.610 2024-08-26
250 2024-08-27 117,083,300 -10,000 16.56 707,020,000 71,420,813 0.610 2024-08-23
251 2024-08-26 117,093,300 62,000 16.56 707,020,000 71,426,913 0.610 2024-08-22
252 2024-08-22 117,031,300 -6,000 16.55 707,020,000 72,559,406 0.620 2024-08-20
253 2024-08-21 117,037,300 74,000 16.55 707,020,000 72,563,126 0.620 2024-08-19
254 2024-08-20 116,963,300 -16,000 16.54 707,020,000 73,686,879 0.630 2024-08-16
255 2024-08-15 116,979,300 370,000 16.55 707,020,000 73,696,959 0.630 2024-08-13
256 2024-08-14 116,609,300 60,000 16.49 707,020,000 73,463,859 0.630 2024-08-12
257 2024-08-13 116,549,300 66,000 16.48 707,020,000 75,757,045 0.650 2024-08-09
258 2024-08-12 116,483,300 -30,000 16.48 707,020,000 75,714,145 0.650 2024-08-08
259 2024-08-09 116,513,300 10,000 16.48 707,020,000 73,403,379 0.630 2024-08-07
260 2024-08-06 116,503,300 -32,000 16.48 707,020,000 74,562,112 0.640 2024-08-02
261 2024-08-05 116,535,300 214,000 16.48 707,020,000 74,582,592 0.640 2024-08-01
262 2024-08-01 116,321,300 580,000 16.45 707,020,000 72,119,206 0.620 2024-07-30
263 2024-07-31 115,741,300 20,000 16.37 707,020,000 71,759,606 0.620 2024-07-29
264 2024-07-30 115,721,300 4,000 16.37 707,020,000 72,904,419 0.630 2024-07-26
265 2024-07-26 115,717,300 6,000 16.37 707,020,000 72,901,899 0.630 2024-07-24
266 2024-07-25 115,711,300 -138,000 16.37 707,020,000 72,898,119 0.630 2024-07-23
267 2024-07-18 115,849,300 96,000 16.39 707,020,000 74,143,552 0.640 2024-07-16
268 2024-07-17 115,753,300 60,000 16.37 707,020,000 74,082,112 0.640 2024-07-15
269 2024-07-16 115,693,300 56,000 16.36 707,020,000 74,043,712 0.640 2024-07-12
270 2024-07-12 115,637,300 160,000 16.36 707,020,000 71,695,126 0.620 2024-07-10
271 2024-07-09 115,477,300 -4,000 16.33 707,020,000 73,905,472 0.640 2024-07-05
272 2024-07-04 115,481,300 -10,000 16.33 707,020,000 75,062,845 0.650 2024-07-02
273 2024-07-03 115,491,300 20,000 16.33 707,020,000 73,914,432 0.640 2024-06-28
274 2024-06-27 115,471,300 -30,000 16.33 707,020,000 75,056,345 0.650 2024-06-25
275 2024-06-21 115,501,300 -10,000 16.34 707,020,000 77,385,871 0.670 2024-06-19
276 2024-06-20 115,511,300 -16,000 16.34 707,020,000 77,392,571 0.670 2024-06-18
277 2024-06-19 115,527,300 150,000 16.34 707,020,000 78,558,564 0.680 2024-06-17
278 2024-06-18 115,377,300 350,000 16.32 707,020,000 80,764,110 0.700 2024-06-14
279 2024-06-14 115,027,300 -4,000 16.27 707,020,000 77,068,291 0.670 2024-06-12
280 2024-06-13 115,031,300 30,000 16.27 707,020,000 80,521,910 0.700 2024-06-11
281 2024-06-12 115,001,300 -4,000 16.27 707,020,000 81,650,923 0.710 2024-06-07
282 2024-06-06 115,005,300 -86,000 16.27 707,020,000 81,653,763 0.710 2024-06-04
283 2024-06-05 115,091,300 -4,000 16.28 707,020,000 81,714,823 0.710 2024-06-03
284 2024-05-30 115,095,300 -10,000 16.28 707,020,000 82,868,616 0.720 2024-05-28
285 2024-05-27 115,105,300 36,000 16.28 707,020,000 86,328,975 0.750 2024-05-23
286 2024-05-24 115,069,300 -20,000 16.28 707,020,000 89,754,054 0.780 2024-05-22
287 2024-05-23 115,089,300 -10,000 16.28 707,020,000 86,316,975 0.750 2024-05-21
288 2024-05-22 115,099,300 2,040,000 16.28 707,020,000 89,777,454 0.780 2024-05-20
289 2024-05-21 113,059,300 1,552,000 15.99 707,020,000 91,578,033 0.810 2024-05-17
290 2024-05-20 111,507,300 80,000 15.77 707,020,000 84,745,548 0.760 2024-05-16
291 2024-05-17 111,427,300 -4,000 15.76 707,020,000 76,884,837 0.690 2024-05-14
292 2024-05-16 111,431,300 60,000 15.76 707,020,000 78,001,910 0.700 2024-05-13
293 2024-05-14 111,371,300 70,000 15.75 707,020,000 77,959,910 0.700 2024-05-10
294 2024-05-09 111,301,300 -12,000 15.74 707,020,000 74,571,871 0.670 2024-05-07
295 2024-05-08 111,313,300 -10,000 15.74 707,020,000 74,579,911 0.670 2024-05-06
296 2024-05-06 111,323,300 -20,000 15.75 707,020,000 74,586,611 0.670 2024-05-02
297 2024-05-03 111,343,300 50,000 15.75 707,020,000 74,600,011 0.670 2024-04-30
298 2024-05-02 111,293,300 -14,000 15.74 707,020,000 77,905,310 0.700 2024-04-29
299 2024-04-30 111,307,300 -32,000 15.74 707,020,000 75,688,964 0.680 2024-04-26
300 2024-04-29 111,339,300 10,000 15.75 707,020,000 74,597,331 0.670 2024-04-25
301 2024-04-24 111,329,300 -10,000 15.75 707,020,000 74,590,631 0.670 2024-04-22
302 2024-04-23 111,339,300 4,000 15.75 707,020,000 73,483,938 0.660 2024-04-19
303 2024-04-22 111,335,300 10,000 15.75 707,020,000 74,594,651 0.670 2024-04-18
304 2024-04-19 111,325,300 -20,000 15.75 707,020,000 73,474,698 0.660 2024-04-17
305 2024-04-18 111,345,300 -30,000 15.75 707,020,000 72,374,445 0.650 2024-04-16
306 2024-04-16 111,375,300 240,000 15.75 707,020,000 73,507,698 0.660 2024-04-12
307 2024-04-12 111,135,300 -36,000 15.72 707,020,000 73,349,298 0.660 2024-04-10
308 2024-04-11 111,171,300 -60,000 15.72 707,020,000 73,373,058 0.660 2024-04-09
309 2024-04-10 111,231,300 -12,000 15.73 707,020,000 73,412,658 0.660 2024-04-08
310 2024-04-09 111,243,300 -100,000 15.73 707,020,000 72,308,145 0.650 2024-04-05
311 2024-04-03 111,343,300 400,000 15.75 707,020,000 73,486,578 0.660 2024-03-28
312 2024-03-21 110,943,300 -6,000 15.69 707,020,000 73,222,578 0.660 2024-03-19
313 2024-03-20 110,949,300 -618,000 15.69 707,020,000 73,226,538 0.660 2024-03-18
314 2024-03-19 111,567,300 30,000 15.78 707,020,000 72,518,745 0.650 2024-03-15
315 2024-03-18 111,537,300 204,000 15.78 707,020,000 73,614,618 0.660 2024-03-14
316 2024-03-12 111,333,300 -200,000 15.75 707,020,000 73,479,978 0.660 2024-03-08
317 2024-03-04 111,533,300 -2,000 15.78 707,020,000 76,957,977 0.690 2024-02-29
318 2024-03-01 111,535,300 18,000 15.78 707,020,000 76,959,357 0.690 2024-02-28
319 2024-02-29 111,517,300 -10,000 15.77 707,020,000 78,062,110 0.700 2024-02-27
320 2024-02-26 111,527,300 20,000 15.77 707,020,000 78,069,110 0.700 2024-02-22
321 2024-02-23 111,507,300 -240,000 15.77 707,020,000 76,940,037 0.690 2024-02-21
322 2024-02-22 111,747,300 12,000 15.81 707,020,000 75,988,164 0.680 2024-02-20
323 2024-02-16 111,735,300 -22,000 15.80 707,020,000 74,862,651 0.670 2024-02-14
324 2024-01-31 111,757,300 10,000 15.81 707,020,000 75,994,964 0.680 2024-01-29
325 2024-01-29 111,747,300 46,000 15.81 707,020,000 75,988,164 0.680 2024-01-25
326 2024-01-26 111,701,300 -18,000 15.80 707,020,000 72,605,845 0.650 2024-01-24
327 2024-01-23 111,719,300 -40,000 15.80 707,020,000 73,734,738 0.660 2024-01-19
328 2024-01-22 111,759,300 -4,000 15.81 707,020,000 73,761,138 0.660 2024-01-18
329 2024-01-19 111,763,300 60,000 15.81 707,020,000 73,763,778 0.660 2024-01-17
330 2024-01-18 111,703,300 -40,000 15.80 707,020,000 75,958,244 0.680 2024-01-16
331 2024-01-11 111,743,300 -1,000,000 15.80 707,020,000 75,985,444 0.680 2024-01-09
332 2024-01-10 112,743,300 6,000 15.95 707,020,000 77,792,877 0.690 2024-01-08
333 2024-01-03 112,737,300 6,000 15.95 707,020,000 81,170,856 0.720 2023-12-29
334 2023-12-29 112,731,300 -20,000 15.94 707,020,000 78,911,910 0.700 2023-12-27
335 2023-12-21 112,751,300 -2,000 15.95 707,020,000 81,180,936 0.720 2023-12-19
336 2023-12-19 112,753,300 -18,000 15.95 707,020,000 81,182,376 0.720 2023-12-15
337 2023-12-14 112,771,300 -50,000 15.95 707,020,000 82,323,049 0.730 2023-12-12
338 2023-12-11 112,821,300 -10,000 15.96 707,020,000 81,231,336 0.720 2023-12-07
339 2023-12-08 112,831,300 -100,000 15.96 707,020,000 80,110,223 0.710 2023-12-06
340 2023-12-07 112,931,300 -16,000 15.97 707,020,000 80,181,223 0.710 2023-12-05
341 2023-12-01 112,947,300 8,000 15.98 707,020,000 82,451,529 0.730 2023-11-29
342 2023-11-27 112,939,300 -8,000 15.97 707,020,000 89,222,047 0.790 2023-11-23
343 2023-11-24 112,947,300 -10,000 15.98 707,020,000 85,839,948 0.760 2023-11-22
344 2023-11-22 112,957,300 -30,000 15.98 707,020,000 88,106,694 0.780 2023-11-20
345 2023-11-17 112,987,300 -30,000 15.98 707,020,000 89,259,967 0.790 2023-11-15
346 2023-11-15 113,017,300 -6,000 15.99 707,020,000 88,153,494 0.780 2023-11-13
347 2023-11-13 113,023,300 -62,000 15.99 707,020,000 89,288,407 0.790 2023-11-09
348 2023-11-10 113,085,300 -24,000 15.99 707,020,000 90,468,240 0.800 2023-11-08
349 2023-11-09 113,109,300 8,000 16.00 707,020,000 89,356,347 0.790 2023-11-07
350 2023-11-07 113,101,300 -14,000 16.00 707,020,000 87,088,001 0.770 2023-11-03
351 2023-11-06 113,115,300 386,000 16.00 707,020,000 87,098,781 0.770 2023-11-02
352 2023-11-02 112,729,300 60,000 15.94 707,020,000 89,056,147 0.790 2023-10-31
353 2023-11-01 112,669,300 -2,000 15.94 707,020,000 89,008,747 0.790 2023-10-30
354 2023-10-30 112,671,300 -6,000 15.94 707,020,000 85,630,188 0.760 2023-10-26
355 2023-10-25 112,677,300 -49,800 15.94 707,020,000 86,761,521 0.770 2023-10-20
356 2023-10-24 112,727,100 -100,000 15.94 707,020,000 85,672,596 0.760 2023-10-19
357 2023-10-20 112,827,100 -100,000 15.96 707,020,000 88,005,138 0.780 2023-10-18
358 2023-10-19 112,927,100 -8,000 15.97 707,020,000 89,212,409 0.790 2023-10-17
359 2023-10-18 112,935,100 -10,000 15.97 707,020,000 88,089,378 0.780 2023-10-16
360 2023-10-12 112,945,100 -6,000 15.97 707,020,000 91,485,531 0.810 2023-10-10
361 2023-09-29 112,951,100 2,000 15.98 707,020,000 91,490,391 0.810 2023-09-27
362 2023-09-28 112,949,100 -200,000 15.98 707,020,000 90,359,280 0.800 2023-09-26
363 2023-09-26 113,149,100 -20,000 16.00 707,020,000 93,913,753 0.830 2023-09-22
364 2023-09-22 113,169,100 -8,000 16.01 707,020,000 92,798,662 0.820 2023-09-20
365 2023-09-15 113,177,100 -64,000 16.01 707,020,000 96,200,535 0.850 2023-09-13
366 2023-09-14 113,241,100 -340,000 16.02 707,020,000 96,254,935 0.850 2023-09-12
367 2023-09-13 113,581,100 -120,000 16.06 707,020,000 94,272,313 0.830 2023-09-11
368 2023-09-12 113,701,100 -100,000 16.08 707,020,000 93,234,902 0.820 2023-09-07
369 2023-09-07 113,801,100 44,000 16.10 707,020,000 92,178,891 0.810 2023-09-05
370 2023-09-06 113,757,100 28,000 16.09 707,020,000 93,280,822 0.820 2023-09-04
371 2023-08-31 113,729,100 130,000 16.09 707,020,000 93,257,862 0.820 2023-08-29
372 2023-08-25 113,599,100 -20,000 16.07 707,020,000 87,471,307 0.770 2023-08-23
373 2023-08-24 113,619,100 30,000 16.07 707,020,000 88,622,898 0.780 2023-08-22
374 2023-08-23 113,589,100 -14,000 16.07 707,020,000 89,735,389 0.790 2023-08-21
375 2023-08-22 113,603,100 -2,000 16.07 707,020,000 92,018,511 0.810 2023-08-18
376 2023-08-16 113,605,100 144,000 16.07 707,020,000 94,292,233 0.830 2023-08-14
377 2023-08-15 113,461,100 18,000 16.05 707,020,000 94,172,713 0.830 2023-08-11
378 2023-08-10 113,443,100 12,000 16.05 707,020,000 94,157,773 0.830 2023-08-08
379 2023-08-09 113,431,100 -40,000 16.04 707,020,000 96,416,435 0.850 2023-08-07
380 2023-08-08 113,471,100 -2,000 16.05 707,020,000 99,854,568 0.880 2023-08-04
381 2023-08-03 113,473,100 330,000 16.05 707,020,000 100,991,059 0.890 2023-08-01
382 2023-08-02 113,143,100 -13,600 16.00 707,020,000 101,828,790 0.900 2023-07-31
383 2023-08-01 113,156,700 2,000 16.00 707,020,000 99,577,896 0.880 2023-07-28
384 2023-07-31 113,154,700 74,000 16.00 707,020,000 96,181,495 0.850 2023-07-27
385 2023-07-28 113,080,700 100,000 15.99 707,020,000 94,987,788 0.840 2023-07-26
386 2023-07-27 112,980,700 92,000 15.98 707,020,000 96,033,595 0.850 2023-07-25
387 2023-07-26 112,888,700 -60,000 15.97 707,020,000 89,182,073 0.790 2023-07-24
388 2023-07-20 112,948,700 110,000 15.98 707,020,000 89,229,473 0.790 2023-07-18
389 2023-07-19 112,838,700 -10,000 15.96 707,020,000 92,527,734 0.820 2023-07-14
390 2023-07-18 112,848,700 -50,000 15.96 707,020,000 92,535,934 0.820 2023-07-13
391 2023-07-07 112,898,700 -44,000 15.97 707,020,000 93,705,921 0.830 2023-07-05
392 2023-07-05 112,942,700 4,000 15.97 707,020,000 94,871,868 0.840 2023-07-03
393 2023-06-27 112,938,700 -2,000 15.97 707,020,000 93,739,121 0.830 2023-06-23
394 2023-06-26 112,940,700 -150,000 15.97 707,020,000 93,740,781 0.830 2023-06-21
395 2023-06-21 113,090,700 200,000 16.00 707,020,000 92,734,374 0.820 2023-06-19
396 2023-06-20 112,890,700 100,000 15.97 707,020,000 98,214,909 0.870 2023-06-16
397 2023-06-19 112,790,700 -132,000 15.95 707,020,000 98,127,909 0.870 2023-06-15
398 2023-06-13 112,922,700 -62,000 15.97 707,020,000 95,984,295 0.850 2023-06-09
399 2023-06-12 112,984,700 144,000 15.98 707,020,000 100,556,383 0.890 2023-06-08
400 2023-06-05 112,840,700 40,000 15.96 707,020,000 89,144,153 0.790 2023-06-01
401 2023-06-02 112,800,700 2,000 15.95 707,020,000 87,984,546 0.780 2023-05-31
402 2023-05-23 112,798,700 220,000 15.95 707,020,000 95,878,895 0.850 2023-05-19
403 2023-05-19 112,578,700 28,000 15.92 707,020,000 95,691,895 0.850 2023-05-17
404 2023-05-18 112,550,700 10,000 15.92 707,020,000 97,919,109 0.870 2023-05-16
405 2023-05-16 112,540,700 14,000 15.92 707,020,000 100,161,223 0.890 2023-05-12
406 2023-05-15 112,526,700 14,000 15.92 707,020,000 102,399,297 0.910 2023-05-11
407 2023-05-12 112,512,700 300,000 15.91 707,020,000 101,261,430 0.900 2023-05-10
408 2023-05-11 112,212,700 6,000 15.87 707,020,000 103,235,684 0.920 2023-05-09
409 2023-05-05 112,206,700 4,000 15.87 707,020,000 96,497,762 0.860 2023-05-03
410 2023-05-03 112,202,700 -114,000 15.87 707,020,000 100,982,430 0.900 2023-04-28
411 2023-04-28 112,316,700 -10,000 15.89 707,020,000 98,838,696 0.880 2023-04-26
412 2023-04-26 112,326,700 -34,000 15.89 707,020,000 98,847,496 0.880 2023-04-24
413 2023-04-24 112,360,700 500 15.89 707,020,000 101,124,630 0.900 2023-04-20
414 2023-04-14 112,360,200 -74,000 15.89 707,020,000 101,124,180 0.900 2023-04-12
415 2023-04-12 112,434,200 -12,000 15.90 707,020,000 97,817,754 0.870 2023-04-06
416 2023-04-06 112,446,200 4,000 15.90 707,020,000 98,952,656 0.880 2023-04-03
417 2023-03-30 112,442,200 -10,000 15.90 707,020,000 98,949,136 0.880 2023-03-28
418 2023-03-27 112,452,200 -20,000 15.91 707,020,000 105,705,068 0.940 2023-03-23
419 2023-03-22 112,472,200 199,200 15.91 707,020,000 101,224,980 0.900 2023-03-20
420 2023-03-21 112,273,000 -10,000 15.88 707,020,000 102,168,430 0.910 2023-03-17
421 2023-03-20 112,283,000 -24,000 15.88 707,020,000 103,300,360 0.920 2023-03-16
422 2023-03-16 112,307,000 -124,000 15.88 707,020,000 99,953,230 0.890 2023-03-14
423 2023-03-15 112,431,000 -716,000 15.90 707,020,000 102,312,210 0.910 2023-03-13
424 2023-03-13 113,147,000 54,000 16.00 707,020,000 102,963,770 0.910 2023-03-09
425 2023-03-10 113,093,000 546,000 16.00 707,020,000 102,914,630 0.910 2023-03-08
426 2023-03-09 112,547,000 20,000 15.92 707,020,000 104,668,710 0.930 2023-03-07
427 2023-03-07 112,527,000 -60,000 15.92 707,020,000 108,025,920 0.960 2023-03-03
428 2023-03-06 112,587,000 -50,000 15.92 707,020,000 103,580,040 0.920 2023-03-02
429 2023-02-28 112,637,000 134,000 15.93 707,020,000 103,626,040 0.920 2023-02-24
430 2023-02-27 112,503,000 -60,000 15.91 707,020,000 103,502,760 0.920 2023-02-23
431 2023-02-22 112,563,000 -20,000 15.92 707,020,000 104,683,590 0.930 2023-02-20
432 2023-02-21 112,583,000 -20,000 15.92 707,020,000 103,576,360 0.920 2023-02-17
433 2023-02-20 112,603,000 30,000 15.93 707,020,000 103,594,760 0.920 2023-02-16
434 2023-02-16 112,573,000 -20,000 15.92 707,020,000 104,692,890 0.930 2023-02-14
435 2023-02-08 112,593,000 12,000 15.93 707,020,000 103,585,560 0.920 2023-02-06
436 2023-02-07 112,581,000 40,000 15.92 707,020,000 105,826,140 0.940 2023-02-03
437 2023-02-06 112,541,000 10,000 15.92 707,020,000 105,788,540 0.940 2023-02-02
438 2023-02-03 112,531,000 -214,000 15.92 707,020,000 105,779,140 0.940 2023-02-01
439 2023-02-01 112,745,000 140,000 15.95 707,020,000 104,852,850 0.930 2023-01-30
440 2023-01-31 112,605,000 -18,000 15.93 707,020,000 105,848,700 0.940 2023-01-27
441 2023-01-27 112,623,000 -40,000 15.93 707,020,000 105,865,620 0.940 2023-01-20
442 2023-01-20 112,663,000 -264,000 15.93 707,020,000 103,649,960 0.920 2023-01-18
443 2023-01-19 112,927,000 -6,000 15.97 707,020,000 105,022,110 0.930 2023-01-17
444 2023-01-16 112,933,000 -10,000 15.97 707,020,000 102,769,030 0.910 2023-01-12
445 2023-01-13 112,943,000 -28,000 15.97 707,020,000 105,036,990 0.930 2023-01-11
446 2023-01-12 112,971,000 -2,000 15.98 707,020,000 102,803,610 0.910 2023-01-10
447 2023-01-09 112,973,000 -10,000 15.98 707,020,000 105,064,890 0.930 2023-01-05
448 2023-01-04 112,983,000 -10,000 15.98 707,020,000 101,684,700 0.900 2022-12-30
449 2023-01-03 112,993,000 10,000 15.98 707,020,000 98,303,910 0.870 2022-12-29
450 2022-12-28 112,983,000 80,000 15.98 707,020,000 99,425,040 0.880 2022-12-22
451 2022-12-22 112,903,000 470,000 15.97 707,020,000 98,225,610 0.870 2022-12-20
452 2022-12-21 112,433,000 -2,000 15.90 707,020,000 98,941,040 0.880 2022-12-19
453 2022-12-19 112,435,000 24,000 15.90 707,020,000 104,564,550 0.930 2022-12-15
454 2022-12-15 112,411,000 -30,000 15.90 707,020,000 105,666,340 0.940 2022-12-13
455 2022-12-14 112,441,000 46,000 15.90 707,020,000 103,445,720 0.920 2022-12-12
456 2022-12-13 112,395,000 70,000 15.90 707,020,000 107,899,200 0.960 2022-12-09
457 2022-12-12 112,325,000 64,000 15.89 707,020,000 104,462,250 0.930 2022-12-08
458 2022-12-09 112,261,000 20,000 15.88 707,020,000 102,157,510 0.910 2022-12-07
459 2022-12-08 112,241,000 -250,000 15.88 707,020,000 107,751,360 0.960 2022-12-06
460 2022-12-07 112,491,000 -66,000 15.91 707,020,000 106,866,450 0.950 2022-12-05
461 2022-12-06 112,557,000 -2,000 15.92 707,020,000 103,552,440 0.920 2022-12-02
462 2022-12-02 112,559,000 154,000 15.92 707,020,000 103,554,280 0.920 2022-11-30
463 2022-12-01 112,405,000 -140,000 15.90 707,020,000 103,412,600 0.920 2022-11-29
464 2022-11-30 112,545,000 284,000 15.92 707,020,000 97,914,150 0.870 2022-11-28
465 2022-11-29 112,261,000 100,000 15.88 707,020,000 101,034,900 0.900 2022-11-25
466 2022-11-28 112,161,000 64,000 15.86 707,020,000 102,066,510 0.910 2022-11-24
467 2022-11-25 112,097,000 -152,000 15.85 707,020,000 110,976,030 0.990 2022-11-23
468 2022-11-22 112,249,000 166,000 15.88 707,020,000 93,166,670 0.830 2022-11-18
469 2022-11-21 112,083,000 56,000 15.85 707,020,000 95,270,550 0.850 2022-11-17
470 2022-11-18 112,027,000 -10,000 15.84 707,020,000 95,222,950 0.850 2022-11-16
471 2022-11-17 112,037,000 -20,000 15.85 707,020,000 99,712,930 0.890 2022-11-15
472 2022-11-15 112,057,000 20,000 15.85 707,020,000 91,886,740 0.820 2022-11-11
473 2022-11-14 112,037,000 -2,000 15.85 707,020,000 89,629,600 0.800 2022-11-10
474 2022-11-10 112,039,000 70,000 15.85 707,020,000 87,390,420 0.780 2022-11-08
475 2022-11-09 111,969,000 -220,000 15.84 707,020,000 88,455,510 0.790 2022-11-07
476 2022-11-08 112,189,000 50,000 15.87 707,020,000 85,263,640 0.760 2022-11-04
477 2022-11-02 112,139,000 20,000 15.86 707,020,000 82,982,860 0.740 2022-10-31
478 2022-11-01 112,119,000 20,000 15.86 707,020,000 84,089,250 0.750 2022-10-28
479 2022-10-28 112,099,000 20,000 15.86 707,020,000 86,316,230 0.770 2022-10-26
480 2022-10-27 112,079,000 -10,000 15.85 707,020,000 86,300,830 0.770 2022-10-25
481 2022-10-24 112,089,000 20,000 15.85 707,020,000 89,671,200 0.800 2022-10-20
482 2022-10-21 112,069,000 20,000 15.85 707,020,000 90,775,890 0.810 2022-10-19
483 2022-10-18 112,049,000 30,000 15.85 707,020,000 88,518,710 0.790 2022-10-14
484 2022-10-17 112,019,000 20,000 15.84 707,020,000 89,615,200 0.800 2022-10-13
485 2022-10-13 111,999,000 -32,000 15.84 707,020,000 90,719,190 0.810 2022-10-11
486 2022-10-11 112,031,000 -2,000 15.85 707,020,000 94,106,040 0.840 2022-10-07
487 2022-10-10 112,033,000 20,000 15.85 707,020,000 92,987,390 0.830 2022-10-06
488 2022-10-07 112,013,000 2,000 15.84 707,020,000 92,970,790 0.830 2022-10-05
489 2022-10-06 112,011,000 68,000 15.84 707,020,000 95,209,350 0.850 2022-10-03
490 2022-09-29 111,943,000 -22,000 15.83 707,020,000 98,509,840 0.880 2022-09-27
491 2022-09-23 111,965,000 10,000 15.84 707,020,000 101,888,150 0.910 2022-09-21
492 2022-09-19 111,955,000 30,000 15.83 707,020,000 104,118,150 0.930 2022-09-15
493 2022-09-14 111,925,000 -10,000 15.83 707,020,000 104,090,250 0.930 2022-09-09
494 2022-08-24 111,935,000 30,000 15.83 707,020,000 104,099,550 0.930 2022-08-22
495 2022-08-22 111,905,000 68,000 15.83 707,020,000 102,952,600 0.920 2022-08-18
496 2022-08-16 111,837,000 30,000 15.82 707,020,000 101,771,670 0.910 2022-08-12
497 2022-08-12 111,807,000 -10,000 15.81 707,020,000 103,980,510 0.930 2022-08-10
498 2022-08-09 111,817,000 50,000 15.82 707,020,000 106,226,150 0.950 2022-08-05
499 2022-08-08 111,767,000 -10,000 15.81 707,020,000 103,943,310 0.930 2022-08-04
500 2022-08-05 111,777,000 130,000 15.81 707,020,000 103,952,610 0.930 2022-08-03
501 2022-08-03 111,647,000 100,000 15.79 707,020,000 108,297,590 0.970 2022-08-01
502 2022-08-02 111,547,000 -186,000 15.78 707,020,000 107,085,120 0.960 2022-07-29
503 2022-08-01 111,733,000 -2,000 15.80 707,020,000 107,263,680 0.960 2022-07-28
504 2022-07-28 111,735,000 100,000 15.80 707,020,000 109,500,300 0.980 2022-07-26
505 2022-07-27 111,635,000 -24,000 15.79 707,020,000 109,402,300 0.980 2022-07-25
506 2022-07-25 111,659,000 46,000 15.79 707,020,000 108,309,230 0.970 2022-07-21
507 2022-07-20 111,613,000 10,000 15.79 707,020,000 109,380,740 0.980 2022-07-18
508 2022-07-18 111,603,000 -10,000 15.78 707,020,000 112,719,030 1.010 2022-07-14
509 2022-07-15 111,613,000 8,000 15.79 707,020,000 112,729,130 1.010 2022-07-13
510 2022-07-08 111,605,000 60,000 15.79 707,020,000 113,837,100 1.020 2022-07-06
511 2022-07-05 111,545,000 -4,000 15.78 707,020,000 118,237,700 1.060 2022-06-30
512 2022-06-29 111,549,000 -10,000 15.78 707,020,000 116,010,960 1.040 2022-06-27
513 2022-06-28 111,559,000 50,000 15.78 707,020,000 114,905,770 1.030 2022-06-24
514 2022-06-22 111,509,000 40,000 15.77 707,020,000 113,739,180 1.020 2022-06-20
515 2022-06-20 111,469,000 2,000 15.77 707,020,000 113,698,380 1.020 2022-06-16
516 2022-06-17 111,467,000 -2,000 15.77 707,020,000 114,811,010 1.030 2022-06-15
517 2022-06-16 111,469,000 10,000 15.77 707,020,000 113,698,380 1.020 2022-06-14
518 2022-06-15 111,459,000 62,000 15.76 707,020,000 112,573,590 1.010 2022-06-13
519 2022-06-14 111,397,000 6,000 15.76 707,020,000 114,738,910 1.030 2022-06-10
520 2022-06-13 111,391,000 12,000 15.75 707,020,000 114,732,730 1.030 2022-06-09
521 2022-06-10 111,379,000 12,000 15.75 707,020,000 115,834,160 1.040 2022-06-08
522 2022-06-09 111,367,000 20,000 15.75 707,020,000 116,935,350 1.050 2022-06-07
523 2022-06-06 111,347,000 -10,000 15.75 707,020,000 116,914,350 1.050 2022-06-01
524 2022-06-01 111,357,000 -10,000 15.75 707,020,000 116,924,850 1.050 2022-05-30
525 2022-05-31 111,367,000 4,000 15.75 707,020,000 116,935,350 1.050 2022-05-27
526 2022-05-27 111,363,000 4,000 15.75 707,020,000 116,931,150 1.050 2022-05-25
527 2022-05-26 111,359,000 -22,000 15.75 707,020,000 115,813,360 1.040 2022-05-24
528 2022-05-23 111,381,000 -32,000 15.75 707,020,000 119,177,670 1.070 2022-05-19
529 2022-05-19 111,413,000 -10,000 15.76 707,020,000 115,869,520 1.040 2022-05-17
530 2022-05-16 111,423,000 30,000 15.76 707,020,000 113,651,460 1.020 2022-05-12
531 2022-05-12 111,393,000 14,000 15.76 707,020,000 114,734,790 1.030 2022-05-10
532 2022-05-11 111,379,000 4,000 15.75 707,020,000 115,834,160 1.040 2022-05-06
533 2022-05-10 111,375,000 -40,000 15.75 707,020,000 118,057,500 1.060 2022-05-05
534 2022-05-04 111,415,000 -16,000 15.76 707,020,000 119,214,050 1.070 2022-04-29
535 2022-05-03 111,431,000 -14,000 15.76 707,020,000 119,231,170 1.070 2022-04-28
536 2022-04-27 111,445,000 50,000 15.76 707,020,000 117,017,250 1.050 2022-04-25
537 2022-04-25 111,395,000 30,000 15.76 707,020,000 120,306,600 1.080 2022-04-21
538 2022-04-20 111,365,000 -4,000 15.75 707,020,000 126,956,100 1.140 2022-04-14
539 2022-04-14 111,369,000 30,000 15.75 707,020,000 125,846,970 1.130 2022-04-12
540 2022-04-13 111,339,000 -20,000 15.75 707,020,000 123,586,290 1.110 2022-04-11
541 2022-04-12 111,359,000 50,000 15.75 707,020,000 131,403,620 1.180 2022-04-08
542 2022-04-11 111,309,000 -46,000 15.74 707,020,000 133,570,800 1.200 2022-04-07
543 2022-04-08 111,355,000 60,000 15.75 707,020,000 136,966,650 1.230 2022-04-06
544 2022-04-07 111,295,000 -90,000 15.74 707,020,000 135,779,900 1.220 2022-04-04
545 2022-04-06 111,385,000 -6,000 15.75 707,020,000 130,320,450 1.170 2022-04-01
546 2022-04-04 111,391,000 60,000 15.75 707,020,000 130,327,470 1.170 2022-03-31
547 2022-04-01 111,331,000 -50,000 15.75 707,020,000 130,257,270 1.170 2022-03-30
548 2022-03-31 111,381,000 42,000 15.75 707,020,000 126,974,340 1.140 2022-03-29
549 2022-03-30 111,339,000 26,000 15.75 707,020,000 128,039,850 1.150 2022-03-28
550 2022-03-29 111,313,000 30,000 15.74 707,020,000 126,896,820 1.140 2022-03-25
551 2022-03-28 111,283,000 -20,000 15.74 707,020,000 125,749,790 1.130 2022-03-24
552 2022-03-24 111,303,000 22,000 15.74 707,020,000 123,546,330 1.110 2022-03-22
553 2022-03-22 111,281,000 -36,000 15.74 707,020,000 123,521,910 1.110 2022-03-18
554 2022-03-21 111,317,000 730,000 15.74 707,020,000 123,561,870 1.110 2022-03-17
555 2022-03-18 110,587,000 -1,578,000 15.64 707,020,000 118,328,090 1.070 2022-03-16
556 2022-03-17 112,165,000 48,000 15.86 707,020,000 116,651,600 1.040 2022-03-15
557 2022-03-16 112,117,000 22,000 15.86 707,020,000 122,207,530 1.090 2022-03-14
558 2022-03-15 112,095,000 26,000 15.85 707,020,000 130,030,200 1.160 2022-03-11
559 2022-03-14 112,069,000 26,000 15.85 707,020,000 130,000,040 1.160 2022-03-10
560 2022-03-11 112,043,000 -10,000 15.85 707,020,000 127,729,020 1.140 2022-03-09
561 2022-03-10 112,053,000 22,000 15.85 707,020,000 132,222,540 1.180 2022-03-08
562 2022-03-08 112,031,000 22,000 15.85 707,020,000 134,437,200 1.200 2022-03-04
563 2022-03-04 112,009,000 100,000 15.84 707,020,000 132,170,620 1.180 2022-03-02
564 2022-03-03 111,909,000 26,000 15.83 707,020,000 133,171,710 1.190 2022-03-01
565 2022-03-02 111,883,000 28,000 15.82 707,020,000 133,140,770 1.190 2022-02-28
566 2022-03-01 111,855,000 -8,000 15.82 707,020,000 134,226,000 1.200 2022-02-25
567 2022-02-28 111,863,000 -40,000 15.82 707,020,000 131,998,340 1.180 2022-02-24
568 2022-02-25 111,903,000 28,000 15.83 707,020,000 136,521,660 1.220 2022-02-23
569 2022-02-24 111,875,000 40,000 15.82 707,020,000 136,487,500 1.220 2022-02-22
570 2022-02-22 111,835,000 60,000 15.82 707,020,000 139,793,750 1.250 2022-02-18
571 2022-02-18 111,775,000 -16,000 15.81 707,020,000 140,836,500 1.260 2022-02-16
572 2022-02-17 111,791,000 50,000 15.81 707,020,000 139,738,750 1.250 2022-02-15
573 2022-02-16 111,741,000 -16,000 15.80 707,020,000 140,793,660 1.260 2022-02-14
574 2022-02-15 111,757,000 2,000 15.81 707,020,000 140,813,820 1.260 2022-02-11
575 2022-02-14 111,755,000 -110,000 15.81 707,020,000 141,928,850 1.270 2022-02-10
576 2022-02-11 111,865,000 -162,000 15.82 707,020,000 139,831,250 1.250 2022-02-09
577 2022-02-10 112,027,000 4,000 15.84 707,020,000 136,672,940 1.220 2022-02-08
578 2022-02-09 112,023,000 50,000 15.84 707,020,000 136,668,060 1.220 2022-02-07
579 2022-02-08 111,973,000 -52,000 15.84 707,020,000 138,846,520 1.240 2022-02-04
580 2022-02-07 112,025,000 -10,000 15.84 707,020,000 129,949,000 1.160 2022-01-28
581 2022-02-04 112,035,000 -2,000 15.85 707,020,000 131,080,950 1.170 2022-01-27
582 2022-01-26 112,037,000 32,000 15.85 707,020,000 138,925,880 1.240 2022-01-24
583 2022-01-25 112,005,000 24,000 15.84 707,020,000 137,766,150 1.230 2022-01-21
584 2022-01-24 111,981,000 -70,000 15.84 707,020,000 138,856,440 1.240 2022-01-20
585 2022-01-19 112,051,000 -14,000 15.85 707,020,000 134,461,200 1.200 2022-01-17
586 2022-01-18 112,065,000 92,000 15.85 707,020,000 135,598,650 1.210 2022-01-14
587 2022-01-17 111,973,000 90,000 15.84 707,020,000 137,726,790 1.230 2022-01-13
588 2022-01-14 111,883,000 60,000 15.82 707,020,000 139,853,750 1.250 2022-01-12
589 2022-01-13 111,823,000 -38,000 15.82 707,020,000 139,778,750 1.250 2022-01-11
590 2022-01-12 111,861,000 -52,000 15.82 707,020,000 144,300,690 1.290 2022-01-10
591 2022-01-11 111,913,000 168,000 15.83 707,020,000 138,772,120 1.240 2022-01-07
592 2022-01-10 111,745,000 -16,000 15.81 707,020,000 145,268,500 1.300 2022-01-06
593 2022-01-07 111,761,000 50,000 15.81 707,020,000 134,113,200 1.200 2022-01-05
594 2022-01-06 111,711,000 -60,000 15.80 707,020,000 136,287,420 1.220 2022-01-04
595 2022-01-05 111,771,000 -10,000 15.81 707,020,000 129,654,360 1.160 2022-01-03
596 2022-01-04 111,781,000 -30,000 15.81 707,020,000 129,665,960 1.160 2021-12-30
597 2021-12-30 111,811,000 100,000 15.81 707,020,000 133,055,090 1.190 2021-12-28
598 2021-12-29 111,711,000 74,000 15.80 707,020,000 132,936,090 1.190 2021-12-23
599 2021-12-28 111,637,000 56,000 15.79 707,020,000 132,848,030 1.190 2021-12-22
600 2021-12-23 111,581,000 8,000 15.78 707,020,000 139,476,250 1.250 2021-12-21
601 2021-12-22 111,573,000 12,000 15.78 707,020,000 127,193,220 1.140 2021-12-20
602 2021-12-21 111,561,000 20,000 15.78 707,020,000 126,063,930 1.130 2021-12-17
603 2021-12-20 111,541,000 12,000 15.78 707,020,000 127,156,740 1.140 2021-12-16
604 2021-12-17 111,529,000 -200,000 15.77 707,020,000 126,027,770 1.130 2021-12-15
605 2021-12-15 111,729,000 -20,000 15.80 707,020,000 128,488,350 1.150 2021-12-13
606 2021-12-14 111,749,000 100,000 15.81 707,020,000 127,393,860 1.140 2021-12-10
607 2021-12-13 111,649,000 114,000 15.79 707,020,000 128,396,350 1.150 2021-12-09
608 2021-12-09 111,535,000 8,000 15.78 707,020,000 127,149,900 1.140 2021-12-07
609 2021-12-07 111,527,000 -10,000 15.77 707,020,000 130,486,590 1.170 2021-12-03
610 2021-12-06 111,537,000 -2,000 15.78 707,020,000 129,382,920 1.160 2021-12-02
611 2021-11-29 111,539,000 18,000 15.78 707,020,000 133,846,800 1.200 2021-11-25
612 2021-11-26 111,521,000 74,000 15.77 707,020,000 132,709,990 1.190 2021-11-24
613 2021-11-25 111,447,000 296,000 15.76 707,020,000 132,621,930 1.190 2021-11-23
614 2021-11-23 111,151,000 196,000 15.72 707,020,000 133,381,200 1.200 2021-11-19
615 2021-11-16 110,955,000 -10,000 15.69 707,020,000 137,584,200 1.240 2021-11-12
616 2021-11-15 110,965,000 -4,000 15.69 707,020,000 137,596,600 1.240 2021-11-11
617 2021-11-12 110,969,000 -10,000 15.70 707,020,000 136,491,870 1.230 2021-11-10
618 2021-11-11 110,979,000 -10,000 15.70 707,020,000 134,284,590 1.210 2021-11-09
619 2021-11-10 110,989,000 24,000 15.70 707,020,000 136,516,470 1.230 2021-11-08
620 2021-11-08 110,965,000 -24,000 15.69 707,020,000 136,486,950 1.230 2021-11-04
621 2021-11-05 110,989,000 20,000 15.70 707,020,000 137,626,360 1.240 2021-11-03
622 2021-11-04 110,969,000 -72,000 15.70 707,020,000 138,711,250 1.250 2021-11-02
623 2021-11-03 111,041,000 210,000 15.71 707,020,000 139,911,660 1.260 2021-11-01
624 2021-11-02 110,831,000 -70,000 15.68 707,020,000 138,538,750 1.250 2021-10-29
625 2021-10-29 110,901,000 -90,000 15.69 707,020,000 139,735,260 1.260 2021-10-27
626 2021-10-28 110,991,000 -4,000 15.70 707,020,000 143,178,390 1.290 2021-10-26
627 2021-10-26 110,995,000 10,000 15.70 707,020,000 145,403,450 1.310 2021-10-22
628 2021-10-21 110,985,000 4,000 15.70 707,020,000 143,170,650 1.290 2021-10-19
629 2021-10-20 110,981,000 6,000 15.70 707,020,000 142,055,680 1.280 2021-10-18
630 2021-10-18 110,975,000 110,000 15.70 707,020,000 142,048,000 1.280 2021-10-12
631 2021-10-12 110,865,000 6,000 15.68 707,020,000 147,450,450 1.330 2021-10-08
632 2021-10-11 110,859,000 8,000 15.68 707,020,000 146,333,880 1.320 2021-10-07
633 2021-10-07 110,851,000 28,000 15.68 707,020,000 144,106,300 1.300 2021-10-05
634 2021-10-06 110,823,000 108,000 15.67 707,020,000 145,178,130 1.310 2021-10-04
635 2021-10-04 110,715,000 -20,000 15.66 707,020,000 142,822,350 1.290 2021-09-29
636 2021-09-30 110,735,000 -20,000 15.66 707,020,000 143,955,500 1.300 2021-09-28
637 2021-09-27 110,755,000 -4,000 15.67 707,020,000 146,196,600 1.320 2021-09-23
638 2021-09-24 110,759,000 1,260,000 15.67 707,020,000 139,556,340 1.260 2021-09-21
639 2021-09-23 109,499,000 2,928,000 15.49 707,020,000 137,968,740 1.260 2021-09-20
640 2021-09-20 106,571,000 1,078,000 15.07 707,020,000 144,936,560 1.360 2021-09-16
641 2021-09-17 105,493,000 -18,000 14.92 707,020,000 146,635,270 1.390 2021-09-15
642 2021-09-16 105,511,000 12,000 14.92 707,020,000 147,715,400 1.400 2021-09-14
643 2021-09-14 105,499,000 -12,000 14.92 707,020,000 149,808,580 1.420 2021-09-10
644 2021-09-13 105,511,000 78,000 14.92 707,020,000 150,880,730 1.430 2021-09-09
645 2021-09-10 105,433,000 -118,000 14.91 707,020,000 150,769,190 1.430 2021-09-08
646 2021-09-09 105,551,000 -80,000 14.93 707,020,000 150,937,930 1.430 2021-09-07
647 2021-09-08 105,631,000 -20,000 14.94 707,020,000 149,996,020 1.420 2021-09-06
648 2021-09-07 105,651,000 -30,000 14.94 707,020,000 147,911,400 1.400 2021-09-03
649 2021-09-06 105,681,000 240,000 14.95 707,020,000 147,953,400 1.400 2021-09-02
650 2021-09-03 105,441,000 90,000 14.91 707,020,000 145,508,580 1.380 2021-09-01
651 2021-09-02 105,351,000 140,000 14.90 707,020,000 140,116,830 1.330 2021-08-31
652 2021-09-01 105,211,000 222,000 14.88 707,020,000 139,930,630 1.330 2021-08-30
653 2021-08-31 104,989,000 296,000 14.85 707,020,000 139,635,370 1.330 2021-08-27
654 2021-08-27 104,693,000 200,000 14.81 707,020,000 137,147,830 1.310 2021-08-25
655 2021-08-26 104,493,000 234,000 14.78 707,020,000 137,930,760 1.320 2021-08-24
656 2021-08-25 104,259,000 738,000 14.75 707,020,000 135,536,700 1.300 2021-08-23
657 2021-08-24 103,521,000 100,000 14.64 707,020,000 133,542,090 1.290 2021-08-20
658 2021-08-23 103,421,000 50,000 14.63 707,020,000 135,481,510 1.310 2021-08-19
659 2021-08-20 103,371,000 2,000 14.62 707,020,000 139,550,850 1.350 2021-08-18
660 2021-08-19 103,369,000 72,000 14.62 707,020,000 137,480,770 1.330 2021-08-17
661 2021-08-18 103,297,000 118,000 14.61 707,020,000 140,483,920 1.360 2021-08-16
662 2021-08-17 103,179,000 50,000 14.59 707,020,000 138,259,860 1.340 2021-08-13
663 2021-08-16 103,129,000 -100,000 14.59 707,020,000 139,224,150 1.350 2021-08-12
664 2021-08-13 103,229,000 -10,000 14.60 707,020,000 138,326,860 1.340 2021-08-11
665 2021-08-11 103,239,000 -10,000 14.60 707,020,000 136,275,480 1.320 2021-08-09
666 2021-08-06 103,249,000 196,000 14.60 707,020,000 138,353,660 1.340 2021-08-04
667 2021-08-04 103,053,000 16,000 14.58 707,020,000 136,029,960 1.320 2021-08-02
668 2021-08-03 103,037,000 100,000 14.57 707,020,000 134,978,470 1.310 2021-07-30
669 2021-07-30 102,937,000 -10,000 14.56 707,020,000 135,876,840 1.320 2021-07-28
670 2021-07-29 102,947,000 12,000 14.56 707,020,000 137,948,980 1.340 2021-07-27
671 2021-07-27 102,935,000 -2,000 14.56 707,020,000 145,138,350 1.410 2021-07-23
672 2021-07-26 102,937,000 100,000 14.56 707,020,000 143,082,430 1.390 2021-07-22
673 2021-07-22 102,837,000 -10,000 14.55 707,020,000 142,943,430 1.390 2021-07-20
674 2021-07-21 102,847,000 10,000 14.55 707,020,000 145,014,270 1.410 2021-07-19
675 2021-07-20 102,837,000 20,000 14.55 707,020,000 147,056,910 1.430 2021-07-16
676 2021-07-19 102,817,000 -12,000 14.54 707,020,000 146,000,140 1.420 2021-07-15
677 2021-07-16 102,829,000 30,000 14.54 707,020,000 146,017,180 1.420 2021-07-14
678 2021-07-13 102,799,000 20,000 14.54 707,020,000 145,974,580 1.420 2021-07-09
679 2021-07-09 102,779,000 60,000 14.54 707,020,000 148,001,760 1.440 2021-07-07
680 2021-07-08 102,719,000 10,000 14.53 707,020,000 148,942,550 1.450 2021-07-06
681 2021-07-07 102,709,000 -32,000 14.53 707,020,000 148,928,050 1.450 2021-07-05
682 2021-07-02 102,741,000 -20,000 14.53 707,020,000 150,001,860 1.460 2021-06-29
683 2021-06-30 102,761,000 -18,000 14.53 707,020,000 151,058,670 1.470 2021-06-28
684 2021-06-29 102,779,000 -110,000 14.54 707,020,000 152,112,920 1.480 2021-06-25
685 2021-06-28 102,889,000 140,000 14.55 707,020,000 151,246,830 1.470 2021-06-24
686 2021-06-24 102,749,000 64,000 14.53 707,020,000 151,041,030 1.470 2021-06-22
687 2021-06-23 102,685,000 -4,000 14.52 707,020,000 148,893,250 1.450 2021-06-21
688 2021-06-22 102,689,000 4,000 14.52 707,020,000 147,872,160 1.440 2021-06-18
689 2021-06-21 102,685,000 -20,000 14.52 707,020,000 149,920,100 1.460 2021-06-17
690 2021-06-17 102,705,000 100,000 14.53 707,020,000 149,949,300 1.460 2021-06-15
691 2021-06-16 102,605,000 -2,000 14.51 707,020,000 150,829,350 1.470 2021-06-11
692 2021-06-15 102,607,000 -70,000 14.51 707,020,000 148,780,150 1.450 2021-06-10
693 2021-06-10 102,677,000 150,000 14.52 707,020,000 150,935,190 1.470 2021-06-08
694 2021-06-07 102,527,000 32,000 14.50 707,020,000 150,714,690 1.470 2021-06-03
695 2021-06-04 102,495,000 -4,000 14.50 707,020,000 151,692,600 1.480 2021-06-02
696 2021-06-03 102,499,000 -52,000 14.50 707,020,000 149,648,540 1.460 2021-06-01
697 2021-06-01 102,551,000 60,000 14.50 707,020,000 149,724,460 1.460 2021-05-28
698 2021-05-31 102,491,000 -18,000 14.50 707,020,000 149,636,860 1.460 2021-05-27
699 2021-05-28 102,509,000 -28,000 14.50 707,020,000 151,713,320 1.480 2021-05-26
700 2021-05-27 102,537,000 64,000 14.50 707,020,000 149,704,020 1.460 2021-05-25
701 2021-05-26 102,473,000 -60,000 14.49 707,020,000 152,684,770 1.490 2021-05-24
702 2021-05-25 102,533,000 -14,000 14.50 707,020,000 150,723,510 1.470 2021-05-21
703 2021-05-24 102,547,000 40,000 14.50 707,020,000 150,744,090 1.470 2021-05-20
704 2021-05-21 102,507,000 -106,000 14.50 707,020,000 152,735,430 1.490 2021-05-18
705 2021-05-20 102,613,000 -32,000 14.51 707,020,000 147,762,720 1.440 2021-05-17
706 2021-05-18 102,645,000 108,000 14.52 707,020,000 151,914,600 1.480 2021-05-14
707 2021-05-17 102,537,000 14,000 14.50 707,020,000 151,754,760 1.480 2021-05-13
708 2021-05-14 102,523,000 116,000 14.50 707,020,000 150,708,810 1.470 2021-05-12
709 2021-05-13 102,407,000 -30,000 14.48 707,020,000 152,586,430 1.490 2021-05-11
710 2021-05-12 102,437,000 22,000 14.49 707,020,000 151,606,760 1.480 2021-05-10
711 2021-05-11 102,415,000 50,000 14.49 707,020,000 149,525,900 1.460 2021-05-07
712 2021-05-10 102,365,000 -20,000 14.48 707,020,000 148,429,250 1.450 2021-05-06
713 2021-05-05 102,385,000 -24,000 14.48 707,020,000 146,410,550 1.430 2021-05-03
714 2021-05-04 102,409,000 -44,000 14.48 707,020,000 146,444,870 1.430 2021-04-30
715 2021-05-03 102,453,000 80,000 14.49 707,020,000 148,556,850 1.450 2021-04-29
716 2021-04-30 102,373,000 52,000 14.48 707,020,000 149,464,580 1.460 2021-04-28
717 2021-04-29 102,321,000 14,000 14.47 707,020,000 148,365,450 1.450 2021-04-27
718 2021-04-28 102,307,000 30,000 14.47 707,020,000 149,368,220 1.460 2021-04-26
719 2021-04-27 102,277,000 36,000 14.47 707,020,000 149,324,420 1.460 2021-04-23
720 2021-04-21 102,241,000 10,000 14.46 707,020,000 150,294,270 1.470 2021-04-19
721 2021-04-14 102,231,000 60,000 14.46 707,020,000 148,234,950 1.450 2021-04-12
722 2021-04-13 102,171,000 -70,000 14.45 707,020,000 148,147,950 1.450 2021-04-09
723 2021-04-12 102,241,000 -36,000 14.46 707,020,000 150,294,270 1.470 2021-04-08
724 2021-04-09 102,277,000 -50,000 14.47 707,020,000 148,301,650 1.450 2021-04-07
725 2021-04-08 102,327,000 42,000 14.47 707,020,000 149,397,420 1.460 2021-04-01
726 2021-04-07 102,285,000 -26,000 14.47 707,020,000 148,313,250 1.450 2021-03-31
727 2021-04-01 102,311,000 -8,000 14.47 707,020,000 150,397,170 1.470 2021-03-30
728 2021-03-31 102,319,000 -40,000 14.47 707,020,000 149,385,740 1.460 2021-03-29
729 2021-03-30 102,359,000 -22,000 14.48 707,020,000 149,444,140 1.460 2021-03-26
730 2021-03-29 102,381,000 -150,000 14.48 707,020,000 148,452,450 1.450 2021-03-25
731 2021-03-26 102,531,000 200,000 14.50 707,020,000 149,695,260 1.460 2021-03-24
732 2021-03-25 102,331,000 -10,000 14.47 707,020,000 150,426,570 1.470 2021-03-23
733 2021-03-24 102,341,000 -16,000 14.47 707,020,000 152,488,090 1.490 2021-03-22
734 2021-03-23 102,357,000 90,000 14.48 707,020,000 151,488,360 1.480 2021-03-19
735 2021-03-22 102,267,000 20,000 14.46 707,020,000 154,423,170 1.510 2021-03-18
736 2021-03-18 102,247,000 80,000 14.46 707,020,000 155,415,440 1.520 2021-03-16
737 2021-03-17 102,167,000 66,000 14.45 707,020,000 155,293,840 1.520 2021-03-15
738 2021-03-16 102,101,000 -20,000 14.44 707,020,000 155,193,520 1.520 2021-03-12
739 2021-03-11 102,121,000 10,000 14.44 707,020,000 151,139,080 1.480 2021-03-09
740 2021-03-10 102,111,000 20,000 14.44 707,020,000 151,124,280 1.480 2021-03-08
741 2021-03-09 102,091,000 260,000 14.44 707,020,000 155,178,320 1.520 2021-03-05
742 2021-03-08 101,831,000 -200,000 14.40 707,020,000 154,783,120 1.520 2021-03-04
743 2021-03-05 102,031,000 -10,000 14.43 707,020,000 157,127,740 1.540 2021-03-03
744 2021-03-04 102,041,000 -56,000 14.43 707,020,000 157,143,140 1.540 2021-03-02
745 2021-03-03 102,097,000 -30,000 14.44 707,020,000 157,229,380 1.540 2021-03-01
746 2021-03-02 102,127,000 -50,000 14.44 707,020,000 157,275,580 1.540 2021-02-26
747 2021-03-01 102,177,000 72,000 14.45 707,020,000 158,374,350 1.550 2021-02-25
748 2021-02-26 102,105,000 122,000 14.44 707,020,000 155,199,600 1.520 2021-02-24
749 2021-02-25 101,983,000 30,000 14.42 707,020,000 157,053,820 1.540 2021-02-23
750 2021-02-24 101,953,000 74,000 14.42 707,020,000 155,988,090 1.530 2021-02-22
751 2021-02-23 101,879,000 56,000 14.41 707,020,000 153,837,290 1.510 2021-02-19
752 2021-02-22 101,823,000 22,000 14.40 707,020,000 148,661,580 1.460 2021-02-18
753 2021-02-19 101,801,000 -166,000 14.40 707,020,000 150,665,480 1.480 2021-02-17
754 2021-02-18 101,967,000 -22,000 14.42 707,020,000 149,891,490 1.470 2021-02-16
755 2021-02-17 101,989,000 -10,000 14.43 707,020,000 144,824,380 1.420 2021-02-10
756 2021-02-16 101,999,000 16,000 14.43 707,020,000 143,818,590 1.410 2021-02-09
757 2021-02-10 101,983,000 32,000 14.42 707,020,000 145,835,690 1.430 2021-02-08
758 2021-02-09 101,951,000 -34,000 14.42 707,020,000 143,750,910 1.410 2021-02-05
759 2021-02-08 101,985,000 12,000 14.42 707,020,000 143,798,850 1.410 2021-02-04
760 2021-02-05 101,973,000 42,000 14.42 707,020,000 145,821,390 1.430 2021-02-03
761 2021-02-04 101,931,000 20,000 14.42 707,020,000 145,761,330 1.430 2021-02-02
762 2021-02-03 101,911,000 26,000 14.41 707,020,000 144,713,620 1.420 2021-02-01
763 2021-02-02 101,885,000 180,000 14.41 707,020,000 144,676,700 1.420 2021-01-29
764 2021-02-01 101,705,000 -172,000 14.39 707,020,000 146,455,200 1.440 2021-01-28
765 2021-01-29 101,877,000 -16,000 14.41 707,020,000 150,777,960 1.480 2021-01-27
766 2021-01-28 101,893,000 56,000 14.41 707,020,000 151,820,570 1.490 2021-01-26
767 2021-01-27 101,837,000 -152,000 14.40 707,020,000 152,755,500 1.500 2021-01-25
768 2021-01-25 101,989,000 -6,000 14.43 707,020,000 159,102,840 1.560 2021-01-21
769 2021-01-22 101,995,000 480,000 14.43 707,020,000 157,072,300 1.540 2021-01-20
770 2021-01-21 101,515,000 -90,000 14.36 707,020,000 162,424,000 1.600 2021-01-19
771 2021-01-20 101,605,000 236,000 14.37 707,020,000 151,391,450 1.490 2021-01-18
772 2021-01-19 101,369,000 86,000 14.34 707,020,000 149,012,430 1.470 2021-01-15
773 2021-01-18 101,283,000 242,000 14.33 707,020,000 146,860,350 1.450 2021-01-14
774 2021-01-15 101,041,000 38,000 14.29 707,020,000 144,488,630 1.430 2021-01-13
775 2021-01-14 101,003,000 54,000 14.29 707,020,000 143,424,260 1.420 2021-01-12
776 2021-01-13 100,949,000 -28,000 14.28 707,020,000 143,347,580 1.420 2021-01-11
777 2021-01-12 100,977,000 254,000 14.28 707,020,000 141,367,800 1.400 2021-01-08
778 2021-01-11 100,723,000 10,000 14.25 707,020,000 146,048,350 1.450 2021-01-07
779 2021-01-08 100,713,000 10,000 14.24 707,020,000 145,026,720 1.440 2021-01-06
780 2021-01-07 100,703,000 270,000 14.24 707,020,000 142,998,260 1.420 2021-01-05
781 2021-01-06 100,433,000 -398,000 14.21 707,020,000 144,623,520 1.440 2021-01-04
782 2021-01-05 100,831,000 10,000 14.26 707,020,000 147,213,260 1.460 2020-12-30
783 2021-01-04 100,821,000 -28,000 14.26 707,020,000 147,198,660 1.460 2020-12-29
784 2020-12-30 100,849,000 28,000 14.26 707,020,000 147,239,540 1.460 2020-12-28
785 2020-12-29 100,821,000 38,000 14.26 707,020,000 147,198,660 1.460 2020-12-23
786 2020-12-28 100,783,000 20,000 14.25 707,020,000 147,143,180 1.460 2020-12-22
787 2020-12-23 100,763,000 2,000 14.25 707,020,000 149,129,240 1.480 2020-12-21
788 2020-12-22 100,761,000 180,000 14.25 707,020,000 149,126,280 1.480 2020-12-18
789 2020-12-21 100,581,000 20,000 14.23 707,020,000 152,883,120 1.520 2020-12-17
790 2020-12-17 100,561,000 30,000 14.22 707,020,000 153,858,330 1.530 2020-12-15
791 2020-12-16 100,531,000 16,000 14.22 707,020,000 154,817,740 1.540 2020-12-14
792 2020-12-15 100,515,000 -16,000 14.22 707,020,000 153,787,950 1.530 2020-12-11
793 2020-12-14 100,531,000 436,000 14.22 707,020,000 155,823,050 1.550 2020-12-10
794 2020-12-10 100,095,000 -306,000 14.16 707,020,000 154,146,300 1.540 2020-12-08
795 2020-12-08 100,401,000 54,000 14.20 707,020,000 159,637,590 1.590 2020-12-04
796 2020-12-07 100,347,000 -6,000 14.19 707,020,000 161,558,670 1.610 2020-12-03
797 2020-12-04 100,353,000 36,000 14.19 707,020,000 164,578,920 1.640 2020-12-02
798 2020-12-03 100,317,000 -6,000 14.19 707,020,000 162,513,540 1.620 2020-12-01
799 2020-12-02 100,323,000 -50,000 14.19 707,020,000 161,520,030 1.610 2020-11-30
800 2020-11-27 100,373,000 12,000 14.20 707,020,000 165,615,450 1.650 2020-11-25
801 2020-11-26 100,361,000 -10,000 14.19 707,020,000 164,592,040 1.640 2020-11-24
802 2020-11-25 100,371,000 -6,000 14.20 707,020,000 164,608,440 1.640 2020-11-23
803 2020-11-23 100,377,000 990,000 14.20 707,020,000 167,629,590 1.670 2020-11-19
804 2020-11-20 99,387,000 -2,000 14.06 707,020,000 164,982,420 1.660 2020-11-18
805 2020-11-19 99,389,000 -8,000 14.06 707,020,000 163,991,850 1.650 2020-11-17
806 2020-11-17 99,397,000 -34,000 14.06 707,020,000 163,011,080 1.640 2020-11-13
807 2020-11-13 99,431,000 6,000 14.06 707,020,000 165,055,460 1.660 2020-11-11
808 2020-11-12 99,425,000 6,000 14.06 707,020,000 162,062,750 1.630 2020-11-10
809 2020-11-11 99,419,000 -46,000 14.06 707,020,000 166,029,730 1.670 2020-11-09
810 2020-11-10 99,465,000 16,000 14.07 707,020,000 160,138,650 1.610 2020-11-06
811 2020-11-09 99,449,000 8,000 14.07 707,020,000 156,134,930 1.570 2020-11-05
812 2020-11-05 99,441,000 120,000 14.06 707,020,000 159,105,600 1.600 2020-11-03
813 2020-11-04 99,321,000 100,000 14.05 707,020,000 151,961,130 1.530 2020-11-02
814 2020-11-03 99,221,000 -14,000 14.03 707,020,000 153,792,550 1.550 2020-10-30
815 2020-11-02 99,235,000 30,000 14.04 707,020,000 151,829,550 1.530 2020-10-29
816 2020-10-27 99,205,000 22,000 14.03 707,020,000 152,775,700 1.540 2020-10-22
817 2020-10-23 99,183,000 110,000 14.03 707,020,000 152,741,820 1.540 2020-10-21
818 2020-10-20 99,073,000 -4,000 14.01 707,020,000 155,544,610 1.570 2020-10-16
819 2020-10-16 99,077,000 98,000 14.01 707,020,000 153,569,350 1.550 2020-10-14
820 2020-10-15 98,979,000 66,000 14.00 707,020,000 155,397,030 1.570 2020-10-12
821 2020-10-14 98,913,000 -48,000 13.99 707,020,000 152,326,020 1.540 2020-10-09
822 2020-10-12 98,961,000 -2,000 14.00 707,020,000 143,493,450 1.450 2020-10-08
823 2020-10-08 98,963,000 12,000 14.00 707,020,000 145,475,610 1.470 2020-10-06
824 2020-10-06 98,951,000 20,000 14.00 707,020,000 143,478,950 1.450 2020-09-30
825 2020-10-05 98,931,000 32,000 13.99 707,020,000 144,439,260 1.460 2020-09-29
826 2020-09-29 98,899,000 -10,000 13.99 707,020,000 145,381,530 1.470 2020-09-25
827 2020-09-28 98,909,000 -1,252,000 13.99 707,020,000 149,352,590 1.510 2020-09-24
828 2020-09-25 100,161,000 60,000 14.17 707,020,000 153,246,330 1.530 2020-09-23
829 2020-09-24 100,101,000 -18,000 14.16 707,020,000 154,155,540 1.540 2020-09-22
830 2020-09-23 100,119,000 44,000 14.16 707,020,000 156,185,640 1.560 2020-09-21
831 2020-09-22 100,075,000 32,000 14.15 707,020,000 158,118,500 1.580 2020-09-18
832 2020-09-21 100,043,000 -2,000 14.15 707,020,000 157,067,510 1.570 2020-09-17
833 2020-09-18 100,045,000 1,000,000 14.15 707,020,000 158,071,100 1.580 2020-09-16
834 2020-09-16 99,045,000 50,000 14.01 707,020,000 157,481,550 1.590 2020-09-14
835 2020-09-10 98,995,000 -10,000 14.00 707,020,000 161,361,850 1.630 2020-09-08
836 2020-09-09 99,005,000 4,000 14.00 707,020,000 157,417,950 1.590 2020-09-07
837 2020-09-08 99,001,000 64,000 14.00 707,020,000 160,381,620 1.620 2020-09-04
838 2020-09-04 98,937,000 10,000 13.99 707,020,000 165,224,790 1.670 2020-09-02
839 2020-09-03 98,927,000 42,000 13.99 707,020,000 165,208,090 1.670 2020-09-01
840 2020-09-02 98,885,000 10,000 13.99 707,020,000 166,126,800 1.680 2020-08-31
841 2020-09-01 98,875,000 -30,000 13.98 707,020,000 167,098,750 1.690 2020-08-28
842 2020-08-31 98,905,000 10,000 13.99 707,020,000 166,160,400 1.680 2020-08-27
843 2020-08-28 98,895,000 -30,000 13.99 707,020,000 167,132,550 1.690 2020-08-26
844 2020-08-27 98,925,000 50,000 13.99 707,020,000 167,183,250 1.690 2020-08-25
845 2020-08-26 98,875,000 16,000 13.98 707,020,000 168,087,500 1.700 2020-08-24
846 2020-08-25 98,859,000 -26,000 13.98 707,020,000 166,083,120 1.680 2020-08-21
847 2020-08-24 98,885,000 14,000 13.99 707,020,000 168,104,500 1.700 2020-08-20
848 2020-08-20 98,871,000 10,000 13.98 707,020,000 168,080,700 1.700 2020-08-18
849 2020-08-19 98,861,000 8,000 13.98 707,020,000 170,040,920 1.720 2020-08-17
850 2020-08-18 98,853,000 12,000 13.98 707,020,000 168,050,100 1.700 2020-08-14
851 2020-08-17 98,841,000 8,000 13.98 707,020,000 168,029,700 1.700 2020-08-13
852 2020-08-14 98,833,000 -20,000 13.98 707,020,000 168,016,100 1.700 2020-08-12
853 2020-08-13 98,853,000 50,000 13.98 707,020,000 167,061,570 1.690 2020-08-11
854 2020-08-11 98,803,000 60,000 13.97 707,020,000 166,977,070 1.690 2020-08-07
855 2020-08-10 98,743,000 -2,000 13.97 707,020,000 166,875,670 1.690 2020-08-06
856 2020-08-07 98,745,000 8,000 13.97 707,020,000 167,866,500 1.700 2020-08-05
857 2020-08-05 98,737,000 4,000 13.97 707,020,000 166,865,530 1.690 2020-08-03
858 2020-07-31 98,733,000 -22,000 13.96 707,020,000 168,833,430 1.710 2020-07-29
859 2020-07-29 98,755,000 1,144,000 13.97 707,020,000 167,883,500 1.700 2020-07-27
860 2020-07-28 97,611,000 30,000 13.81 707,020,000 168,867,030 1.730 2020-07-24
861 2020-07-23 97,581,000 20,000 13.80 707,020,000 178,573,230 1.830 2020-07-21
862 2020-07-22 97,561,000 -70,000 13.80 707,020,000 176,585,410 1.810 2020-07-20
863 2020-07-21 97,631,000 36,000 13.81 707,020,000 170,854,250 1.750 2020-07-17
864 2020-07-20 97,595,000 72,000 13.80 707,020,000 170,791,250 1.750 2020-07-16
865 2020-07-17 97,523,000 16,000 13.79 707,020,000 174,566,170 1.790 2020-07-15
866 2020-07-16 97,507,000 -80,000 13.79 707,020,000 174,537,530 1.790 2020-07-14
867 2020-07-15 97,587,000 -26,000 13.80 707,020,000 177,608,340 1.820 2020-07-13
868 2020-07-14 97,613,000 90,000 13.81 707,020,000 179,607,920 1.840 2020-07-10
869 2020-07-13 97,523,000 -32,000 13.79 707,020,000 184,318,470 1.890 2020-07-09
870 2020-07-10 97,555,000 160,000 13.80 707,020,000 185,354,500 1.900 2020-07-08
871 2020-07-09 97,395,000 -146,000 13.78 707,020,000 186,024,450 1.910 2020-07-07
872 2020-07-08 97,541,000 -294,000 13.80 707,020,000 196,057,410 2.010 2020-07-06
873 2020-07-07 97,835,000 264,000 13.84 707,020,000 178,059,700 1.820 2020-07-03
874 2020-07-06 97,571,000 32,000 13.80 707,020,000 173,676,380 1.780 2020-07-02
875 2020-07-03 97,539,000 -10,000 13.80 707,020,000 165,816,300 1.700 2020-06-30
876 2020-07-02 97,549,000 -130,000 13.80 707,020,000 163,882,320 1.680 2020-06-29
877 2020-06-30 97,679,000 282,000 13.82 707,020,000 164,100,720 1.680 2020-06-26
878 2020-06-29 97,397,000 174,000 13.78 707,020,000 168,496,810 1.730 2020-06-24
879 2020-06-26 97,223,000 196,000 13.75 707,020,000 171,112,480 1.760 2020-06-23
880 2020-06-23 97,027,000 2,000 13.72 707,020,000 179,499,950 1.850 2020-06-19
881 2020-06-22 97,025,000 -38,000 13.72 707,020,000 183,377,250 1.890 2020-06-18
882 2020-06-19 97,063,000 96,000 13.73 707,020,000 201,891,040 2.080 2020-06-17
883 2020-06-18 96,967,000 -142,000 13.71 707,020,000 205,570,040 2.120 2020-06-16
884 2020-06-17 97,109,000 44,000 13.73 707,020,000 199,073,450 2.050 2020-06-15
885 2020-06-16 97,065,000 52,000 13.73 707,020,000 200,924,550 2.070 2020-06-12
886 2020-06-15 97,013,000 -54,000 13.72 707,020,000 198,876,650 2.050 2020-06-11
887 2020-06-12 97,067,000 68,000 13.73 707,020,000 196,075,340 2.020 2020-06-10
888 2020-06-11 96,999,000 14,000 13.72 707,020,000 193,028,010 1.990 2020-06-09
889 2020-06-08 96,985,000 -6,000 13.72 707,020,000 185,241,350 1.910 2020-06-04
890 2020-06-05 96,991,000 4,000 13.72 707,020,000 186,222,720 1.920 2020-06-03
891 2020-06-04 96,987,000 40,000 13.72 707,020,000 189,124,650 1.950 2020-06-02
892 2020-06-03 96,947,000 -60,000 13.71 707,020,000 191,955,060 1.980 2020-06-01
893 2020-06-02 97,007,000 14,000 13.72 707,020,000 183,343,230 1.890 2020-05-29
894 2020-06-01 96,993,000 -42,000 13.72 707,020,000 188,166,420 1.940 2020-05-28
895 2020-05-29 97,035,000 -60,000 13.72 707,020,000 183,396,150 1.890 2020-05-27
896 2020-05-28 97,095,000 -20,000 13.73 707,020,000 171,858,150 1.770 2020-05-26
897 2020-05-27 97,115,000 -76,000 13.74 707,020,000 171,893,550 1.770 2020-05-25
898 2020-05-26 97,191,000 42,000 13.75 707,020,000 172,028,070 1.770 2020-05-22
899 2020-05-22 97,149,000 -30,000 13.74 707,020,000 177,782,670 1.830 2020-05-20
900 2020-05-21 97,179,000 60,000 13.74 707,020,000 178,809,360 1.840 2020-05-19
901 2020-05-20 97,119,000 98,000 13.74 707,020,000 173,843,010 1.790 2020-05-18
902 2020-05-18 97,021,000 162,000 13.72 707,020,000 174,637,800 1.800 2020-05-14
903 2020-05-14 96,859,000 -30,000 13.70 707,020,000 177,251,970 1.830 2020-05-12
904 2020-05-13 96,889,000 26,000 13.70 707,020,000 179,244,650 1.850 2020-05-11
905 2020-05-12 96,863,000 8,000 13.70 707,020,000 180,165,180 1.860 2020-05-08
906 2020-05-11 96,855,000 50,000 13.70 707,020,000 172,401,900 1.780 2020-05-07
907 2020-05-08 96,805,000 -72,000 13.69 707,020,000 172,312,900 1.780 2020-05-06
908 2020-05-07 96,877,000 40,000 13.70 707,020,000 172,441,060 1.780 2020-05-05
909 2020-05-06 96,837,000 212,000 13.70 707,020,000 172,369,860 1.780 2020-05-04
910 2020-05-05 96,625,000 -8,000 13.67 707,020,000 181,655,000 1.880 2020-04-29
911 2020-05-04 96,633,000 54,000 13.67 707,020,000 179,737,380 1.860 2020-04-28
912 2020-04-28 96,579,000 -20,000 13.66 707,020,000 179,636,940 1.860 2020-04-24
913 2020-04-27 96,599,000 50,000 13.66 707,020,000 178,708,150 1.850 2020-04-23
914 2020-04-24 96,549,000 98,000 13.66 707,020,000 177,650,160 1.840 2020-04-22
915 2020-04-23 96,451,000 -62,000 13.64 707,020,000 177,469,840 1.840 2020-04-21
916 2020-04-22 96,513,000 76,000 13.65 707,020,000 182,409,570 1.890 2020-04-20
917 2020-04-21 96,437,000 -10,000 13.64 707,020,000 182,265,930 1.890 2020-04-17
918 2020-04-17 96,447,000 -20,000 13.64 707,020,000 179,391,420 1.860 2020-04-15
919 2020-04-16 96,467,000 38,000 13.64 707,020,000 184,251,970 1.910 2020-04-14
920 2020-04-15 96,429,000 32,000 13.64 707,020,000 180,322,230 1.870 2020-04-09
921 2020-04-09 96,397,000 10,000 13.63 707,020,000 176,406,510 1.830 2020-04-07
922 2020-04-08 96,387,000 -50,000 13.63 707,020,000 170,604,990 1.770 2020-04-06
923 2020-04-07 96,437,000 -20,000 13.64 707,020,000 170,693,490 1.770 2020-04-03
924 2020-04-06 96,457,000 -30,000 13.64 707,020,000 176,516,310 1.830 2020-04-02
925 2020-04-03 96,487,000 172,000 13.65 707,020,000 174,641,470 1.810 2020-04-01
926 2020-04-02 96,315,000 680,000 13.62 707,020,000 173,367,000 1.800 2020-03-31
927 2020-04-01 95,635,000 -40,000 13.53 707,020,000 172,143,000 1.800 2020-03-30
928 2020-03-31 95,675,000 80,000 13.53 707,020,000 172,215,000 1.800 2020-03-27
929 2020-03-30 95,595,000 100,000 13.52 707,020,000 175,894,800 1.840 2020-03-26
930 2020-03-27 95,495,000 70,000 13.51 707,020,000 175,710,800 1.840 2020-03-25
931 2020-03-25 95,425,000 68,000 13.50 707,020,000 162,222,500 1.700 2020-03-23
932 2020-03-24 95,357,000 58,000 13.49 707,020,000 164,014,040 1.720 2020-03-20
933 2020-03-23 95,299,000 -10,000 13.48 707,020,000 162,008,300 1.700 2020-03-19
934 2020-03-20 95,309,000 -70,000 13.48 707,020,000 168,696,930 1.770 2020-03-18
935 2020-03-19 95,379,000 -10,000 13.49 707,020,000 180,266,310 1.890 2020-03-17
936 2020-03-18 95,389,000 -10,000 13.49 707,020,000 184,100,770 1.930 2020-03-16
937 2020-03-17 95,399,000 54,000 13.49 707,020,000 190,798,000 2.000 2020-03-13
938 2020-03-16 95,345,000 100,000 13.49 707,020,000 194,503,800 2.040 2020-03-12
939 2020-03-12 95,245,000 10,000 13.47 707,020,000 198,109,600 2.080 2020-03-10
940 2020-03-11 95,235,000 40,000 13.47 707,020,000 193,327,050 2.030 2020-03-09
941 2020-03-09 95,195,000 -8,000 13.46 707,020,000 211,332,900 2.220 2020-03-05
942 2020-03-06 95,203,000 -150,000 13.47 707,020,000 208,494,570 2.190 2020-03-04
943 2020-03-04 95,353,000 -118,000 13.49 707,020,000 205,962,480 2.160 2020-03-02
944 2020-03-02 95,471,000 4,000 13.50 707,020,000 209,081,490 2.190 2020-02-27
945 2020-02-27 95,467,000 -2,000 13.50 707,020,000 210,027,400 2.200 2020-02-25
946 2020-02-26 95,469,000 48,000 13.50 707,020,000 210,986,490 2.210 2020-02-24
947 2020-02-24 95,421,000 20,000 13.50 707,020,000 213,743,040 2.240 2020-02-20
948 2020-02-21 95,401,000 30,000 13.49 707,020,000 213,698,240 2.240 2020-02-19
949 2020-02-20 95,371,000 -10,000 13.49 707,020,000 213,631,040 2.240 2020-02-18
950 2020-02-18 95,381,000 84,000 13.49 707,020,000 215,561,060 2.260 2020-02-14
951 2020-02-17 95,297,000 182,000 13.48 707,020,000 213,465,280 2.240 2020-02-13
952 2020-02-13 95,115,000 20,000 13.45 707,020,000 211,155,300 2.220 2020-02-11
953 2020-02-12 95,095,000 -32,000 13.45 707,020,000 210,159,950 2.210 2020-02-10
954 2020-02-11 95,127,000 -2,000 13.45 707,020,000 209,279,400 2.200 2020-02-07
955 2020-02-10 95,129,000 54,000 13.45 707,020,000 213,088,960 2.240 2020-02-06
956 2020-02-06 95,075,000 24,000 13.45 707,020,000 208,214,250 2.190 2020-02-04
957 2020-02-05 95,051,000 -32,000 13.44 707,020,000 206,260,670 2.170 2020-02-03
958 2020-02-04 95,083,000 -216,000 13.45 707,020,000 212,035,090 2.230 2020-01-31
959 2020-02-03 95,299,000 -12,000 13.48 707,020,000 211,563,780 2.220 2020-01-30
960 2020-01-31 95,311,000 -222,000 13.48 707,020,000 216,355,970 2.270 2020-01-29
961 2020-01-30 95,533,000 -34,000 13.51 707,020,000 228,323,870 2.390 2020-01-23
962 2020-01-29 95,567,000 -10,000 13.52 707,020,000 237,961,830 2.490 2020-01-22
963 2020-01-23 95,577,000 -1,030,000 13.52 707,020,000 236,075,190 2.470 2020-01-21
964 2020-01-22 96,607,000 -10,000 13.66 707,020,000 248,279,990 2.570 2020-01-20
965 2020-01-21 96,617,000 68,000 13.67 707,020,000 251,204,200 2.600 2020-01-17
966 2020-01-10 96,549,000 -8,000 13.66 707,020,000 248,130,930 2.570 2020-01-08
967 2020-01-09 96,557,000 -12,000 13.66 707,020,000 252,013,770 2.610 2020-01-07
968 2020-01-08 96,569,000 -20,000 13.66 707,020,000 249,148,020 2.580 2020-01-06
969 2020-01-07 96,589,000 -8,000 13.66 707,020,000 251,131,400 2.600 2020-01-03
970 2020-01-06 96,597,000 -20,000 13.66 707,020,000 250,186,230 2.590 2020-01-02
971 2020-01-03 96,617,000 -60,000 13.67 707,020,000 245,407,180 2.540 2019-12-30
972 2020-01-02 96,677,000 12,000 13.67 707,020,000 243,626,040 2.520 2019-12-27
973 2019-12-30 96,665,000 2,000 13.67 707,020,000 240,695,850 2.490 2019-12-23
974 2019-12-27 96,663,000 30,000 13.67 707,020,000 242,624,130 2.510 2019-12-20
975 2019-12-23 96,633,000 -12,000 13.67 707,020,000 241,582,500 2.500 2019-12-19
976 2019-12-20 96,645,000 -230,000 13.67 707,020,000 241,612,500 2.500 2019-12-18
977 2019-12-18 96,875,000 -2,000 13.70 707,020,000 242,187,500 2.500 2019-12-16
978 2019-12-17 96,877,000 10,000 13.70 707,020,000 238,317,420 2.460 2019-12-13
979 2019-12-16 96,867,000 -10,000 13.70 707,020,000 237,324,150 2.450 2019-12-12
980 2019-12-13 96,877,000 40,000 13.70 707,020,000 236,379,880 2.440 2019-12-11
981 2019-12-11 96,837,000 -270,000 13.70 707,020,000 235,313,910 2.430 2019-12-09
982 2019-12-04 97,107,000 -6,000 13.73 707,020,000 237,912,150 2.450 2019-12-02
983 2019-11-29 97,113,000 -2,000 13.74 707,020,000 238,897,980 2.460 2019-11-27
984 2019-11-27 97,115,000 -2,000 13.74 707,020,000 235,018,300 2.420 2019-11-25
985 2019-11-26 97,117,000 80,000 13.74 707,020,000 232,109,630 2.390 2019-11-22
986 2019-11-20 97,037,000 -26,000 13.72 707,020,000 236,770,280 2.440 2019-11-18
987 2019-11-15 97,063,000 -44,000 13.73 707,020,000 238,774,980 2.460 2019-11-13
988 2019-11-13 97,107,000 -34,000 13.73 707,020,000 235,970,010 2.430 2019-11-11
989 2019-11-11 97,141,000 50,000 13.74 707,020,000 245,766,730 2.530 2019-11-07
990 2019-11-07 97,091,000 10,000 13.73 707,020,000 244,669,320 2.520 2019-11-05
991 2019-11-06 97,081,000 -20,000 13.73 707,020,000 242,702,500 2.500 2019-11-04
992 2019-11-05 97,101,000 40,000 13.73 707,020,000 235,955,430 2.430 2019-11-01
993 2019-11-04 97,061,000 16,000 13.73 707,020,000 233,917,010 2.410 2019-10-31
994 2019-11-01 97,045,000 -10,000 13.73 707,020,000 235,819,350 2.430 2019-10-30
995 2019-10-31 97,055,000 -34,000 13.73 707,020,000 240,696,400 2.480 2019-10-29
996 2019-10-30 97,089,000 -18,000 13.73 707,020,000 238,838,940 2.460 2019-10-28
997 2019-10-28 97,107,000 20,000 13.73 707,020,000 243,738,570 2.510 2019-10-24
998 2019-10-25 97,087,000 16,000 13.73 707,020,000 241,746,630 2.490 2019-10-23
999 2019-10-24 97,071,000 20,000 13.73 707,020,000 241,706,790 2.490 2019-10-22
1000 2019-10-23 97,051,000 14,000 13.73 707,020,000 244,568,520 2.520 2019-10-21
1001 2019-10-22 97,037,000 -20,000 13.72 707,020,000 245,503,610 2.530 2019-10-18
1002 2019-10-18 97,057,000 -20,000 13.73 707,020,000 251,377,630 2.590 2019-10-16
1003 2019-10-17 97,077,000 -68,000 13.73 707,020,000 247,546,350 2.550 2019-10-15
1004 2019-10-15 97,145,000 -12,000 13.74 707,020,000 247,719,750 2.550 2019-10-11
1005 2019-10-14 97,157,000 -40,000 13.74 707,020,000 240,949,360 2.480 2019-10-10
1006 2019-10-11 97,197,000 -20,000 13.75 707,020,000 229,384,920 2.360 2019-10-09
1007 2019-10-10 97,217,000 -8,000 13.75 707,020,000 230,404,290 2.370 2019-10-08
1008 2019-10-09 97,225,000 86,000 13.75 707,020,000 225,562,000 2.320 2019-10-04
1009 2019-10-08 97,139,000 -2,000 13.74 707,020,000 226,333,870 2.330 2019-10-03
1010 2019-10-04 97,141,000 24,000 13.74 707,020,000 223,424,300 2.300 2019-10-02
1011 2019-10-03 97,117,000 30,000 13.74 707,020,000 229,196,120 2.360 2019-09-30
1012 2019-09-30 97,087,000 120,000 13.73 707,020,000 244,659,240 2.520 2019-09-26
1013 2019-09-27 96,967,000 -100,000 13.71 707,020,000 244,356,840 2.520 2019-09-25
1014 2019-09-24 97,067,000 10,000 13.73 707,020,000 255,286,210 2.630 2019-09-20
1015 2019-09-20 97,057,000 -72,000 13.73 707,020,000 257,201,050 2.650 2019-09-18
1016 2019-09-19 97,129,000 20,000 13.74 707,020,000 256,420,560 2.640 2019-09-17
1017 2019-09-17 97,109,000 -30,000 13.73 707,020,000 259,281,030 2.670 2019-09-13
1018 2019-09-16 97,139,000 8,000 13.74 707,020,000 255,475,570 2.630 2019-09-12
1019 2019-09-13 97,131,000 36,000 13.74 707,020,000 251,569,290 2.590 2019-09-11
1020 2019-09-12 97,095,000 18,000 13.73 707,020,000 251,476,050 2.590 2019-09-10
1021 2019-09-04 97,077,000 -20,000 13.73 707,020,000 259,195,590 2.670 2019-09-02
1022 2019-08-29 97,097,000 -20,000 13.73 707,020,000 258,278,020 2.660 2019-08-27
1023 2019-08-28 97,117,000 20,000 13.74 707,020,000 256,388,880 2.640 2019-08-26
1024 2019-08-27 97,097,000 10,000 13.73 707,020,000 265,074,810 2.730 2019-08-23
1025 2019-08-26 97,087,000 -66,000 13.73 707,020,000 268,930,990 2.770 2019-08-22
1026 2019-08-23 97,153,000 28,000 13.74 707,020,000 266,199,220 2.740 2019-08-21
1027 2019-08-22 97,125,000 26,000 13.74 707,020,000 263,208,750 2.710 2019-08-20
1028 2019-08-21 97,099,000 20,000 13.73 707,020,000 262,167,300 2.700 2019-08-19
1029 2019-08-20 97,079,000 -30,000 13.73 707,020,000 254,346,980 2.620 2019-08-16
1030 2019-08-19 97,109,000 -30,000 13.73 707,020,000 250,541,220 2.580 2019-08-15
1031 2019-08-16 97,139,000 70,000 13.74 707,020,000 250,618,620 2.580 2019-08-14
1032 2019-08-14 97,069,000 -26,000 13.73 707,020,000 251,408,710 2.590 2019-08-12
1033 2019-08-13 97,095,000 92,000 13.73 707,020,000 252,447,000 2.600 2019-08-09
1034 2019-08-12 97,003,000 20,000 13.72 707,020,000 256,087,920 2.640 2019-08-08
1035 2019-08-09 96,983,000 -22,000 13.72 707,020,000 256,035,120 2.640 2019-08-07
1036 2019-08-08 97,005,000 -6,000 13.72 707,020,000 256,093,200 2.640 2019-08-06
1037 2019-08-06 97,011,000 -8,000 13.72 707,020,000 270,660,690 2.790 2019-08-02
1038 2019-08-05 97,019,000 -20,000 13.72 707,020,000 279,414,720 2.880 2019-08-01
1039 2019-08-02 97,039,000 50,000 13.73 707,020,000 286,265,050 2.950 2019-07-31
1040 2019-08-01 96,989,000 -16,000 13.72 707,020,000 286,117,550 2.950 2019-07-30
1041 2019-07-31 97,005,000 -50,000 13.72 707,020,000 285,194,700 2.940 2019-07-29
1042 2019-07-26 97,055,000 -70,000 13.73 707,020,000 288,253,350 2.970 2019-07-24
1043 2019-07-24 97,125,000 -14,000 13.74 707,020,000 292,346,250 3.010 2019-07-22
1044 2019-07-23 97,139,000 -120,000 13.74 707,020,000 297,245,340 3.060 2019-07-19
1045 2019-07-22 97,259,000 -4,000 13.76 707,020,000 292,749,590 3.010 2019-07-18
1046 2019-07-19 97,263,000 -24,000 13.76 707,020,000 295,679,520 3.040 2019-07-17
1047 2019-07-18 97,287,000 -10,000 13.76 707,020,000 291,861,000 3.000 2019-07-16
1048 2019-07-17 97,297,000 -94,000 13.76 707,020,000 298,701,790 3.070 2019-07-15
1049 2019-07-16 97,391,000 -206,000 13.77 707,020,000 292,173,000 3.000 2019-07-12
1050 2019-07-11 97,597,000 8,000 13.80 707,020,000 276,199,510 2.830 2019-07-09
1051 2019-07-09 97,589,000 -100,000 13.80 707,020,000 283,983,990 2.910 2019-07-05
1052 2019-07-08 97,689,000 10,000 13.82 707,020,000 288,182,550 2.950 2019-07-04
1053 2019-07-03 97,679,000 166,000 13.82 707,020,000 287,176,260 2.940 2019-06-28
1054 2019-07-02 97,513,000 -50,000 13.79 707,020,000 283,762,830 2.910 2019-06-27
1055 2019-06-27 97,563,000 -26,000 13.80 707,020,000 280,981,440 2.880 2019-06-25
1056 2019-06-26 97,589,000 20,000 13.80 707,020,000 283,008,100 2.900 2019-06-24
1057 2019-06-25 97,569,000 -54,000 13.80 707,020,000 290,755,620 2.980 2019-06-21
1058 2019-06-24 97,623,000 -30,000 13.81 707,020,000 282,130,470 2.890 2019-06-20
1059 2019-06-21 97,653,000 6,000 13.81 707,020,000 276,357,990 2.830 2019-06-19
1060 2019-06-20 97,647,000 12,000 13.81 707,020,000 274,388,070 2.810 2019-06-18
1061 2019-06-19 97,635,000 -20,000 13.81 707,020,000 273,378,000 2.800 2019-06-17
1062 2019-06-18 97,655,000 150,000 13.81 707,020,000 274,410,550 2.810 2019-06-14
1063 2019-06-14 97,505,000 20,000 13.79 707,020,000 271,063,900 2.780 2019-06-12
1064 2019-06-12 97,485,000 -36,000 13.79 707,020,000 282,706,500 2.900 2019-06-10
1065 2019-06-11 97,521,000 -30,000 13.79 707,020,000 277,934,850 2.850 2019-06-06
1066 2019-06-10 97,551,000 -22,000 13.80 707,020,000 278,995,860 2.860 2019-06-05
1067 2019-06-05 97,573,000 -2,000 13.80 707,020,000 279,058,780 2.860 2019-06-03
1068 2019-06-04 97,575,000 -102,000 13.80 707,020,000 281,016,000 2.880 2019-05-31
1069 2019-06-03 97,677,000 -50,000 13.82 707,020,000 274,472,370 2.810 2019-05-30
1070 2019-05-31 97,727,000 20,000 13.82 707,020,000 279,499,220 2.860 2019-05-29
1071 2019-05-30 97,707,000 6,000 13.82 707,020,000 291,166,860 2.980 2019-05-28
1072 2019-05-29 97,701,000 -30,000 13.82 707,020,000 280,401,870 2.870 2019-05-27
1073 2019-05-27 97,731,000 18,000 13.82 707,020,000 273,646,800 2.800 2019-05-23
1074 2019-05-23 97,713,000 20,000 13.82 707,020,000 282,390,570 2.890 2019-05-21
1075 2019-05-22 97,693,000 20,000 13.82 707,020,000 281,355,840 2.880 2019-05-20
1076 2019-05-21 97,673,000 -16,000 13.81 707,020,000 288,135,350 2.950 2019-05-17
1077 2019-05-20 97,689,000 -30,000 13.82 707,020,000 293,067,000 3.000 2019-05-16
1078 2019-05-17 97,719,000 36,000 13.82 707,020,000 288,271,050 2.950 2019-05-15
1079 2019-05-16 97,683,000 -26,000 13.82 707,020,000 287,188,020 2.940 2019-05-14
1080 2019-05-15 97,709,000 58,000 13.82 707,020,000 287,264,460 2.940 2019-05-10
1081 2019-05-14 97,651,000 90,000 13.81 707,020,000 288,070,450 2.950 2019-05-09
1082 2019-05-10 97,561,000 25,000 13.80 707,020,000 298,536,660 3.060 2019-05-08
1083 2019-05-09 97,536,000 -200,000 13.80 707,020,000 311,139,840 3.190 2019-05-07
1084 2019-05-08 97,736,000 122,000 13.82 707,020,000 295,162,720 3.020 2019-05-06
1085 2019-05-07 97,614,000 -26,000 13.81 707,020,000 297,722,700 3.050 2019-05-03
1086 2019-05-06 97,640,000 -18,000 13.81 707,020,000 297,802,000 3.050 2019-05-02
1087 2019-05-03 97,658,000 16,000 13.81 707,020,000 303,716,380 3.110 2019-04-30
1088 2019-05-02 97,642,000 -68,000 13.81 707,020,000 295,855,260 3.030 2019-04-29
1089 2019-04-30 97,710,000 -26,000 13.82 707,020,000 303,878,100 3.110 2019-04-26
1090 2019-04-29 97,736,000 46,000 13.82 707,020,000 285,389,120 2.920 2019-04-25
1091 2019-04-25 97,690,000 6,000 13.82 707,020,000 274,508,900 2.810 2019-04-23
1092 2019-04-24 97,684,000 -100,000 13.82 707,020,000 288,167,800 2.950 2019-04-18
1093 2019-04-23 97,784,000 -48,000 13.83 707,020,000 288,462,800 2.950 2019-04-17
1094 2019-04-18 97,832,000 -50,000 13.84 707,020,000 282,734,480 2.890 2019-04-16
1095 2019-04-16 97,882,000 -70,000 13.84 707,020,000 277,984,880 2.840 2019-04-12
1096 2019-04-15 97,952,000 -20,000 13.85 707,020,000 284,060,800 2.900 2019-04-11
1097 2019-04-12 97,972,000 -132,000 13.86 707,020,000 289,017,400 2.950 2019-04-10
1098 2019-04-11 98,104,000 -48,000 13.88 707,020,000 285,482,640 2.910 2019-04-09
1099 2019-04-10 98,152,000 -118,000 13.88 707,020,000 284,640,800 2.900 2019-04-08
1100 2019-04-09 98,270,000 -52,000 13.90 707,020,000 288,913,800 2.940 2019-04-04
1101 2019-04-08 98,322,000 -118,000 13.91 707,020,000 285,133,800 2.900 2019-04-03
1102 2019-04-04 98,440,000 -8,000 13.92 707,020,000 280,554,000 2.850 2019-04-02
1103 2019-04-03 98,448,000 -492,000 13.92 707,020,000 274,669,920 2.790 2019-04-01
1104 2019-04-02 98,940,000 20,000 13.99 707,020,000 263,180,400 2.660 2019-03-29
1105 2019-04-01 98,920,000 20,000 13.99 707,020,000 263,127,200 2.660 2019-03-28
1106 2019-03-29 98,900,000 -46,000 13.99 707,020,000 261,096,000 2.640 2019-03-27
1107 2019-03-28 98,946,000 -10,000 13.99 707,020,000 256,270,140 2.590 2019-03-26
1108 2019-03-25 98,956,000 -4,000 14.00 707,020,000 255,306,480 2.580 2019-03-21
1109 2019-03-22 98,960,000 -6,000 14.00 707,020,000 264,223,200 2.670 2019-03-20
1110 2019-03-21 98,966,000 -20,000 14.00 707,020,000 261,270,240 2.640 2019-03-19
1111 2019-03-20 98,986,000 -70,000 14.00 707,020,000 256,373,740 2.590 2019-03-18
1112 2019-03-19 99,056,000 -14,000 14.01 707,020,000 244,668,320 2.470 2019-03-15
1113 2019-03-18 99,070,000 -20,000 14.01 707,020,000 244,702,900 2.470 2019-03-14
1114 2019-03-15 99,090,000 6,000 14.02 707,020,000 243,761,400 2.460 2019-03-13
1115 2019-03-14 99,084,000 26,000 14.01 707,020,000 247,710,000 2.500 2019-03-12
1116 2019-03-13 99,058,000 -8,000 14.01 707,020,000 243,682,680 2.460 2019-03-11
1117 2019-03-11 99,066,000 -100,000 14.01 707,020,000 250,636,980 2.530 2019-03-07
1118 2019-03-08 99,166,000 -4,000 14.03 707,020,000 254,856,620 2.570 2019-03-06
1119 2019-03-07 99,170,000 10,000 14.03 707,020,000 251,891,800 2.540 2019-03-05
1120 2019-03-06 99,160,000 -94,000 14.03 707,020,000 252,858,000 2.550 2019-03-04
1121 2019-03-05 99,254,000 -20,000 14.04 707,020,000 246,149,920 2.480 2019-03-01
1122 2019-03-04 99,274,000 -154,000 14.04 707,020,000 246,199,520 2.480 2019-02-28
1123 2019-03-01 99,428,000 -4,000 14.06 707,020,000 244,592,880 2.460 2019-02-27
1124 2019-02-28 99,432,000 -214,000 14.06 707,020,000 245,597,040 2.470 2019-02-26
1125 2019-02-27 99,646,000 -20,000 14.09 707,020,000 246,125,620 2.470 2019-02-25
1126 2019-02-26 99,666,000 282,000 14.10 707,020,000 239,198,400 2.400 2019-02-22
1127 2019-02-25 99,384,000 -26,000 14.06 707,020,000 237,527,760 2.390 2019-02-21
1128 2019-02-22 99,410,000 -28,000 14.06 707,020,000 235,601,700 2.370 2019-02-20
1129 2019-02-21 99,438,000 -14,000 14.06 707,020,000 233,679,300 2.350 2019-02-19
1130 2019-02-19 99,452,000 56,000 14.07 707,020,000 231,723,160 2.330 2019-02-15
1131 2019-02-18 99,396,000 -54,000 14.06 707,020,000 234,574,560 2.360 2019-02-14
1132 2019-02-15 99,450,000 -58,000 14.07 707,020,000 234,702,000 2.360 2019-02-13
1133 2019-02-14 99,508,000 -52,000 14.07 707,020,000 231,853,640 2.330 2019-02-12
1134 2019-02-13 99,560,000 -30,000 14.08 707,020,000 233,966,000 2.350 2019-02-11
1135 2019-02-12 99,590,000 -52,000 14.09 707,020,000 231,048,800 2.320 2019-02-08
1136 2019-02-08 99,642,000 -26,000 14.09 707,020,000 229,176,600 2.300 2019-01-31
1137 2019-02-01 99,668,000 -38,000 14.10 707,020,000 227,243,040 2.280 2019-01-30
1138 2019-01-31 99,706,000 -2,000 14.10 707,020,000 226,332,620 2.270 2019-01-29
1139 2019-01-29 99,708,000 54,000 14.10 707,020,000 224,343,000 2.250 2019-01-25
1140 2019-01-28 99,654,000 -38,000 14.09 707,020,000 220,235,340 2.210 2019-01-24
1141 2019-01-25 99,692,000 2,000 14.10 707,020,000 220,319,320 2.210 2019-01-23
1142 2019-01-24 99,690,000 20,000 14.10 707,020,000 218,321,100 2.190 2019-01-22
1143 2019-01-23 99,670,000 22,000 14.10 707,020,000 220,270,700 2.210 2019-01-21
1144 2019-01-22 99,648,000 8,000 14.09 707,020,000 220,222,080 2.210 2019-01-18
1145 2019-01-21 99,640,000 -8,000 14.09 707,020,000 217,215,200 2.180 2019-01-17
1146 2019-01-17 99,648,000 -16,000 14.09 707,020,000 217,232,640 2.180 2019-01-15
1147 2019-01-16 99,664,000 -20,000 14.10 707,020,000 213,280,960 2.140 2019-01-14
1148 2019-01-15 99,684,000 6,000 14.10 707,020,000 211,330,080 2.120 2019-01-11
1149 2019-01-14 99,678,000 -22,000 14.10 707,020,000 211,317,360 2.120 2019-01-10
1150 2019-01-11 99,700,000 20,000 14.10 707,020,000 201,394,000 2.020 2019-01-09
1151 2019-01-10 99,680,000 22,000 14.10 707,020,000 201,353,600 2.020 2019-01-08
1152 2019-01-09 99,658,000 20,000 14.10 707,020,000 206,292,060 2.070 2019-01-07
1153 2019-01-08 99,638,000 100,000 14.09 707,020,000 206,250,660 2.070 2019-01-04
1154 2019-01-07 99,538,000 36,000 14.08 707,020,000 204,052,900 2.050 2019-01-03
1155 2018-12-28 99,502,000 22,000 14.07 707,020,000 226,864,560 2.280 2018-12-21
1156 2018-12-27 99,480,000 -82,000 14.07 707,020,000 226,814,400 2.280 2018-12-20
1157 2018-12-19 99,562,000 -2,192,000 14.08 707,020,000 227,001,360 2.280 2018-12-17
1158 2018-12-18 101,754,000 -3,584,000 14.39 707,020,000 239,121,900 2.350 2018-12-14
1159 2018-12-13 105,338,000 -2,000 14.90 707,020,000 239,117,260 2.270 2018-12-11
1160 2018-12-11 105,340,000 -16,000 14.90 707,020,000 238,068,400 2.260 2018-12-07
1161 2018-12-10 105,356,000 70,000 14.90 707,020,000 237,051,000 2.250 2018-12-06
1162 2018-12-07 105,286,000 58,000 14.89 707,020,000 242,157,800 2.300 2018-12-05
1163 2018-12-04 105,228,000 24,000 14.88 707,020,000 245,181,240 2.330 2018-11-30
1164 2018-12-03 105,204,000 -38,000 14.88 707,020,000 253,541,640 2.410 2018-11-29
1165 2018-11-30 105,242,000 -14,000 14.89 707,020,000 253,633,220 2.410 2018-11-28
1166 2018-11-29 105,256,000 56,000 14.89 707,020,000 250,509,280 2.380 2018-11-27
1167 2018-11-27 105,200,000 -1,012,000 14.88 707,020,000 247,220,000 2.350 2018-11-23
1168 2018-11-22 106,212,000 14,000 15.02 707,020,000 254,908,800 2.400 2018-11-20
1169 2018-11-21 106,198,000 -26,000 15.02 707,020,000 259,123,120 2.440 2018-11-19
1170 2018-11-20 106,224,000 -22,000 15.02 707,020,000 251,750,880 2.370 2018-11-16
1171 2018-11-19 106,246,000 -20,000 15.03 707,020,000 245,428,260 2.310 2018-11-15
1172 2018-11-16 106,266,000 6,000 15.03 707,020,000 246,537,120 2.320 2018-11-14
1173 2018-11-15 106,260,000 60,000 15.03 707,020,000 235,897,200 2.220 2018-11-13
1174 2018-11-14 106,200,000 -28,000 15.02 707,020,000 236,826,000 2.230 2018-11-12
1175 2018-11-13 106,228,000 -22,000 15.02 707,020,000 231,577,040 2.180 2018-11-09
1176 2018-11-08 106,250,000 -10,000 15.03 707,020,000 233,750,000 2.200 2018-11-06
1177 2018-11-07 106,260,000 -40,000 15.03 707,020,000 231,646,800 2.180 2018-11-05
1178 2018-11-06 106,300,000 -10,000 15.03 707,020,000 232,797,000 2.190 2018-11-02
1179 2018-11-02 106,310,000 -16,000 15.04 707,020,000 220,061,700 2.070 2018-10-31
1180 2018-11-01 106,326,000 -60,000 15.04 707,020,000 216,905,040 2.040 2018-10-30
1181 2018-10-26 106,386,000 -50,000 15.05 707,020,000 210,644,280 1.980 2018-10-24
1182 2018-10-24 106,436,000 -130,000 15.05 707,020,000 213,936,360 2.010 2018-10-22
1183 2018-10-23 106,566,000 -76,000 15.07 707,020,000 209,935,020 1.970 2018-10-19
1184 2018-10-22 106,642,000 4,000 15.08 707,020,000 206,885,480 1.940 2018-10-18
1185 2018-10-18 106,638,000 -40,000 15.08 707,020,000 212,209,620 1.990 2018-10-15
1186 2018-10-16 106,678,000 4,000 15.09 707,020,000 216,556,340 2.030 2018-10-12
1187 2018-10-12 106,674,000 -6,000 15.09 707,020,000 242,149,980 2.270 2018-10-10
1188 2018-10-10 106,680,000 -36,000 15.09 707,020,000 238,963,200 2.240 2018-10-08
1189 2018-10-09 106,716,000 -10,000 15.09 707,020,000 245,446,800 2.300 2018-10-05
1190 2018-10-08 106,726,000 -10,000 15.10 707,020,000 247,604,320 2.320 2018-10-04
1191 2018-10-04 106,736,000 -2,000 15.10 707,020,000 250,829,600 2.350 2018-10-02
1192 2018-09-27 106,738,000 22,000 15.10 707,020,000 254,036,440 2.380 2018-09-24
1193 2018-09-26 106,716,000 148,000 15.09 707,020,000 250,782,600 2.350 2018-09-21
1194 2018-09-24 106,568,000 40,000 15.07 707,020,000 251,500,480 2.360 2018-09-20
1195 2018-09-20 106,528,000 -10,000 15.07 707,020,000 252,471,360 2.370 2018-09-18
1196 2018-09-18 106,538,000 -14,000 15.07 707,020,000 249,298,920 2.340 2018-09-14
1197 2018-09-14 106,552,000 -10,000 15.07 707,020,000 247,200,640 2.320 2018-09-12
1198 2018-09-11 106,562,000 -10,000 15.07 707,020,000 253,617,560 2.380 2018-09-07
1199 2018-08-29 106,572,000 -2,000 15.07 707,020,000 261,101,400 2.450 2018-08-27
1200 2018-08-27 106,574,000 -10,000 15.07 707,020,000 258,974,820 2.430 2018-08-23
1201 2018-08-24 106,584,000 -6,000 15.08 707,020,000 260,064,960 2.440 2018-08-22
1202 2018-08-22 106,590,000 -8,000 15.08 707,020,000 256,881,900 2.410 2018-08-20
1203 2018-08-21 106,598,000 2,000 15.08 707,020,000 256,901,180 2.410 2018-08-17
1204 2018-08-20 106,596,000 10,000 15.08 707,020,000 247,302,720 2.320 2018-08-16
1205 2018-08-17 106,586,000 -52,000 15.08 707,020,000 266,465,000 2.500 2018-08-15
1206 2018-08-15 106,638,000 -6,000 15.08 707,020,000 274,059,660 2.570 2018-08-13
1207 2018-08-14 106,644,000 -62,000 15.08 707,020,000 273,008,640 2.560 2018-08-10
1208 2018-08-13 106,706,000 -40,000 15.09 707,020,000 272,100,300 2.550 2018-08-09
1209 2018-08-10 106,746,000 -10,000 15.10 707,020,000 272,202,300 2.550 2018-08-08
1210 2018-08-09 106,756,000 -86,000 15.10 707,020,000 269,025,120 2.520 2018-08-07
1211 2018-08-08 106,842,000 -10,000 15.11 707,020,000 256,420,800 2.400 2018-08-06
1212 2018-08-07 106,852,000 -234,000 15.11 707,020,000 262,855,920 2.460 2018-08-03
1213 2018-08-06 107,086,000 10,000 15.15 707,020,000 264,502,420 2.470 2018-08-02
1214 2018-08-03 107,076,000 16,000 15.14 707,020,000 266,619,240 2.490 2018-08-01
1215 2018-08-02 107,060,000 -50,000 15.14 707,020,000 273,003,000 2.550 2018-07-31
1216 2018-08-01 107,110,000 -80,000 15.15 707,020,000 276,343,800 2.580 2018-07-30
1217 2018-07-31 107,190,000 -114,000 15.16 707,020,000 279,765,900 2.610 2018-07-27
1218 2018-07-30 107,304,000 -80,000 15.18 707,020,000 278,990,400 2.600 2018-07-26
1219 2018-07-27 107,384,000 -116,000 15.19 707,020,000 281,346,080 2.620 2018-07-25
1220 2018-07-26 107,500,000 -146,000 15.20 707,020,000 278,425,000 2.590 2018-07-24
1221 2018-07-25 107,646,000 -100,000 15.23 707,020,000 274,497,300 2.550 2018-07-23
1222 2018-07-24 107,746,000 -122,000 15.24 707,020,000 275,829,760 2.560 2018-07-20
1223 2018-07-23 107,868,000 -52,000 15.26 707,020,000 276,142,080 2.560 2018-07-19
1224 2018-07-20 107,920,000 2,000 15.26 707,020,000 277,354,400 2.570 2018-07-18
1225 2018-07-18 107,918,000 42,000 15.26 707,020,000 276,270,080 2.560 2018-07-16
1226 2018-07-17 107,876,000 -10,000 15.26 707,020,000 277,241,320 2.570 2018-07-13
1227 2018-07-16 107,886,000 98,000 15.26 707,020,000 277,267,020 2.570 2018-07-12
1228 2018-07-13 107,788,000 -60,000 15.25 707,020,000 273,781,520 2.540 2018-07-11
1229 2018-07-12 107,848,000 50,000 15.25 707,020,000 276,090,880 2.560 2018-07-10
1230 2018-07-11 107,798,000 -158,000 15.25 707,020,000 282,430,760 2.620 2018-07-09
1231 2018-07-10 107,956,000 -20,000 15.27 707,020,000 270,969,560 2.510 2018-07-06
1232 2018-07-06 107,976,000 -18,000 15.27 707,020,000 264,541,200 2.450 2018-07-04
1233 2018-07-05 107,994,000 1,362,000 15.27 707,020,000 269,985,000 2.500 2018-07-03
1234 2018-07-04 106,632,000 -46,000 15.08 707,020,000 266,580,000 2.500 2018-06-29
1235 2018-07-03 106,678,000 -46,000 15.09 707,020,000 260,294,320 2.440 2018-06-28
1236 2018-06-29 106,724,000 50,000 15.09 707,020,000 260,406,560 2.440 2018-06-27
1237 2018-06-28 106,674,000 -30,000 15.09 707,020,000 264,551,520 2.480 2018-06-26
1238 2018-06-27 106,704,000 -2,000 15.09 707,020,000 272,095,200 2.550 2018-06-25
1239 2018-06-25 106,706,000 172,000 15.09 707,020,000 277,435,600 2.600 2018-06-21
1240 2018-06-22 106,534,000 18,000 15.07 707,020,000 274,857,720 2.580 2018-06-20
1241 2018-06-21 106,516,000 -100,000 15.07 707,020,000 275,876,440 2.590 2018-06-19
1242 2018-06-20 106,616,000 -86,000 15.08 707,020,000 283,598,560 2.660 2018-06-15
1243 2018-06-19 106,702,000 -76,000 15.09 707,020,000 291,296,460 2.730 2018-06-14
1244 2018-06-15 106,778,000 22,000 15.10 707,020,000 293,639,500 2.750 2018-06-13
1245 2018-06-13 106,756,000 -10,000 15.10 707,020,000 304,254,600 2.850 2018-06-11
1246 2018-06-11 106,766,000 16,000 15.10 707,020,000 297,877,140 2.790 2018-06-07
1247 2018-06-08 106,750,000 160,000 15.10 707,020,000 308,507,500 2.890 2018-06-06
1248 2018-06-06 106,590,000 -90,000 15.08 707,020,000 306,979,200 2.880 2018-06-04
1249 2018-06-05 106,680,000 -54,000 15.09 707,020,000 305,104,800 2.860 2018-06-01
1250 2018-06-04 106,734,000 -124,000 15.10 707,020,000 302,057,220 2.830 2018-05-31
1251 2018-06-01 106,858,000 -90,000 15.11 707,020,000 291,722,340 2.730 2018-05-30
1252 2018-05-31 106,948,000 66,000 15.13 707,020,000 309,079,720 2.890 2018-05-29
1253 2018-05-30 106,882,000 -46,000 15.12 707,020,000 317,439,540 2.970 2018-05-28
1254 2018-05-29 106,928,000 -70,000 15.12 707,020,000 310,091,200 2.900 2018-05-25
1255 2018-05-28 106,998,000 20,000 15.13 707,020,000 302,804,340 2.830 2018-05-24
1256 2018-05-25 106,978,000 -6,000 15.13 707,020,000 301,677,960 2.820 2018-05-23
1257 2018-05-24 106,984,000 -208,000 15.13 707,020,000 308,113,920 2.880 2018-05-21
1258 2018-05-23 107,192,000 -24,000 15.16 707,020,000 309,784,880 2.890 2018-05-18
1259 2018-05-21 107,216,000 -76,000 15.16 707,020,000 308,782,080 2.880 2018-05-17
1260 2018-05-18 107,292,000 78,000 15.18 707,020,000 311,146,800 2.900 2018-05-16
1261 2018-05-17 107,214,000 10,000 15.16 707,020,000 308,776,320 2.880 2018-05-15
1262 2018-05-16 107,204,000 -26,000 15.16 707,020,000 310,891,600 2.900 2018-05-14
1263 2018-05-15 107,230,000 -6,000 15.17 707,020,000 310,967,000 2.900 2018-05-11
1264 2018-05-14 107,236,000 -484,000 15.17 707,020,000 315,273,840 2.940 2018-05-10
1265 2018-05-11 107,720,000 -104,000 15.24 707,020,000 314,542,400 2.920 2018-05-09
1266 2018-05-10 107,824,000 -74,000 15.25 707,020,000 313,767,840 2.910 2018-05-08
1267 2018-05-09 107,898,000 64,000 15.26 707,020,000 312,904,200 2.900 2018-05-07
1268 2018-05-08 107,834,000 -46,000 15.25 707,020,000 311,640,260 2.890 2018-05-04
1269 2018-05-07 107,880,000 -216,000 15.26 707,020,000 315,009,600 2.920 2018-05-03
1270 2018-05-04 108,096,000 -60,000 15.29 707,020,000 306,992,640 2.840 2018-05-02
1271 2018-05-03 108,156,000 -4,000 15.30 707,020,000 303,918,360 2.810 2018-04-30
1272 2018-05-02 108,160,000 14,000 15.30 707,020,000 296,358,400 2.740 2018-04-27
1273 2018-04-27 108,146,000 -84,000 15.30 707,020,000 306,053,180 2.830 2018-04-25
1274 2018-04-26 108,230,000 -28,000 15.31 707,020,000 300,879,400 2.780 2018-04-24
1275 2018-04-23 108,258,000 -78,000 15.31 707,020,000 298,792,080 2.760 2018-04-19
1276 2018-04-20 108,336,000 -34,000 15.32 707,020,000 293,590,560 2.710 2018-04-18
1277 2018-04-19 108,370,000 22,000 15.33 707,020,000 291,515,300 2.690 2018-04-17
1278 2018-04-18 108,348,000 10,000 15.32 707,020,000 294,706,560 2.720 2018-04-16
1279 2018-04-17 108,338,000 34,000 15.32 707,020,000 293,595,980 2.710 2018-04-13
1280 2018-04-16 108,304,000 10,000 15.32 707,020,000 292,420,800 2.700 2018-04-12
1281 2018-04-13 108,294,000 -54,000 15.32 707,020,000 293,476,740 2.710 2018-04-11
1282 2018-04-12 108,348,000 -32,000 15.32 707,020,000 293,623,080 2.710 2018-04-10
1283 2018-04-11 108,380,000 -50,000 15.33 707,020,000 291,542,200 2.690 2018-04-09
1284 2018-04-09 108,430,000 12,000 15.34 707,020,000 289,508,100 2.670 2018-04-04
1285 2018-04-06 108,418,000 28,000 15.33 707,020,000 292,728,600 2.700 2018-04-03
1286 2018-04-03 108,390,000 6,000 15.33 707,020,000 289,401,300 2.670 2018-03-28
1287 2018-03-29 108,384,000 -24,000 15.33 707,020,000 293,720,640 2.710 2018-03-27
1288 2018-03-28 108,408,000 -64,000 15.33 707,020,000 290,533,440 2.680 2018-03-26
1289 2018-03-27 108,472,000 38,000 15.34 707,020,000 287,450,800 2.650 2018-03-23
1290 2018-03-26 108,434,000 196,000 15.34 707,020,000 293,856,140 2.710 2018-03-22
1291 2018-03-23 108,238,000 -98,000 15.31 707,020,000 292,242,600 2.700 2018-03-21
1292 2018-03-22 108,336,000 -28,000 15.32 707,020,000 286,007,040 2.640 2018-03-20
1293 2018-03-21 108,364,000 16,000 15.33 707,020,000 287,164,600 2.650 2018-03-19
1294 2018-03-20 108,348,000 -16,000 15.32 707,020,000 288,205,680 2.660 2018-03-16
1295 2018-03-19 108,364,000 -116,000 15.33 707,020,000 300,168,280 2.770 2018-03-15
1296 2018-03-16 108,480,000 -16,000 15.34 707,020,000 301,574,400 2.780 2018-03-14
1297 2018-03-15 108,496,000 10,000 15.35 707,020,000 299,448,960 2.760 2018-03-13
1298 2018-03-14 108,486,000 -60,000 15.34 707,020,000 298,336,500 2.750 2018-03-12
1299 2018-03-13 108,546,000 194,000 15.35 707,020,000 297,416,040 2.740 2018-03-09
1300 2018-03-12 108,352,000 -380,000 15.33 707,020,000 295,800,960 2.730 2018-03-08
1301 2018-03-06 108,732,000 -18,000 15.38 707,020,000 289,227,120 2.660 2018-03-02
1302 2018-03-05 108,750,000 -30,000 15.38 707,020,000 293,625,000 2.700 2018-03-01
1303 2018-03-01 108,780,000 12,000 15.39 707,020,000 299,145,000 2.750 2018-02-27
1304 2018-02-28 108,768,000 -60,000 15.38 707,020,000 300,199,680 2.760 2018-02-26
1305 2018-02-27 108,828,000 -18,000 15.39 707,020,000 300,365,280 2.760 2018-02-23
1306 2018-02-26 108,846,000 -2,000 15.40 707,020,000 296,061,120 2.720 2018-02-22
1307 2018-02-23 108,848,000 26,000 15.40 707,020,000 298,243,520 2.740 2018-02-21
1308 2018-02-22 108,822,000 10,000 15.39 707,020,000 290,554,740 2.670 2018-02-20
1309 2018-02-21 108,812,000 -244,000 15.39 707,020,000 289,439,920 2.660 2018-02-14
1310 2018-02-20 109,056,000 -6,000 15.42 707,020,000 286,817,280 2.630 2018-02-13
1311 2018-02-14 109,062,000 -144,000 15.43 707,020,000 286,833,060 2.630 2018-02-12
1312 2018-02-13 109,206,000 126,000 15.45 707,020,000 286,119,720 2.620 2018-02-09
1313 2018-02-12 109,080,000 100,000 15.43 707,020,000 296,697,600 2.720 2018-02-08
1314 2018-02-09 108,980,000 30,000 15.41 707,020,000 301,874,600 2.770 2018-02-07
1315 2018-02-08 108,950,000 -64,000 15.41 707,020,000 301,791,500 2.770 2018-02-06
1316 2018-02-07 109,014,000 -10,000 15.42 707,020,000 321,591,300 2.950 2018-02-05
1317 2018-02-06 109,024,000 -50,000 15.42 707,020,000 325,981,760 2.990 2018-02-02
1318 2018-02-05 109,074,000 -378,000 15.43 707,020,000 322,859,040 2.960 2018-02-01
1319 2018-02-02 109,452,000 -10,000 15.48 707,020,000 337,112,160 3.080 2018-01-31
1320 2018-02-01 109,462,000 12,000 15.48 707,020,000 333,859,100 3.050 2018-01-30
1321 2018-01-31 109,450,000 98,000 15.48 707,020,000 330,539,000 3.020 2018-01-29
1322 2018-01-30 109,352,000 -378,000 15.47 707,020,000 333,523,600 3.050 2018-01-26
1323 2018-01-29 109,730,000 -114,000 15.52 707,020,000 322,606,200 2.940 2018-01-25
1324 2018-01-26 109,844,000 44,000 15.54 707,020,000 325,138,240 2.960 2018-01-24
1325 2018-01-25 109,800,000 48,000 15.53 707,020,000 327,204,000 2.980 2018-01-23
1326 2018-01-24 109,752,000 196,000 15.52 707,020,000 323,768,400 2.950 2018-01-22
1327 2018-01-23 109,556,000 100,000 15.50 707,020,000 323,190,200 2.950 2018-01-19
1328 2018-01-22 109,456,000 -10,000 15.48 707,020,000 316,327,840 2.890 2018-01-18
1329 2018-01-19 109,466,000 -6,000 15.48 707,020,000 317,451,400 2.900 2018-01-17
1330 2018-01-18 109,472,000 48,000 15.48 707,020,000 317,468,800 2.900 2018-01-16
1331 2018-01-17 109,424,000 -54,000 15.48 707,020,000 310,764,160 2.840 2018-01-15
1332 2018-01-16 109,478,000 54,000 15.48 707,020,000 320,770,540 2.930 2018-01-12
1333 2018-01-15 109,424,000 60,000 15.48 707,020,000 321,706,560 2.940 2018-01-11
1334 2018-01-12 109,364,000 10,000 15.47 707,020,000 325,904,720 2.980 2018-01-10
1335 2018-01-11 109,354,000 -28,000 15.47 707,020,000 325,874,920 2.980 2018-01-09
1336 2018-01-10 109,382,000 144,000 15.47 707,020,000 330,333,640 3.020 2018-01-08
1337 2018-01-09 109,238,000 88,000 15.45 707,020,000 320,067,340 2.930 2018-01-05
1338 2018-01-08 109,150,000 198,000 15.44 707,020,000 312,169,000 2.860 2018-01-04
1339 2018-01-05 108,952,000 -16,000 15.41 707,020,000 315,960,800 2.900 2018-01-03
1340 2018-01-04 108,968,000 70,000 15.41 707,020,000 314,917,520 2.890 2018-01-02
1341 2018-01-03 108,898,000 -12,000 15.40 707,020,000 310,359,300 2.850 2017-12-29
1342 2017-12-29 108,910,000 -116,000 15.40 707,020,000 309,304,400 2.840 2017-12-27
1343 2017-12-28 109,026,000 -166,000 15.42 707,020,000 307,453,320 2.820 2017-12-22
1344 2017-12-21 109,192,000 -4,000 15.44 707,020,000 301,369,920 2.760 2017-12-19
1345 2017-12-14 109,196,000 -18,000 15.44 707,020,000 300,289,000 2.750 2017-12-12
1346 2017-12-12 109,214,000 12,000 15.45 707,020,000 299,246,360 2.740 2017-12-08
1347 2017-12-11 109,202,000 -10,000 15.45 707,020,000 293,753,380 2.690 2017-12-07
1348 2017-12-08 109,212,000 -26,000 15.45 707,020,000 297,056,640 2.720 2017-12-06
1349 2017-12-07 109,238,000 -10,000 15.45 707,020,000 299,312,120 2.740 2017-12-05
1350 2017-12-04 109,248,000 38,000 15.45 707,020,000 297,154,560 2.720 2017-11-30
1351 2017-12-01 109,210,000 -12,000 15.45 707,020,000 300,327,500 2.750 2017-11-29
1352 2017-11-30 109,222,000 -100,000 15.45 707,020,000 301,452,720 2.760 2017-11-28
1353 2017-11-29 109,322,000 2,000 15.46 707,020,000 305,008,380 2.790 2017-11-27
1354 2017-11-28 109,320,000 -20,000 15.46 707,020,000 311,562,000 2.850 2017-11-24
1355 2017-11-27 109,340,000 -10,000 15.46 707,020,000 312,712,400 2.860 2017-11-23
1356 2017-11-24 109,350,000 -36,000 15.47 707,020,000 311,647,500 2.850 2017-11-22
1357 2017-11-23 109,386,000 8,000 15.47 707,020,000 312,843,960 2.860 2017-11-21
1358 2017-11-21 109,378,000 2,000 15.47 707,020,000 315,008,640 2.880 2017-11-17
1359 2017-11-20 109,376,000 -58,000 15.47 707,020,000 317,190,400 2.900 2017-11-16
1360 2017-11-17 109,434,000 -16,000 15.48 707,020,000 316,264,260 2.890 2017-11-15
1361 2017-11-16 109,450,000 -26,000 15.48 707,020,000 316,310,500 2.890 2017-11-14
1362 2017-11-15 109,476,000 -30,000 15.48 707,020,000 319,669,920 2.920 2017-11-13
1363 2017-11-14 109,506,000 32,000 15.49 707,020,000 318,662,460 2.910 2017-11-10
1364 2017-11-10 109,474,000 -10,000 15.48 707,020,000 320,758,820 2.930 2017-11-08
1365 2017-11-09 109,484,000 -70,000 15.49 707,020,000 318,598,440 2.910 2017-11-07
1366 2017-11-02 109,554,000 -74,000 15.50 707,020,000 317,706,600 2.900 2017-10-31
1367 2017-11-01 109,628,000 -78,000 15.51 707,020,000 320,113,760 2.920 2017-10-30
1368 2017-10-31 109,706,000 -76,000 15.52 707,020,000 324,729,760 2.960 2017-10-27
1369 2017-10-30 109,782,000 26,000 15.53 707,020,000 327,150,360 2.980 2017-10-26
1370 2017-10-27 109,756,000 118,000 15.52 707,020,000 325,975,320 2.970 2017-10-25
1371 2017-10-24 109,638,000 -108,000 15.51 707,020,000 327,817,620 2.990 2017-10-20
1372 2017-10-23 109,746,000 -84,000 15.52 707,020,000 317,165,940 2.890 2017-10-19
1373 2017-10-20 109,830,000 -102,000 15.53 707,020,000 321,801,900 2.930 2017-10-18
1374 2017-10-19 109,932,000 110,000 15.55 707,020,000 321,001,440 2.920 2017-10-17
1375 2017-10-18 109,822,000 -70,000 15.53 707,020,000 325,073,120 2.960 2017-10-16
1376 2017-10-17 109,892,000 30,000 15.54 707,020,000 328,577,080 2.990 2017-10-13
1377 2017-10-16 109,862,000 48,000 15.54 707,020,000 330,684,620 3.010 2017-10-12
1378 2017-10-12 109,814,000 20,000 15.53 707,020,000 329,442,000 3.000 2017-10-10
1379 2017-10-11 109,794,000 12,000 15.53 707,020,000 328,284,060 2.990 2017-10-09
1380 2017-10-10 109,782,000 128,000 15.53 707,020,000 326,052,540 2.970 2017-10-06
1381 2017-10-09 109,654,000 -22,000 15.51 707,020,000 327,865,460 2.990 2017-10-04
1382 2017-10-04 109,676,000 -80,000 15.51 707,020,000 320,253,920 2.920 2017-09-29
1383 2017-10-03 109,756,000 50,000 15.52 707,020,000 324,877,760 2.960 2017-09-28
1384 2017-09-29 109,706,000 -6,000 15.52 707,020,000 330,215,060 3.010 2017-09-27
1385 2017-09-28 109,712,000 50,000 15.52 707,020,000 326,941,760 2.980 2017-09-26
1386 2017-09-27 109,662,000 -858,000 15.51 707,020,000 325,696,140 2.970 2017-09-25
1387 2017-09-26 110,520,000 -88,000 15.63 707,020,000 353,664,000 3.200 2017-09-22
1388 2017-09-25 110,608,000 -42,000 15.64 707,020,000 356,157,760 3.220 2017-09-21
1389 2017-09-22 110,650,000 570,000 15.65 707,020,000 361,825,500 3.270 2017-09-20
1390 2017-09-21 110,080,000 640,000 15.57 707,020,000 355,558,400 3.230 2017-09-19
1391 2017-09-20 109,440,000 -4,000 15.48 707,020,000 364,435,200 3.330 2017-09-18
1392 2017-09-19 109,444,000 26,000 15.48 707,020,000 351,315,240 3.210 2017-09-15
1393 2017-09-18 109,418,000 -50,000 15.48 707,020,000 355,608,500 3.250 2017-09-14
1394 2017-09-15 109,468,000 -20,000 15.48 707,020,000 356,865,680 3.260 2017-09-13
1395 2017-09-14 109,488,000 -500,000 15.49 707,020,000 354,741,120 3.240 2017-09-12
1396 2017-09-13 109,988,000 -150,000 15.56 707,020,000 354,161,360 3.220 2017-09-11
1397 2017-09-12 110,138,000 -2,000 15.58 707,020,000 360,151,260 3.270 2017-09-08
1398 2017-09-11 110,140,000 -188,000 15.58 707,020,000 359,056,400 3.260 2017-09-07
1399 2017-09-08 110,328,000 -6,000 15.60 707,020,000 349,739,760 3.170 2017-09-06
1400 2017-09-07 110,334,000 -68,000 15.61 707,020,000 353,068,800 3.200 2017-09-05
1401 2017-09-06 110,402,000 -280,000 15.62 707,020,000 346,662,280 3.140 2017-09-04
1402 2017-09-05 110,682,000 -20,000 15.65 707,020,000 354,182,400 3.200 2017-09-01
1403 2017-09-04 110,702,000 -30,000 15.66 707,020,000 352,032,360 3.180 2017-08-31
1404 2017-09-01 110,732,000 -84,000 15.66 707,020,000 355,449,720 3.210 2017-08-30
1405 2017-08-31 110,816,000 -190,000 15.67 707,020,000 354,611,200 3.200 2017-08-29
1406 2017-08-30 111,006,000 -62,000 15.70 707,020,000 350,778,960 3.160 2017-08-28
1407 2017-08-29 111,068,000 -14,000 15.71 707,020,000 348,753,520 3.140 2017-08-25
1408 2017-08-28 111,082,000 -156,000 15.71 707,020,000 345,465,020 3.110 2017-08-24
1409 2017-08-25 111,238,000 -120,000 15.73 707,020,000 348,174,940 3.130 2017-08-22
1410 2017-08-24 111,358,000 14,000 15.75 707,020,000 348,550,540 3.130 2017-08-21
1411 2017-08-22 111,344,000 -430,000 15.75 707,020,000 346,279,840 3.110 2017-08-18
1412 2017-08-21 111,774,000 -50,000 15.81 707,020,000 343,146,180 3.070 2017-08-17
1413 2017-08-18 111,824,000 -2,000 15.82 707,020,000 342,181,440 3.060 2017-08-16
1414 2017-08-17 111,826,000 -32,000 15.82 707,020,000 339,951,040 3.040 2017-08-15
1415 2017-08-16 111,858,000 10,000 15.82 707,020,000 331,099,680 2.960 2017-08-14
1416 2017-08-15 111,848,000 -30,000 15.82 707,020,000 332,188,560 2.970 2017-08-11
1417 2017-08-14 111,878,000 8,000 15.82 707,020,000 341,227,900 3.050 2017-08-10
1418 2017-08-11 111,870,000 -62,000 15.82 707,020,000 346,797,000 3.100 2017-08-09
1419 2017-08-10 111,932,000 -26,000 15.83 707,020,000 348,108,520 3.110 2017-08-08
1420 2017-08-09 111,958,000 -294,000 15.84 707,020,000 348,189,380 3.110 2017-08-07
1421 2017-08-08 112,252,000 -6,000 15.88 707,020,000 351,348,760 3.130 2017-08-04
1422 2017-08-07 112,258,000 -10,000 15.88 707,020,000 352,490,120 3.140 2017-08-03
1423 2017-08-04 112,268,000 6,000 15.88 707,020,000 355,889,560 3.170 2017-08-02
1424 2017-08-03 112,262,000 -24,000 15.88 707,020,000 358,115,780 3.190 2017-08-01
1425 2017-08-02 112,286,000 16,000 15.88 707,020,000 355,946,620 3.170 2017-07-31
1426 2017-08-01 112,270,000 -4,000 15.88 707,020,000 357,018,600 3.180 2017-07-28
1427 2017-07-31 112,274,000 364,000 15.88 707,020,000 353,663,100 3.150 2017-07-27
1428 2017-07-28 111,910,000 94,000 15.83 707,020,000 343,563,700 3.070 2017-07-26
1429 2017-07-27 111,816,000 -14,000 15.82 707,020,000 345,511,440 3.090 2017-07-25
1430 2017-07-26 111,830,000 30,000 15.82 707,020,000 352,264,500 3.150 2017-07-24
1431 2017-07-25 111,800,000 28,000 15.81 707,020,000 354,406,000 3.170 2017-07-21
1432 2017-07-21 111,772,000 2,000 15.81 707,020,000 353,199,520 3.160 2017-07-19
1433 2017-07-20 111,770,000 10,000 15.81 707,020,000 352,075,500 3.150 2017-07-18
1434 2017-07-19 111,760,000 -2,000 15.81 707,020,000 355,396,800 3.180 2017-07-17
1435 2017-07-17 111,762,000 -20,000 15.81 707,020,000 362,108,880 3.240 2017-07-13
1436 2017-07-14 111,782,000 -104,000 15.81 707,020,000 362,173,680 3.240 2017-07-12
1437 2017-07-12 111,886,000 -6,000 15.83 707,020,000 360,272,920 3.220 2017-07-10
1438 2017-07-11 111,892,000 234,000 15.83 707,020,000 364,767,920 3.260 2017-07-07
1439 2017-07-10 111,658,000 20,000 15.79 707,020,000 362,888,500 3.250 2017-07-06
1440 2017-07-07 111,638,000 30,000 15.79 707,020,000 366,172,640 3.280 2017-07-05
1441 2017-07-06 111,608,000 -14,000 15.79 707,020,000 366,074,240 3.280 2017-07-04
1442 2017-07-05 111,622,000 -110,000 15.79 707,020,000 369,468,820 3.310 2017-07-03
1443 2017-07-04 111,732,000 -40,000 15.80 707,020,000 368,715,600 3.300 2017-06-30
1444 2017-07-03 111,772,000 -16,000 15.81 707,020,000 364,376,720 3.260 2017-06-29
1445 2017-06-30 111,788,000 -42,000 15.81 707,020,000 363,311,000 3.250 2017-06-28
1446 2017-06-29 111,830,000 -52,000 15.82 707,020,000 360,092,600 3.220 2017-06-27
1447 2017-06-26 111,882,000 -2,000 15.82 707,020,000 353,547,120 3.160 2017-06-22
1448 2017-06-22 111,884,000 -116,000 15.82 707,020,000 349,078,080 3.120 2017-06-20
1449 2017-06-21 112,000,000 -68,000 15.84 707,020,000 352,800,000 3.150 2017-06-19
1450 2017-06-20 112,068,000 40,000 15.85 707,020,000 351,893,520 3.140 2017-06-16
1451 2017-06-19 112,028,000 -24,000 15.85 707,020,000 348,407,080 3.110 2017-06-15
1452 2017-06-16 112,052,000 -100,000 15.85 707,020,000 357,445,880 3.190 2017-06-14
1453 2017-06-14 112,152,000 -68,000 15.86 707,020,000 361,129,440 3.220 2017-06-12
1454 2017-06-13 112,220,000 -166,000 15.87 707,020,000 369,203,800 3.290 2017-06-09
1455 2017-06-12 112,386,000 -22,000 15.90 707,020,000 370,873,800 3.300 2017-06-08
1456 2017-06-09 112,408,000 -30,000 15.90 707,020,000 372,070,480 3.310 2017-06-07
1457 2017-06-08 112,438,000 -328,000 15.90 707,020,000 372,169,780 3.310 2017-06-06
1458 2017-06-07 112,766,000 -182,000 15.95 707,020,000 369,872,480 3.280 2017-06-05
1459 2017-06-06 112,948,000 -794,000 15.98 707,020,000 363,692,560 3.220 2017-06-02
1460 2017-06-05 113,742,000 -372,000 16.09 707,020,000 362,836,980 3.190 2017-06-01
1461 2017-06-02 114,114,000 -100,000 16.14 707,020,000 374,293,920 3.280 2017-05-31
1462 2017-06-01 114,214,000 -90,000 16.15 707,020,000 376,906,200 3.300 2017-05-29
1463 2017-05-31 114,304,000 -56,000 16.17 707,020,000 370,344,960 3.240 2017-05-26
1464 2017-05-29 114,360,000 -234,000 16.17 707,020,000 368,239,200 3.220 2017-05-25
1465 2017-05-26 114,594,000 -2,000 16.21 707,020,000 354,095,460 3.090 2017-05-24
1466 2017-05-25 114,596,000 -100,000 16.21 707,020,000 363,269,320 3.170 2017-05-23
1467 2017-05-24 114,696,000 -2,530,000 16.22 707,020,000 363,586,320 3.170 2017-05-22
1468 2017-05-23 117,226,000 -500,000 16.58 707,020,000 384,501,280 3.280 2017-05-19
1469 2017-05-22 117,726,000 270,000 16.65 707,020,000 380,254,980 3.230 2017-05-18
1470 2017-05-19 117,456,000 -78,000 16.61 707,020,000 368,811,840 3.140 2017-05-17
1471 2017-05-18 117,534,000 892,000 16.62 707,020,000 353,777,340 3.010 2017-05-16
1472 2017-05-17 116,642,000 62,000 16.50 707,020,000 349,926,000 3.000 2017-05-15
1473 2017-05-16 116,580,000 20,000 16.49 707,020,000 352,071,600 3.020 2017-05-12
1474 2017-05-15 116,560,000 250,000 16.49 707,020,000 350,845,600 3.010 2017-05-11
1475 2017-05-12 116,310,000 -110,000 16.45 707,020,000 348,930,000 3.000 2017-05-10
1476 2017-05-11 116,420,000 -110,000 16.47 707,020,000 352,752,600 3.030 2017-05-09
1477 2017-05-09 116,530,000 -2,000 16.48 707,020,000 349,590,000 3.000 2017-05-05
1478 2017-05-08 116,532,000 26,000 16.48 707,020,000 348,430,680 2.990 2017-05-04
1479 2017-05-05 116,506,000 -26,000 16.48 707,020,000 354,178,240 3.040 2017-05-02
1480 2017-05-04 116,532,000 -38,000 16.48 707,020,000 350,761,320 3.010 2017-04-28
1481 2017-05-02 116,570,000 -40,000 16.49 707,020,000 348,544,300 2.990 2017-04-27
1482 2017-04-28 116,610,000 -2,000 16.49 707,020,000 345,165,600 2.960 2017-04-26
1483 2017-04-27 116,612,000 -20,000 16.49 707,020,000 351,002,120 3.010 2017-04-25
1484 2017-04-24 116,632,000 12,000 16.50 707,020,000 351,062,320 3.010 2017-04-20
1485 2017-04-21 116,620,000 -38,000 16.49 707,020,000 353,358,600 3.030 2017-04-19
1486 2017-04-20 116,658,000 -46,000 16.50 707,020,000 353,473,740 3.030 2017-04-18
1487 2017-04-19 116,704,000 4,000 16.51 707,020,000 367,617,600 3.150 2017-04-13
1488 2017-04-18 116,700,000 -82,000 16.51 707,020,000 360,603,000 3.090 2017-04-12
1489 2017-04-13 116,782,000 2,000 16.52 707,020,000 365,527,660 3.130 2017-04-11
1490 2017-04-12 116,780,000 3,944,000 16.52 707,020,000 367,857,000 3.150 2017-04-10
1491 2017-04-11 112,836,000 -166,000 15.96 707,020,000 366,717,000 3.250 2017-04-07
1492 2017-04-10 113,002,000 -94,000 15.98 707,020,000 361,606,400 3.200 2017-04-06
1493 2017-04-07 113,096,000 264,000 16.00 707,020,000 350,597,600 3.100 2017-04-05
1494 2017-04-06 112,832,000 -132,000 15.96 707,020,000 347,522,560 3.080 2017-04-03
1495 2017-04-05 112,964,000 -30,000 15.98 707,020,000 325,336,320 2.880 2017-03-31
1496 2017-04-03 112,994,000 -34,000 15.98 707,020,000 328,812,540 2.910 2017-03-30
1497 2017-03-31 113,028,000 -6,000 15.99 707,020,000 331,172,040 2.930 2017-03-29
1498 2017-03-30 113,034,000 -74,000 15.99 707,020,000 335,710,980 2.970 2017-03-28
1499 2017-03-29 113,108,000 24,000 16.00 707,020,000 326,882,120 2.890 2017-03-27
1500 2017-03-28 113,084,000 -110,000 15.99 707,020,000 338,121,160 2.990 2017-03-24
1501 2017-03-27 113,194,000 -260,000 16.01 707,020,000 336,186,180 2.970 2017-03-23
1502 2017-03-24 113,454,000 2,940,000 16.05 707,020,000 350,572,860 3.090 2017-03-22
1503 2017-03-23 110,514,000 -66,000 15.63 707,020,000 343,698,540 3.110 2017-03-21
1504 2017-03-22 110,580,000 -290,000 15.64 707,020,000 332,845,800 3.010 2017-03-20
1505 2017-03-21 110,870,000 -124,000 15.68 707,020,000 333,718,700 3.010 2017-03-17
1506 2017-03-20 110,994,000 308,000 15.70 707,020,000 354,070,860 3.190 2017-03-16
1507 2017-03-17 110,686,000 -92,000 15.66 707,020,000 340,912,880 3.080 2017-03-15
1508 2017-03-16 110,778,000 -188,000 15.67 707,020,000 338,980,680 3.060 2017-03-14
1509 2017-03-15 110,966,000 -88,000 15.69 707,020,000 335,117,320 3.020 2017-03-13
1510 2017-03-14 111,054,000 -118,000 15.71 707,020,000 333,162,000 3.000 2017-03-10
1511 2017-03-13 111,172,000 -176,000 15.72 707,020,000 329,069,120 2.960 2017-03-09
1512 2017-03-10 111,348,000 -792,000 15.75 707,020,000 328,476,600 2.950 2017-03-08
1513 2017-03-09 112,140,000 -222,000 15.86 707,020,000 327,448,800 2.920 2017-03-07
1514 2017-03-08 112,362,000 -324,000 15.89 707,020,000 330,344,280 2.940 2017-03-06
1515 2017-03-07 112,686,000 -458,000 15.94 707,020,000 324,535,680 2.880 2017-03-03
1516 2017-03-06 113,144,000 -60,000 16.00 707,020,000 317,934,640 2.810 2017-03-02
1517 2017-03-03 113,204,000 -246,000 16.01 707,020,000 318,103,240 2.810 2017-03-01
1518 2017-03-02 113,450,000 -114,000 16.05 707,020,000 315,391,000 2.780 2017-02-28
1519 2017-03-01 113,564,000 76,000 16.06 707,020,000 307,758,440 2.710 2017-02-27
1520 2017-02-28 113,488,000 -108,000 16.05 707,020,000 306,417,600 2.700 2017-02-24
1521 2017-02-27 113,596,000 -500,000 16.07 707,020,000 310,117,080 2.730 2017-02-23
1522 2017-02-24 114,096,000 -438,000 16.14 707,020,000 316,045,920 2.770 2017-02-22
1523 2017-02-23 114,534,000 -72,000 16.20 707,020,000 313,823,160 2.740 2017-02-21
1524 2017-02-22 114,606,000 -510,000 16.21 707,020,000 318,604,680 2.780 2017-02-20
1525 2017-02-21 115,116,000 -628,000 16.28 707,020,000 314,266,680 2.730 2017-02-17
1526 2017-02-20 115,744,000 -284,000 16.37 707,020,000 313,666,240 2.710 2017-02-16
1527 2017-02-17 116,028,000 102,000 16.41 707,020,000 312,115,320 2.690 2017-02-15
1528 2017-02-16 115,926,000 -402,000 16.40 707,020,000 308,363,160 2.660 2017-02-14
1529 2017-02-15 116,328,000 -54,000 16.45 707,020,000 304,779,360 2.620 2017-02-13
1530 2017-02-14 116,382,000 374,000 16.46 707,020,000 301,429,380 2.590 2017-02-10
1531 2017-02-13 116,008,000 54,000 16.41 707,020,000 299,300,640 2.580 2017-02-09
1532 2017-02-10 115,954,000 -114,000 16.40 707,020,000 302,639,940 2.610 2017-02-08
1533 2017-02-09 116,068,000 -204,000 16.42 707,020,000 291,330,680 2.510 2017-02-07
1534 2017-02-08 116,272,000 -50,000 16.45 707,020,000 288,354,560 2.480 2017-02-06
1535 2017-02-07 116,322,000 -52,000 16.45 707,020,000 289,641,780 2.490 2017-02-03
1536 2017-02-06 116,374,000 -2,000 16.46 707,020,000 285,116,300 2.450 2017-02-02
1537 2017-02-03 116,376,000 10,000 16.46 707,020,000 285,121,200 2.450 2017-02-01
1538 2017-01-26 116,366,000 -10,000 16.46 707,020,000 287,424,020 2.470 2017-01-24
1539 2017-01-23 116,376,000 18,000 16.46 707,020,000 280,466,160 2.410 2017-01-19
1540 2017-01-20 116,358,000 -12,000 16.46 707,020,000 287,404,260 2.470 2017-01-18
1541 2017-01-19 116,370,000 36,000 16.46 707,020,000 287,433,900 2.470 2017-01-17
1542 2017-01-18 116,334,000 -74,000 16.45 707,020,000 286,181,640 2.460 2017-01-16
1543 2017-01-17 116,408,000 40,000 16.46 707,020,000 288,691,840 2.480 2017-01-13
1544 2017-01-16 116,368,000 34,000 16.46 707,020,000 286,265,280 2.460 2017-01-12
1545 2017-01-13 116,334,000 -20,000 16.45 707,020,000 288,508,320 2.480 2017-01-11
1546 2017-01-12 116,354,000 4,000 16.46 707,020,000 290,885,000 2.500 2017-01-10
1547 2017-01-11 116,350,000 -38,000 16.46 707,020,000 287,384,500 2.470 2017-01-09
1548 2017-01-10 116,388,000 -14,000 16.46 707,020,000 285,150,600 2.450 2017-01-06
1549 2017-01-09 116,402,000 -30,000 16.46 707,020,000 286,348,920 2.460 2017-01-05
1550 2017-01-05 116,432,000 14,000 16.47 707,020,000 280,601,120 2.410 2017-01-03
1551 2017-01-04 116,418,000 22,000 16.47 707,020,000 277,074,840 2.380 2016-12-30
1552 2017-01-03 116,396,000 -10,000 16.46 707,020,000 278,186,440 2.390 2016-12-29
1553 2016-12-30 116,406,000 -2,000 16.46 707,020,000 277,046,280 2.380 2016-12-28
1554 2016-12-29 116,408,000 -2,000 16.46 707,020,000 272,394,720 2.340 2016-12-23
1555 2016-12-22 116,410,000 -216,000 16.46 707,020,000 274,727,600 2.360 2016-12-20
1556 2016-12-21 116,626,000 -20,000 16.50 707,020,000 275,237,360 2.360 2016-12-19
1557 2016-12-20 116,646,000 -14,000 16.50 707,020,000 274,118,100 2.350 2016-12-16
1558 2016-12-19 116,660,000 30,000 16.50 707,020,000 275,317,600 2.360 2016-12-15
1559 2016-12-16 116,630,000 -50,000 16.50 707,020,000 278,745,700 2.390 2016-12-14
1560 2016-12-15 116,680,000 -2,000 16.50 707,020,000 280,032,000 2.400 2016-12-13
1561 2016-12-14 116,682,000 -912,000 16.50 707,020,000 280,036,800 2.400 2016-12-12
1562 2016-12-13 117,594,000 -20,000 16.63 707,020,000 291,633,120 2.480 2016-12-09
1563 2016-12-12 117,614,000 -1,104,000 16.64 707,020,000 291,682,720 2.480 2016-12-08
1564 2016-12-09 118,718,000 -168,000 16.79 707,020,000 296,795,000 2.500 2016-12-07
1565 2016-12-08 118,886,000 -2,686,000 16.82 707,020,000 291,270,700 2.450 2016-12-06
1566 2016-12-07 121,572,000 496,000 17.19 707,020,000 305,145,720 2.510 2016-12-05
1567 2016-12-06 121,076,000 -8,000 17.12 707,020,000 307,533,040 2.540 2016-12-02
1568 2016-12-05 121,084,000 116,000 17.13 707,020,000 308,764,200 2.550 2016-12-01
1569 2016-12-02 120,968,000 10,000 17.11 707,020,000 309,678,080 2.560 2016-11-30
1570 2016-12-01 120,958,000 4,000 17.11 707,020,000 312,071,640 2.580 2016-11-29
1571 2016-11-29 120,954,000 -4,000 17.11 707,020,000 312,061,320 2.580 2016-11-25
1572 2016-11-28 120,958,000 -10,000 17.11 707,020,000 309,652,480 2.560 2016-11-24
1573 2016-11-25 120,968,000 18,000 17.11 707,020,000 310,887,760 2.570 2016-11-23
1574 2016-11-24 120,950,000 34,000 17.11 707,020,000 310,841,500 2.570 2016-11-22
1575 2016-11-18 120,916,000 4,000 17.10 707,020,000 310,754,120 2.570 2016-11-16
1576 2016-11-17 120,912,000 100,000 17.10 707,020,000 308,325,600 2.550 2016-11-15
1577 2016-11-16 120,812,000 -4,000 17.09 707,020,000 306,862,480 2.540 2016-11-14
1578 2016-11-15 120,816,000 6,000 17.09 707,020,000 304,456,320 2.520 2016-11-11
1579 2016-11-14 120,810,000 -30,000 17.09 707,020,000 305,649,300 2.530 2016-11-10
1580 2016-11-11 120,840,000 -26,000 17.09 707,020,000 303,308,400 2.510 2016-11-09
1581 2016-11-10 120,866,000 4,000 17.10 707,020,000 309,416,960 2.560 2016-11-08
1582 2016-11-09 120,862,000 32,000 17.09 707,020,000 308,198,100 2.550 2016-11-07
1583 2016-11-08 120,830,000 -10,000 17.09 707,020,000 308,116,500 2.550 2016-11-04
1584 2016-11-01 120,840,000 -4,000 17.09 707,020,000 315,392,400 2.610 2016-10-28
1585 2016-10-31 120,844,000 -50,000 17.09 707,020,000 319,028,160 2.640 2016-10-27
1586 2016-10-28 120,894,000 6,000 17.10 707,020,000 321,578,040 2.660 2016-10-26
1587 2016-10-27 120,888,000 -6,000 17.10 707,020,000 325,188,720 2.690 2016-10-25
1588 2016-10-26 120,894,000 -82,000 17.10 707,020,000 325,204,860 2.690 2016-10-24
1589 2016-10-25 120,976,000 -10,000 17.11 707,020,000 319,376,640 2.640 2016-10-20
1590 2016-10-24 120,986,000 -168,000 17.11 707,020,000 320,612,900 2.650 2016-10-19
1591 2016-10-20 121,154,000 -52,000 17.14 707,020,000 322,269,640 2.660 2016-10-18
1592 2016-10-19 121,206,000 -20,000 17.14 707,020,000 315,135,600 2.600 2016-10-17
1593 2016-10-18 121,226,000 70,000 17.15 707,020,000 317,612,120 2.620 2016-10-14
1594 2016-10-17 121,156,000 50,000 17.14 707,020,000 315,005,600 2.600 2016-10-13
1595 2016-10-14 121,106,000 -46,000 17.13 707,020,000 314,875,600 2.600 2016-10-12
1596 2016-10-13 121,152,000 -20,000 17.14 707,020,000 313,783,680 2.590 2016-10-11
1597 2016-10-12 121,172,000 -180,000 17.14 707,020,000 313,835,480 2.590 2016-10-07
1598 2016-10-11 121,352,000 12,000 17.16 707,020,000 317,942,240 2.620 2016-10-06
1599 2016-10-07 121,340,000 10,000 17.16 707,020,000 320,337,600 2.640 2016-10-05
1600 2016-10-06 121,330,000 -8,000 17.16 707,020,000 321,524,500 2.650 2016-10-04
1601 2016-10-05 121,338,000 -40,000 17.16 707,020,000 320,332,320 2.640 2016-10-03
1602 2016-10-04 121,378,000 -6,000 17.17 707,020,000 320,437,920 2.640 2016-09-30
1603 2016-10-03 121,384,000 190,000 17.17 707,020,000 327,736,800 2.700 2016-09-29
1604 2016-09-30 121,194,000 102,000 17.14 707,020,000 323,587,980 2.670 2016-09-28
1605 2016-09-29 121,092,000 -66,000 17.13 707,020,000 325,737,480 2.690 2016-09-27
1606 2016-09-28 121,158,000 70,000 17.14 707,020,000 322,280,280 2.660 2016-09-26
1607 2016-09-27 121,088,000 204,000 17.13 707,020,000 328,148,480 2.710 2016-09-23
1608 2016-09-26 120,884,000 -58,000 17.10 707,020,000 328,804,480 2.720 2016-09-22
1609 2016-09-23 120,942,000 -80,000 17.11 707,020,000 326,543,400 2.700 2016-09-21
1610 2016-09-22 121,022,000 -200,000 17.12 707,020,000 326,759,400 2.700 2016-09-20
1611 2016-09-21 121,222,000 -86,000 17.15 707,020,000 330,936,060 2.730 2016-09-19
1612 2016-09-20 121,308,000 -28,000 17.16 707,020,000 344,514,720 2.840 2016-09-15
1613 2016-09-19 121,336,000 18,000 17.16 707,020,000 313,046,880 2.580 2016-09-14
1614 2016-09-15 121,318,000 38,000 17.16 707,020,000 314,213,620 2.590 2016-09-13
1615 2016-09-14 121,280,000 -194,000 17.15 707,020,000 318,966,400 2.630 2016-09-12
1616 2016-09-13 121,474,000 -1,352,000 17.18 707,020,000 330,409,280 2.720 2016-09-09
1617 2016-09-12 122,826,000 -12,000 17.37 707,020,000 323,032,380 2.630 2016-09-08
1618 2016-09-09 122,838,000 -8,000 17.37 707,020,000 321,835,560 2.620 2016-09-07
1619 2016-09-08 122,846,000 32,000 17.38 707,020,000 324,313,440 2.640 2016-09-06
1620 2016-09-07 122,814,000 110,000 17.37 707,020,000 318,088,260 2.590 2016-09-05
1621 2016-09-05 122,704,000 40,000 17.36 707,020,000 311,668,160 2.540 2016-09-01
1622 2016-09-02 122,664,000 250,000 17.35 707,020,000 309,113,280 2.520 2016-08-31
1623 2016-09-01 122,414,000 24,000 17.31 707,020,000 313,379,840 2.560 2016-08-30
1624 2016-08-31 122,390,000 30,000 17.31 707,020,000 314,542,300 2.570 2016-08-29
1625 2016-08-30 122,360,000 20,000 17.31 707,020,000 314,465,200 2.570 2016-08-26
1626 2016-08-26 122,340,000 10,000 17.30 707,020,000 311,967,000 2.550 2016-08-24
1627 2016-08-25 122,330,000 60,000 17.30 707,020,000 313,164,800 2.560 2016-08-23
1628 2016-08-24 122,270,000 -10,000 17.29 707,020,000 317,902,000 2.600 2016-08-22
1629 2016-08-23 122,280,000 16,000 17.30 707,020,000 320,373,600 2.620 2016-08-19
1630 2016-08-22 122,264,000 -474,000 17.29 707,020,000 323,999,600 2.650 2016-08-18
1631 2016-08-19 122,738,000 -60,000 17.36 707,020,000 324,028,320 2.640 2016-08-17
1632 2016-08-18 122,798,000 -190,000 17.37 707,020,000 319,274,800 2.600 2016-08-16
1633 2016-08-17 122,988,000 -136,000 17.40 707,020,000 322,228,560 2.620 2016-08-15
1634 2016-08-16 123,124,000 -54,000 17.41 707,020,000 311,503,720 2.530 2016-08-12
1635 2016-08-15 123,178,000 -256,000 17.42 707,020,000 307,945,000 2.500 2016-08-11
1636 2016-08-12 123,434,000 54,000 17.46 707,020,000 307,350,660 2.490 2016-08-10
1637 2016-08-11 123,380,000 -84,000 17.45 707,020,000 312,151,400 2.530 2016-08-09
1638 2016-08-10 123,464,000 20,000 17.46 707,020,000 306,190,720 2.480 2016-08-08
1639 2016-08-09 123,444,000 104,000 17.46 707,020,000 299,968,920 2.430 2016-08-05
1640 2016-08-05 123,340,000 -310,000 17.45 707,020,000 292,315,800 2.370 2016-08-03
1641 2016-08-04 123,650,000 2,000 17.49 707,020,000 299,233,000 2.420 2016-08-01
1642 2016-08-01 123,648,000 -14,000 17.49 707,020,000 297,991,680 2.410 2016-07-28
1643 2016-07-29 123,662,000 -8,000 17.49 707,020,000 300,498,660 2.430 2016-07-27
1644 2016-07-28 123,670,000 20,000 17.49 707,020,000 302,991,500 2.450 2016-07-26
1645 2016-07-26 123,650,000 -26,000 17.49 707,020,000 302,942,500 2.450 2016-07-22
1646 2016-07-25 123,676,000 -104,000 17.49 707,020,000 307,953,240 2.490 2016-07-21
1647 2016-07-22 123,780,000 -160,000 17.51 707,020,000 305,736,600 2.470 2016-07-20
1648 2016-07-21 123,940,000 -16,000 17.53 707,020,000 307,371,200 2.480 2016-07-19
1649 2016-07-20 123,956,000 6,000 17.53 707,020,000 311,129,560 2.510 2016-07-18
1650 2016-07-19 123,950,000 100,000 17.53 707,020,000 308,635,500 2.490 2016-07-15
1651 2016-07-18 123,850,000 60,000 17.52 707,020,000 304,671,000 2.460 2016-07-14
1652 2016-07-15 123,790,000 90,000 17.51 707,020,000 300,809,700 2.430 2016-07-13
1653 2016-07-14 123,700,000 2,000 17.50 707,020,000 300,591,000 2.430 2016-07-12
1654 2016-07-13 123,698,000 108,000 17.50 707,020,000 298,112,180 2.410 2016-07-11
1655 2016-07-12 123,590,000 46,000 17.48 707,020,000 292,908,300 2.370 2016-07-08
1656 2016-07-11 123,544,000 -20,000 17.47 707,020,000 289,092,960 2.340 2016-07-07
1657 2016-07-08 123,564,000 -22,000 17.48 707,020,000 289,139,760 2.340 2016-07-06
1658 2016-07-06 123,586,000 -60,000 17.48 707,020,000 295,370,540 2.390 2016-07-04
1659 2016-07-05 123,646,000 -62,000 17.49 707,020,000 291,804,560 2.360 2016-06-30
1660 2016-07-04 123,708,000 -52,000 17.50 707,020,000 289,476,720 2.340 2016-06-29
1661 2016-06-30 123,760,000 -6,000 17.50 707,020,000 288,360,800 2.330 2016-06-28
1662 2016-06-29 123,766,000 -6,000 17.51 707,020,000 285,899,460 2.310 2016-06-27
1663 2016-06-28 123,772,000 -228,000 17.51 707,020,000 285,913,320 2.310 2016-06-24
1664 2016-06-27 124,000,000 58,000 17.54 707,020,000 296,360,000 2.390 2016-06-23
1665 2016-06-24 123,942,000 -10,000 17.53 707,020,000 298,700,220 2.410 2016-06-22
1666 2016-06-23 123,952,000 562,000 17.53 707,020,000 298,724,320 2.410 2016-06-21
1667 2016-06-22 123,390,000 6,000 17.45 707,020,000 291,200,400 2.360 2016-06-20
1668 2016-06-21 123,384,000 -26,000 17.45 707,020,000 283,783,200 2.300 2016-06-17
1669 2016-06-17 123,410,000 -22,000 17.45 707,020,000 275,204,300 2.230 2016-06-15
1670 2016-06-15 123,432,000 -8,000 17.46 707,020,000 272,784,720 2.210 2016-06-13
1671 2016-06-14 123,440,000 -20,000 17.46 707,020,000 275,271,200 2.230 2016-06-10
1672 2016-06-13 123,460,000 -26,000 17.46 707,020,000 279,019,600 2.260 2016-06-08
1673 2016-06-10 123,486,000 2,000 17.47 707,020,000 285,252,660 2.310 2016-06-07
1674 2016-06-08 123,484,000 -40,000 17.47 707,020,000 286,482,880 2.320 2016-06-06
1675 2016-06-07 123,524,000 50,000 17.47 707,020,000 280,399,480 2.270 2016-06-03
1676 2016-06-06 123,474,000 -40,000 17.46 707,020,000 279,051,240 2.260 2016-06-02
1677 2016-06-03 123,514,000 50,000 17.47 707,020,000 279,141,640 2.260 2016-06-01
1678 2016-06-01 123,464,000 34,000 17.46 707,020,000 274,090,080 2.220 2016-05-30
1679 2016-05-27 123,430,000 4,000 17.46 707,020,000 274,014,600 2.220 2016-05-25
1680 2016-05-25 123,426,000 10,000 17.46 707,020,000 277,708,500 2.250 2016-05-23
1681 2016-05-24 123,416,000 -16,000 17.46 707,020,000 278,920,160 2.260 2016-05-20
1682 2016-05-20 123,432,000 10,000 17.46 707,020,000 280,190,640 2.270 2016-05-18
1683 2016-05-19 123,422,000 -10,000 17.46 707,020,000 286,339,040 2.320 2016-05-17
1684 2016-05-18 123,432,000 -8,000 17.46 707,020,000 285,127,920 2.310 2016-05-16
1685 2016-05-12 123,440,000 -430,000 17.46 707,020,000 288,849,600 2.340 2016-05-10
1686 2016-05-11 123,870,000 20,000 17.52 707,020,000 284,901,000 2.300 2016-05-09
1687 2016-05-10 123,850,000 -776,000 17.52 707,020,000 292,286,000 2.360 2016-05-06
1688 2016-05-09 124,626,000 -104,000 17.63 707,020,000 304,087,440 2.440 2016-05-05
1689 2016-05-06 124,730,000 -54,000 17.64 707,020,000 304,341,200 2.440 2016-05-04
1690 2016-05-05 124,784,000 -88,000 17.65 707,020,000 310,712,160 2.490 2016-05-03
1691 2016-05-04 124,872,000 -40,000 17.66 707,020,000 308,433,840 2.470 2016-04-29
1692 2016-05-03 124,912,000 -16,000 17.67 707,020,000 306,034,400 2.450 2016-04-28
1693 2016-04-29 124,928,000 4,000 17.67 707,020,000 303,575,040 2.430 2016-04-27
1694 2016-04-28 124,924,000 -80,000 17.67 707,020,000 301,066,840 2.410 2016-04-26
1695 2016-04-27 125,004,000 -24,000 17.68 707,020,000 303,759,720 2.430 2016-04-25
1696 2016-04-26 125,028,000 -2,000 17.68 707,020,000 306,318,600 2.450 2016-04-22
1697 2016-04-22 125,030,000 10,000 17.68 707,020,000 301,322,300 2.410 2016-04-20
1698 2016-04-21 125,020,000 14,000 17.68 707,020,000 307,549,200 2.460 2016-04-19
1699 2016-04-20 125,006,000 70,000 17.68 707,020,000 307,514,760 2.460 2016-04-18
1700 2016-04-19 124,936,000 -108,000 17.67 707,020,000 313,589,360 2.510 2016-04-15
1701 2016-04-18 125,044,000 -100,000 17.69 707,020,000 311,359,560 2.490 2016-04-14
1702 2016-04-15 125,144,000 -212,000 17.70 707,020,000 306,602,800 2.450 2016-04-13
1703 2016-04-14 125,356,000 -10,000 17.73 707,020,000 303,361,520 2.420 2016-04-12
1704 2016-04-13 125,366,000 -30,000 17.73 707,020,000 303,385,720 2.420 2016-04-11
1705 2016-04-11 125,396,000 -120,000 17.74 707,020,000 302,204,360 2.410 2016-04-07
1706 2016-04-08 125,516,000 -26,000 17.75 707,020,000 302,493,560 2.410 2016-04-06
1707 2016-04-07 125,542,000 -94,000 17.76 707,020,000 306,322,480 2.440 2016-04-05
1708 2016-04-06 125,636,000 16,000 17.77 707,020,000 302,782,760 2.410 2016-04-01
1709 2016-04-05 125,620,000 -172,000 17.77 707,020,000 302,744,200 2.410 2016-03-31
1710 2016-04-01 125,792,000 -52,000 17.79 707,020,000 303,158,720 2.410 2016-03-30
1711 2016-03-31 125,844,000 288,000 17.80 707,020,000 296,991,840 2.360 2016-03-29
1712 2016-03-30 125,556,000 -50,000 17.76 707,020,000 301,334,400 2.400 2016-03-24
1713 2016-03-29 125,606,000 -26,000 17.77 707,020,000 307,734,700 2.450 2016-03-23
1714 2016-03-24 125,632,000 -20,000 17.77 707,020,000 307,798,400 2.450 2016-03-22
1715 2016-03-23 125,652,000 1,574,000 17.77 707,020,000 312,873,480 2.490 2016-03-21
1716 2016-03-22 124,078,000 50,000 17.55 707,020,000 300,268,760 2.420 2016-03-18
1717 2016-03-21 124,028,000 -8,000 17.54 707,020,000 298,907,480 2.410 2016-03-17
1718 2016-03-18 124,036,000 1,786,000 17.54 707,020,000 297,686,400 2.400 2016-03-16
1719 2016-03-17 122,250,000 294,000 17.29 707,020,000 293,400,000 2.400 2016-03-15
1720 2016-03-16 121,956,000 200,000 17.25 707,020,000 293,913,960 2.410 2016-03-14
1721 2016-03-15 121,756,000 10,000 17.22 707,020,000 289,779,280 2.380 2016-03-11
1722 2016-03-14 121,746,000 -10,000 17.22 707,020,000 287,320,560 2.360 2016-03-10
1723 2016-03-11 121,756,000 -10,000 17.22 707,020,000 284,909,040 2.340 2016-03-09
1724 2016-03-10 121,766,000 -50,000 17.22 707,020,000 297,109,040 2.440 2016-03-08
1725 2016-03-09 121,816,000 -70,000 17.23 707,020,000 294,794,720 2.420 2016-03-07
1726 2016-03-08 121,886,000 36,000 17.24 707,020,000 290,088,680 2.380 2016-03-04
1727 2016-03-07 121,850,000 52,000 17.23 707,020,000 290,003,000 2.380 2016-03-03
1728 2016-03-04 121,798,000 -32,000 17.23 707,020,000 288,661,260 2.370 2016-03-02
1729 2016-03-03 121,830,000 -10,000 17.23 707,020,000 265,589,400 2.180 2016-03-01
1730 2016-03-02 121,840,000 26,000 17.23 707,020,000 260,737,600 2.140 2016-02-29
1731 2016-03-01 121,814,000 -166,000 17.23 707,020,000 267,990,800 2.200 2016-02-26
1732 2016-02-29 121,980,000 40,000 17.25 707,020,000 263,476,800 2.160 2016-02-25
1733 2016-02-25 121,940,000 64,000 17.25 707,020,000 274,365,000 2.250 2016-02-23
1734 2016-02-24 121,876,000 6,000 17.24 707,020,000 275,439,760 2.260 2016-02-22
1735 2016-02-23 121,870,000 -20,000 17.24 707,020,000 271,770,100 2.230 2016-02-19
1736 2016-02-22 121,890,000 -14,000 17.24 707,020,000 274,252,500 2.250 2016-02-18
1737 2016-02-19 121,904,000 -20,000 17.24 707,020,000 271,845,920 2.230 2016-02-17
1738 2016-02-18 121,924,000 14,000 17.24 707,020,000 268,232,800 2.200 2016-02-16
1739 2016-02-17 121,910,000 -40,000 17.24 707,020,000 260,887,400 2.140 2016-02-15
1740 2016-02-16 121,950,000 24,000 17.25 707,020,000 246,339,000 2.020 2016-02-12
1741 2016-02-15 121,926,000 76,000 17.25 707,020,000 259,702,380 2.130 2016-02-11
1742 2016-02-12 121,850,000 2,000 17.23 707,020,000 270,507,000 2.220 2016-02-05
1743 2016-02-04 121,848,000 20,000 17.23 707,020,000 265,628,640 2.180 2016-02-02
1744 2016-02-03 121,828,000 -10,000 17.23 707,020,000 266,803,320 2.190 2016-02-01
1745 2016-02-02 121,838,000 -56,000 17.23 707,020,000 265,606,840 2.180 2016-01-29
1746 2016-02-01 121,894,000 290,000 17.24 707,020,000 262,072,100 2.150 2016-01-28
1747 2016-01-29 121,604,000 -28,000 17.20 707,020,000 265,096,720 2.180 2016-01-27
1748 2016-01-28 121,632,000 -62,000 17.20 707,020,000 263,941,440 2.170 2016-01-26
1749 2016-01-27 121,694,000 -6,000 17.21 707,020,000 278,679,260 2.290 2016-01-25
1750 2016-01-26 121,700,000 -196,000 17.21 707,020,000 276,259,000 2.270 2016-01-22
1751 2016-01-25 121,896,000 -136,000 17.24 707,020,000 262,076,400 2.150 2016-01-21
1752 2016-01-22 122,032,000 -48,000 17.26 707,020,000 268,470,400 2.200 2016-01-20
1753 2016-01-21 122,080,000 -144,000 17.27 707,020,000 280,784,000 2.300 2016-01-19
1754 2016-01-20 122,224,000 -10,000 17.29 707,020,000 273,781,760 2.240 2016-01-18
1755 2016-01-19 122,234,000 228,000 17.29 707,020,000 278,693,520 2.280 2016-01-15
1756 2016-01-18 122,006,000 -84,000 17.26 707,020,000 292,814,400 2.400 2016-01-14
1757 2016-01-15 122,090,000 -10,000 17.27 707,020,000 294,236,900 2.410 2016-01-13
1758 2016-01-13 122,100,000 -22,000 17.27 707,020,000 288,156,000 2.360 2016-01-11
1759 2016-01-12 122,122,000 10,000 17.27 707,020,000 304,083,780 2.490 2016-01-08
1760 2016-01-11 122,112,000 -320,000 17.27 707,020,000 305,280,000 2.500 2016-01-07
1761 2016-01-08 122,432,000 -234,000 17.32 707,020,000 313,425,920 2.560 2016-01-06
1762 2016-01-07 122,666,000 10,000 17.35 707,020,000 315,251,620 2.570 2016-01-05
1763 2016-01-06 122,656,000 -84,000 17.35 707,020,000 307,866,560 2.510 2016-01-04
1764 2016-01-05 122,740,000 102,000 17.36 707,020,000 316,669,200 2.580 2015-12-30
1765 2015-12-30 122,638,000 -70,000 17.35 707,020,000 313,953,280 2.560 2015-12-28
1766 2015-12-29 122,708,000 -70,000 17.36 707,020,000 325,176,200 2.650 2015-12-23
1767 2015-12-28 122,778,000 10,000 17.37 707,020,000 322,906,140 2.630 2015-12-22
1768 2015-12-23 122,768,000 -406,000 17.36 707,020,000 322,879,840 2.630 2015-12-21
1769 2015-12-22 123,174,000 -12,000 17.42 707,020,000 312,861,960 2.540 2015-12-18
1770 2015-12-21 123,186,000 270,000 17.42 707,020,000 316,588,020 2.570 2015-12-17
1771 2015-12-18 122,916,000 -96,000 17.39 707,020,000 306,060,840 2.490 2015-12-16
1772 2015-12-17 123,012,000 20,000 17.40 707,020,000 302,609,520 2.460 2015-12-15
1773 2015-12-15 122,992,000 40,000 17.40 707,020,000 297,640,640 2.420 2015-12-11
1774 2015-12-14 122,952,000 16,000 17.39 707,020,000 308,609,520 2.510 2015-12-10
1775 2015-12-11 122,936,000 8,000 17.39 707,020,000 317,174,880 2.580 2015-12-09
1776 2015-12-10 122,928,000 170,000 17.39 707,020,000 318,383,520 2.590 2015-12-08
1777 2015-12-09 122,758,000 380,000 17.36 707,020,000 327,763,860 2.670 2015-12-07
1778 2015-12-08 122,378,000 -4,000 17.31 707,020,000 323,077,920 2.640 2015-12-04
1779 2015-12-07 122,382,000 -70,000 17.31 707,020,000 323,088,480 2.640 2015-12-03
1780 2015-12-04 122,452,000 -90,000 17.32 707,020,000 330,620,400 2.700 2015-12-02
1781 2015-12-03 122,542,000 112,000 17.33 707,020,000 327,187,140 2.670 2015-12-01
1782 2015-12-02 122,430,000 72,000 17.32 707,020,000 309,747,900 2.530 2015-11-30
1783 2015-12-01 122,358,000 46,000 17.31 707,020,000 307,118,580 2.510 2015-11-27
1784 2015-11-30 122,312,000 -40,000 17.30 707,020,000 320,457,440 2.620 2015-11-26
1785 2015-11-27 122,352,000 -20,000 17.31 707,020,000 320,562,240 2.620 2015-11-25
1786 2015-11-26 122,372,000 -54,000 17.31 707,020,000 321,838,360 2.630 2015-11-24
1787 2015-11-25 122,426,000 -328,000 17.32 707,020,000 323,204,640 2.640 2015-11-23
1788 2015-11-24 122,754,000 -78,000 17.36 707,020,000 319,160,400 2.600 2015-11-20
1789 2015-11-19 122,832,000 22,000 17.37 707,020,000 316,906,560 2.580 2015-11-17
1790 2015-11-18 122,810,000 -94,000 17.37 707,020,000 315,621,700 2.570 2015-11-16
1791 2015-11-17 122,904,000 -4,000 17.38 707,020,000 317,092,320 2.580 2015-11-13
1792 2015-11-16 122,908,000 70,000 17.38 707,020,000 317,102,640 2.580 2015-11-12
1793 2015-11-13 122,838,000 -80,000 17.37 707,020,000 318,150,420 2.590 2015-11-11
1794 2015-11-12 122,918,000 16,000 17.39 707,020,000 312,211,720 2.540 2015-11-10
1795 2015-11-11 122,902,000 -64,000 17.38 707,020,000 317,087,160 2.580 2015-11-09
1796 2015-11-10 122,966,000 -10,000 17.39 707,020,000 318,481,940 2.590 2015-11-06
1797 2015-11-09 122,976,000 -10,000 17.39 707,020,000 319,737,600 2.600 2015-11-05
1798 2015-11-06 122,986,000 150,000 17.39 707,020,000 322,223,320 2.620 2015-11-04
1799 2015-11-05 122,836,000 10,000 17.37 707,020,000 312,003,440 2.540 2015-11-03
1800 2015-11-04 122,826,000 136,000 17.37 707,020,000 310,749,780 2.530 2015-11-02
1801 2015-11-03 122,690,000 10,000 17.35 707,020,000 309,178,800 2.520 2015-10-30
1802 2015-11-02 122,680,000 20,000 17.35 707,020,000 309,153,600 2.520 2015-10-29
1803 2015-10-29 122,660,000 -216,000 17.35 707,020,000 310,329,800 2.530 2015-10-27
1804 2015-10-28 122,876,000 140,000 17.38 707,020,000 317,020,080 2.580 2015-10-26
1805 2015-10-27 122,736,000 -16,000 17.36 707,020,000 315,431,520 2.570 2015-10-23
1806 2015-10-26 122,752,000 98,000 17.36 707,020,000 316,700,160 2.580 2015-10-22
1807 2015-10-23 122,654,000 -132,000 17.35 707,020,000 316,447,320 2.580 2015-10-20
1808 2015-10-22 122,786,000 64,000 17.37 707,020,000 319,243,600 2.600 2015-10-19
1809 2015-10-20 122,722,000 -156,000 17.36 707,020,000 308,032,220 2.510 2015-10-16
1810 2015-10-16 122,878,000 -42,000 17.38 707,020,000 299,822,320 2.440 2015-10-14
1811 2015-10-15 122,920,000 22,000 17.39 707,020,000 302,383,200 2.460 2015-10-13
1812 2015-10-14 122,898,000 54,000 17.38 707,020,000 298,642,140 2.430 2015-10-12
1813 2015-10-13 122,844,000 44,000 17.37 707,020,000 289,911,840 2.360 2015-10-09
1814 2015-10-12 122,800,000 20,000 17.37 707,020,000 291,036,000 2.370 2015-10-08
1815 2015-10-09 122,780,000 -980,000 17.37 707,020,000 292,216,400 2.380 2015-10-07
1816 2015-10-08 123,760,000 -34,000 17.50 707,020,000 287,123,200 2.320 2015-10-06
1817 2015-10-07 123,794,000 -100,000 17.51 707,020,000 289,677,960 2.340 2015-10-05
1818 2015-10-06 123,894,000 -26,000 17.52 707,020,000 288,673,020 2.330 2015-10-02
1819 2015-10-05 123,920,000 10,000 17.53 707,020,000 277,580,800 2.240 2015-09-30
1820 2015-10-02 123,910,000 -10,000 17.53 707,020,000 276,319,300 2.230 2015-09-29
1821 2015-09-30 123,920,000 -16,000 17.53 707,020,000 285,016,000 2.300 2015-09-25
1822 2015-09-29 123,936,000 -66,000 17.53 707,020,000 283,813,440 2.290 2015-09-24
1823 2015-09-25 124,002,000 -128,000 17.54 707,020,000 285,204,600 2.300 2015-09-23
1824 2015-09-24 124,130,000 52,000 17.56 707,020,000 284,257,700 2.290 2015-09-22
1825 2015-09-23 124,078,000 -184,000 17.55 707,020,000 286,620,180 2.310 2015-09-21
1826 2015-09-22 124,262,000 76,000 17.58 707,020,000 283,317,360 2.280 2015-09-18
1827 2015-09-21 124,186,000 -88,000 17.56 707,020,000 266,999,900 2.150 2015-09-17
1828 2015-09-18 124,274,000 -50,000 17.58 707,020,000 272,160,060 2.190 2015-09-16
1829 2015-09-17 124,324,000 30,000 17.58 707,020,000 261,080,400 2.100 2015-09-15
1830 2015-09-16 124,294,000 -22,000 17.58 707,020,000 272,203,860 2.190 2015-09-14
1831 2015-09-15 124,316,000 42,000 17.58 707,020,000 274,738,360 2.210 2015-09-11
1832 2015-09-14 124,274,000 -10,000 17.58 707,020,000 269,674,580 2.170 2015-09-10
1833 2015-09-11 124,284,000 62,000 17.58 707,020,000 272,181,960 2.190 2015-09-09
1834 2015-09-10 124,222,000 54,000 17.57 707,020,000 265,835,080 2.140 2015-09-08
1835 2015-09-08 124,168,000 -186,000 17.56 707,020,000 249,577,680 2.010 2015-09-04
1836 2015-09-07 124,354,000 -12,000 17.59 707,020,000 249,951,540 2.010 2015-09-02
1837 2015-09-04 124,366,000 14,000 17.59 707,020,000 264,899,580 2.130 2015-09-01
1838 2015-09-01 124,352,000 -40,000 17.59 707,020,000 272,330,880 2.190 2015-08-28
1839 2015-08-31 124,392,000 -54,000 17.59 707,020,000 266,198,880 2.140 2015-08-27
1840 2015-08-28 124,446,000 -48,000 17.60 707,020,000 248,892,000 2.000 2015-08-26
1841 2015-08-27 124,494,000 -130,000 17.61 707,020,000 244,008,240 1.960 2015-08-25
1842 2015-08-26 124,624,000 -220,000 17.63 707,020,000 255,479,200 2.050 2015-08-24
1843 2015-08-25 124,844,000 -236,000 17.66 707,020,000 289,638,080 2.320 2015-08-21
1844 2015-08-24 125,080,000 210,000 17.69 707,020,000 303,944,400 2.430 2015-08-20
1845 2015-08-21 124,870,000 -228,000 17.66 707,020,000 312,175,000 2.500 2015-08-19
1846 2015-08-20 125,098,000 90,000 17.69 707,020,000 310,243,040 2.480 2015-08-18
1847 2015-08-19 125,008,000 6,000 17.68 707,020,000 318,770,400 2.550 2015-08-17
1848 2015-08-18 125,002,000 12,000 17.68 707,020,000 321,255,140 2.570 2015-08-14
1849 2015-08-17 124,990,000 98,000 17.68 707,020,000 311,225,100 2.490 2015-08-13
1850 2015-08-14 124,892,000 -6,000 17.66 707,020,000 317,225,680 2.540 2015-08-12
1851 2015-08-13 124,898,000 94,000 17.67 707,020,000 330,979,700 2.650 2015-08-11
1852 2015-08-12 124,804,000 44,000 17.65 707,020,000 340,714,920 2.730 2015-08-10
1853 2015-08-11 124,760,000 -2,384,000 17.65 707,020,000 325,623,600 2.610 2015-08-07
1854 2015-08-10 127,144,000 -684,000 17.98 707,020,000 328,031,520 2.580 2015-08-06
1855 2015-08-07 127,828,000 -424,000 18.08 707,020,000 334,909,360 2.620 2015-08-05
1856 2015-08-06 128,252,000 -30,000 18.14 707,020,000 341,150,320 2.660 2015-08-04
1857 2015-08-05 128,282,000 414,000 18.14 707,020,000 337,381,660 2.630 2015-08-03
1858 2015-08-04 127,868,000 220,000 18.09 707,020,000 338,850,200 2.650 2015-07-31
1859 2015-08-03 127,648,000 52,000 18.05 707,020,000 338,267,200 2.650 2015-07-30
1860 2015-07-31 127,596,000 78,000 18.05 707,020,000 339,405,360 2.660 2015-07-29
1861 2015-07-30 127,518,000 130,000 18.04 707,020,000 343,023,420 2.690 2015-07-28
1862 2015-07-29 127,388,000 68,000 18.02 707,020,000 345,221,480 2.710 2015-07-27
1863 2015-07-28 127,320,000 192,000 18.01 707,020,000 375,594,000 2.950 2015-07-24
1864 2015-07-27 127,128,000 -34,000 17.98 707,020,000 378,841,440 2.980 2015-07-23
1865 2015-07-24 127,162,000 208,000 17.99 707,020,000 368,769,800 2.900 2015-07-22
1866 2015-07-23 126,954,000 -18,000 17.96 707,020,000 366,897,060 2.890 2015-07-21
1867 2015-07-22 126,972,000 -2,000 17.96 707,020,000 361,870,200 2.850 2015-07-20
1868 2015-07-21 126,974,000 34,000 17.96 707,020,000 358,066,680 2.820 2015-07-17
1869 2015-07-20 126,940,000 -80,000 17.95 707,020,000 349,085,000 2.750 2015-07-16
1870 2015-07-17 127,020,000 80,000 17.97 707,020,000 340,413,600 2.680 2015-07-15
1871 2015-07-16 126,940,000 302,000 17.95 707,020,000 355,432,000 2.800 2015-07-14
1872 2015-07-15 126,638,000 -428,000 17.91 707,020,000 368,516,580 2.910 2015-07-13
1873 2015-07-14 127,066,000 338,000 17.97 707,020,000 354,514,140 2.790 2015-07-10
1874 2015-07-13 126,728,000 96,000 17.92 707,020,000 334,561,920 2.640 2015-07-09
1875 2015-07-10 126,632,000 -928,000 17.91 707,020,000 283,655,680 2.240 2015-07-08
1876 2015-07-09 127,560,000 -364,000 18.04 707,020,000 332,931,600 2.610 2015-07-07
1877 2015-07-08 127,924,000 -324,000 18.09 707,020,000 391,447,440 3.060 2015-07-06
1878 2015-07-07 128,248,000 102,000 18.14 707,020,000 436,043,200 3.400 2015-07-03
1879 2015-07-06 128,146,000 -62,000 18.12 707,020,000 456,199,760 3.560 2015-07-02
1880 2015-07-03 128,208,000 -130,000 18.13 707,020,000 480,780,000 3.750 2015-06-30
1881 2015-07-02 128,338,000 698,000 18.15 707,020,000 459,450,040 3.580 2015-06-29
1882 2015-06-30 127,640,000 384,000 18.05 707,020,000 485,032,000 3.800 2015-06-26
1883 2015-06-29 127,256,000 -1,386,000 18.00 707,020,000 497,570,960 3.910 2015-06-25
1884 2015-06-26 128,642,000 140,000 18.19 707,020,000 496,558,120 3.860 2015-06-24
1885 2015-06-25 128,502,000 -2,000 18.18 707,020,000 472,887,360 3.680 2015-06-23
1886 2015-06-24 128,504,000 -48,000 18.18 707,020,000 458,759,280 3.570 2015-06-22
1887 2015-06-23 128,552,000 -38,000 18.18 707,020,000 455,074,080 3.540 2015-06-19
1888 2015-06-19 128,590,000 -1,164,000 18.19 707,020,000 480,926,600 3.740 2015-06-17
1889 2015-06-18 129,754,000 760,000 18.35 707,020,000 489,172,580 3.770 2015-06-16
1890 2015-06-17 128,994,000 3,346,000 18.24 707,020,000 494,047,020 3.830 2015-06-15
1891 2015-06-16 125,648,000 -108,000 17.77 707,020,000 463,641,120 3.690 2015-06-12
1892 2015-06-15 125,756,000 -220,000 17.79 707,020,000 457,751,840 3.640 2015-06-11
1893 2015-06-12 125,976,000 -110,000 17.82 707,020,000 438,396,480 3.480 2015-06-10
1894 2015-06-11 126,086,000 566,000 17.83 707,020,000 424,909,820 3.370 2015-06-09
1895 2015-06-10 125,520,000 252,000 17.75 707,020,000 449,361,600 3.580 2015-06-08
1896 2015-06-09 125,268,000 546,000 17.72 707,020,000 450,964,800 3.600 2015-06-05
1897 2015-06-08 124,722,000 58,000 17.64 707,020,000 448,999,200 3.600 2015-06-04
1898 2015-06-05 124,664,000 142,000 17.63 707,020,000 455,023,600 3.650 2015-06-03
1899 2015-06-04 124,522,000 -126,000 17.61 707,020,000 469,447,940 3.770 2015-06-02
1900 2015-06-03 124,648,000 -278,000 17.63 707,020,000 478,648,320 3.840 2015-06-01
1901 2015-06-02 124,926,000 -74,000 17.67 707,020,000 474,718,800 3.800 2015-05-29
1902 2015-06-01 125,000,000 -26,000 17.68 707,020,000 463,750,000 3.710 2015-05-28
1903 2015-05-29 125,026,000 -676,000 17.68 707,020,000 486,351,140 3.890 2015-05-27
1904 2015-05-28 125,702,000 -1,034,000 17.78 707,020,000 492,751,840 3.920 2015-05-26
1905 2015-05-27 126,736,000 -154,000 17.93 707,020,000 470,190,560 3.710 2015-05-22
1906 2015-05-26 126,890,000 -246,000 17.95 707,020,000 465,686,300 3.670 2015-05-21
1907 2015-05-22 127,136,000 -464,000 17.98 707,020,000 469,131,840 3.690 2015-05-20
1908 2015-05-21 127,600,000 -412,000 18.05 707,020,000 464,464,000 3.640 2015-05-19
1909 2015-05-20 128,012,000 12,000 18.11 707,020,000 446,761,880 3.490 2015-05-18
1910 2015-05-19 128,000,000 -1,440,000 18.10 707,020,000 432,640,000 3.380 2015-05-15
1911 2015-05-18 129,440,000 454,000 18.31 707,020,000 450,451,200 3.480 2015-05-14
1912 2015-05-15 128,986,000 4,000 18.24 707,020,000 448,871,280 3.480 2015-05-13
1913 2015-05-14 128,982,000 776,000 18.24 707,020,000 450,147,180 3.490 2015-05-12
1914 2015-05-13 128,206,000 1,316,000 18.13 707,020,000 451,285,120 3.520 2015-05-11
1915 2015-05-12 126,890,000 58,000 17.95 707,020,000 436,501,600 3.440 2015-05-08
1916 2015-05-11 126,832,000 40,000 17.94 707,020,000 421,082,240 3.320 2015-05-07
1917 2015-05-08 126,792,000 114,000 17.93 707,020,000 436,164,480 3.440 2015-05-06
1918 2015-05-07 126,678,000 -596,000 17.92 707,020,000 450,973,680 3.560 2015-05-05
1919 2015-05-05 127,274,000 -898,000 18.00 707,020,000 462,004,620 3.630 2015-04-30
1920 2015-05-04 128,172,000 -140,000 18.13 707,020,000 463,982,640 3.620 2015-04-29
1921 2015-04-30 128,312,000 -400,000 18.15 707,020,000 463,206,320 3.610 2015-04-28
1922 2015-04-29 128,712,000 -418,000 18.20 707,020,000 454,353,360 3.530 2015-04-27
1923 2015-04-28 129,130,000 40,000 18.26 707,020,000 466,159,300 3.610 2015-04-24
1924 2015-04-27 129,090,000 -518,000 18.26 707,020,000 476,342,100 3.690 2015-04-23
1925 2015-04-24 129,608,000 -172,000 18.33 707,020,000 495,102,560 3.820 2015-04-22
1926 2015-04-23 129,780,000 -1,950,000 18.36 707,020,000 474,994,800 3.660 2015-04-21
1927 2015-04-22 131,730,000 -2,046,000 18.63 707,020,000 503,208,600 3.820 2015-04-20
1928 2015-04-21 133,776,000 -1,670,000 18.92 707,020,000 519,050,880 3.880 2015-04-17
1929 2015-04-10 135,446,000 -7,000,000 19.16 707,020,000 345,387,300 2.550 2015-04-08
1930 2015-04-02 142,446,000 30,000 20.15 707,020,000 363,237,300 2.550 2015-03-31
1931 2015-03-27 142,416,000 46,000 20.14 707,020,000 363,160,800 2.550 2015-03-25
1932 2015-03-26 142,370,000 -32,000 20.14 707,020,000 374,433,100 2.630 2015-03-24
1933 2015-03-25 142,402,000 -126,000 20.14 707,020,000 377,365,300 2.650 2015-03-23
1934 2015-03-24 142,528,000 100,000 20.16 707,020,000 360,595,840 2.530 2015-03-20
1935 2015-03-23 142,428,000 -2,000 20.14 707,020,000 360,342,840 2.530 2015-03-19
1936 2015-03-20 142,430,000 6,178,000 20.15 707,020,000 364,620,800 2.560 2015-03-18
1937 2015-03-19 136,252,000 118,000 19.27 707,020,000 341,992,520 2.510 2015-03-17
1938 2015-03-18 136,134,000 18,000 19.25 707,020,000 340,335,000 2.500 2015-03-16
1939 2015-03-17 136,116,000 34,000 19.25 707,020,000 338,928,840 2.490 2015-03-13
1940 2015-03-16 136,082,000 -30,000 19.25 707,020,000 338,844,180 2.490 2015-03-12
1941 2015-03-13 136,112,000 -36,000 19.25 707,020,000 341,641,120 2.510 2015-03-11
1942 2015-03-12 136,148,000 -84,000 19.26 707,020,000 337,647,040 2.480 2015-03-10
1943 2015-03-11 136,232,000 -18,000 19.27 707,020,000 341,942,320 2.510 2015-03-09
1944 2015-03-10 136,250,000 -24,000 19.27 707,020,000 339,262,500 2.490 2015-03-06
1945 2015-03-09 136,274,000 24,000 19.27 707,020,000 335,234,040 2.460 2015-03-05
1946 2015-03-06 136,250,000 -30,000 19.27 707,020,000 333,812,500 2.450 2015-03-04
1947 2015-03-05 136,280,000 -30,000 19.28 707,020,000 339,337,200 2.490 2015-03-03
1948 2015-03-04 136,310,000 -20,000 19.28 707,020,000 339,411,900 2.490 2015-03-02
1949 2015-03-03 136,330,000 -50,000 19.28 707,020,000 340,825,000 2.500 2015-02-27
1950 2015-02-27 136,380,000 -186,000 19.29 707,020,000 347,769,000 2.550 2015-02-25
1951 2015-02-26 136,566,000 -10,000 19.32 707,020,000 320,930,100 2.350 2015-02-24
1952 2015-02-25 136,576,000 24,000 19.32 707,020,000 320,953,600 2.350 2015-02-23
1953 2015-02-24 136,552,000 10,000 19.31 707,020,000 329,090,320 2.410 2015-02-17
1954 2015-02-23 136,542,000 -8,000 19.31 707,020,000 326,335,380 2.390 2015-02-16
1955 2015-02-17 136,550,000 -256,000 19.31 707,020,000 323,623,500 2.370 2015-02-13
1956 2015-02-16 136,806,000 -60,000 19.35 707,020,000 321,494,100 2.350 2015-02-12
1957 2015-02-13 136,866,000 -274,000 19.36 707,020,000 318,897,780 2.330 2015-02-11
1958 2015-02-11 137,140,000 50,000 19.40 707,020,000 320,907,600 2.340 2015-02-09
1959 2015-02-10 137,090,000 -26,000 19.39 707,020,000 323,532,400 2.360 2015-02-06
1960 2015-02-09 137,116,000 8,000 19.39 707,020,000 329,078,400 2.400 2015-02-05
1961 2015-02-06 137,108,000 -126,000 19.39 707,020,000 329,059,200 2.400 2015-02-04
1962 2015-02-05 137,234,000 -10,000 19.41 707,020,000 332,106,280 2.420 2015-02-03
1963 2015-02-04 137,244,000 10,000 19.41 707,020,000 333,502,920 2.430 2015-02-02
1964 2015-02-03 137,234,000 -2,000 19.41 707,020,000 336,223,300 2.450 2015-01-30
1965 2015-02-02 137,236,000 -108,000 19.41 707,020,000 336,228,200 2.450 2015-01-29
1966 2015-01-30 137,344,000 -10,000 19.43 707,020,000 340,613,120 2.480 2015-01-28
1967 2015-01-29 137,354,000 -110,000 19.43 707,020,000 340,637,920 2.480 2015-01-27
1968 2015-01-28 137,464,000 24,000 19.44 707,020,000 345,034,640 2.510 2015-01-26
1969 2015-01-27 137,440,000 52,000 19.44 707,020,000 349,097,600 2.540 2015-01-23
1970 2015-01-26 137,388,000 4,000 19.43 707,020,000 350,339,400 2.550 2015-01-22
1971 2015-01-23 137,384,000 48,000 19.43 707,020,000 346,207,680 2.520 2015-01-21
1972 2015-01-22 137,336,000 26,000 19.42 707,020,000 335,099,840 2.440 2015-01-20
1973 2015-01-21 137,310,000 -182,000 19.42 707,020,000 333,663,300 2.430 2015-01-19
1974 2015-01-20 137,492,000 -12,000 19.45 707,020,000 351,979,520 2.560 2015-01-16
1975 2015-01-19 137,504,000 30,000 19.45 707,020,000 353,385,280 2.570 2015-01-15
1976 2015-01-16 137,474,000 -112,000 19.44 707,020,000 351,933,440 2.560 2015-01-14
1977 2015-01-15 137,586,000 -2,000 19.46 707,020,000 353,596,020 2.570 2015-01-13
1978 2015-01-14 137,588,000 -84,000 19.46 707,020,000 356,352,920 2.590 2015-01-12
1979 2015-01-13 137,672,000 114,000 19.47 707,020,000 359,323,920 2.610 2015-01-09
1980 2015-01-12 137,558,000 58,000 19.46 707,020,000 360,401,960 2.620 2015-01-08
1981 2015-01-09 137,500,000 108,000 19.45 707,020,000 365,750,000 2.660 2015-01-07
1982 2015-01-08 137,392,000 -498,000 19.43 707,020,000 377,828,000 2.750 2015-01-06
1983 2015-01-07 137,890,000 778,000 19.50 707,020,000 387,470,900 2.810 2015-01-05
1984 2015-01-06 137,112,000 -360,000 19.39 707,020,000 368,831,280 2.690 2015-01-02
1985 2015-01-05 137,472,000 -22,000 19.44 707,020,000 331,307,520 2.410 2014-12-30
1986 2015-01-02 137,494,000 32,000 19.45 707,020,000 332,735,480 2.420 2014-12-29
1987 2014-12-30 137,462,000 -54,000 19.44 707,020,000 324,410,320 2.360 2014-12-23
1988 2014-12-29 137,516,000 46,000 19.45 707,020,000 323,162,600 2.350 2014-12-22
1989 2014-12-23 137,470,000 -12,000 19.44 707,020,000 327,178,600 2.380 2014-12-19
1990 2014-12-19 137,482,000 -26,000 19.45 707,020,000 321,707,880 2.340 2014-12-17
1991 2014-12-18 137,508,000 -24,000 19.45 707,020,000 327,269,040 2.380 2014-12-16
1992 2014-12-17 137,532,000 90,000 19.45 707,020,000 325,950,840 2.370 2014-12-15
1993 2014-12-16 137,442,000 34,000 19.44 707,020,000 329,860,800 2.400 2014-12-12
1994 2014-12-15 137,408,000 10,000 19.43 707,020,000 333,901,440 2.430 2014-12-11
1995 2014-12-12 137,398,000 -72,000 19.43 707,020,000 346,242,960 2.520 2014-12-10
1996 2014-12-11 137,470,000 -122,000 19.44 707,020,000 335,426,800 2.440 2014-12-09
1997 2014-12-10 137,592,000 -138,000 19.46 707,020,000 337,100,400 2.450 2014-12-08
1998 2014-12-09 137,730,000 -260,000 19.48 707,020,000 336,061,200 2.440 2014-12-05
1999 2014-12-08 137,990,000 -40,000 19.52 707,020,000 336,695,600 2.440 2014-12-04
2000 2014-12-05 138,030,000 -20,000 19.52 707,020,000 332,652,300 2.410 2014-12-03
2001 2014-12-04 138,050,000 -856,000 19.53 707,020,000 332,700,500 2.410 2014-12-02
2002 2014-12-03 138,906,000 -110,000 19.65 707,020,000 326,429,100 2.350 2014-12-01
2003 2014-12-02 139,016,000 -284,000 19.66 707,020,000 339,199,040 2.440 2014-11-28
2004 2014-12-01 139,300,000 -58,000 19.70 707,020,000 335,713,000 2.410 2014-11-27
2005 2014-11-28 139,358,000 -106,000 19.71 707,020,000 342,820,680 2.460 2014-11-26
2006 2014-11-27 139,464,000 -112,000 19.73 707,020,000 337,502,880 2.420 2014-11-25
2007 2014-11-26 139,576,000 970,000 19.74 707,020,000 339,169,680 2.430 2014-11-24
2008 2014-11-25 138,606,000 -278,000 19.60 707,020,000 314,635,620 2.270 2014-11-21
2009 2014-11-24 138,884,000 64,000 19.64 707,020,000 316,655,520 2.280 2014-11-20
2010 2014-11-21 138,820,000 -16,000 19.63 707,020,000 315,121,400 2.270 2014-11-19
2011 2014-11-20 138,836,000 -34,000 19.64 707,020,000 324,876,240 2.340 2014-11-18
2012 2014-11-19 138,870,000 -78,000 19.64 707,020,000 347,175,000 2.500 2014-11-17
2013 2014-11-18 138,948,000 152,000 19.65 707,020,000 370,991,160 2.670 2014-11-14
2014 2014-11-17 138,796,000 46,000 19.63 707,020,000 374,749,200 2.700 2014-11-13
2015 2014-11-14 138,750,000 100,000 19.62 707,020,000 359,362,500 2.590 2014-11-12
2016 2014-11-13 138,650,000 324,000 19.61 707,020,000 356,330,500 2.570 2014-11-11
2017 2014-11-12 138,326,000 -800,000 19.56 707,020,000 355,497,820 2.570 2014-11-10
2018 2014-11-11 139,126,000 -416,000 19.68 707,020,000 326,946,100 2.350 2014-11-07
2019 2014-11-10 139,542,000 -92,000 19.74 707,020,000 326,528,280 2.340 2014-11-06
2020 2014-11-07 139,634,000 -2,000 19.75 707,020,000 323,950,880 2.320 2014-11-05
2021 2014-11-06 139,636,000 -434,000 19.75 707,020,000 328,144,600 2.350 2014-11-04
2022 2014-11-05 140,070,000 -54,000 19.81 707,020,000 329,164,500 2.350 2014-11-03
2023 2014-11-04 140,124,000 -6,000 19.82 707,020,000 327,890,160 2.340 2014-10-31
2024 2014-11-03 140,130,000 -204,000 19.82 707,020,000 319,496,400 2.280 2014-10-30
2025 2014-10-31 140,334,000 -110,000 19.85 707,020,000 317,154,840 2.260 2014-10-29
2026 2014-10-30 140,444,000 -28,000 19.86 707,020,000 317,403,440 2.260 2014-10-28
2027 2014-10-29 140,472,000 60,000 19.87 707,020,000 304,824,240 2.170 2014-10-27
2028 2014-10-28 140,412,000 60,000 19.86 707,020,000 308,906,400 2.200 2014-10-24
2029 2014-10-27 140,352,000 2,000 19.85 707,020,000 314,388,480 2.240 2014-10-23
2030 2014-10-24 140,350,000 -112,000 19.85 707,020,000 331,226,000 2.360 2014-10-22
2031 2014-10-23 140,462,000 34,000 19.87 707,020,000 325,871,840 2.320 2014-10-21
2032 2014-10-22 140,428,000 -254,000 19.86 707,020,000 332,814,360 2.370 2014-10-20
2033 2014-10-21 140,682,000 -24,000 19.90 707,020,000 332,009,520 2.360 2014-10-17
2034 2014-10-20 140,706,000 -966,000 19.90 707,020,000 333,473,220 2.370 2014-10-16
2035 2014-10-17 141,672,000 -234,000 20.04 707,020,000 331,512,480 2.340 2014-10-15
2036 2014-10-16 141,906,000 -446,000 20.07 707,020,000 334,898,160 2.360 2014-10-14
2037 2014-10-15 142,352,000 -2,406,000 20.13 707,020,000 333,103,680 2.340 2014-10-13
2038 2014-10-14 144,758,000 -374,000 20.47 707,020,000 328,600,660 2.270 2014-10-10
2039 2014-10-13 145,132,000 384,000 20.53 707,020,000 322,193,040 2.220 2014-10-09
2040 2014-10-10 144,748,000 -4,000 20.47 707,020,000 315,550,640 2.180 2014-10-08
2041 2014-10-08 144,752,000 -28,000 20.47 707,020,000 309,769,280 2.140 2014-10-06
2042 2014-10-07 144,780,000 500,000 20.48 707,020,000 309,829,200 2.140 2014-10-03
2043 2014-10-06 144,280,000 50,000 20.41 707,020,000 301,545,200 2.090 2014-09-30
2044 2014-10-03 144,230,000 24,000 20.40 707,020,000 307,209,900 2.130 2014-09-29
2045 2014-09-30 144,206,000 -88,000 20.40 707,020,000 317,253,200 2.200 2014-09-26
2046 2014-09-29 144,294,000 -16,000 20.41 707,020,000 317,446,800 2.200 2014-09-25
2047 2014-09-26 144,310,000 58,000 20.41 707,020,000 317,482,000 2.200 2014-09-24
2048 2014-09-25 144,252,000 622,000 20.40 707,020,000 320,239,440 2.220 2014-09-23
2049 2014-09-24 143,630,000 -214,000 20.31 707,020,000 315,986,000 2.200 2014-09-22
2050 2014-09-23 143,844,000 -72,000 20.35 707,020,000 322,210,560 2.240 2014-09-19
2051 2014-09-22 143,916,000 50,000 20.36 707,020,000 315,176,040 2.190 2014-09-18
2052 2014-09-19 143,866,000 -14,000 20.35 707,020,000 322,259,840 2.240 2014-09-17
2053 2014-09-18 143,880,000 -106,000 20.35 707,020,000 312,219,600 2.170 2014-09-16
2054 2014-09-17 143,986,000 -12,000 20.37 707,020,000 316,769,200 2.200 2014-09-15
2055 2014-09-16 143,998,000 -190,000 20.37 707,020,000 322,555,520 2.240 2014-09-12
2056 2014-09-15 144,188,000 -1,200,000 20.39 707,020,000 321,539,240 2.230 2014-09-11
2057 2014-09-12 145,388,000 -330,000 20.56 707,020,000 325,669,120 2.240 2014-09-10
2058 2014-09-11 145,718,000 -70,000 20.61 707,020,000 329,322,680 2.260 2014-09-08
2059 2014-09-10 145,788,000 -70,000 20.62 707,020,000 328,023,000 2.250 2014-09-05
2060 2014-09-08 145,858,000 680,000 20.63 707,020,000 329,639,080 2.260 2014-09-04
2061 2014-09-05 145,178,000 16,000 20.53 707,020,000 325,198,720 2.240 2014-09-03
2062 2014-09-04 145,162,000 -110,000 20.53 707,020,000 323,711,260 2.230 2014-09-02
2063 2014-09-03 145,272,000 8,000 20.55 707,020,000 313,787,520 2.160 2014-09-01
2064 2014-09-02 145,264,000 -112,000 20.55 707,020,000 316,675,520 2.180 2014-08-29
2065 2014-09-01 145,376,000 -24,000 20.56 707,020,000 314,012,160 2.160 2014-08-28
2066 2014-08-29 145,400,000 -22,000 20.57 707,020,000 316,972,000 2.180 2014-08-27
2067 2014-08-28 145,422,000 34,000 20.57 707,020,000 318,474,180 2.190 2014-08-26
2068 2014-08-27 145,388,000 -100,000 20.56 707,020,000 319,853,600 2.200 2014-08-25
2069 2014-08-26 145,488,000 20,000 20.58 707,020,000 321,528,480 2.210 2014-08-22
2070 2014-08-25 145,468,000 -1,880,000 20.57 707,020,000 321,484,280 2.210 2014-08-21
2071 2014-08-22 147,348,000 -46,000 20.84 707,020,000 325,639,080 2.210 2014-08-20
2072 2014-08-21 147,394,000 -134,000 20.85 707,020,000 325,740,740 2.210 2014-08-19
2073 2014-08-20 147,528,000 -72,000 20.87 707,020,000 324,561,600 2.200 2014-08-18
2074 2014-08-18 147,600,000 -506,000 20.88 707,020,000 329,148,000 2.230 2014-08-14
2075 2014-08-15 148,106,000 -156,000 20.95 707,020,000 331,757,440 2.240 2014-08-13
2076 2014-08-14 148,262,000 -4,000 20.97 707,020,000 329,141,640 2.220 2014-08-12
2077 2014-08-12 148,266,000 -106,000 20.97 707,020,000 327,667,860 2.210 2014-08-08
2078 2014-08-11 148,372,000 -250,000 20.99 707,020,000 329,385,840 2.220 2014-08-07
2079 2014-08-08 148,622,000 -146,000 21.02 707,020,000 331,427,060 2.230 2014-08-06
2080 2014-08-07 148,768,000 -1,230,000 21.04 707,020,000 331,752,640 2.230 2014-08-05
2081 2014-08-06 149,998,000 -64,000 21.22 707,020,000 326,995,640 2.180 2014-08-04
2082 2014-08-05 150,062,000 -242,000 21.22 707,020,000 316,630,820 2.110 2014-08-01
2083 2014-08-04 150,304,000 -58,000 21.26 707,020,000 318,644,480 2.120 2014-07-31
2084 2014-08-01 150,362,000 -240,000 21.27 707,020,000 323,278,300 2.150 2014-07-30
2085 2014-07-31 150,602,000 -336,000 21.30 707,020,000 323,794,300 2.150 2014-07-29
2086 2014-07-30 150,938,000 1,074,000 21.35 707,020,000 323,007,320 2.140 2014-07-28
2087 2014-07-29 149,864,000 60,000 21.20 707,020,000 311,717,120 2.080 2014-07-25
2088 2014-07-28 149,804,000 152,000 21.19 707,020,000 314,588,400 2.100 2014-07-24
2089 2014-07-25 149,652,000 710,000 21.17 707,020,000 314,269,200 2.100 2014-07-23
2090 2014-07-24 148,942,000 26,000 21.07 707,020,000 300,862,840 2.020 2014-07-22
2091 2014-07-23 148,916,000 48,000 21.06 707,020,000 299,321,160 2.010 2014-07-21
2092 2014-07-22 148,868,000 -22,000 21.06 707,020,000 300,713,360 2.020 2014-07-18
2093 2014-07-21 148,890,000 12,000 21.06 707,020,000 300,757,800 2.020 2014-07-17
2094 2014-07-18 148,878,000 -112,000 21.06 707,020,000 303,711,120 2.040 2014-07-16
2095 2014-07-17 148,990,000 -576,000 21.07 707,020,000 303,939,600 2.040 2014-07-15
2096 2014-07-16 149,566,000 -524,000 21.15 707,020,000 305,114,640 2.040 2014-07-14
2097 2014-07-15 150,090,000 46,000 21.23 707,020,000 298,679,100 1.990 2014-07-11
2098 2014-07-14 150,044,000 -12,000 21.22 707,020,000 297,087,120 1.980 2014-07-10
2099 2014-07-11 150,056,000 -70,000 21.22 707,020,000 294,109,760 1.960 2014-07-09
2100 2014-07-10 150,126,000 -108,000 21.23 707,020,000 292,745,700 1.950 2014-07-08
2101 2014-07-09 150,234,000 132,000 21.25 707,020,000 288,449,280 1.920 2014-07-07
2102 2014-07-08 150,102,000 -642,000 21.23 707,020,000 288,195,840 1.920 2014-07-04
2103 2014-07-07 150,744,000 -60,000 21.32 707,020,000 289,428,480 1.920 2014-07-03
2104 2014-07-04 150,804,000 30,000 21.33 707,020,000 285,019,560 1.890 2014-07-02
2105 2014-06-30 150,774,000 -270,000 21.33 707,020,000 286,470,600 1.900 2014-06-26
2106 2014-06-27 151,044,000 -310,000 21.36 707,020,000 283,962,720 1.880 2014-06-25
2107 2014-06-26 151,354,000 28,000 21.41 707,020,000 286,059,060 1.890 2014-06-24
2108 2014-06-25 151,326,000 -142,000 21.40 707,020,000 290,545,920 1.920 2014-06-23
2109 2014-06-24 151,468,000 -72,000 21.42 707,020,000 286,274,520 1.890 2014-06-20
2110 2014-06-23 151,540,000 -18,000 21.43 707,020,000 284,895,200 1.880 2014-06-19
2111 2014-06-20 151,558,000 -184,000 21.44 707,020,000 289,475,780 1.910 2014-06-18
2112 2014-06-19 151,742,000 182,000 21.46 707,020,000 291,344,640 1.920 2014-06-17
2113 2014-06-18 151,560,000 -404,000 21.44 707,020,000 301,604,400 1.990 2014-06-16
2114 2014-06-17 151,964,000 -76,000 21.49 707,020,000 294,810,160 1.940 2014-06-13
2115 2014-06-16 152,040,000 -776,000 21.50 707,020,000 293,437,200 1.930 2014-06-12
2116 2014-06-13 152,816,000 -1,010,000 21.61 707,020,000 290,350,400 1.900 2014-06-11
2117 2014-06-12 153,826,000 -160,000 21.76 707,020,000 276,886,800 1.800 2014-06-10
2118 2014-06-11 153,986,000 -40,000 21.78 707,020,000 274,095,080 1.780 2014-06-09
2119 2014-06-10 154,026,000 114,000 21.79 707,020,000 266,464,980 1.730 2014-06-06
2120 2014-06-09 153,912,000 222,000 21.77 707,020,000 269,346,000 1.750 2014-06-05
2121 2014-06-05 153,690,000 -112,000 21.74 707,020,000 273,568,200 1.780 2014-06-03
2122 2014-06-04 153,802,000 -262,000 21.75 707,020,000 273,767,560 1.780 2014-05-30
2123 2014-06-03 154,064,000 86,000 21.79 707,020,000 269,612,000 1.750 2014-05-29
2124 2014-05-30 153,978,000 -250,000 21.78 707,020,000 272,541,060 1.770 2014-05-28
2125 2014-05-29 154,228,000 -84,000 21.81 707,020,000 271,441,280 1.760 2014-05-27
2126 2014-05-28 154,312,000 -54,000 21.83 707,020,000 285,477,200 1.850 2014-05-26
2127 2014-05-27 154,366,000 -156,000 21.83 707,020,000 282,489,780 1.830 2014-05-23
2128 2014-05-26 154,522,000 -94,000 21.86 707,020,000 281,230,040 1.820 2014-05-22
2129 2014-05-23 154,616,000 20,000 21.87 707,020,000 275,216,480 1.780 2014-05-21
2130 2014-05-22 154,596,000 20,000 21.87 707,020,000 278,272,800 1.800 2014-05-20
2131 2014-05-21 154,576,000 -32,000 21.86 707,020,000 276,691,040 1.790 2014-05-19
2132 2014-05-19 154,608,000 70,000 21.87 707,020,000 281,386,560 1.820 2014-05-15
2133 2014-05-16 154,538,000 274,000 21.86 707,020,000 285,895,300 1.850 2014-05-14
2134 2014-05-15 154,264,000 220,000 21.82 707,020,000 277,675,200 1.800 2014-05-13
2135 2014-05-14 154,044,000 50,000 21.79 707,020,000 277,279,200 1.800 2014-05-12
2136 2014-05-13 153,994,000 -140,000 21.78 707,020,000 272,569,380 1.770 2014-05-09
2137 2014-05-12 154,134,000 -128,000 21.80 707,020,000 280,523,880 1.820 2014-05-08
2138 2014-05-09 154,262,000 -36,000 21.82 707,020,000 276,128,980 1.790 2014-05-07
2139 2014-05-08 154,298,000 -204,000 21.82 707,020,000 279,279,380 1.810 2014-05-05
2140 2014-05-07 154,502,000 16,000 21.85 707,020,000 281,193,640 1.820 2014-05-02
2141 2014-05-05 154,486,000 8,000 21.85 707,020,000 279,619,660 1.810 2014-04-30
2142 2014-05-02 154,478,000 -312,000 21.85 707,020,000 279,605,180 1.810 2014-04-29
2143 2014-04-30 154,790,000 -172,000 21.89 707,020,000 283,265,700 1.830 2014-04-28
2144 2014-04-29 154,962,000 98,000 21.92 707,020,000 289,778,940 1.870 2014-04-25
2145 2014-04-28 154,864,000 -128,000 21.90 707,020,000 291,144,320 1.880 2014-04-24
2146 2014-04-25 154,992,000 -14,000 21.92 707,020,000 291,384,960 1.880 2014-04-23
2147 2014-04-24 155,006,000 -480,000 21.92 707,020,000 292,961,340 1.890 2014-04-22
2148 2014-04-23 155,486,000 -8,000 21.99 707,020,000 296,978,260 1.910 2014-04-17
2149 2014-04-22 155,494,000 122,000 21.99 707,020,000 296,993,540 1.910 2014-04-16
2150 2014-04-17 155,372,000 242,000 21.98 707,020,000 296,760,520 1.910 2014-04-15
2151 2014-04-16 155,130,000 20,000 21.94 707,020,000 314,913,900 2.030 2014-04-14
2152 2014-04-15 155,110,000 646,000 21.94 707,020,000 314,873,300 2.030 2014-04-11
2153 2014-04-14 154,464,000 -188,000 21.85 707,020,000 310,472,640 2.010 2014-04-10
2154 2014-04-11 154,652,000 -30,000 21.87 707,020,000 276,827,080 1.790 2014-04-09
2155 2014-04-10 154,682,000 -86,000 21.88 707,020,000 275,333,960 1.780 2014-04-08
2156 2014-04-09 154,768,000 106,000 21.89 707,020,000 267,748,640 1.730 2014-04-07
2157 2014-04-08 154,662,000 -3,020,000 21.88 707,020,000 275,298,360 1.780 2014-04-04
2158 2014-04-07 157,682,000 -10,000 22.30 707,020,000 279,097,140 1.770 2014-04-03
2159 2014-04-04 157,692,000 86,000 22.30 707,020,000 283,845,600 1.800 2014-04-02
2160 2014-04-03 157,606,000 980,000 22.29 707,020,000 277,386,560 1.760 2014-04-01
2161 2014-04-01 156,626,000 -44,000 22.15 707,020,000 275,661,760 1.760 2014-03-28
2162 2014-03-31 156,670,000 86,000 22.16 707,020,000 275,739,200 1.760 2014-03-27
2163 2014-03-28 156,584,000 382,000 22.15 707,020,000 281,851,200 1.800 2014-03-26
2164 2014-03-27 156,202,000 62,000 22.09 707,020,000 279,601,580 1.790 2014-03-25
2165 2014-03-26 156,140,000 -662,000 22.08 707,020,000 291,981,800 1.870 2014-03-24
2166 2014-03-25 156,802,000 28,000 22.18 707,020,000 264,995,380 1.690 2014-03-21
2167 2014-03-24 156,774,000 846,000 22.17 707,020,000 263,380,320 1.680 2014-03-20
2168 2014-03-17 155,928,000 -8,000 22.05 707,020,000 266,636,880 1.710 2014-03-13
2169 2014-03-14 155,936,000 -64,000 22.06 707,020,000 269,769,280 1.730 2014-03-12
2170 2014-03-13 156,000,000 -12,000 22.06 707,020,000 273,000,000 1.750 2014-03-11
2171 2014-03-12 156,012,000 -106,000 22.07 707,020,000 271,460,880 1.740 2014-03-10
2172 2014-03-11 156,118,000 -986,000 22.08 707,020,000 284,134,760 1.820 2014-03-07
2173 2014-03-10 157,104,000 -20,000 22.22 707,020,000 285,929,280 1.820 2014-03-06
2174 2014-03-07 157,124,000 -54,000 22.22 707,020,000 285,965,680 1.820 2014-03-05
2175 2014-03-06 157,178,000 -54,000 22.23 707,020,000 286,063,960 1.820 2014-03-04
2176 2014-03-05 157,232,000 -86,000 22.24 707,020,000 283,017,600 1.800 2014-03-03
2177 2014-03-04 157,318,000 -168,000 22.25 707,020,000 284,745,580 1.810 2014-02-28
2178 2014-03-03 157,486,000 -472,000 22.27 707,020,000 281,899,940 1.790 2014-02-27
2179 2014-02-28 157,958,000 2,000 22.34 707,020,000 271,687,760 1.720 2014-02-26
2180 2014-02-27 157,956,000 -358,000 22.34 707,020,000 273,263,880 1.730 2014-02-25
2181 2014-02-26 158,314,000 -674,000 22.39 707,020,000 265,967,520 1.680 2014-02-24
2182 2014-02-25 158,988,000 -30,000 22.49 707,020,000 265,509,960 1.670 2014-02-21
2183 2014-02-24 159,018,000 -884,000 22.49 707,020,000 268,740,420 1.690 2014-02-20
2184 2014-02-20 159,902,000 -30,000 22.62 707,020,000 262,239,280 1.640 2014-02-18
2185 2014-02-18 159,932,000 -22,000 22.62 707,020,000 263,887,800 1.650 2014-02-14
2186 2014-02-17 159,954,000 -100,000 22.62 707,020,000 265,523,640 1.660 2014-02-13
2187 2014-02-14 160,054,000 22,000 22.64 707,020,000 265,689,640 1.660 2014-02-12
2188 2014-02-13 160,032,000 110,000 22.63 707,020,000 260,852,160 1.630 2014-02-11
2189 2014-02-12 159,922,000 86,000 22.62 707,020,000 255,875,200 1.600 2014-02-10
2190 2014-02-11 159,836,000 -410,000 22.61 707,020,000 255,737,600 1.600 2014-02-07
2191 2014-02-10 160,246,000 -16,000 22.66 707,020,000 256,393,600 1.600 2014-02-06
2192 2014-02-07 160,262,000 26,000 22.67 707,020,000 254,816,580 1.590 2014-02-05
2193 2014-02-06 160,236,000 132,000 22.66 707,020,000 257,979,960 1.610 2014-02-04
2194 2014-02-05 160,104,000 -20,000 22.64 707,020,000 262,570,560 1.640 2014-01-29
2195 2014-02-04 160,124,000 -10,000 22.65 707,020,000 262,603,360 1.640 2014-01-28
2196 2014-01-29 160,134,000 -140,000 22.65 707,020,000 261,018,420 1.630 2014-01-27
2197 2014-01-28 160,274,000 50,000 22.67 707,020,000 267,657,580 1.670 2014-01-24
2198 2014-01-24 160,224,000 -98,000 22.66 707,020,000 270,778,560 1.690 2014-01-22
2199 2014-01-23 160,322,000 50,000 22.68 707,020,000 269,340,960 1.680 2014-01-21
2200 2014-01-22 160,272,000 100,000 22.67 707,020,000 269,256,960 1.680 2014-01-20
2201 2014-01-21 160,172,000 78,000 22.65 707,020,000 270,690,680 1.690 2014-01-17
2202 2014-01-16 160,094,000 -12,000 22.64 707,020,000 267,356,980 1.670 2014-01-14
2203 2014-01-15 160,106,000 -6,000 22.65 707,020,000 267,377,020 1.670 2014-01-13
2204 2014-01-14 160,112,000 40,000 22.65 707,020,000 268,988,160 1.680 2014-01-10
2205 2014-01-13 160,072,000 -10,000 22.64 707,020,000 268,920,960 1.680 2014-01-09
2206 2014-01-10 160,082,000 10,000 22.64 707,020,000 272,139,400 1.700 2014-01-08
2207 2014-01-09 160,072,000 -10,000 22.64 707,020,000 268,920,960 1.680 2014-01-07
2208 2014-01-08 160,082,000 -2,000 22.64 707,020,000 270,538,580 1.690 2014-01-06
2209 2014-01-07 160,084,000 -40,000 22.64 707,020,000 273,743,640 1.710 2014-01-03
2210 2014-01-06 160,124,000 -42,000 22.65 707,020,000 277,014,520 1.730 2014-01-02
2211 2014-01-03 160,166,000 -40,000 22.65 707,020,000 272,282,200 1.700 2013-12-30
2212 2014-01-02 160,206,000 -180,000 22.66 707,020,000 272,350,200 1.700 2013-12-27
2213 2013-12-30 160,386,000 -182,000 22.68 707,020,000 271,052,340 1.690 2013-12-23
2214 2013-12-27 160,568,000 -68,000 22.71 707,020,000 272,965,600 1.700 2013-12-20
2215 2013-12-20 160,636,000 -22,000 22.72 707,020,000 277,900,280 1.730 2013-12-18
2216 2013-12-19 160,658,000 -118,000 22.72 707,020,000 277,938,340 1.730 2013-12-17
2217 2013-12-18 160,776,000 -10,000 22.74 707,020,000 278,142,480 1.730 2013-12-16
2218 2013-12-17 160,786,000 -34,000 22.74 707,020,000 278,159,780 1.730 2013-12-13
2219 2013-12-16 160,820,000 -30,000 22.75 707,020,000 276,610,400 1.720 2013-12-12
2220 2013-12-13 160,850,000 28,000 22.75 707,020,000 279,879,000 1.740 2013-12-11
2221 2013-12-12 160,822,000 60,000 22.75 707,020,000 281,438,500 1.750 2013-12-10
2222 2013-12-11 160,762,000 68,000 22.74 707,020,000 281,333,500 1.750 2013-12-09
2223 2013-12-10 160,694,000 188,000 22.73 707,020,000 281,214,500 1.750 2013-12-06
2224 2013-12-09 160,506,000 -14,000 22.70 707,020,000 279,280,440 1.740 2013-12-05
2225 2013-12-06 160,520,000 -244,000 22.70 707,020,000 280,910,000 1.750 2013-12-04
2226 2013-12-05 160,764,000 132,000 22.74 707,020,000 279,729,360 1.740 2013-12-03
2227 2013-12-04 160,632,000 96,000 22.72 707,020,000 277,893,360 1.730 2013-12-02
2228 2013-12-03 160,536,000 -130,000 22.71 707,020,000 280,938,000 1.750 2013-11-29
2229 2013-12-02 160,666,000 74,000 22.72 707,020,000 279,558,840 1.740 2013-11-28
2230 2013-11-29 160,592,000 16,000 22.71 707,020,000 279,430,080 1.740 2013-11-27
2231 2013-11-28 160,576,000 -36,000 22.71 707,020,000 277,796,480 1.730 2013-11-26
2232 2013-11-27 160,612,000 -112,000 22.72 707,020,000 281,071,000 1.750 2013-11-25
2233 2013-11-26 160,724,000 54,000 22.73 707,020,000 282,874,240 1.760 2013-11-22
2234 2013-11-25 160,670,000 16,000 22.72 707,020,000 281,172,500 1.750 2013-11-21
2235 2013-11-22 160,654,000 212,000 22.72 707,020,000 284,357,580 1.770 2013-11-20
2236 2013-11-21 160,442,000 -50,000 22.69 707,020,000 287,191,180 1.790 2013-11-19
2237 2013-11-20 160,492,000 -154,000 22.70 707,020,000 284,070,840 1.770 2013-11-18
2238 2013-11-19 160,646,000 30,000 22.72 707,020,000 277,917,580 1.730 2013-11-15
2239 2013-11-18 160,616,000 10,000 22.72 707,020,000 279,471,840 1.740 2013-11-14
2240 2013-11-15 160,606,000 68,000 22.72 707,020,000 277,848,380 1.730 2013-11-13
2241 2013-11-14 160,538,000 36,000 22.71 707,020,000 279,336,120 1.740 2013-11-12
2242 2013-11-13 160,502,000 20,000 22.70 707,020,000 280,878,500 1.750 2013-11-11
2243 2013-11-12 160,482,000 160,000 22.70 707,020,000 279,238,680 1.740 2013-11-08
2244 2013-11-11 160,322,000 100,000 22.68 707,020,000 282,166,720 1.760 2013-11-07
2245 2013-11-08 160,222,000 228,000 22.66 707,020,000 285,195,160 1.780 2013-11-06
2246 2013-11-07 159,994,000 46,000 22.63 707,020,000 283,189,380 1.770 2013-11-05
2247 2013-11-06 159,948,000 12,000 22.62 707,020,000 289,505,880 1.810 2013-11-04
2248 2013-11-05 159,936,000 60,000 22.62 707,020,000 281,487,360 1.760 2013-11-01
2249 2013-11-04 159,876,000 -20,000 22.61 707,020,000 278,184,240 1.740 2013-10-31
2250 2013-11-01 159,896,000 -86,000 22.62 707,020,000 281,416,960 1.760 2013-10-30
2251 2013-10-31 159,982,000 -14,000 22.63 707,020,000 275,169,040 1.720 2013-10-29
2252 2013-10-29 159,996,000 -30,000 22.63 707,020,000 283,192,920 1.770 2013-10-25
2253 2013-10-28 160,026,000 -268,000 22.63 707,020,000 281,645,760 1.760 2013-10-24
2254 2013-10-25 160,294,000 -40,000 22.67 707,020,000 286,926,260 1.790 2013-10-23
2255 2013-10-24 160,334,000 76,000 22.68 707,020,000 288,601,200 1.800 2013-10-22
2256 2013-10-23 160,258,000 -40,000 22.67 707,020,000 290,066,980 1.810 2013-10-21
2257 2013-10-22 160,298,000 -10,000 22.67 707,020,000 288,536,400 1.800 2013-10-18
2258 2013-10-21 160,308,000 -6,000 22.67 707,020,000 288,554,400 1.800 2013-10-17
2259 2013-10-18 160,314,000 -20,000 22.67 707,020,000 286,962,060 1.790 2013-10-16
2260 2013-10-17 160,334,000 -84,000 22.68 707,020,000 286,997,860 1.790 2013-10-15
2261 2013-10-16 160,418,000 58,000 22.69 707,020,000 288,752,400 1.800 2013-10-11
2262 2013-10-15 160,360,000 8,000 22.68 707,020,000 287,044,400 1.790 2013-10-10
2263 2013-10-11 160,352,000 240,000 22.68 707,020,000 287,030,080 1.790 2013-10-09
2264 2013-10-10 160,112,000 -210,000 22.65 707,020,000 289,802,720 1.810 2013-10-08
2265 2013-10-09 160,322,000 32,000 22.68 707,020,000 282,166,720 1.760 2013-10-07
2266 2013-10-08 160,290,000 2,000 22.67 707,020,000 285,316,200 1.780 2013-10-04
2267 2013-10-07 160,288,000 -8,000 22.67 707,020,000 285,312,640 1.780 2013-10-03
2268 2013-10-04 160,296,000 -20,000 22.67 707,020,000 286,929,840 1.790 2013-10-02
2269 2013-10-03 160,316,000 -80,000 22.67 707,020,000 285,362,480 1.780 2013-09-30
2270 2013-09-30 160,396,000 32,000 22.69 707,020,000 287,108,840 1.790 2013-09-26
2271 2013-09-27 160,364,000 18,000 22.68 707,020,000 285,447,920 1.780 2013-09-25
2272 2013-09-26 160,346,000 70,000 22.68 707,020,000 287,019,340 1.790 2013-09-24
2273 2013-09-25 160,276,000 -4,000 22.67 707,020,000 286,894,040 1.790 2013-09-23
2274 2013-09-24 160,280,000 20,000 22.67 707,020,000 290,106,800 1.810 2013-09-19
2275 2013-09-23 160,260,000 -40,000 22.67 707,020,000 290,070,600 1.810 2013-09-18
2276 2013-09-19 160,300,000 -90,000 22.67 707,020,000 286,937,000 1.790 2013-09-17
2277 2013-09-18 160,390,000 194,000 22.69 707,020,000 288,702,000 1.800 2013-09-16
2278 2013-09-17 160,196,000 2,000 22.66 707,020,000 289,954,760 1.810 2013-09-13
2279 2013-09-16 160,194,000 52,000 22.66 707,020,000 293,155,020 1.830 2013-09-12
2280 2013-09-13 160,142,000 240,000 22.65 707,020,000 293,059,860 1.830 2013-09-11
2281 2013-09-12 159,902,000 108,000 22.62 707,020,000 295,818,700 1.850 2013-09-10
2282 2013-09-11 159,794,000 40,000 22.60 707,020,000 289,227,140 1.810 2013-09-09
2283 2013-09-10 159,754,000 78,000 22.60 707,020,000 289,154,740 1.810 2013-09-06
2284 2013-09-09 159,676,000 -2,000 22.58 707,020,000 289,013,560 1.810 2013-09-05
2285 2013-09-06 159,678,000 56,000 22.58 707,020,000 287,420,400 1.800 2013-09-04
2286 2013-09-05 159,622,000 18,000 22.58 707,020,000 287,319,600 1.800 2013-09-03
2287 2013-09-04 159,604,000 -16,000 22.57 707,020,000 284,095,120 1.780 2013-09-02
2288 2013-09-03 159,620,000 174,000 22.58 707,020,000 284,123,600 1.780 2013-08-30
2289 2013-09-02 159,446,000 34,000 22.55 707,020,000 283,813,880 1.780 2013-08-29
2290 2013-08-30 159,412,000 290,000 22.55 707,020,000 280,565,120 1.760 2013-08-28
2291 2013-08-29 159,122,000 6,000 22.51 707,020,000 284,828,380 1.790 2013-08-27
2292 2013-08-28 159,116,000 -14,000 22.51 707,020,000 284,817,640 1.790 2013-08-26
2293 2013-08-27 159,130,000 -48,000 22.51 707,020,000 284,842,700 1.790 2013-08-23
2294 2013-08-26 159,178,000 -12,000 22.51 707,020,000 284,928,620 1.790 2013-08-22
2295 2013-08-23 159,190,000 74,000 22.52 707,020,000 283,358,200 1.780 2013-08-21
2296 2013-08-22 159,116,000 70,000 22.51 707,020,000 284,817,640 1.790 2013-08-20
2297 2013-08-21 159,046,000 50,000 22.50 707,020,000 287,873,260 1.810 2013-08-19
2298 2013-08-20 158,996,000 -20,000 22.49 707,020,000 292,552,640 1.840 2013-08-16
2299 2013-08-19 159,016,000 -162,000 22.49 707,020,000 289,409,120 1.820 2013-08-15
2300 2013-08-16 159,178,000 -30,000 22.51 707,020,000 291,295,740 1.830 2013-08-13
2301 2013-08-15 159,208,000 -146,000 22.52 707,020,000 288,166,480 1.810 2013-08-12
2302 2013-08-13 159,354,000 242,000 22.54 707,020,000 285,243,660 1.790 2013-08-09
2303 2013-08-12 159,112,000 74,000 22.50 707,020,000 281,628,240 1.770 2013-08-08
2304 2013-08-09 159,038,000 34,000 22.49 707,020,000 281,497,260 1.770 2013-08-07
2305 2013-08-08 159,004,000 76,000 22.49 707,020,000 284,617,160 1.790 2013-08-06
2306 2013-08-07 158,928,000 -52,000 22.48 707,020,000 281,302,560 1.770 2013-08-05
2307 2013-08-06 158,980,000 52,000 22.49 707,020,000 281,394,600 1.770 2013-08-02
2308 2013-08-02 158,928,000 6,000 22.48 707,020,000 273,356,160 1.720 2013-07-31
2309 2013-08-01 158,922,000 -40,000 22.48 707,020,000 274,935,060 1.730 2013-07-30
2310 2013-07-31 158,962,000 -90,000 22.48 707,020,000 271,825,020 1.710 2013-07-29
2311 2013-07-30 159,052,000 -10,000 22.50 707,020,000 276,750,480 1.740 2013-07-26
2312 2013-07-29 159,062,000 -10,000 22.50 707,020,000 275,177,260 1.730 2013-07-25
2313 2013-07-26 159,072,000 -10,000 22.50 707,020,000 278,376,000 1.750 2013-07-24
2314 2013-07-25 159,082,000 36,000 22.50 707,020,000 273,621,040 1.720 2013-07-23
2315 2013-07-24 159,046,000 44,000 22.50 707,020,000 268,787,740 1.690 2013-07-22
2316 2013-07-23 159,002,000 90,000 22.49 707,020,000 267,123,360 1.680 2013-07-19
2317 2013-07-22 158,912,000 -12,000 22.48 707,020,000 274,917,760 1.730 2013-07-18
2318 2013-07-19 158,924,000 -8,000 22.48 707,020,000 273,349,280 1.720 2013-07-17
2319 2013-07-18 158,932,000 -32,000 22.48 707,020,000 273,363,040 1.720 2013-07-16
2320 2013-07-17 158,964,000 -118,000 22.48 707,020,000 278,187,000 1.750 2013-07-15
2321 2013-07-15 159,082,000 90,000 22.50 707,020,000 273,621,040 1.720 2013-07-11
2322 2013-07-12 158,992,000 -114,000 22.49 707,020,000 267,106,560 1.680 2013-07-10
2323 2013-07-10 159,106,000 6,000 22.50 707,020,000 264,115,960 1.660 2013-07-08
2324 2013-07-09 159,100,000 -10,000 22.50 707,020,000 265,697,000 1.670 2013-07-05
2325 2013-07-08 159,110,000 -474,000 22.50 707,020,000 264,122,600 1.660 2013-07-04
2326 2013-07-05 159,584,000 32,000 22.57 707,020,000 264,909,440 1.660 2013-07-03
2327 2013-07-04 159,552,000 748,000 22.57 707,020,000 269,642,880 1.690 2013-07-02
2328 2013-07-03 158,804,000 -14,000 22.46 707,020,000 273,142,880 1.720 2013-06-28
2329 2013-07-02 158,818,000 4,000 22.46 707,020,000 258,873,340 1.630 2013-06-27
2330 2013-06-28 158,814,000 -36,000 22.46 707,020,000 260,454,960 1.640 2013-06-26
2331 2013-06-27 158,850,000 258,000 22.47 707,020,000 254,160,000 1.600 2013-06-25
2332 2013-06-26 158,592,000 -74,000 22.43 707,020,000 256,919,040 1.620 2013-06-24
2333 2013-06-25 158,666,000 410,000 22.44 707,020,000 268,145,540 1.690 2013-06-21
2334 2013-06-24 158,256,000 368,000 22.38 707,020,000 264,287,520 1.670 2013-06-20
2335 2013-06-21 157,888,000 340,000 22.33 707,020,000 269,988,480 1.710 2013-06-19
2336 2013-06-20 157,548,000 -98,000 22.28 707,020,000 277,284,480 1.760 2013-06-18
2337 2013-06-19 157,646,000 -26,000 22.30 707,020,000 280,609,880 1.780 2013-06-17
2338 2013-06-18 157,672,000 -814,000 22.30 707,020,000 275,926,000 1.750 2013-06-14
2339 2013-06-17 158,486,000 156,000 22.42 707,020,000 275,765,640 1.740 2013-06-13
2340 2013-06-14 158,330,000 20,000 22.39 707,020,000 277,077,500 1.750 2013-06-11
2341 2013-06-13 158,310,000 -30,000 22.39 707,020,000 288,124,200 1.820 2013-06-10
2342 2013-06-11 158,340,000 108,000 22.40 707,020,000 285,012,000 1.800 2013-06-07
2343 2013-06-10 158,232,000 -50,000 22.38 707,020,000 297,476,160 1.880 2013-06-06
2344 2013-06-07 158,282,000 -148,000 22.39 707,020,000 305,484,260 1.930 2013-06-05
2345 2013-06-06 158,430,000 -8,000 22.41 707,020,000 307,354,200 1.940 2013-06-04
2346 2013-06-05 158,438,000 -112,000 22.41 707,020,000 304,200,960 1.920 2013-06-03
2347 2013-06-04 158,550,000 -10,000 22.43 707,020,000 304,416,000 1.920 2013-05-31
2348 2013-06-03 158,560,000 -242,000 22.43 707,020,000 309,192,000 1.950 2013-05-30
2349 2013-05-30 158,802,000 12,000 22.46 707,020,000 301,723,800 1.900 2013-05-28
2350 2013-05-29 158,790,000 126,000 22.46 707,020,000 296,937,300 1.870 2013-05-27
2351 2013-05-28 158,664,000 100,000 22.44 707,020,000 304,634,880 1.920 2013-05-24
2352 2013-05-27 158,564,000 -4,000 22.43 707,020,000 304,442,880 1.920 2013-05-23
2353 2013-05-24 158,568,000 -30,000 22.43 707,020,000 310,793,280 1.960 2013-05-22
2354 2013-05-23 158,598,000 -356,000 22.43 707,020,000 310,852,080 1.960 2013-05-21
2355 2013-05-22 158,954,000 -14,000 22.48 707,020,000 314,728,920 1.980 2013-05-20
2356 2013-05-21 158,968,000 -244,000 22.48 707,020,000 303,628,880 1.910 2013-05-16
2357 2013-05-20 159,212,000 14,000 22.52 707,020,000 300,910,680 1.890 2013-05-15
2358 2013-05-16 159,198,000 -500,000 22.52 707,020,000 304,068,180 1.910 2013-05-14
2359 2013-05-15 159,698,000 -78,000 22.59 707,020,000 308,217,140 1.930 2013-05-13
2360 2013-05-13 159,776,000 100,000 22.60 707,020,000 313,160,960 1.960 2013-05-09
2361 2013-05-10 159,676,000 -142,000 22.58 707,020,000 312,964,960 1.960 2013-05-08
2362 2013-05-09 159,818,000 -86,000 22.60 707,020,000 310,046,920 1.940 2013-05-07
2363 2013-05-08 159,904,000 -72,000 22.62 707,020,000 310,213,760 1.940 2013-05-06
2364 2013-05-07 159,976,000 92,000 22.63 707,020,000 307,153,920 1.920 2013-05-03
2365 2013-05-06 159,884,000 -34,000 22.61 707,020,000 306,977,280 1.920 2013-05-02
2366 2013-05-03 159,918,000 -114,000 22.62 707,020,000 308,641,740 1.930 2013-04-30
2367 2013-05-02 160,032,000 10,000 22.63 707,020,000 304,060,800 1.900 2013-04-29
2368 2013-04-30 160,022,000 4,000 22.63 707,020,000 296,040,700 1.850 2013-04-26
2369 2013-04-29 160,018,000 76,000 22.63 707,020,000 302,434,020 1.890 2013-04-25
2370 2013-04-26 159,942,000 142,000 22.62 707,020,000 295,892,700 1.850 2013-04-24
2371 2013-04-25 159,800,000 54,000 22.60 707,020,000 294,032,000 1.840 2013-04-23
2372 2013-04-23 159,746,000 -44,000 22.59 707,020,000 297,127,560 1.860 2013-04-19
2373 2013-04-22 159,790,000 -10,000 22.60 707,020,000 292,415,700 1.830 2013-04-18
2374 2013-04-19 159,800,000 -10,000 22.60 707,020,000 289,238,000 1.810 2013-04-17
2375 2013-04-18 159,810,000 6,000 22.60 707,020,000 286,059,900 1.790 2013-04-16
2376 2013-04-17 159,804,000 8,000 22.60 707,020,000 284,451,120 1.780 2013-04-15
2377 2013-04-16 159,796,000 -62,000 22.60 707,020,000 294,024,640 1.840 2013-04-12
2378 2013-04-15 159,858,000 80,000 22.61 707,020,000 290,941,560 1.820 2013-04-11
2379 2013-04-12 159,778,000 96,000 22.60 707,020,000 287,600,400 1.800 2013-04-10
2380 2013-04-11 159,682,000 -56,000 22.59 707,020,000 285,830,780 1.790 2013-04-09
2381 2013-04-10 159,738,000 -112,000 22.59 707,020,000 281,138,880 1.760 2013-04-08
2382 2013-04-09 159,850,000 -110,000 22.61 707,020,000 281,336,000 1.760 2013-04-05
2383 2013-04-08 159,960,000 480,000 22.62 707,020,000 289,527,600 1.810 2013-04-03
2384 2013-04-05 159,480,000 -470,000 22.56 707,020,000 287,064,000 1.800 2013-04-02
2385 2013-04-02 159,950,000 68,000 22.62 707,020,000 299,106,500 1.870 2013-03-27
2386 2013-03-28 159,882,000 -114,000 22.61 707,020,000 300,578,160 1.880 2013-03-26
2387 2013-03-27 159,996,000 16,000 22.63 707,020,000 303,992,400 1.900 2013-03-25
2388 2013-03-25 159,980,000 120,000 22.63 707,020,000 299,162,600 1.870 2013-03-21
2389 2013-03-22 159,860,000 5,546,000 22.61 707,020,000 306,931,200 1.920 2013-03-20
2390 2013-03-21 154,314,000 -96,000 21.83 707,020,000 288,567,180 1.870 2013-03-19
2391 2013-03-20 154,410,000 -80,000 21.84 707,020,000 285,658,500 1.850 2013-03-18
2392 2013-03-19 154,490,000 -18,000 21.85 707,020,000 299,710,600 1.940 2013-03-15
2393 2013-03-18 154,508,000 -250,000 21.85 707,020,000 288,929,960 1.870 2013-03-14
2394 2013-03-15 154,758,000 -190,000 21.89 707,020,000 294,040,200 1.900 2013-03-13
2395 2013-03-14 154,948,000 152,000 21.92 707,020,000 300,599,120 1.940 2013-03-12
2396 2013-03-13 154,796,000 138,000 21.89 707,020,000 308,044,040 1.990 2013-03-11
2397 2013-03-12 154,658,000 90,000 21.87 707,020,000 310,862,580 2.010 2013-03-08
2398 2013-03-11 154,568,000 -16,000 21.86 707,020,000 310,681,680 2.010 2013-03-07
2399 2013-03-08 154,584,000 -68,000 21.86 707,020,000 312,259,680 2.020 2013-03-06
2400 2013-03-06 154,652,000 14,000 21.87 707,020,000 304,664,440 1.970 2013-03-04
2401 2013-03-05 154,638,000 -94,000 21.87 707,020,000 318,554,280 2.060 2013-03-01
2402 2013-03-04 154,732,000 -54,000 21.89 707,020,000 324,937,200 2.100 2013-02-28
2403 2013-03-01 154,786,000 8,000 21.89 707,020,000 312,667,720 2.020 2013-02-27
2404 2013-02-28 154,778,000 -30,000 21.89 707,020,000 309,556,000 2.000 2013-02-26
2405 2013-02-27 154,808,000 490,000 21.90 707,020,000 317,356,400 2.050 2013-02-25
2406 2013-02-26 154,318,000 -212,000 21.83 707,020,000 317,895,080 2.060 2013-02-22
2407 2013-02-25 154,530,000 -60,000 21.86 707,020,000 316,786,500 2.050 2013-02-21
2408 2013-02-22 154,590,000 2,000 21.87 707,020,000 326,184,900 2.110 2013-02-20
2409 2013-02-21 154,588,000 -52,000 21.86 707,020,000 332,364,200 2.150 2013-02-19
2410 2013-02-20 154,640,000 -238,000 21.87 707,020,000 344,847,200 2.230 2013-02-18
2411 2013-02-19 154,878,000 -96,000 21.91 707,020,000 342,280,380 2.210 2013-02-15
2412 2013-02-18 154,974,000 54,000 21.92 707,020,000 333,194,100 2.150 2013-02-14
2413 2013-02-15 154,920,000 4,000 21.91 707,020,000 334,627,200 2.160 2013-02-08
2414 2013-02-14 154,916,000 -72,000 21.91 707,020,000 326,872,760 2.110 2013-02-07
2415 2013-02-08 154,988,000 -4,000 21.92 707,020,000 334,774,080 2.160 2013-02-06
2416 2013-02-07 154,992,000 -118,000 21.92 707,020,000 330,132,960 2.130 2013-02-05
2417 2013-02-06 155,110,000 -48,000 21.94 707,020,000 333,486,500 2.150 2013-02-04
2418 2013-02-05 155,158,000 118,000 21.95 707,020,000 330,486,540 2.130 2013-02-01
2419 2013-02-04 155,040,000 124,000 21.93 707,020,000 341,088,000 2.200 2013-01-31
2420 2013-02-01 154,916,000 -394,000 21.91 707,020,000 351,659,320 2.270 2013-01-30
2421 2013-01-31 155,310,000 1,162,000 21.97 707,020,000 351,000,600 2.260 2013-01-29
2422 2013-01-30 154,148,000 -1,878,000 21.80 707,020,000 334,501,160 2.170 2013-01-28
2423 2013-01-29 156,026,000 -122,000 22.07 707,020,000 316,732,780 2.030 2013-01-25
2424 2013-01-28 156,148,000 -130,000 22.09 707,020,000 326,349,320 2.090 2013-01-24
2425 2013-01-25 156,278,000 -22,000 22.10 707,020,000 323,495,460 2.070 2013-01-23
2426 2013-01-24 156,300,000 194,000 22.11 707,020,000 328,230,000 2.100 2013-01-22
2427 2013-01-23 156,106,000 296,000 22.08 707,020,000 326,261,540 2.090 2013-01-21
2428 2013-01-22 155,810,000 6,000 22.04 707,020,000 313,178,100 2.010 2013-01-18
2429 2013-01-21 155,804,000 -3,924,000 22.04 707,020,000 311,608,000 2.000 2013-01-17
2430 2013-01-18 159,728,000 -40,000 22.59 707,020,000 333,831,520 2.090 2013-01-16
2431 2013-01-17 159,768,000 96,000 22.60 707,020,000 333,915,120 2.090 2013-01-15
2432 2013-01-16 159,672,000 166,000 22.58 707,020,000 336,907,920 2.110 2013-01-14
2433 2013-01-15 159,506,000 -54,000 22.56 707,020,000 326,987,300 2.050 2013-01-11
2434 2013-01-14 159,560,000 340,000 22.57 707,020,000 336,671,600 2.110 2013-01-10
2435 2013-01-11 159,220,000 296,000 22.52 707,020,000 350,284,000 2.200 2013-01-09
2436 2013-01-10 158,924,000 678,000 22.48 707,020,000 349,632,800 2.200 2013-01-08
2437 2013-01-09 158,246,000 514,000 22.38 707,020,000 354,471,040 2.240 2013-01-07
2438 2013-01-08 157,732,000 -196,000 22.31 707,020,000 340,701,120 2.160 2013-01-04
2439 2013-01-07 157,928,000 4,000 22.34 707,020,000 345,862,320 2.190 2013-01-03
2440 2013-01-04 157,924,000 1,646,000 22.34 707,020,000 349,012,040 2.210 2013-01-02
2441 2013-01-03 156,278,000 1,094,000 22.10 707,020,000 323,495,460 2.070 2012-12-28
2442 2013-01-02 155,184,000 -42,000 21.95 707,020,000 299,505,120 1.930 2012-12-27
2443 2012-12-28 155,226,000 94,000 21.95 707,020,000 294,929,400 1.900 2012-12-21
2444 2012-12-27 155,132,000 22,000 21.94 707,020,000 293,199,480 1.890 2012-12-20
2445 2012-12-21 155,110,000 92,000 21.94 707,020,000 296,260,100 1.910 2012-12-19
2446 2012-12-20 155,018,000 342,000 21.93 707,020,000 291,433,840 1.880 2012-12-18
2447 2012-12-19 154,676,000 210,000 21.88 707,020,000 295,431,160 1.910 2012-12-17
2448 2012-12-18 154,466,000 44,000 21.85 707,020,000 299,664,040 1.940 2012-12-14
2449 2012-12-17 154,422,000 -82,000 21.84 707,020,000 293,401,800 1.900 2012-12-13
2450 2012-12-14 154,504,000 84,000 21.85 707,020,000 292,012,560 1.890 2012-12-12
2451 2012-12-13 154,420,000 -74,000 21.84 707,020,000 296,486,400 1.920 2012-12-11
2452 2012-12-12 154,494,000 294,000 21.85 707,020,000 298,173,420 1.930 2012-12-10
2453 2012-12-11 154,200,000 850,000 21.81 707,020,000 299,148,000 1.940 2012-12-07
2454 2012-12-10 153,350,000 -286,000 21.69 707,020,000 297,499,000 1.940 2012-12-06
2455 2012-12-07 153,636,000 106,000 21.73 707,020,000 291,908,400 1.900 2012-12-05
2456 2012-12-06 153,530,000 350,000 21.72 707,020,000 285,565,800 1.860 2012-12-04
2457 2012-12-05 153,180,000 160,000 21.67 707,020,000 286,446,600 1.870 2012-12-03
2458 2012-12-04 153,020,000 490,000 21.64 707,020,000 292,268,200 1.910 2012-11-30
2459 2012-12-03 152,530,000 358,000 21.57 707,020,000 276,079,300 1.810 2012-11-29
2460 2012-11-30 152,172,000 116,000 21.52 707,020,000 261,735,840 1.720 2012-11-28
2461 2012-11-29 152,056,000 66,000 21.51 707,020,000 258,495,200 1.700 2012-11-27
2462 2012-11-28 151,990,000 10,000 21.50 707,020,000 265,982,500 1.750 2012-11-26
2463 2012-11-27 151,980,000 -248,000 21.50 707,020,000 265,965,000 1.750 2012-11-23
2464 2012-11-26 152,228,000 -316,000 21.53 707,020,000 266,399,000 1.750 2012-11-22
2465 2012-11-23 152,544,000 50,000 21.58 707,020,000 257,799,360 1.690 2012-11-21
2466 2012-11-22 152,494,000 928,000 21.57 707,020,000 259,239,800 1.700 2012-11-20
2467 2012-11-21 151,566,000 -96,000 21.44 707,020,000 259,177,860 1.710 2012-11-19
2468 2012-11-20 151,662,000 -198,000 21.45 707,020,000 250,242,300 1.650 2012-11-16
2469 2012-11-19 151,860,000 -268,000 21.48 707,020,000 242,976,000 1.600 2012-11-15
2470 2012-11-16 152,128,000 -228,000 21.52 707,020,000 244,926,080 1.610 2012-11-14
2471 2012-11-15 152,356,000 -28,000 21.55 707,020,000 236,151,800 1.550 2012-11-13
2472 2012-11-14 152,384,000 8,000 21.55 707,020,000 237,719,040 1.560 2012-11-12
2473 2012-11-13 152,376,000 -76,000 21.55 707,020,000 240,754,080 1.580 2012-11-09
2474 2012-11-12 152,452,000 -62,000 21.56 707,020,000 245,447,720 1.610 2012-11-08
2475 2012-11-09 152,514,000 116,000 21.57 707,020,000 248,597,820 1.630 2012-11-07
2476 2012-11-08 152,398,000 74,000 21.55 707,020,000 246,884,760 1.620 2012-11-06
2477 2012-11-07 152,324,000 142,000 21.54 707,020,000 251,334,600 1.650 2012-11-05
2478 2012-11-06 152,182,000 -500,000 21.52 707,020,000 254,143,940 1.670 2012-11-02
2479 2012-11-05 152,682,000 -118,000 21.60 707,020,000 253,452,120 1.660 2012-11-01
2480 2012-11-02 152,800,000 -6,000 21.61 707,020,000 246,008,000 1.610 2012-10-31
2481 2012-11-01 152,806,000 -30,000 21.61 707,020,000 246,017,660 1.610 2012-10-30
2482 2012-10-31 152,836,000 -18,000 21.62 707,020,000 249,122,680 1.630 2012-10-29
2483 2012-10-30 152,854,000 -120,000 21.62 707,020,000 252,209,100 1.650 2012-10-26
2484 2012-10-29 152,974,000 342,000 21.64 707,020,000 244,758,400 1.600 2012-10-25
2485 2012-10-26 152,632,000 -244,000 21.59 707,020,000 251,842,800 1.650 2012-10-24
2486 2012-10-25 152,876,000 -40,000 21.62 707,020,000 235,429,040 1.540 2012-10-22
2487 2012-10-24 152,916,000 42,000 21.63 707,020,000 235,490,640 1.540 2012-10-19
2488 2012-10-22 152,874,000 -112,000 21.62 707,020,000 233,897,220 1.530 2012-10-18
2489 2012-10-19 152,986,000 64,000 21.64 707,020,000 229,479,000 1.500 2012-10-17
2490 2012-10-16 152,922,000 -40,000 21.63 707,020,000 218,678,460 1.430 2012-10-12
2491 2012-10-15 152,962,000 -14,000 21.63 707,020,000 215,676,420 1.410 2012-10-11
2492 2012-10-12 152,976,000 -10,000 21.64 707,020,000 212,636,640 1.390 2012-10-10
2493 2012-10-11 152,986,000 -76,000 21.64 707,020,000 212,650,540 1.390 2012-10-09
2494 2012-10-10 153,062,000 2,000 21.65 707,020,000 206,633,700 1.350 2012-10-08
2495 2012-10-09 153,060,000 -76,000 21.65 707,020,000 209,692,200 1.370 2012-10-05
2496 2012-10-05 153,136,000 -20,000 21.66 707,020,000 206,733,600 1.350 2012-10-03
2497 2012-10-04 153,156,000 -4,000 21.66 707,020,000 211,355,280 1.380 2012-09-28
2498 2012-10-03 153,160,000 26,000 21.66 707,020,000 203,702,800 1.330 2012-09-27
2499 2012-09-28 153,134,000 -30,000 21.66 707,020,000 205,199,560 1.340 2012-09-26
2500 2012-09-26 153,164,000 -4,000 21.66 707,020,000 214,429,600 1.400 2012-09-24
2501 2012-09-25 153,168,000 -22,000 21.66 707,020,000 212,903,520 1.390 2012-09-21
2502 2012-09-24 153,190,000 4,000 21.67 707,020,000 209,870,300 1.370 2012-09-20
2503 2012-09-21 153,186,000 -10,000 21.67 707,020,000 212,928,540 1.390 2012-09-19
2504 2012-09-20 153,196,000 20,000 21.67 707,020,000 209,878,520 1.370 2012-09-18
2505 2012-09-19 153,176,000 -4,000 21.67 707,020,000 208,319,360 1.360 2012-09-17
2506 2012-09-18 153,180,000 -462,000 21.67 707,020,000 212,920,200 1.390 2012-09-14
2507 2012-09-17 153,642,000 64,000 21.73 707,020,000 205,880,280 1.340 2012-09-13
2508 2012-09-14 153,578,000 130,000 21.72 707,020,000 201,187,180 1.310 2012-09-12
2509 2012-09-13 153,448,000 -166,000 21.70 707,020,000 194,878,960 1.270 2012-09-11
2510 2012-09-12 153,614,000 -340,000 21.73 707,020,000 199,698,200 1.300 2012-09-10
2511 2012-09-11 153,954,000 -20,000 21.78 707,020,000 200,140,200 1.300 2012-09-07
2512 2012-09-10 153,974,000 -10,000 21.78 707,020,000 189,388,020 1.230 2012-09-06
2513 2012-09-07 153,984,000 26,000 21.78 707,020,000 187,860,480 1.220 2012-09-05
2514 2012-09-06 153,958,000 10,000 21.78 707,020,000 190,907,920 1.240 2012-09-04
2515 2012-09-05 153,948,000 -26,000 21.77 707,020,000 193,974,480 1.260 2012-09-03
2516 2012-09-03 153,974,000 2,000 21.78 707,020,000 194,007,240 1.260 2012-08-30
2517 2012-08-31 153,972,000 4,000 21.78 707,020,000 194,004,720 1.260 2012-08-29
2518 2012-08-30 153,968,000 20,000 21.78 707,020,000 197,079,040 1.280 2012-08-28
2519 2012-08-29 153,948,000 -28,000 21.77 707,020,000 197,053,440 1.280 2012-08-27
2520 2012-08-28 153,976,000 80,000 21.78 707,020,000 201,708,560 1.310 2012-08-24
2521 2012-08-27 153,896,000 12,000 21.77 707,020,000 204,681,680 1.330 2012-08-23
2522 2012-08-24 153,884,000 50,000 21.77 707,020,000 201,588,040 1.310 2012-08-22
2523 2012-08-23 153,834,000 -42,000 21.76 707,020,000 204,599,220 1.330 2012-08-21
2524 2012-08-22 153,876,000 312,000 21.76 707,020,000 203,116,320 1.320 2012-08-20
2525 2012-08-21 153,564,000 10,000 21.72 707,020,000 205,775,760 1.340 2012-08-17
2526 2012-08-20 153,554,000 -10,000 21.72 707,020,000 202,691,280 1.320 2012-08-16
2527 2012-08-17 153,564,000 20,000 21.72 707,020,000 204,240,120 1.330 2012-08-15
2528 2012-08-16 153,544,000 -20,000 21.72 707,020,000 205,748,960 1.340 2012-08-14
2529 2012-08-15 153,564,000 110,000 21.72 707,020,000 207,311,400 1.350 2012-08-13
2530 2012-08-14 153,454,000 102,000 21.70 707,020,000 208,697,440 1.360 2012-08-10
2531 2012-08-13 153,352,000 114,000 21.69 707,020,000 210,092,240 1.370 2012-08-09
2532 2012-08-09 153,238,000 46,000 21.67 707,020,000 208,403,680 1.360 2012-08-07
2533 2012-08-08 153,192,000 -14,000 21.67 707,020,000 211,404,960 1.380 2012-08-06
2534 2012-08-07 153,206,000 118,000 21.67 707,020,000 208,360,160 1.360 2012-08-03
2535 2012-08-06 153,088,000 24,000 21.65 707,020,000 211,261,440 1.380 2012-08-02
2536 2012-08-03 153,064,000 36,000 21.65 707,020,000 211,228,320 1.380 2012-08-01
2537 2012-08-02 153,028,000 -214,000 21.64 707,020,000 214,239,200 1.400 2012-07-31
2538 2012-08-01 153,242,000 30,000 21.67 707,020,000 211,473,960 1.380 2012-07-30
2539 2012-07-31 153,212,000 4,000 21.67 707,020,000 211,432,560 1.380 2012-07-27
2540 2012-07-30 153,208,000 -40,000 21.67 707,020,000 205,298,720 1.340 2012-07-26
2541 2012-07-27 153,248,000 8,000 21.68 707,020,000 202,287,360 1.320 2012-07-25
2542 2012-07-26 153,240,000 234,000 21.67 707,020,000 205,341,600 1.340 2012-07-24
2543 2012-07-25 153,006,000 46,000 21.64 707,020,000 203,497,980 1.330 2012-07-23
2544 2012-07-24 152,960,000 94,000 21.63 707,020,000 208,025,600 1.360 2012-07-20
2545 2012-07-23 152,866,000 50,000 21.62 707,020,000 214,012,400 1.400 2012-07-19
2546 2012-07-20 152,816,000 -124,000 21.61 707,020,000 215,470,560 1.410 2012-07-18
2547 2012-07-19 152,940,000 56,000 21.63 707,020,000 217,174,800 1.420 2012-07-17
2548 2012-07-17 152,884,000 10,000 21.62 707,020,000 215,566,440 1.410 2012-07-13
2549 2012-07-16 152,874,000 -38,000 21.62 707,020,000 218,609,820 1.430 2012-07-12
2550 2012-07-12 152,912,000 -10,000 21.63 707,020,000 221,722,400 1.450 2012-07-10
2551 2012-07-11 152,922,000 -244,000 21.63 707,020,000 223,266,120 1.460 2012-07-09
2552 2012-07-10 153,166,000 124,000 21.66 707,020,000 229,749,000 1.500 2012-07-06
2553 2012-07-09 153,042,000 -20,000 21.65 707,020,000 218,850,060 1.430 2012-07-05
2554 2012-07-06 153,062,000 -16,000 21.65 707,020,000 218,878,660 1.430 2012-07-04
2555 2012-07-05 153,078,000 -60,000 21.65 707,020,000 218,901,540 1.430 2012-07-03
2556 2012-07-03 153,138,000 -76,000 21.66 707,020,000 215,924,580 1.410 2012-06-28
2557 2012-06-29 153,214,000 -130,000 21.67 707,020,000 219,096,020 1.430 2012-06-27
2558 2012-06-27 153,344,000 -10,000 21.69 707,020,000 220,815,360 1.440 2012-06-25
2559 2012-06-25 153,354,000 -54,000 21.69 707,020,000 219,296,220 1.430 2012-06-21
2560 2012-06-22 153,408,000 -6,000 21.70 707,020,000 223,975,680 1.460 2012-06-20
2561 2012-06-21 153,414,000 -206,000 21.70 707,020,000 222,450,300 1.450 2012-06-19
2562 2012-06-20 153,620,000 -122,000 21.73 707,020,000 224,285,200 1.460 2012-06-18
2563 2012-06-19 153,742,000 66,000 21.75 707,020,000 226,000,740 1.470 2012-06-15
2564 2012-06-18 153,676,000 -90,000 21.74 707,020,000 222,830,200 1.450 2012-06-14
2565 2012-06-15 153,766,000 46,000 21.75 707,020,000 226,036,020 1.470 2012-06-13
2566 2012-06-14 153,720,000 26,000 21.74 707,020,000 224,431,200 1.460 2012-06-12
2567 2012-06-13 153,694,000 -132,000 21.74 707,020,000 230,541,000 1.500 2012-06-11
2568 2012-06-12 153,826,000 12,000 21.76 707,020,000 210,741,620 1.370 2012-06-08
2569 2012-06-11 153,814,000 -44,000 21.76 707,020,000 209,187,040 1.360 2012-06-07
2570 2012-06-08 153,858,000 -30,000 21.76 707,020,000 206,169,720 1.340 2012-06-06
2571 2012-06-06 153,888,000 -20,000 21.77 707,020,000 207,748,800 1.350 2012-06-04
2572 2012-06-05 153,908,000 10,000 21.77 707,020,000 212,393,040 1.380 2012-06-01
2573 2012-06-04 153,898,000 -48,000 21.77 707,020,000 215,457,200 1.400 2012-05-31
2574 2012-06-01 153,946,000 -12,000 21.77 707,020,000 215,524,400 1.400 2012-05-30
2575 2012-05-31 153,958,000 202,000 21.78 707,020,000 217,080,780 1.410 2012-05-29
2576 2012-05-30 153,756,000 -12,000 21.75 707,020,000 209,108,160 1.360 2012-05-28
2577 2012-05-29 153,768,000 2,000 21.75 707,020,000 212,199,840 1.380 2012-05-25
2578 2012-05-28 153,766,000 -14,000 21.75 707,020,000 207,584,100 1.350 2012-05-24
2579 2012-05-24 153,780,000 -2,000 21.75 707,020,000 213,754,200 1.390 2012-05-22
2580 2012-05-23 153,782,000 16,000 21.75 707,020,000 204,530,060 1.330 2012-05-21
2581 2012-05-22 153,766,000 -40,000 21.75 707,020,000 204,508,780 1.330 2012-05-18
2582 2012-05-21 153,806,000 -18,000 21.75 707,020,000 210,714,220 1.370 2012-05-17
2583 2012-05-18 153,824,000 10,000 21.76 707,020,000 204,585,920 1.330 2012-05-16
2584 2012-05-17 153,814,000 -32,000 21.76 707,020,000 215,339,600 1.400 2012-05-15
2585 2012-05-16 153,846,000 -132,000 21.76 707,020,000 213,845,940 1.390 2012-05-14
2586 2012-05-15 153,978,000 26,000 21.78 707,020,000 215,569,200 1.400 2012-05-11
2587 2012-05-14 153,952,000 2,000 21.77 707,020,000 215,532,800 1.400 2012-05-10
2588 2012-05-10 153,950,000 -6,000 21.77 707,020,000 220,148,500 1.430 2012-05-08
2589 2012-05-09 153,956,000 -46,000 21.78 707,020,000 221,696,640 1.440 2012-05-07
2590 2012-05-08 154,002,000 2,000 21.78 707,020,000 226,382,940 1.470 2012-05-04
2591 2012-05-07 154,000,000 270,000 21.78 707,020,000 227,920,000 1.480 2012-05-03
2592 2012-05-04 153,730,000 -34,000 21.74 707,020,000 224,445,800 1.460 2012-05-02
2593 2012-05-03 153,764,000 -70,000 21.75 707,020,000 221,420,160 1.440 2012-04-30
2594 2012-05-02 153,834,000 126,000 21.76 707,020,000 221,520,960 1.440 2012-04-27
2595 2012-04-30 153,708,000 8,000 21.74 707,020,000 224,413,680 1.460 2012-04-26
2596 2012-04-27 153,700,000 106,000 21.74 707,020,000 227,476,000 1.480 2012-04-25
2597 2012-04-26 153,594,000 -50,000 21.72 707,020,000 225,783,180 1.470 2012-04-24
2598 2012-04-24 153,644,000 10,000 21.73 707,020,000 232,002,440 1.510 2012-04-20
2599 2012-04-23 153,634,000 -30,000 21.73 707,020,000 228,914,660 1.490 2012-04-19
2600 2012-04-20 153,664,000 -14,000 21.73 707,020,000 224,349,440 1.460 2012-04-18
2601 2012-04-19 153,678,000 20,000 21.74 707,020,000 219,759,540 1.430 2012-04-17
2602 2012-04-18 153,658,000 70,000 21.73 707,020,000 222,804,100 1.450 2012-04-16
2603 2012-04-17 153,588,000 2,000 21.72 707,020,000 228,846,120 1.490 2012-04-13
2604 2012-04-16 153,586,000 -40,000 21.72 707,020,000 227,307,280 1.480 2012-04-12
2605 2012-04-13 153,626,000 -88,000 21.73 707,020,000 218,148,920 1.420 2012-04-11
2606 2012-04-12 153,714,000 30,000 21.74 707,020,000 222,885,300 1.450 2012-04-10
2607 2012-04-11 153,684,000 -10,000 21.74 707,020,000 227,452,320 1.480 2012-04-05
2608 2012-04-10 153,694,000 188,000 21.74 707,020,000 222,856,300 1.450 2012-04-03
2609 2012-04-05 153,506,000 120,000 21.71 707,020,000 214,908,400 1.400 2012-04-02
2610 2012-04-03 153,386,000 10,000 21.69 707,020,000 220,875,840 1.440 2012-03-30
2611 2012-04-02 153,376,000 -10,000 21.69 707,020,000 222,395,200 1.450 2012-03-29
2612 2012-03-30 153,386,000 -24,000 21.69 707,020,000 223,943,560 1.460 2012-03-28
2613 2012-03-28 153,410,000 10,000 21.70 707,020,000 230,115,000 1.500 2012-03-26
2614 2012-03-27 153,400,000 38,000 21.70 707,020,000 243,906,000 1.590 2012-03-23
2615 2012-03-23 153,362,000 30,000 21.69 707,020,000 230,043,000 1.500 2012-03-21
2616 2012-03-22 153,332,000 -298,000 21.69 707,020,000 234,597,960 1.530 2012-03-20
2617 2012-03-21 153,630,000 48,000 21.73 707,020,000 239,662,800 1.560 2012-03-19
2618 2012-03-20 153,582,000 1,770,000 21.72 707,020,000 242,659,560 1.580 2012-03-16
2619 2012-03-19 151,812,000 90,000 21.47 707,020,000 242,899,200 1.600 2012-03-15
2620 2012-03-16 151,722,000 58,000 21.46 707,020,000 244,272,420 1.610 2012-03-14
2621 2012-03-15 151,664,000 -100,000 21.45 707,020,000 245,695,680 1.620 2012-03-13
2622 2012-03-14 151,764,000 -20,000 21.47 707,020,000 241,304,760 1.590 2012-03-12
2623 2012-03-13 151,784,000 -180,000 21.47 707,020,000 244,372,240 1.610 2012-03-09
2624 2012-03-12 151,964,000 -152,000 21.49 707,020,000 244,662,040 1.610 2012-03-08
2625 2012-03-09 152,116,000 -82,000 21.52 707,020,000 235,779,800 1.550 2012-03-07
2626 2012-03-08 152,198,000 -10,000 21.53 707,020,000 237,428,880 1.560 2012-03-06
2627 2012-03-07 152,208,000 -64,000 21.53 707,020,000 251,143,200 1.650 2012-03-05
2628 2012-03-06 152,272,000 120,000 21.54 707,020,000 254,294,240 1.670 2012-03-02
2629 2012-03-05 152,152,000 -348,000 21.52 707,020,000 244,964,720 1.610 2012-03-01
2630 2012-03-02 152,500,000 -154,000 21.57 707,020,000 253,150,000 1.660 2012-02-29
2631 2012-02-29 152,654,000 126,000 21.59 707,020,000 253,405,640 1.660 2012-02-27
2632 2012-02-28 152,528,000 -444,000 21.57 707,020,000 260,822,880 1.710 2012-02-24
2633 2012-02-27 152,972,000 -34,000 21.64 707,020,000 253,933,520 1.660 2012-02-23
2634 2012-02-24 153,006,000 -370,000 21.64 707,020,000 258,580,140 1.690 2012-02-22
2635 2012-02-22 153,376,000 -212,000 21.69 707,020,000 245,401,600 1.600 2012-02-20
2636 2012-02-21 153,588,000 -42,000 21.72 707,020,000 233,453,760 1.520 2012-02-17
2637 2012-02-20 153,630,000 -26,000 21.73 707,020,000 231,981,300 1.510 2012-02-16
2638 2012-02-17 153,656,000 -956,000 21.73 707,020,000 236,630,240 1.540 2012-02-15
2639 2012-02-16 154,612,000 114,000 21.87 707,020,000 236,556,360 1.530 2012-02-14
2640 2012-02-15 154,498,000 -522,000 21.85 707,020,000 241,016,880 1.560 2012-02-13
2641 2012-02-14 155,020,000 1,122,000 21.93 707,020,000 243,381,400 1.570 2012-02-10
2642 2012-02-13 153,898,000 66,000 21.77 707,020,000 233,924,960 1.520 2012-02-09
2643 2012-02-10 153,832,000 -130,000 21.76 707,020,000 219,979,760 1.430 2012-02-08
2644 2012-02-09 153,962,000 266,000 21.78 707,020,000 215,546,800 1.400 2012-02-07
2645 2012-02-08 153,696,000 864,000 21.74 707,020,000 218,248,320 1.420 2012-02-06
2646 2012-02-07 152,832,000 -520,000 21.62 707,020,000 212,436,480 1.390 2012-02-03
2647 2012-02-06 153,352,000 94,000 21.69 707,020,000 210,092,240 1.370 2012-02-02
2648 2012-02-03 153,258,000 50,000 21.68 707,020,000 205,365,720 1.340 2012-02-01
2649 2012-02-02 153,208,000 -110,000 21.67 707,020,000 203,766,640 1.330 2012-01-31
2650 2012-02-01 153,318,000 -94,000 21.69 707,020,000 200,846,580 1.310 2012-01-30
2651 2012-01-31 153,412,000 -498,000 21.70 707,020,000 210,174,440 1.370 2012-01-27
2652 2012-01-30 153,910,000 -138,000 21.77 707,020,000 209,317,600 1.360 2012-01-26
2653 2012-01-27 154,048,000 -68,000 21.79 707,020,000 195,640,960 1.270 2012-01-20
2654 2012-01-26 154,116,000 -102,000 21.80 707,020,000 192,645,000 1.250 2012-01-19
2655 2012-01-20 154,218,000 -12,000 21.81 707,020,000 186,603,780 1.210 2012-01-18
2656 2012-01-19 154,230,000 76,000 21.81 707,020,000 191,245,200 1.240 2012-01-17
2657 2012-01-18 154,154,000 -10,000 21.80 707,020,000 181,901,720 1.180 2012-01-16
2658 2012-01-17 154,164,000 82,000 21.80 707,020,000 183,455,160 1.190 2012-01-13
2659 2012-01-16 154,082,000 98,000 21.79 707,020,000 183,357,580 1.190 2012-01-12
2660 2012-01-13 153,984,000 -18,000 21.78 707,020,000 181,701,120 1.180 2012-01-11
2661 2012-01-12 154,002,000 158,000 21.78 707,020,000 184,802,400 1.200 2012-01-10
2662 2012-01-11 153,844,000 -40,000 21.76 707,020,000 183,074,360 1.190 2012-01-09
2663 2012-01-10 153,884,000 -60,000 21.77 707,020,000 178,505,440 1.160 2012-01-06
2664 2012-01-09 153,944,000 -6,000 21.77 707,020,000 180,114,480 1.170 2012-01-05
2665 2012-01-06 153,950,000 20,000 21.77 707,020,000 177,042,500 1.150 2012-01-04
2666 2012-01-05 153,930,000 -28,000 21.77 707,020,000 180,098,100 1.170 2012-01-03
2667 2012-01-04 153,958,000 -20,000 21.78 707,020,000 177,051,700 1.150 2011-12-30
2668 2012-01-03 153,978,000 -374,000 21.78 707,020,000 175,534,920 1.140 2011-12-29
2669 2011-12-30 154,352,000 60,000 21.83 707,020,000 180,591,840 1.170 2011-12-28
2670 2011-12-28 154,292,000 84,000 21.82 707,020,000 171,264,120 1.110 2011-12-22
2671 2011-12-23 154,208,000 -10,000 21.81 707,020,000 177,339,200 1.150 2011-12-21
2672 2011-12-21 154,218,000 102,000 21.81 707,020,000 177,350,700 1.150 2011-12-19
2673 2011-12-20 154,116,000 64,000 21.80 707,020,000 181,856,880 1.180 2011-12-16
2674 2011-12-19 154,052,000 40,000 21.79 707,020,000 181,781,360 1.180 2011-12-15
2675 2011-12-16 154,012,000 44,000 21.78 707,020,000 183,274,280 1.190 2011-12-14
2676 2011-12-15 153,968,000 -28,000 21.78 707,020,000 183,221,920 1.190 2011-12-13
2677 2011-12-14 153,996,000 10,000 21.78 707,020,000 184,795,200 1.200 2011-12-12
2678 2011-12-13 153,986,000 -64,000 21.78 707,020,000 183,243,340 1.190 2011-12-09
2679 2011-12-12 154,050,000 142,000 21.79 707,020,000 186,400,500 1.210 2011-12-08
2680 2011-12-09 153,908,000 58,000 21.77 707,020,000 184,689,600 1.200 2011-12-07
2681 2011-12-08 153,850,000 30,000 21.76 707,020,000 186,158,500 1.210 2011-12-06
2682 2011-12-07 153,820,000 36,000 21.76 707,020,000 186,122,200 1.210 2011-12-05
2683 2011-12-06 153,784,000 18,000 21.75 707,020,000 189,154,320 1.230 2011-12-02
2684 2011-12-05 153,766,000 290,000 21.75 707,020,000 192,207,500 1.250 2011-12-01
2685 2011-12-02 153,476,000 32,000 21.71 707,020,000 182,636,440 1.190 2011-11-30
2686 2011-12-01 153,444,000 -214,000 21.70 707,020,000 185,667,240 1.210 2011-11-29
2687 2011-11-30 153,658,000 -8,000 21.73 707,020,000 181,316,440 1.180 2011-11-28
2688 2011-11-29 153,666,000 134,000 21.73 707,020,000 181,325,880 1.180 2011-11-25
2689 2011-11-28 153,532,000 -112,000 21.72 707,020,000 184,238,400 1.200 2011-11-24
2690 2011-11-25 153,644,000 254,000 21.73 707,020,000 176,690,600 1.150 2011-11-23
2691 2011-11-24 153,390,000 102,000 21.70 707,020,000 176,398,500 1.150 2011-11-22
2692 2011-11-23 153,288,000 -6,000 21.68 707,020,000 174,748,320 1.140 2011-11-21
2693 2011-11-22 153,294,000 -80,000 21.68 707,020,000 174,755,160 1.140 2011-11-18
2694 2011-11-21 153,374,000 6,000 21.69 707,020,000 177,913,840 1.160 2011-11-17
2695 2011-11-18 153,368,000 -184,000 21.69 707,020,000 180,974,240 1.180 2011-11-16
2696 2011-11-17 153,552,000 -80,000 21.72 707,020,000 188,868,960 1.230 2011-11-15
2697 2011-11-16 153,632,000 -190,000 21.73 707,020,000 190,503,680 1.240 2011-11-14
2698 2011-11-15 153,822,000 32,000 21.76 707,020,000 187,662,840 1.220 2011-11-11
2699 2011-11-14 153,790,000 68,000 21.75 707,020,000 186,085,900 1.210 2011-11-10
2700 2011-11-11 153,722,000 98,000 21.74 707,020,000 193,689,720 1.260 2011-11-09
2701 2011-11-10 153,624,000 182,000 21.73 707,020,000 192,030,000 1.250 2011-11-08
2702 2011-11-09 153,442,000 84,000 21.70 707,020,000 196,405,760 1.280 2011-11-07
2703 2011-11-08 153,358,000 70,000 21.69 707,020,000 194,764,660 1.270 2011-11-04
2704 2011-11-07 153,288,000 130,000 21.68 707,020,000 187,011,360 1.220 2011-11-03
2705 2011-11-04 153,158,000 168,000 21.66 707,020,000 188,384,340 1.230 2011-11-02
2706 2011-11-03 152,990,000 198,000 21.64 707,020,000 191,237,500 1.250 2011-11-01
2707 2011-11-02 152,792,000 198,000 21.61 707,020,000 192,517,920 1.260 2011-10-31
2708 2011-11-01 152,594,000 226,000 21.58 707,020,000 199,898,140 1.310 2011-10-28
2709 2011-10-31 152,368,000 6,000 21.55 707,020,000 196,554,720 1.290 2011-10-27
2710 2011-10-28 152,362,000 42,000 21.55 707,020,000 184,358,020 1.210 2011-10-26
2711 2011-10-27 152,320,000 162,000 21.54 707,020,000 185,830,400 1.220 2011-10-25
2712 2011-10-26 152,158,000 -138,000 21.52 707,020,000 187,154,340 1.230 2011-10-24
2713 2011-10-25 152,296,000 2,000 21.54 707,020,000 176,663,360 1.160 2011-10-21
2714 2011-10-24 152,294,000 -20,000 21.54 707,020,000 170,569,280 1.120 2011-10-20
2715 2011-10-21 152,314,000 10,000 21.54 707,020,000 172,114,820 1.130 2011-10-19
2716 2011-10-20 152,304,000 70,000 21.54 707,020,000 172,103,520 1.130 2011-10-18
2717 2011-10-19 152,234,000 -154,000 21.53 707,020,000 187,247,820 1.230 2011-10-17
2718 2011-10-18 152,388,000 14,000 21.55 707,020,000 188,961,120 1.240 2011-10-14
2719 2011-10-17 152,374,000 -168,000 21.55 707,020,000 196,562,460 1.290 2011-10-13
2720 2011-10-14 152,542,000 -38,000 21.58 707,020,000 181,524,980 1.190 2011-10-12
2721 2011-10-13 152,580,000 -14,000 21.58 707,020,000 170,889,600 1.120 2011-10-11
2722 2011-10-12 152,594,000 8,000 21.58 707,020,000 167,853,400 1.100 2011-10-10
2723 2011-10-11 152,586,000 -48,000 21.58 707,020,000 167,844,600 1.100 2011-10-07
2724 2011-10-10 152,634,000 396,000 21.59 707,020,000 155,686,680 1.020 2011-10-06
2725 2011-10-07 152,238,000 110,000 21.53 707,020,000 150,715,620 0.990 2011-10-04
2726 2011-10-06 152,128,000 -104,000 21.52 707,020,000 162,776,960 1.070 2011-10-03
2727 2011-10-04 152,232,000 118,000 21.53 707,020,000 175,066,800 1.150 2011-09-30
2728 2011-10-03 152,114,000 132,000 21.51 707,020,000 181,015,660 1.190 2011-09-28
2729 2011-09-30 151,982,000 44,000 21.50 707,020,000 173,259,480 1.140 2011-09-27
2730 2011-09-28 151,938,000 118,000 21.49 707,020,000 165,612,420 1.090 2011-09-26
2731 2011-09-27 151,820,000 158,000 21.47 707,020,000 170,038,400 1.120 2011-09-23
2732 2011-09-26 151,662,000 146,000 21.45 707,020,000 171,378,060 1.130 2011-09-22
2733 2011-09-23 151,516,000 168,000 21.43 707,020,000 203,031,440 1.340 2011-09-21
2734 2011-09-22 151,348,000 -6,000 21.41 707,020,000 201,292,840 1.330 2011-09-20
2735 2011-09-21 151,354,000 -46,000 21.41 707,020,000 208,868,520 1.380 2011-09-19
2736 2011-09-20 151,400,000 -84,000 21.41 707,020,000 211,960,000 1.400 2011-09-16
2737 2011-09-19 151,484,000 90,000 21.43 707,020,000 224,196,320 1.480 2011-09-15
2738 2011-09-16 151,394,000 -280,000 21.41 707,020,000 228,604,940 1.510 2011-09-14
2739 2011-09-15 151,674,000 -68,000 21.45 707,020,000 235,094,700 1.550 2011-09-12
2740 2011-09-14 151,742,000 -48,000 21.46 707,020,000 239,752,360 1.580 2011-09-09
2741 2011-09-12 151,790,000 -24,000 21.47 707,020,000 241,346,100 1.590 2011-09-08
2742 2011-09-09 151,814,000 22,000 21.47 707,020,000 241,384,260 1.590 2011-09-07
2743 2011-09-08 151,792,000 44,000 21.47 707,020,000 241,349,280 1.590 2011-09-06
2744 2011-09-07 151,748,000 -10,000 21.46 707,020,000 245,831,760 1.620 2011-09-05
2745 2011-09-06 151,758,000 40,000 21.46 707,020,000 251,918,280 1.660 2011-09-02
2746 2011-09-05 151,718,000 -6,000 21.46 707,020,000 253,369,060 1.670 2011-09-01
2747 2011-09-02 151,724,000 708,000 21.46 707,020,000 254,896,320 1.680 2011-08-31
2748 2011-09-01 151,016,000 10,000 21.36 707,020,000 255,217,040 1.690 2011-08-30
2749 2011-08-31 151,006,000 18,000 21.36 707,020,000 253,690,080 1.680 2011-08-29
2750 2011-08-30 150,988,000 -20,000 21.36 707,020,000 252,149,960 1.670 2011-08-26
2751 2011-08-29 151,008,000 -52,000 21.36 707,020,000 253,693,440 1.680 2011-08-25
2752 2011-08-26 151,060,000 -6,000 21.37 707,020,000 256,802,000 1.700 2011-08-24
2753 2011-08-25 151,066,000 -116,000 21.37 707,020,000 255,301,540 1.690 2011-08-23
2754 2011-08-24 151,182,000 -6,000 21.38 707,020,000 255,497,580 1.690 2011-08-22
2755 2011-08-23 151,188,000 -16,000 21.38 707,020,000 258,531,480 1.710 2011-08-19
2756 2011-08-22 151,204,000 -150,000 21.39 707,020,000 263,094,960 1.740 2011-08-18
2757 2011-08-19 151,354,000 134,000 21.41 707,020,000 267,896,580 1.770 2011-08-17
2758 2011-08-18 151,220,000 -190,000 21.39 707,020,000 263,122,800 1.740 2011-08-16
2759 2011-08-17 151,410,000 10,000 21.42 707,020,000 254,368,800 1.680 2011-08-15
2760 2011-08-16 151,400,000 -136,000 21.41 707,020,000 249,810,000 1.650 2011-08-12
2761 2011-08-15 151,536,000 12,000 21.43 707,020,000 245,488,320 1.620 2011-08-11
2762 2011-08-12 151,524,000 -54,000 21.43 707,020,000 250,014,600 1.650 2011-08-10
2763 2011-08-11 151,578,000 -118,000 21.44 707,020,000 247,072,140 1.630 2011-08-09
2764 2011-08-10 151,696,000 -160,000 21.46 707,020,000 254,849,280 1.680 2011-08-08
2765 2011-08-09 151,856,000 -124,000 21.48 707,020,000 270,303,680 1.780 2011-08-05
2766 2011-08-08 151,980,000 -6,000 21.50 707,020,000 282,682,800 1.860 2011-08-04
2767 2011-08-05 151,986,000 -44,000 21.50 707,020,000 282,693,960 1.860 2011-08-03
2768 2011-08-04 152,030,000 -98,000 21.50 707,020,000 287,336,700 1.890 2011-08-02
2769 2011-08-03 152,128,000 -104,000 21.52 707,020,000 289,043,200 1.900 2011-08-01
2770 2011-08-02 152,232,000 6,000 21.53 707,020,000 286,196,160 1.880 2011-07-29
2771 2011-08-01 152,226,000 -394,000 21.53 707,020,000 290,751,660 1.910 2011-07-28
2772 2011-07-28 152,620,000 2,000 21.59 707,020,000 268,611,200 1.760 2011-07-26
2773 2011-07-27 152,618,000 -56,000 21.59 707,020,000 264,029,140 1.730 2011-07-25
2774 2011-07-26 152,674,000 -4,000 21.59 707,020,000 270,232,980 1.770 2011-07-22
2775 2011-07-25 152,678,000 -44,000 21.59 707,020,000 270,240,060 1.770 2011-07-21
2776 2011-07-22 152,722,000 4,000 21.60 707,020,000 265,736,280 1.740 2011-07-20
2777 2011-07-21 152,718,000 -268,000 21.60 707,020,000 267,256,500 1.750 2011-07-19
2778 2011-07-20 152,986,000 -20,000 21.64 707,020,000 264,665,780 1.730 2011-07-18
2779 2011-07-19 153,006,000 2,000 21.64 707,020,000 267,760,500 1.750 2011-07-15
2780 2011-07-18 153,004,000 20,000 21.64 707,020,000 270,817,080 1.770 2011-07-14
2781 2011-07-15 152,984,000 -92,000 21.64 707,020,000 273,841,360 1.790 2011-07-13
2782 2011-07-14 153,076,000 1,200,000 21.65 707,020,000 269,413,760 1.760 2011-07-12
2783 2011-07-13 151,876,000 16,000 21.48 707,020,000 271,858,040 1.790 2011-07-11
2784 2011-07-12 151,860,000 -52,000 21.48 707,020,000 280,941,000 1.850 2011-07-08
2785 2011-07-11 151,912,000 -16,000 21.49 707,020,000 273,441,600 1.800 2011-07-07
2786 2011-07-08 151,928,000 14,000 21.49 707,020,000 274,989,680 1.810 2011-07-06
2787 2011-07-07 151,914,000 -170,000 21.49 707,020,000 276,483,480 1.820 2011-07-05
2788 2011-07-06 152,084,000 76,000 21.51 707,020,000 281,355,400 1.850 2011-07-04
2789 2011-07-05 152,008,000 -36,000 21.50 707,020,000 276,654,560 1.820 2011-06-30
2790 2011-07-04 152,044,000 24,000 21.50 707,020,000 269,117,880 1.770 2011-06-29
2791 2011-06-30 152,020,000 -10,000 21.50 707,020,000 269,075,400 1.770 2011-06-28
2792 2011-06-29 152,030,000 -42,000 21.50 707,020,000 267,572,800 1.760 2011-06-27
2793 2011-06-28 152,072,000 2,000 21.51 707,020,000 266,126,000 1.750 2011-06-24
2794 2011-06-27 152,070,000 -88,000 21.51 707,020,000 263,081,100 1.730 2011-06-23
2795 2011-06-24 152,158,000 -20,000 21.52 707,020,000 266,276,500 1.750 2011-06-22
2796 2011-06-23 152,178,000 40,000 21.52 707,020,000 264,789,720 1.740 2011-06-21
2797 2011-06-22 152,138,000 -18,000 21.52 707,020,000 257,113,220 1.690 2011-06-20
2798 2011-06-21 152,156,000 -32,000 21.52 707,020,000 264,751,440 1.740 2011-06-17
2799 2011-06-20 152,188,000 -84,000 21.53 707,020,000 266,329,000 1.750 2011-06-16
2800 2011-06-17 152,272,000 -10,000 21.54 707,020,000 271,044,160 1.780 2011-06-15
2801 2011-06-16 152,282,000 42,000 21.54 707,020,000 272,584,780 1.790 2011-06-14
2802 2011-06-15 152,240,000 6,000 21.53 707,020,000 274,032,000 1.800 2011-06-13
2803 2011-06-14 152,234,000 -42,000 21.53 707,020,000 275,543,540 1.810 2011-06-10
2804 2011-06-13 152,276,000 -74,000 21.54 707,020,000 274,096,800 1.800 2011-06-09
2805 2011-06-10 152,350,000 -12,000 21.55 707,020,000 277,277,000 1.820 2011-06-08
2806 2011-06-09 152,362,000 -60,000 21.55 707,020,000 280,346,080 1.840 2011-06-07
2807 2011-06-08 152,422,000 -126,000 21.56 707,020,000 280,456,480 1.840 2011-06-03
2808 2011-06-07 152,548,000 -228,000 21.58 707,020,000 280,688,320 1.840 2011-06-02
2809 2011-06-03 152,776,000 -62,000 21.61 707,020,000 276,524,560 1.810 2011-06-01
2810 2011-06-02 152,838,000 60,000 21.62 707,020,000 275,108,400 1.800 2011-05-31
2811 2011-06-01 152,778,000 -90,000 21.61 707,020,000 275,000,400 1.800 2011-05-30
2812 2011-05-31 152,868,000 -20,000 21.62 707,020,000 273,633,720 1.790 2011-05-27
2813 2011-05-30 152,888,000 -34,000 21.62 707,020,000 276,727,280 1.810 2011-05-26
2814 2011-05-26 152,922,000 -342,000 21.63 707,020,000 282,905,700 1.850 2011-05-24
2815 2011-05-25 153,264,000 76,000 21.68 707,020,000 275,875,200 1.800 2011-05-23
2816 2011-05-24 153,188,000 -34,000 21.67 707,020,000 283,397,800 1.850 2011-05-20
2817 2011-05-23 153,222,000 -68,000 21.67 707,020,000 284,992,920 1.860 2011-05-19
2818 2011-05-19 153,290,000 -192,000 21.68 707,020,000 288,185,200 1.880 2011-05-17
2819 2011-05-18 153,482,000 50,000 21.71 707,020,000 288,546,160 1.880 2011-05-16
2820 2011-05-17 153,432,000 -42,000 21.70 707,020,000 289,986,480 1.890 2011-05-13
2821 2011-05-16 153,474,000 370,000 21.71 707,020,000 290,065,860 1.890 2011-05-12
2822 2011-05-13 153,104,000 16,000 21.65 707,020,000 286,304,480 1.870 2011-05-11
2823 2011-05-12 153,088,000 52,000 21.65 707,020,000 286,274,560 1.870 2011-05-09
2824 2011-05-11 153,036,000 -12,000 21.65 707,020,000 280,055,880 1.830 2011-05-06
2825 2011-05-09 153,048,000 340,000 21.65 707,020,000 287,730,240 1.880 2011-05-05
2826 2011-05-06 152,708,000 -14,000 21.60 707,020,000 287,091,040 1.880 2011-05-04
2827 2011-05-05 152,722,000 -28,000 21.60 707,020,000 288,644,580 1.890 2011-05-03
2828 2011-05-04 152,750,000 -60,000 21.60 707,020,000 290,225,000 1.900 2011-04-29
2829 2011-05-03 152,810,000 -240,000 21.61 707,020,000 293,395,200 1.920 2011-04-28
2830 2011-04-28 153,050,000 -96,000 21.65 707,020,000 299,978,000 1.960 2011-04-26
2831 2011-04-27 153,146,000 -74,000 21.66 707,020,000 298,634,700 1.950 2011-04-21
2832 2011-04-26 153,220,000 22,000 21.67 707,020,000 294,182,400 1.920 2011-04-20
2833 2011-04-21 153,198,000 58,000 21.67 707,020,000 294,140,160 1.920 2011-04-19
2834 2011-04-20 153,140,000 248,000 21.66 707,020,000 297,091,600 1.940 2011-04-18
2835 2011-04-19 152,892,000 84,000 21.62 707,020,000 296,610,480 1.940 2011-04-15
2836 2011-04-18 152,808,000 -1,330,000 21.61 707,020,000 297,975,600 1.950 2011-04-14
2837 2011-04-15 154,138,000 -6,000 21.80 707,020,000 299,027,720 1.940 2011-04-13
2838 2011-04-14 154,144,000 -112,000 21.80 707,020,000 295,956,480 1.920 2011-04-12
2839 2011-04-13 154,256,000 16,000 21.82 707,020,000 296,171,520 1.920 2011-04-11
2840 2011-04-12 154,240,000 -202,000 21.82 707,020,000 299,225,600 1.940 2011-04-08
2841 2011-04-11 154,442,000 -216,000 21.84 707,020,000 298,073,060 1.930 2011-04-07
2842 2011-04-08 154,658,000 -22,000 21.87 707,020,000 296,943,360 1.920 2011-04-06
2843 2011-04-07 154,680,000 -146,000 21.88 707,020,000 301,626,000 1.950 2011-04-04
2844 2011-04-06 154,826,000 58,000 21.90 707,020,000 297,265,920 1.920 2011-04-01
2845 2011-04-04 154,768,000 -70,000 21.89 707,020,000 297,154,560 1.920 2011-03-31
2846 2011-04-01 154,838,000 26,000 21.90 707,020,000 291,095,440 1.880 2011-03-30
2847 2011-03-31 154,812,000 -16,000 21.90 707,020,000 291,046,560 1.880 2011-03-29
2848 2011-03-30 154,828,000 -44,000 21.90 707,020,000 291,076,640 1.880 2011-03-28
2849 2011-03-29 154,872,000 -184,000 21.90 707,020,000 289,610,640 1.870 2011-03-25
2850 2011-03-28 155,056,000 1,292,000 21.93 707,020,000 291,505,280 1.880 2011-03-24
2851 2011-03-25 153,764,000 302,000 21.75 707,020,000 293,689,240 1.910 2011-03-23
2852 2011-03-23 153,462,000 34,000 21.71 707,020,000 288,508,560 1.880 2011-03-21
2853 2011-03-22 153,428,000 96,000 21.70 707,020,000 282,307,520 1.840 2011-03-18
2854 2011-03-21 153,332,000 -2,000 21.69 707,020,000 277,530,920 1.810 2011-03-17
2855 2011-03-18 153,334,000 -140,000 21.69 707,020,000 285,201,240 1.860 2011-03-16
2856 2011-03-17 153,474,000 -230,000 21.71 707,020,000 286,996,380 1.870 2011-03-15
2857 2011-03-16 153,704,000 -70,000 21.74 707,020,000 292,037,600 1.900 2011-03-14
2858 2011-03-15 153,774,000 26,000 21.75 707,020,000 292,170,600 1.900 2011-03-11
2859 2011-03-14 153,748,000 -40,000 21.75 707,020,000 296,733,640 1.930 2011-03-10
2860 2011-03-11 153,788,000 -12,000 21.75 707,020,000 295,272,960 1.920 2011-03-09
2861 2011-03-10 153,800,000 16,000 21.75 707,020,000 298,372,000 1.940 2011-03-08
2862 2011-03-09 153,784,000 -10,000 21.75 707,020,000 298,340,960 1.940 2011-03-07
2863 2011-03-08 153,794,000 -22,000 21.75 707,020,000 296,822,420 1.930 2011-03-04
2864 2011-03-07 153,816,000 84,000 21.76 707,020,000 292,250,400 1.900 2011-03-03
2865 2011-03-04 153,732,000 28,000 21.74 707,020,000 290,553,480 1.890 2011-03-02
2866 2011-03-03 153,704,000 -96,000 21.74 707,020,000 298,185,760 1.940 2011-03-01
2867 2011-03-02 153,800,000 36,000 21.75 707,020,000 292,220,000 1.900 2011-02-28
2868 2011-03-01 153,764,000 188,000 21.75 707,020,000 295,226,880 1.920 2011-02-25
2869 2011-02-28 153,576,000 -20,000 21.72 707,020,000 288,722,880 1.880 2011-02-24
2870 2011-02-25 153,596,000 76,000 21.72 707,020,000 301,048,160 1.960 2011-02-23
2871 2011-02-24 153,520,000 232,000 21.71 707,020,000 303,969,600 1.980 2011-02-22
2872 2011-02-23 153,288,000 -66,000 21.68 707,020,000 306,576,000 2.000 2011-02-21
2873 2011-02-22 153,354,000 16,000 21.69 707,020,000 305,174,460 1.990 2011-02-18
2874 2011-02-21 153,338,000 58,000 21.69 707,020,000 306,676,000 2.000 2011-02-17
2875 2011-02-18 153,280,000 202,000 21.68 707,020,000 309,625,600 2.020 2011-02-16
2876 2011-02-17 153,078,000 34,000 21.65 707,020,000 310,748,340 2.030 2011-02-15
2877 2011-02-16 153,044,000 -40,000 21.65 707,020,000 312,209,760 2.040 2011-02-14
2878 2011-02-15 153,084,000 -62,000 21.65 707,020,000 309,229,680 2.020 2011-02-11
2879 2011-02-14 153,146,000 -78,000 21.66 707,020,000 307,823,460 2.010 2011-02-10
2880 2011-02-11 153,224,000 88,000 21.67 707,020,000 312,576,960 2.040 2011-02-09
2881 2011-02-10 153,136,000 -6,000 21.66 707,020,000 318,522,880 2.080 2011-02-08
2882 2011-02-09 153,142,000 -36,000 21.66 707,020,000 315,472,520 2.060 2011-02-07
2883 2011-02-08 153,178,000 612,000 21.67 707,020,000 315,546,680 2.060 2011-02-01
2884 2011-02-07 152,566,000 -86,000 21.58 707,020,000 315,811,620 2.070 2011-01-31
2885 2011-02-01 152,652,000 -60,000 21.59 707,020,000 317,516,160 2.080 2011-01-28
2886 2011-01-28 152,712,000 -532,000 21.60 707,020,000 326,803,680 2.140 2011-01-26
2887 2011-01-27 153,244,000 -50,000 21.67 707,020,000 326,409,720 2.130 2011-01-25
2888 2011-01-26 153,294,000 -50,000 21.68 707,020,000 329,582,100 2.150 2011-01-24
2889 2011-01-25 153,344,000 -18,000 21.69 707,020,000 332,756,480 2.170 2011-01-21
2890 2011-01-24 153,362,000 -32,000 21.69 707,020,000 328,194,680 2.140 2011-01-20
2891 2011-01-21 153,394,000 -64,000 21.70 707,020,000 334,398,920 2.180 2011-01-19
2892 2011-01-20 153,458,000 -8,000 21.70 707,020,000 331,469,280 2.160 2011-01-18
2893 2011-01-19 153,466,000 -60,000 21.71 707,020,000 329,951,900 2.150 2011-01-17
2894 2011-01-18 153,526,000 -8,000 21.71 707,020,000 331,616,160 2.160 2011-01-14
2895 2011-01-17 153,534,000 -42,000 21.72 707,020,000 336,239,460 2.190 2011-01-13
2896 2011-01-14 153,576,000 30,000 21.72 707,020,000 339,402,960 2.210 2011-01-12
2897 2011-01-13 153,546,000 -38,000 21.72 707,020,000 339,336,660 2.210 2011-01-11
2898 2011-01-12 153,584,000 -96,000 21.72 707,020,000 336,348,960 2.190 2011-01-10
2899 2011-01-11 153,680,000 -296,000 21.74 707,020,000 335,022,400 2.180 2011-01-07
2900 2011-01-10 153,976,000 48,000 21.78 707,020,000 335,667,680 2.180 2011-01-06
2901 2011-01-07 153,928,000 272,000 21.77 707,020,000 334,023,760 2.170 2011-01-05
2902 2011-01-06 153,656,000 -82,000 21.73 707,020,000 327,287,280 2.130 2011-01-04
2903 2011-01-05 153,738,000 -92,000 21.74 707,020,000 321,312,420 2.090 2011-01-03
2904 2011-01-04 153,830,000 -126,000 21.76 707,020,000 319,966,400 2.080 2010-12-30
2905 2011-01-03 153,956,000 -26,000 21.78 707,020,000 323,307,600 2.100 2010-12-29
2906 2010-12-30 153,982,000 -34,000 21.78 707,020,000 321,822,380 2.090 2010-12-28
2907 2010-12-29 154,016,000 -320,000 21.78 707,020,000 321,893,440 2.090 2010-12-23
2908 2010-12-28 154,336,000 -26,000 21.83 707,020,000 322,562,240 2.090 2010-12-22
2909 2010-12-23 154,362,000 -84,000 21.83 707,020,000 325,703,820 2.110 2010-12-21
2910 2010-12-22 154,446,000 -60,000 21.84 707,020,000 319,703,220 2.070 2010-12-20
2911 2010-12-21 154,506,000 50,000 21.85 707,020,000 324,462,600 2.100 2010-12-17
2912 2010-12-20 154,456,000 94,000 21.85 707,020,000 319,723,920 2.070 2010-12-16
2913 2010-12-17 154,362,000 -18,000 21.83 707,020,000 325,703,820 2.110 2010-12-15
2914 2010-12-16 154,380,000 -44,000 21.84 707,020,000 327,285,600 2.120 2010-12-14
2915 2010-12-15 154,424,000 -26,000 21.84 707,020,000 322,746,160 2.090 2010-12-13
2916 2010-12-14 154,450,000 20,000 21.85 707,020,000 319,711,500 2.070 2010-12-10
2917 2010-12-13 154,430,000 -30,000 21.84 707,020,000 322,758,700 2.090 2010-12-09
2918 2010-12-10 154,460,000 4,000 21.85 707,020,000 316,643,000 2.050 2010-12-08
2919 2010-12-09 154,456,000 -100,000 21.85 707,020,000 324,357,600 2.100 2010-12-07
2920 2010-12-08 154,556,000 -148,000 21.86 707,020,000 316,839,800 2.050 2010-12-06
2921 2010-12-06 154,704,000 -6,000 21.88 707,020,000 324,878,400 2.100 2010-12-02
2922 2010-12-03 154,710,000 -112,000 21.88 707,020,000 323,343,900 2.090 2010-12-01
2923 2010-12-02 154,822,000 -28,000 21.90 707,020,000 318,933,320 2.060 2010-11-30
2924 2010-12-01 154,850,000 -54,000 21.90 707,020,000 320,539,500 2.070 2010-11-29
2925 2010-11-30 154,904,000 -32,000 21.91 707,020,000 316,004,160 2.040 2010-11-26
2926 2010-11-29 154,936,000 86,000 21.91 707,020,000 317,618,800 2.050 2010-11-25
2927 2010-11-26 154,850,000 -144,000 21.90 707,020,000 320,539,500 2.070 2010-11-24
2928 2010-11-25 154,994,000 10,000 21.92 707,020,000 317,737,700 2.050 2010-11-23
2929 2010-11-24 154,984,000 -62,000 21.92 707,020,000 325,466,400 2.100 2010-11-22
2930 2010-11-23 155,046,000 -162,000 21.93 707,020,000 325,596,600 2.100 2010-11-19
2931 2010-11-22 155,208,000 -20,000 21.95 707,020,000 329,040,960 2.120 2010-11-18
2932 2010-11-19 155,228,000 -62,000 21.96 707,020,000 319,769,680 2.060 2010-11-17
2933 2010-11-18 155,290,000 -32,000 21.96 707,020,000 332,320,600 2.140 2010-11-16
2934 2010-11-17 155,322,000 -64,000 21.97 707,020,000 338,601,960 2.180 2010-11-15
2935 2010-11-16 155,386,000 -2,000 21.98 707,020,000 338,741,480 2.180 2010-11-12
2936 2010-11-15 155,388,000 -388,000 21.98 707,020,000 346,515,240 2.230 2010-11-11
2937 2010-11-12 155,776,000 -338,000 22.03 707,020,000 350,496,000 2.250 2010-11-10
2938 2010-11-11 156,114,000 -136,000 22.08 707,020,000 355,939,920 2.280 2010-11-09
2939 2010-11-10 156,250,000 -284,000 22.10 707,020,000 362,500,000 2.320 2010-11-08
2940 2010-11-09 156,534,000 -1,080,000 22.14 707,020,000 350,636,160 2.240 2010-11-05
2941 2010-11-08 157,614,000 -182,000 22.29 707,020,000 346,750,800 2.200 2010-11-04
2942 2010-11-05 157,796,000 110,000 22.32 707,020,000 343,995,280 2.180 2010-11-03
2943 2010-11-04 157,686,000 -16,000 22.30 707,020,000 335,871,180 2.130 2010-11-02
2944 2010-11-03 157,702,000 -112,000 22.31 707,020,000 334,328,240 2.120 2010-11-01
2945 2010-11-02 157,814,000 -154,000 22.32 707,020,000 332,987,540 2.110 2010-10-29
2946 2010-11-01 157,968,000 162,000 22.34 707,020,000 339,631,200 2.150 2010-10-28
2947 2010-10-29 157,806,000 -54,000 22.32 707,020,000 345,595,140 2.190 2010-10-27
2948 2010-10-28 157,860,000 -140,000 22.33 707,020,000 347,292,000 2.200 2010-10-26
2949 2010-10-27 158,000,000 -284,000 22.35 707,020,000 349,180,000 2.210 2010-10-25
2950 2010-10-26 158,284,000 120,000 22.39 707,020,000 345,059,120 2.180 2010-10-22
2951 2010-10-25 158,164,000 -28,000 22.37 707,020,000 347,960,800 2.200 2010-10-21
2952 2010-10-22 158,192,000 152,000 22.37 707,020,000 344,858,560 2.180 2010-10-20
2953 2010-10-21 158,040,000 58,000 22.35 707,020,000 360,331,200 2.280 2010-10-19
2954 2010-10-20 157,982,000 164,000 22.34 707,020,000 363,358,600 2.300 2010-10-18
2955 2010-10-19 157,818,000 -260,000 22.32 707,020,000 364,559,580 2.310 2010-10-15
2956 2010-10-18 158,078,000 6,000 22.36 707,020,000 361,998,620 2.290 2010-10-14
2957 2010-10-15 158,072,000 -362,000 22.36 707,020,000 369,888,480 2.340 2010-10-13
2958 2010-10-14 158,434,000 -40,000 22.41 707,020,000 348,554,800 2.200 2010-10-12
2959 2010-10-13 158,474,000 -192,000 22.41 707,020,000 345,473,320 2.180 2010-10-11
2960 2010-10-12 158,666,000 -302,000 22.44 707,020,000 342,718,560 2.160 2010-10-08
2961 2010-10-11 158,968,000 -48,000 22.48 707,020,000 349,729,600 2.200 2010-10-07
2962 2010-10-08 159,016,000 -688,000 22.49 707,020,000 351,425,360 2.210 2010-10-06
2963 2010-10-07 159,704,000 8,000 22.59 707,020,000 343,363,600 2.150 2010-10-05
2964 2010-10-06 159,696,000 -36,000 22.59 707,020,000 349,734,240 2.190 2010-10-04
2965 2010-10-05 159,732,000 388,000 22.59 707,020,000 351,410,400 2.200 2010-09-30
2966 2010-10-04 159,344,000 -156,000 22.54 707,020,000 345,776,480 2.170 2010-09-29
2967 2010-09-30 159,500,000 -342,000 22.56 707,020,000 344,520,000 2.160 2010-09-28
2968 2010-09-29 159,842,000 -180,000 22.61 707,020,000 345,258,720 2.160 2010-09-27
2969 2010-09-28 160,022,000 344,000 22.63 707,020,000 348,847,960 2.180 2010-09-24
2970 2010-09-27 159,678,000 -40,000 22.58 707,020,000 344,904,480 2.160 2010-09-22
2971 2010-09-24 159,718,000 -138,000 22.59 707,020,000 346,588,060 2.170 2010-09-21
2972 2010-09-22 159,856,000 -58,000 22.61 707,020,000 345,288,960 2.160 2010-09-20
2973 2010-09-21 159,914,000 -176,000 22.62 707,020,000 339,017,680 2.120 2010-09-17
2974 2010-09-20 160,090,000 -12,000 22.64 707,020,000 334,588,100 2.090 2010-09-16
2975 2010-09-17 160,102,000 -84,000 22.64 707,020,000 334,613,180 2.090 2010-09-15
2976 2010-09-16 160,186,000 4,000 22.66 707,020,000 333,186,880 2.080 2010-09-14
2977 2010-09-15 160,182,000 42,000 22.66 707,020,000 333,178,560 2.080 2010-09-13
2978 2010-09-14 160,140,000 94,000 22.65 707,020,000 328,287,000 2.050 2010-09-10
2979 2010-09-13 160,046,000 -324,000 22.64 707,020,000 334,496,140 2.090 2010-09-09
2980 2010-09-10 160,370,000 -458,000 22.68 707,020,000 338,380,700 2.110 2010-09-08
2981 2010-09-09 160,828,000 14,000 22.75 707,020,000 334,522,240 2.080 2010-09-07
2982 2010-09-08 160,814,000 122,000 22.75 707,020,000 336,101,260 2.090 2010-09-06
2983 2010-09-07 160,692,000 -20,000 22.73 707,020,000 329,418,600 2.050 2010-09-03
2984 2010-09-06 160,712,000 -50,000 22.73 707,020,000 332,673,840 2.070 2010-09-02
2985 2010-09-03 160,762,000 -120,000 22.74 707,020,000 323,131,620 2.010 2010-09-01
2986 2010-09-02 160,882,000 -128,000 22.75 707,020,000 321,764,000 2.000 2010-08-31
2987 2010-09-01 161,010,000 -6,000 22.77 707,020,000 325,240,200 2.020 2010-08-30
2988 2010-08-31 161,016,000 -166,000 22.77 707,020,000 323,642,160 2.010 2010-08-27
2989 2010-08-30 161,182,000 -118,000 22.80 707,020,000 325,587,640 2.020 2010-08-26
2990 2010-08-27 161,300,000 -42,000 22.81 707,020,000 330,665,000 2.050 2010-08-25
2991 2010-08-26 161,342,000 40,000 22.82 707,020,000 327,524,260 2.030 2010-08-24
2992 2010-08-25 161,302,000 26,000 22.81 707,020,000 325,830,040 2.020 2010-08-23
2993 2010-08-24 161,276,000 40,000 22.81 707,020,000 335,454,080 2.080 2010-08-20
2994 2010-08-23 161,236,000 38,000 22.81 707,020,000 332,146,160 2.060 2010-08-19
2995 2010-08-20 161,198,000 28,000 22.80 707,020,000 332,067,880 2.060 2010-08-18
2996 2010-08-19 161,170,000 24,000 22.80 707,020,000 335,233,600 2.080 2010-08-17
2997 2010-08-18 161,146,000 -76,000 22.79 707,020,000 335,183,680 2.080 2010-08-16
2998 2010-08-17 161,222,000 -8,000 22.80 707,020,000 335,341,760 2.080 2010-08-13
2999 2010-08-16 161,230,000 16,000 22.80 707,020,000 328,909,200 2.040 2010-08-12
3000 2010-08-13 161,214,000 220,000 22.80 707,020,000 332,100,840 2.060 2010-08-11
3001 2010-08-12 160,994,000 98,000 22.77 707,020,000 334,867,520 2.080 2010-08-10
3002 2010-08-11 160,896,000 -38,000 22.76 707,020,000 347,535,360 2.160 2010-08-09
3003 2010-08-10 160,934,000 126,000 22.76 707,020,000 339,570,740 2.110 2010-08-06
3004 2010-08-09 160,808,000 140,000 22.74 707,020,000 342,521,040 2.130 2010-08-05
3005 2010-08-06 160,668,000 90,000 22.72 707,020,000 345,436,200 2.150 2010-08-04
3006 2010-08-05 160,578,000 786,000 22.71 707,020,000 350,060,040 2.180 2010-08-03
3007 2010-08-04 159,792,000 -572,000 22.60 707,020,000 343,552,800 2.150 2010-08-02
3008 2010-08-03 160,364,000 142,000 22.68 707,020,000 347,989,880 2.170 2010-07-30
3009 2010-08-02 160,222,000 -154,000 22.66 707,020,000 346,079,520 2.160 2010-07-29
3010 2010-07-30 160,376,000 -348,000 22.68 707,020,000 349,619,680 2.180 2010-07-28
3011 2010-07-29 160,724,000 -330,000 22.73 707,020,000 345,556,600 2.150 2010-07-27
3012 2010-07-28 161,054,000 -244,000 22.78 707,020,000 346,266,100 2.150 2010-07-26
3013 2010-07-27 161,298,000 -50,000 22.81 707,020,000 348,403,680 2.160 2010-07-23
3014 2010-07-23 161,348,000 -52,000 22.82 707,020,000 337,217,320 2.090 2010-07-21
3015 2010-07-22 161,400,000 80,000 22.83 707,020,000 337,326,000 2.090 2010-07-20
3016 2010-07-21 161,320,000 70,000 22.82 707,020,000 329,092,800 2.040 2010-07-19
3017 2010-07-20 161,250,000 160,000 22.81 707,020,000 330,562,500 2.050 2010-07-16
3018 2010-07-19 161,090,000 -62,000 22.78 707,020,000 328,623,600 2.040 2010-07-15
3019 2010-07-16 161,152,000 116,000 22.79 707,020,000 335,196,160 2.080 2010-07-14
3020 2010-07-15 161,036,000 -94,000 22.78 707,020,000 333,344,520 2.070 2010-07-13
3021 2010-07-14 161,130,000 -516,000 22.79 707,020,000 341,595,600 2.120 2010-07-12
3022 2010-07-13 161,646,000 68,000 22.86 707,020,000 321,675,540 1.990 2010-07-09
3023 2010-07-12 161,578,000 30,000 22.85 707,020,000 311,845,540 1.930 2010-07-08
3024 2010-07-09 161,548,000 116,000 22.85 707,020,000 310,172,160 1.920 2010-07-07
3025 2010-07-08 161,432,000 94,000 22.83 707,020,000 314,792,400 1.950 2010-07-06
3026 2010-07-07 161,338,000 -328,000 22.82 707,020,000 306,542,200 1.900 2010-07-05
3027 2010-07-06 161,666,000 98,000 22.87 707,020,000 308,782,060 1.910 2010-07-02
3028 2010-07-05 161,568,000 -48,000 22.85 707,020,000 308,594,880 1.910 2010-06-30
3029 2010-07-02 161,616,000 -32,000 22.86 707,020,000 310,302,720 1.920 2010-06-29
3030 2010-06-30 161,648,000 -26,000 22.86 707,020,000 316,830,080 1.960 2010-06-28
3031 2010-06-29 161,674,000 130,000 22.87 707,020,000 316,881,040 1.960 2010-06-25
3032 2010-06-28 161,544,000 126,000 22.85 707,020,000 326,318,880 2.020 2010-06-24
3033 2010-06-25 161,418,000 20,000 22.83 707,020,000 326,064,360 2.020 2010-06-23
3034 2010-06-24 161,398,000 -28,000 22.83 707,020,000 324,409,980 2.010 2010-06-22
3035 2010-06-23 161,426,000 20,000 22.83 707,020,000 329,309,040 2.040 2010-06-21
3036 2010-06-22 161,406,000 32,000 22.83 707,020,000 309,899,520 1.920 2010-06-18
3037 2010-06-18 161,374,000 -52,000 22.82 707,020,000 317,906,780 1.970 2010-06-15
3038 2010-06-17 161,426,000 44,000 22.83 707,020,000 309,937,920 1.920 2010-06-14
3039 2010-06-15 161,382,000 40,000 22.83 707,020,000 301,784,340 1.870 2010-06-11
3040 2010-06-14 161,342,000 118,000 22.82 707,020,000 298,482,700 1.850 2010-06-10
3041 2010-06-11 161,224,000 14,000 22.80 707,020,000 303,101,120 1.880 2010-06-09
3042 2010-06-09 161,210,000 34,000 22.80 707,020,000 301,462,700 1.870 2010-06-07
3043 2010-06-08 161,176,000 28,000 22.80 707,020,000 304,622,640 1.890 2010-06-04
3044 2010-06-07 161,148,000 92,000 22.79 707,020,000 302,958,240 1.880 2010-06-03
3045 2010-06-04 161,056,000 240,000 22.78 707,020,000 297,953,600 1.850 2010-06-02
3046 2010-06-03 160,816,000 -76,000 22.75 707,020,000 302,334,080 1.880 2010-06-01
3047 2010-06-02 160,892,000 142,000 22.76 707,020,000 310,521,560 1.930 2010-05-31
3048 2010-06-01 160,750,000 -110,000 22.74 707,020,000 313,462,500 1.950 2010-05-28
3049 2010-05-31 160,860,000 -208,000 22.75 707,020,000 308,851,200 1.920 2010-05-27
3050 2010-05-28 161,068,000 80,000 22.78 707,020,000 302,807,840 1.880 2010-05-26
3051 2010-05-27 160,988,000 304,000 22.77 707,020,000 294,608,040 1.830 2010-05-25
3052 2010-05-26 160,684,000 90,000 22.73 707,020,000 308,513,280 1.920 2010-05-24
3053 2010-05-25 160,594,000 36,000 22.71 707,020,000 298,704,840 1.860 2010-05-20
3054 2010-05-24 160,558,000 188,000 22.71 707,020,000 303,454,620 1.890 2010-05-19
3055 2010-05-20 160,370,000 126,000 22.68 707,020,000 314,325,200 1.960 2010-05-18
3056 2010-05-19 160,244,000 164,000 22.66 707,020,000 301,258,720 1.880 2010-05-17
3057 2010-05-18 160,080,000 14,000 22.64 707,020,000 310,555,200 1.940 2010-05-14
3058 2010-05-17 160,066,000 -4,000 22.64 707,020,000 316,930,680 1.980 2010-05-13
3059 2010-05-14 160,070,000 2,000 22.64 707,020,000 304,133,000 1.900 2010-05-12
3060 2010-05-12 160,068,000 74,000 22.64 707,020,000 315,333,960 1.970 2010-05-10
3061 2010-05-11 159,994,000 -296,000 22.63 707,020,000 307,188,480 1.920 2010-05-07
3062 2010-05-10 160,290,000 66,000 22.67 707,020,000 312,565,500 1.950 2010-05-06
3063 2010-05-07 160,224,000 -122,000 22.66 707,020,000 331,663,680 2.070 2010-05-05
3064 2010-05-06 160,346,000 222,000 22.68 707,020,000 343,140,440 2.140 2010-05-04
3065 2010-05-05 160,124,000 -122,000 22.65 707,020,000 342,665,360 2.140 2010-05-03
3066 2010-05-04 160,246,000 -86,000 22.66 707,020,000 355,746,120 2.220 2010-04-30
3067 2010-05-03 160,332,000 40,000 22.68 707,020,000 352,730,400 2.200 2010-04-29
3068 2010-04-30 160,292,000 -74,000 22.67 707,020,000 354,245,320 2.210 2010-04-28
3069 2010-04-29 160,366,000 -200,000 22.68 707,020,000 364,030,820 2.270 2010-04-27
3070 2010-04-27 160,566,000 242,000 22.71 707,020,000 367,696,140 2.290 2010-04-23
3071 2010-04-26 160,324,000 150,000 22.68 707,020,000 371,951,680 2.320 2010-04-22
3072 2010-04-23 160,174,000 -14,000 22.65 707,020,000 374,807,160 2.340 2010-04-21
3073 2010-04-22 160,188,000 -100,000 22.66 707,020,000 379,645,560 2.370 2010-04-20
3074 2010-04-21 160,288,000 -664,000 22.67 707,020,000 373,471,040 2.330 2010-04-19
3075 2010-04-20 160,952,000 -444,000 22.76 707,020,000 395,941,920 2.460 2010-04-16
3076 2010-04-19 161,396,000 -430,000 22.83 707,020,000 398,648,120 2.470 2010-04-15
3077 2010-04-16 161,826,000 220,000 22.89 707,020,000 399,710,220 2.470 2010-04-14
3078 2010-04-15 161,606,000 366,000 22.86 707,020,000 397,550,760 2.460 2010-04-13
3079 2010-04-14 161,240,000 -1,110,000 22.81 707,020,000 396,650,400 2.460 2010-04-12
3080 2010-04-13 162,350,000 28,000 22.96 707,020,000 402,628,000 2.480 2010-04-09
3081 2010-04-12 162,322,000 -408,000 22.96 707,020,000 402,558,560 2.480 2010-04-08
3082 2010-04-09 162,730,000 182,000 23.02 707,020,000 423,098,000 2.600 2010-04-07
3083 2010-04-08 162,548,000 408,000 22.99 707,020,000 409,620,960 2.520 2010-04-01
3084 2010-04-07 162,140,000 172,000 22.93 707,020,000 389,136,000 2.400 2010-03-31
3085 2010-04-01 161,968,000 -118,000 22.91 707,020,000 388,723,200 2.400 2010-03-30
3086 2010-03-31 162,086,000 -710,000 22.93 707,020,000 389,006,400 2.400 2010-03-29
3087 2010-03-30 162,796,000 16,000 23.03 707,020,000 390,710,400 2.400 2010-03-26
3088 2010-03-29 162,780,000 60,000 23.02 707,020,000 390,672,000 2.400 2010-03-25
3089 2010-03-26 162,720,000 -210,000 23.01 707,020,000 397,036,800 2.440 2010-03-24
3090 2010-03-25 162,930,000 30,000 23.04 707,020,000 399,178,500 2.450 2010-03-23
3091 2010-03-24 162,900,000 22,000 23.04 707,020,000 399,105,000 2.450 2010-03-22
3092 2010-03-23 162,878,000 238,000 23.04 707,020,000 402,308,660 2.470 2010-03-19
3093 2010-03-22 162,640,000 -556,000 23.00 707,020,000 401,720,800 2.470 2010-03-18
3094 2010-03-19 163,196,000 -4,000 23.08 707,020,000 401,462,160 2.460 2010-03-17
3095 2010-03-18 163,200,000 -42,000 23.08 707,020,000 398,208,000 2.440 2010-03-16
3096 2010-03-17 163,242,000 74,000 23.09 707,020,000 396,678,060 2.430 2010-03-15
3097 2010-03-16 163,168,000 64,000 23.08 707,020,000 399,761,600 2.450 2010-03-12
3098 2010-03-15 163,104,000 44,000 23.07 707,020,000 404,497,920 2.480 2010-03-11
3099 2010-03-12 163,060,000 256,000 23.06 707,020,000 404,388,800 2.480 2010-03-10
3100 2010-03-11 162,804,000 1,306,000 23.03 707,020,000 411,894,120 2.530 2010-03-09
3101 2010-03-10 161,498,000 564,000 22.84 707,020,000 402,130,020 2.490 2010-03-08
3102 2010-03-09 160,934,000 -110,000 22.76 707,020,000 391,069,620 2.430 2010-03-05
3103 2010-03-08 161,044,000 322,000 22.78 707,020,000 389,726,480 2.420 2010-03-04
3104 2010-03-05 160,722,000 108,000 22.73 707,020,000 395,376,120 2.460 2010-03-03
3105 2010-03-04 160,614,000 300,000 22.72 707,020,000 393,504,300 2.450 2010-03-02
3106 2010-03-03 160,314,000 -70,000 22.67 707,020,000 399,181,860 2.490 2010-03-01
3107 2010-03-02 160,384,000 -56,000 22.68 707,020,000 383,317,760 2.390 2010-02-26
3108 2010-03-01 160,440,000 48,000 22.69 707,020,000 381,847,200 2.380 2010-02-25
3109 2010-02-26 160,392,000 -112,000 22.69 707,020,000 383,336,880 2.390 2010-02-24
3110 2010-02-25 160,504,000 130,000 22.70 707,020,000 373,974,320 2.330 2010-02-23
3111 2010-02-24 160,374,000 -42,000 22.68 707,020,000 378,482,640 2.360 2010-02-22
3112 2010-02-23 160,416,000 -48,000 22.69 707,020,000 373,769,280 2.330 2010-02-19
3113 2010-02-22 160,464,000 34,000 22.70 707,020,000 380,299,680 2.370 2010-02-18
3114 2010-02-19 160,430,000 224,000 22.69 707,020,000 385,032,000 2.400 2010-02-17
3115 2010-02-18 160,206,000 166,000 22.66 707,020,000 389,300,580 2.430 2010-02-12
3116 2010-02-17 160,040,000 38,000 22.64 707,020,000 385,696,400 2.410 2010-02-11
3117 2010-02-12 160,002,000 -164,000 22.63 707,020,000 380,804,760 2.380 2010-02-10
3118 2010-02-11 160,166,000 -114,000 22.65 707,020,000 379,593,420 2.370 2010-02-09
3119 2010-02-10 160,280,000 -34,000 22.67 707,020,000 381,466,400 2.380 2010-02-08
3120 2010-02-09 160,314,000 -114,000 22.67 707,020,000 381,547,320 2.380 2010-02-05
3121 2010-02-08 160,428,000 46,000 22.69 707,020,000 394,652,880 2.460 2010-02-04
3122 2010-02-05 160,382,000 -98,000 22.68 707,020,000 404,162,640 2.520 2010-02-03
3123 2010-02-04 160,480,000 -198,000 22.70 707,020,000 401,200,000 2.500 2010-02-02
3124 2010-02-03 160,678,000 -84,000 22.73 707,020,000 388,840,760 2.420 2010-02-01
3125 2010-02-02 160,762,000 -74,000 22.74 707,020,000 393,866,900 2.450 2010-01-29
3126 2010-02-01 160,836,000 -104,000 22.75 707,020,000 392,439,840 2.440 2010-01-28
3127 2010-01-29 160,940,000 1,220,000 22.76 707,020,000 389,474,800 2.420 2010-01-27
3128 2010-01-28 159,720,000 -226,000 22.59 707,020,000 391,314,000 2.450 2010-01-26
3129 2010-01-27 159,946,000 26,000 22.62 707,020,000 404,663,380 2.530 2010-01-25
3130 2010-01-26 159,920,000 -2,000 22.62 707,020,000 404,597,600 2.530 2010-01-22
3131 2010-01-25 159,922,000 -112,000 22.62 707,020,000 415,797,200 2.600 2010-01-21
3132 2010-01-22 160,034,000 518,000 22.64 707,020,000 424,090,100 2.650 2010-01-20
3133 2010-01-21 159,516,000 -200,000 22.56 707,020,000 425,907,720 2.670 2010-01-19
3134 2010-01-20 159,716,000 -172,000 22.59 707,020,000 423,247,400 2.650 2010-01-18
3135 2010-01-19 159,888,000 240,000 22.61 707,020,000 417,307,680 2.610 2010-01-15
3136 2010-01-18 159,648,000 164,000 22.58 707,020,000 419,874,240 2.630 2010-01-14
3137 2010-01-15 159,484,000 -234,000 22.56 707,020,000 419,442,920 2.630 2010-01-13
3138 2010-01-14 159,718,000 -384,000 22.59 707,020,000 431,238,600 2.700 2010-01-12
3139 2010-01-13 160,102,000 -86,000 22.64 707,020,000 429,073,360 2.680 2010-01-11
3140 2010-01-12 160,188,000 14,000 22.66 707,020,000 430,905,720 2.690 2010-01-08
3141 2010-01-11 160,174,000 -484,000 22.65 707,020,000 429,266,320 2.680 2010-01-07
3142 2010-01-08 160,658,000 -310,000 22.72 707,020,000 427,350,280 2.660 2010-01-06
3143 2010-01-07 160,968,000 -260,000 22.77 707,020,000 431,394,240 2.680 2010-01-05
3144 2010-01-06 161,228,000 -320,000 22.80 707,020,000 433,703,320 2.690 2010-01-04
3145 2010-01-05 161,548,000 -162,000 22.85 707,020,000 431,333,160 2.670 2009-12-30
3146 2010-01-04 161,710,000 -254,000 22.87 707,020,000 420,446,000 2.600 2009-12-29
3147 2009-12-30 161,964,000 158,000 22.91 707,020,000 413,008,200 2.550 2009-12-28
3148 2009-12-29 161,806,000 14,000 22.89 707,020,000 407,751,120 2.520 2009-12-23
3149 2009-12-28 161,792,000 224,000 22.88 707,020,000 404,480,000 2.500 2009-12-22
3150 2009-12-23 161,568,000 -258,000 22.85 707,020,000 413,614,080 2.560 2009-12-21
3151 2009-12-22 161,826,000 380,000 22.89 707,020,000 411,038,040 2.540 2009-12-18
3152 2009-12-21 161,446,000 118,000 22.83 707,020,000 419,759,600 2.600 2009-12-17
3153 2009-12-18 161,328,000 -172,000 22.82 707,020,000 432,359,040 2.680 2009-12-16
3154 2009-12-17 161,500,000 274,000 22.84 707,020,000 442,510,000 2.740 2009-12-15
3155 2009-12-16 161,226,000 -1,642,000 22.80 707,020,000 449,820,540 2.790 2009-12-14
3156 2009-12-15 162,868,000 334,000 23.04 707,020,000 459,287,760 2.820 2009-12-11
3157 2009-12-14 162,534,000 282,000 22.99 707,020,000 458,345,880 2.820 2009-12-10
3158 2009-12-11 162,252,000 -16,000 22.95 707,020,000 467,285,760 2.880 2009-12-09
3159 2009-12-10 162,268,000 -388,000 22.95 707,020,000 475,445,240 2.930 2009-12-08
3160 2009-12-09 162,656,000 -204,000 23.01 707,020,000 481,461,760 2.960 2009-12-07
3161 2009-12-08 162,860,000 -62,000 23.03 707,020,000 475,551,200 2.920 2009-12-04
3162 2009-12-07 162,922,000 194,000 23.04 707,020,000 477,361,460 2.930 2009-12-03
3163 2009-12-04 162,728,000 -162,000 23.02 707,020,000 471,911,200 2.900 2009-12-02
3164 2009-12-03 162,890,000 134,000 23.04 707,020,000 459,349,800 2.820 2009-12-01
3165 2009-12-02 162,756,000 -150,000 23.02 707,020,000 454,089,240 2.790 2009-11-30
3166 2009-12-01 162,906,000 446,000 23.04 707,020,000 441,475,260 2.710 2009-11-27
3167 2009-11-30 162,460,000 1,190,000 22.98 707,020,000 464,635,600 2.860 2009-11-26
3168 2009-11-27 161,270,000 510,000 22.81 707,020,000 464,457,600 2.880 2009-11-25
3169 2009-11-26 160,760,000 -252,000 22.74 707,020,000 471,026,800 2.930 2009-11-24
3170 2009-11-25 161,012,000 -304,000 22.77 707,020,000 483,036,000 3.000 2009-11-23
3171 2009-11-24 161,316,000 -188,000 22.82 707,020,000 475,882,200 2.950 2009-11-20
3172 2009-11-23 161,504,000 -744,000 22.84 707,020,000 479,666,880 2.970 2009-11-19
3173 2009-11-20 162,248,000 -420,000 22.95 707,020,000 478,631,600 2.950 2009-11-18
3174 2009-11-19 162,668,000 -212,000 23.01 707,020,000 486,377,320 2.990 2009-11-17
3175 2009-11-18 162,880,000 -1,536,000 23.04 707,020,000 488,640,000 3.000 2009-11-16
3176 2009-11-17 164,416,000 248,000 23.25 707,020,000 485,027,200 2.950 2009-11-13
3177 2009-11-16 164,168,000 -738,000 23.22 707,020,000 476,087,200 2.900 2009-11-12
3178 2009-11-13 164,906,000 -470,000 23.32 707,020,000 476,578,340 2.890 2009-11-11
3179 2009-11-12 165,376,000 -592,000 23.39 707,020,000 477,936,640 2.890 2009-11-10
3180 2009-11-11 165,968,000 92,000 23.47 707,020,000 481,307,200 2.900 2009-11-09
3181 2009-11-10 165,876,000 248,000 23.46 707,020,000 476,064,120 2.870 2009-11-06
3182 2009-11-09 165,628,000 610,000 23.43 707,020,000 460,445,840 2.780 2009-11-05
3183 2009-11-06 165,018,000 136,000 23.34 707,020,000 468,651,120 2.840 2009-11-04
3184 2009-11-05 164,882,000 358,000 23.32 707,020,000 478,157,800 2.900 2009-11-03
3185 2009-11-04 164,524,000 -326,000 23.27 707,020,000 477,119,600 2.900 2009-11-02
3186 2009-11-03 164,850,000 266,000 23.32 707,020,000 481,362,000 2.920 2009-10-30
3187 2009-11-02 164,584,000 528,000 23.28 707,020,000 472,356,080 2.870 2009-10-29
3188 2009-10-30 164,056,000 646,000 23.20 707,020,000 483,965,200 2.950 2009-10-28
3189 2009-10-29 163,410,000 -596,000 23.11 707,020,000 488,595,900 2.990 2009-10-27
3190 2009-10-28 164,006,000 -1,352,000 23.20 707,020,000 511,698,720 3.120 2009-10-23
3191 2009-10-27 165,358,000 86,000 23.39 707,020,000 501,034,740 3.030 2009-10-22
3192 2009-10-23 165,272,000 -1,022,000 23.38 707,020,000 502,426,880 3.040 2009-10-21
3193 2009-10-22 166,294,000 -1,106,000 23.52 707,020,000 493,893,180 2.970 2009-10-20
3194 2009-10-21 167,400,000 350,000 23.68 707,020,000 492,156,000 2.940 2009-10-19
3195 2009-10-20 167,050,000 366,000 23.63 707,020,000 476,092,500 2.850 2009-10-16
3196 2009-10-19 166,684,000 -8,000 23.58 707,020,000 473,382,560 2.840 2009-10-15
3197 2009-10-16 166,692,000 84,000 23.58 707,020,000 471,738,360 2.830 2009-10-14
3198 2009-10-15 166,608,000 -304,000 23.56 707,020,000 464,836,320 2.790 2009-10-13
3199 2009-10-14 166,912,000 -252,000 23.61 707,020,000 467,353,600 2.800 2009-10-12
3200 2009-10-13 167,164,000 -182,000 23.64 707,020,000 479,760,680 2.870 2009-10-09
3201 2009-10-12 167,346,000 102,000 23.67 707,020,000 456,854,580 2.730 2009-10-08
3202 2009-10-09 167,244,000 166,000 23.65 707,020,000 458,248,560 2.740 2009-10-07
3203 2009-10-08 167,078,000 722,000 23.63 707,020,000 447,769,040 2.680 2009-10-06
3204 2009-10-07 166,356,000 466,000 23.53 707,020,000 425,871,360 2.560 2009-10-05
3205 2009-10-06 165,890,000 42,000 23.46 707,020,000 434,631,800 2.620 2009-10-02
3206 2009-10-05 165,848,000 150,000 23.46 707,020,000 444,472,640 2.680 2009-09-30
3207 2009-10-02 165,698,000 56,000 23.44 707,020,000 445,727,620 2.690 2009-09-29
3208 2009-09-30 165,642,000 1,766,000 23.43 707,020,000 438,951,300 2.650 2009-09-28
3209 2009-09-29 163,876,000 -16,000 23.18 707,020,000 450,659,000 2.750 2009-09-25
3210 2009-09-28 163,892,000 772,000 23.18 707,020,000 450,703,000 2.750 2009-09-24
3211 2009-09-25 163,120,000 828,000 23.07 707,020,000 459,998,400 2.820 2009-09-23
3212 2009-09-24 162,292,000 526,000 22.95 707,020,000 465,778,040 2.870 2009-09-22
3213 2009-09-23 161,766,000 368,000 22.88 707,020,000 467,503,740 2.890 2009-09-21
3214 2009-09-22 161,398,000 158,000 22.83 707,020,000 472,896,140 2.930 2009-09-18
3215 2009-09-21 161,240,000 446,000 22.81 707,020,000 474,045,600 2.940 2009-09-17
3216 2009-09-18 160,794,000 238,000 22.74 707,020,000 469,518,480 2.920 2009-09-16
3217 2009-09-17 160,556,000 226,000 22.71 707,020,000 460,795,720 2.870 2009-09-15
3218 2009-09-16 160,330,000 742,000 22.68 707,020,000 461,750,400 2.880 2009-09-14
3219 2009-09-15 159,588,000 504,000 22.57 707,020,000 475,572,240 2.980 2009-09-11
3220 2009-09-14 159,084,000 56,000 22.50 707,020,000 470,888,640 2.960 2009-09-10
3221 2009-09-11 159,028,000 230,000 22.49 707,020,000 473,903,440 2.980 2009-09-09
3222 2009-09-10 158,798,000 296,000 22.46 707,020,000 471,630,060 2.970 2009-09-08
3223 2009-09-09 158,502,000 250,000 22.42 707,020,000 473,920,980 2.990 2009-09-07
3224 2009-09-08 158,252,000 580,000 22.38 707,020,000 462,095,840 2.920 2009-09-04
3225 2009-09-07 157,672,000 42,000 22.30 707,020,000 450,941,920 2.860 2009-09-03
3226 2009-09-04 157,630,000 308,000 22.29 707,020,000 422,448,400 2.680 2009-09-02
3227 2009-09-03 157,322,000 26,000 22.25 707,020,000 434,208,720 2.760 2009-09-01
3228 2009-09-02 157,296,000 206,000 22.25 707,020,000 421,553,280 2.680 2009-08-31
3229 2009-09-01 157,090,000 162,000 22.22 707,020,000 444,564,700 2.830 2009-08-28
3230 2009-08-31 156,928,000 410,000 22.20 707,020,000 456,660,480 2.910 2009-08-27
3231 2009-08-28 156,518,000 524,000 22.14 707,020,000 466,423,640 2.980 2009-08-26
3232 2009-08-27 155,994,000 576,000 22.06 707,020,000 464,862,120 2.980 2009-08-25
3233 2009-08-26 155,418,000 -36,000 21.98 707,020,000 472,470,720 3.040 2009-08-24
3234 2009-08-25 155,454,000 832,000 21.99 707,020,000 461,698,380 2.970 2009-08-21
3235 2009-08-24 154,622,000 -198,000 21.87 707,020,000 463,866,000 3.000 2009-08-20
3236 2009-08-21 154,820,000 458,000 21.90 707,020,000 445,881,600 2.880 2009-08-19
3237 2009-08-20 154,362,000 198,000 21.83 707,020,000 458,455,140 2.970 2009-08-18
3238 2009-08-19 154,164,000 674,000 21.80 707,020,000 445,533,960 2.890 2009-08-17
3239 2009-08-18 153,490,000 500,000 21.71 707,020,000 469,679,400 3.060 2009-08-14
3240 2009-08-17 152,990,000 76,000 21.64 707,020,000 478,858,700 3.130 2009-08-13
3241 2009-08-14 152,914,000 652,000 21.63 707,020,000 469,445,980 3.070 2009-08-12
3242 2009-08-13 152,262,000 -84,000 21.54 707,020,000 476,580,060 3.130 2009-08-11
3243 2009-08-12 152,346,000 146,000 21.55 707,020,000 469,225,680 3.080 2009-08-10
3244 2009-08-11 152,200,000 1,584,000 21.53 707,020,000 461,166,000 3.030 2009-08-07
3245 2009-08-10 150,616,000 360,000 21.30 707,020,000 481,971,200 3.200 2009-08-06
3246 2009-08-07 150,256,000 222,000 21.25 707,020,000 471,803,840 3.140 2009-08-05
3247 2009-08-06 150,034,000 -978,000 21.22 707,020,000 499,613,220 3.330 2009-08-04
3248 2009-08-05 151,012,000 244,000 21.36 707,020,000 498,339,600 3.300 2009-08-03
3249 2009-08-04 150,768,000 1,220,000 21.32 707,020,000 500,549,760 3.320 2009-07-31
3250 2009-08-03 149,548,000 1,084,000 21.15 707,020,000 490,517,440 3.280 2009-07-30
3251 2009-07-31 148,464,000 2,206,000 21.00 707,020,000 446,876,640 3.010 2009-07-29
3252 2009-07-30 146,258,000 504,000 20.69 707,020,000 470,950,760 3.220 2009-07-28
3253 2009-07-29 145,754,000 -188,000 20.62 707,020,000 451,837,400 3.100 2009-07-27
3254 2009-07-28 145,942,000 776,000 20.64 707,020,000 448,041,940 3.070 2009-07-24
3255 2009-07-27 145,166,000 -654,000 20.53 707,020,000 441,304,640 3.040 2009-07-23
3256 2009-07-24 145,820,000 664,000 20.62 707,020,000 418,503,400 2.870 2009-07-22
3257 2009-07-23 145,156,000 132,000 20.53 707,020,000 429,661,760 2.960 2009-07-21
3258 2009-07-22 145,024,000 -292,000 20.51 707,020,000 433,621,760 2.990 2009-07-20
3259 2009-07-21 145,316,000 -284,000 20.55 707,020,000 433,041,680 2.980 2009-07-17
3260 2009-07-20 145,600,000 -532,000 20.59 707,020,000 426,608,000 2.930 2009-07-16
3261 2009-07-17 146,132,000 176,000 20.67 707,020,000 435,473,360 2.980 2009-07-15
3262 2009-07-16 145,956,000 -312,000 20.64 707,020,000 429,110,640 2.940 2009-07-14
3263 2009-07-15 146,268,000 520,000 20.69 707,020,000 421,251,840 2.880 2009-07-13
3264 2009-07-14 145,748,000 914,000 20.61 707,020,000 427,041,640 2.930 2009-07-10
3265 2009-07-13 144,834,000 140,000 20.49 707,020,000 430,156,980 2.970 2009-07-09
3266 2009-07-10 144,694,000 -522,000 20.47 707,020,000 426,847,300 2.950 2009-07-08
3267 2009-07-09 145,216,000 -446,000 20.54 707,020,000 431,291,520 2.970 2009-07-07
3268 2009-07-08 145,662,000 -502,000 20.60 707,020,000 457,378,680 3.140 2009-07-06
3269 2009-07-07 146,164,000 -2,936,000 20.67 707,020,000 458,954,960 3.140 2009-07-03
3270 2009-07-06 149,100,000 198,000 21.09 707,020,000 407,043,000 2.730 2009-07-02
3271 2009-07-03 148,902,000 902,000 21.06 707,020,000 385,656,180 2.590 2009-06-30
3272 2009-07-02 148,000,000 -2,618,000 20.93 707,020,000 412,920,000 2.790 2009-06-29
3273 2009-06-30 150,618,000 -1,786,000 21.30 707,020,000 393,112,980 2.610 2009-06-26
3274 2009-06-29 152,404,000 -546,000 21.56 707,020,000 394,726,360 2.590 2009-06-25
3275 2009-06-26 152,950,000 -472,000 21.63 707,020,000 371,668,500 2.430 2009-06-24
3276 2009-06-25 153,422,000 124,000 21.70 707,020,000 366,678,580 2.390 2009-06-23
3277 2009-06-24 153,298,000 -312,000 21.68 707,020,000 381,712,020 2.490 2009-06-22
3278 2009-06-23 153,610,000 1,284,000 21.73 707,020,000 385,561,100 2.510 2009-06-19
3279 2009-06-22 152,326,000 -156,000 21.54 707,020,000 382,338,260 2.510 2009-06-18
3280 2009-06-19 152,482,000 430,000 21.57 707,020,000 379,680,180 2.490 2009-06-17
3281 2009-06-18 152,052,000 672,000 21.51 707,020,000 361,883,760 2.380 2009-06-16
3282 2009-06-17 151,380,000 -404,000 21.41 707,020,000 373,908,600 2.470 2009-06-15
3283 2009-06-16 151,784,000 -502,000 21.47 707,020,000 388,567,040 2.560 2009-06-12
3284 2009-06-15 152,286,000 826,000 21.54 707,020,000 388,329,300 2.550 2009-06-11
3285 2009-06-12 151,460,000 724,000 21.42 707,020,000 384,708,400 2.540 2009-06-10
3286 2009-06-11 150,736,000 498,000 21.32 707,020,000 370,810,560 2.460 2009-06-09
3287 2009-06-10 150,238,000 172,000 21.25 707,020,000 386,111,660 2.570 2009-06-08
3288 2009-06-09 150,066,000 784,000 21.23 707,020,000 388,670,940 2.590 2009-06-05
3289 2009-06-08 149,282,000 486,000 21.11 707,020,000 391,118,840 2.620 2009-06-04
3290 2009-06-05 148,796,000 478,000 21.05 707,020,000 394,309,400 2.650 2009-06-03
3291 2009-06-04 148,318,000 -212,000 20.98 707,020,000 396,009,060 2.670 2009-06-02
3292 2009-06-03 148,530,000 -636,000 21.01 707,020,000 408,457,500 2.750 2009-06-01
3293 2009-06-02 149,166,000 -1,436,000 21.10 707,020,000 392,306,580 2.630 2009-05-29
3294 2009-06-01 150,602,000 870,000 21.30 707,020,000 374,998,980 2.490 2009-05-27
3295 2009-05-29 149,732,000 -80,000 21.18 707,020,000 368,340,720 2.460 2009-05-26
3296 2009-05-27 149,812,000 -374,000 21.19 707,020,000 379,024,360 2.530 2009-05-25
3297 2009-05-26 150,186,000 202,000 21.24 707,020,000 363,450,120 2.420 2009-05-22
3298 2009-05-25 149,984,000 522,000 21.21 707,020,000 368,960,640 2.460 2009-05-21
3299 2009-05-22 149,462,000 1,396,000 21.14 707,020,000 369,171,140 2.470 2009-05-20
3300 2009-05-21 148,066,000 -526,000 20.94 707,020,000 373,126,320 2.520 2009-05-19
3301 2009-05-20 148,592,000 -2,566,000 21.02 707,020,000 378,909,600 2.550 2009-05-18
3302 2009-05-19 151,158,000 642,000 21.38 707,020,000 367,313,940 2.430 2009-05-15
3303 2009-05-18 150,516,000 734,000 21.29 707,020,000 349,197,120 2.320 2009-05-14
3304 2009-05-15 149,782,000 -1,922,000 21.18 707,020,000 329,520,400 2.200 2009-05-13
3305 2009-05-14 151,704,000 -418,000 21.46 707,020,000 327,680,640 2.160 2009-05-12
3306 2009-05-13 152,122,000 -1,570,000 21.52 707,020,000 310,328,880 2.040 2009-05-11
3307 2009-05-12 153,692,000 -308,000 21.74 707,020,000 336,585,480 2.190 2009-05-08
3308 2009-05-11 154,000,000 -2,788,000 21.78 707,020,000 306,460,000 1.990 2009-05-07
3309 2009-05-08 156,788,000 -1,198,000 22.18 707,020,000 312,008,120 1.990 2009-05-06
3310 2009-05-07 157,986,000 -916,000 22.35 707,020,000 298,593,540 1.890 2009-05-05
3311 2009-05-06 158,902,000 -1,654,000 22.47 707,020,000 290,790,660 1.830 2009-05-04
3312 2009-05-05 160,556,000 1,068,000 22.71 707,020,000 271,339,640 1.690 2009-04-30
3313 2009-05-04 159,488,000 3,190,000 22.56 707,020,000 261,560,320 1.640 2009-04-29
3314 2009-04-30 156,298,000 88,000 22.11 707,020,000 236,009,980 1.510 2009-04-28
3315 2009-04-29 156,210,000 -2,772,000 22.09 707,020,000 248,373,900 1.590 2009-04-27
3316 2009-04-28 158,982,000 166,000 22.49 707,020,000 275,038,860 1.730 2009-04-24
3317 2009-04-27 158,816,000 136,000 22.46 707,020,000 281,104,320 1.770 2009-04-23
3318 2009-04-24 158,680,000 170,000 22.44 707,020,000 271,342,800 1.710 2009-04-22
3319 2009-04-23 158,510,000 80,000 22.42 707,020,000 282,147,800 1.780 2009-04-21
3320 2009-04-22 158,430,000 644,000 22.41 707,020,000 275,668,200 1.740 2009-04-20
3321 2009-04-21 157,786,000 2,094,000 22.32 707,020,000 269,814,060 1.710 2009-04-17
3322 2009-04-20 155,692,000 -1,362,000 22.02 707,020,000 277,131,760 1.780 2009-04-16
3323 2009-04-17 157,054,000 -106,000 22.21 707,020,000 282,697,200 1.800 2009-04-15
3324 2009-04-16 157,160,000 444,000 22.23 707,020,000 275,030,000 1.750 2009-04-14
3325 2009-04-15 156,716,000 -258,000 22.17 707,020,000 258,581,400 1.650 2009-04-09
3326 2009-04-14 156,974,000 142,000 22.20 707,020,000 241,739,960 1.540 2009-04-08
3327 2009-04-09 156,832,000 -886,000 22.18 707,020,000 261,909,440 1.670 2009-04-07
3328 2009-04-08 157,718,000 -264,000 22.31 707,020,000 268,120,600 1.700 2009-04-06
3329 2009-04-07 157,982,000 -266,000 22.34 707,020,000 268,569,400 1.700 2009-04-03
3330 2009-04-06 158,248,000 -5,334,000 22.38 707,020,000 276,934,000 1.750 2009-04-02
3331 2009-04-03 163,582,000 -1,594,000 23.14 707,020,000 242,101,360 1.480 2009-04-01
3332 2009-04-02 165,176,000 -292,000 23.36 707,020,000 227,942,880 1.380 2009-03-31
3333 2009-04-01 165,468,000 1,184,000 23.40 707,020,000 220,072,440 1.330 2009-03-30
3334 2009-03-31 164,284,000 1,518,000 23.24 707,020,000 233,283,280 1.420 2009-03-27
3335 2009-03-30 162,766,000 -352,000 23.02 707,020,000 221,361,760 1.360 2009-03-26
3336 2009-03-27 163,118,000 -456,000 23.07 707,020,000 215,315,760 1.320 2009-03-25
3337 2009-03-26 163,574,000 -1,722,000 23.14 707,020,000 215,917,680 1.320 2009-03-24
3338 2009-03-25 165,296,000 796,000 23.38 707,020,000 213,231,840 1.290 2009-03-23
3339 2009-03-24 164,500,000 452,000 23.27 707,020,000 203,980,000 1.240 2009-03-20
3340 2009-03-23 164,048,000 -262,000 23.20 707,020,000 213,262,400 1.300 2009-03-19
3341 2009-03-20 164,310,000 -556,000 23.24 707,020,000 203,744,400 1.240 2009-03-18
3342 2009-03-19 164,866,000 -28,000 23.32 707,020,000 194,541,880 1.180 2009-03-17
3343 2009-03-18 164,894,000 -368,000 23.32 707,020,000 192,925,980 1.170 2009-03-16
3344 2009-03-17 165,262,000 -494,000 23.37 707,020,000 190,051,300 1.150 2009-03-13
3345 2009-03-16 165,756,000 -156,000 23.44 707,020,000 182,331,600 1.100 2009-03-12
3346 2009-03-13 165,912,000 204,000 23.47 707,020,000 184,162,320 1.110 2009-03-11
3347 2009-03-12 165,708,000 -26,000 23.44 707,020,000 178,964,640 1.080 2009-03-10
3348 2009-03-11 165,734,000 -224,000 23.44 707,020,000 175,678,040 1.060 2009-03-09
3349 2009-03-10 165,958,000 344,000 23.47 707,020,000 175,915,480 1.060 2009-03-06
3350 2009-03-09 165,614,000 350,000 23.42 707,020,000 175,550,840 1.060 2009-03-05
3351 2009-03-06 165,264,000 1,046,000 23.37 707,020,000 175,179,840 1.060 2009-03-04
3352 2009-03-05 164,218,000 312,000 23.23 707,020,000 169,144,540 1.030 2009-03-03
3353 2009-03-04 163,906,000 -866,000 23.18 707,020,000 172,101,300 1.050 2009-03-02
3354 2009-03-03 164,772,000 252,000 23.31 707,020,000 179,601,480 1.090 2009-02-27
3355 2009-03-02 164,520,000 196,000 23.27 707,020,000 179,326,800 1.090 2009-02-26
3356 2009-02-27 164,324,000 592,000 23.24 707,020,000 185,686,120 1.130 2009-02-25
3357 2009-02-26 163,732,000 1,006,000 23.16 707,020,000 188,291,800 1.150 2009-02-24
3358 2009-02-25 162,726,000 76,000 23.02 707,020,000 198,525,720 1.220 2009-02-23
3359 2009-02-24 162,650,000 326,000 23.01 707,020,000 193,553,500 1.190 2009-02-20
3360 2009-02-23 162,324,000 44,000 22.96 707,020,000 199,658,520 1.230 2009-02-19
3361 2009-02-20 162,280,000 -186,000 22.95 707,020,000 202,850,000 1.250 2009-02-18
3362 2009-02-19 162,466,000 406,000 22.98 707,020,000 203,082,500 1.250 2009-02-17
3363 2009-02-18 162,060,000 -182,000 22.92 707,020,000 210,678,000 1.300 2009-02-16
3364 2009-02-17 162,242,000 142,000 22.95 707,020,000 212,537,020 1.310 2009-02-13
3365 2009-02-16 162,100,000 274,000 22.93 707,020,000 199,383,000 1.230 2009-02-12
3366 2009-02-13 161,826,000 90,000 22.89 707,020,000 213,610,320 1.320 2009-02-11
3367 2009-02-12 161,736,000 -20,000 22.88 707,020,000 221,578,320 1.370 2009-02-10
3368 2009-02-11 161,756,000 168,000 22.88 707,020,000 219,988,160 1.360 2009-02-09
3369 2009-02-10 161,588,000 -1,122,000 22.85 707,020,000 214,912,040 1.330 2009-02-06
3370 2009-02-09 162,710,000 -84,000 23.01 707,020,000 193,624,900 1.190 2009-02-05
3371 2009-02-06 162,794,000 210,000 23.03 707,020,000 192,096,920 1.180 2009-02-04
3372 2009-02-05 162,584,000 300,000 23.00 707,020,000 185,345,760 1.140 2009-02-03
3373 2009-02-04 162,284,000 156,000 22.95 707,020,000 186,626,600 1.150 2009-02-02
3374 2009-02-03 162,128,000 -28,000 22.93 707,020,000 194,553,600 1.200 2009-01-30
3375 2009-02-02 162,156,000 44,000 22.94 707,020,000 186,479,400 1.150 2009-01-29
3376 2009-01-30 162,112,000 112,000 22.93 707,020,000 179,944,320 1.110 2009-01-23
3377 2009-01-29 162,000,000 -168,000 22.91 707,020,000 181,440,000 1.120 2009-01-22
3378 2009-01-23 162,168,000 246,000 22.94 707,020,000 176,763,120 1.090 2009-01-21
3379 2009-01-22 161,922,000 -8,000 22.90 707,020,000 184,591,080 1.140 2009-01-20
3380 2009-01-21 161,930,000 -184,000 22.90 707,020,000 182,980,900 1.130 2009-01-19
3381 2009-01-20 162,114,000 288,000 22.93 707,020,000 186,431,100 1.150 2009-01-16
3382 2009-01-19 161,826,000 576,000 22.89 707,020,000 184,481,640 1.140 2009-01-15
3383 2009-01-16 161,250,000 -20,000 22.81 707,020,000 191,887,500 1.190 2009-01-14
3384 2009-01-15 161,270,000 -358,000 22.81 707,020,000 183,847,800 1.140 2009-01-13
3385 2009-01-14 161,628,000 134,000 22.86 707,020,000 190,721,040 1.180 2009-01-12
3386 2009-01-13 161,494,000 -282,000 22.84 707,020,000 206,712,320 1.280 2009-01-09
3387 2009-01-12 161,776,000 212,000 22.88 707,020,000 203,837,760 1.260 2009-01-08
3388 2009-01-09 161,564,000 26,000 22.85 707,020,000 218,111,400 1.350 2009-01-07
3389 2009-01-08 161,538,000 390,000 22.85 707,020,000 221,307,060 1.370 2009-01-06
3390 2009-01-07 161,148,000 2,000 22.79 707,020,000 215,938,320 1.340 2009-01-05
3391 2009-01-06 161,146,000 -38,000 22.79 707,020,000 220,770,020 1.370 2009-01-02
3392 2009-01-05 161,184,000 186,000 22.80 707,020,000 214,374,720 1.330 2008-12-30
3393 2009-01-02 160,998,000 -158,000 22.77 707,020,000 212,517,360 1.320 2008-12-29
3394 2008-12-30 161,156,000 -84,000 22.79 707,020,000 204,668,120 1.270 2008-12-23
3395 2008-12-29 161,240,000 318,000 22.81 707,020,000 222,511,200 1.380 2008-12-22
3396 2008-12-23 160,922,000 258,000 22.76 707,020,000 234,946,120 1.460 2008-12-19
3397 2008-12-22 160,664,000 -116,000 22.72 707,020,000 221,716,320 1.380 2008-12-18
3398 2008-12-19 160,780,000 -830,000 22.74 707,020,000 194,543,800 1.210 2008-12-17
3399 2008-12-18 161,610,000 202,000 22.86 707,020,000 187,467,600 1.160 2008-12-16
3400 2008-12-17 161,408,000 -96,000 22.83 707,020,000 180,776,960 1.120 2008-12-15
3401 2008-12-16 161,504,000 22,000 22.84 707,020,000 176,039,360 1.090 2008-12-12
3402 2008-12-15 161,482,000 -84,000 22.84 707,020,000 195,393,220 1.210 2008-12-11
3403 2008-12-12 161,566,000 666,000 22.85 707,020,000 197,110,520 1.220 2008-12-10
3404 2008-12-11 160,900,000 248,000 22.76 707,020,000 185,035,000 1.150 2008-12-09
3405 2008-12-10 160,652,000 -314,000 22.72 707,020,000 197,601,960 1.230 2008-12-08
3406 2008-12-09 160,966,000 -716,000 22.77 707,020,000 181,891,580 1.130 2008-12-05
3407 2008-12-08 161,682,000 308,000 22.87 707,020,000 155,214,720 0.960 2008-12-04
3408 2008-12-05 161,374,000 64,000 22.82 707,020,000 158,146,520 0.980 2008-12-03
3409 2008-12-04 161,310,000 266,000 22.82 707,020,000 150,018,300 0.930 2008-12-02
3410 2008-12-03 161,044,000 -384,000 22.78 707,020,000 159,433,560 0.990 2008-12-01
3411 2008-12-02 161,428,000 -76,000 22.83 707,020,000 151,742,320 0.940 2008-11-28
3412 2008-12-01 161,504,000 652,000 22.84 707,020,000 155,043,840 0.960 2008-11-27
3413 2008-11-28 160,852,000 -276,000 22.75 707,020,000 141,549,760 0.880 2008-11-26
3414 2008-11-27 161,128,000 -96,000 22.79 707,020,000 135,347,520 0.840 2008-11-25
3415 2008-11-26 161,224,000 348,000 22.80 707,020,000 133,815,920 0.830 2008-11-24
3416 2008-11-25 160,876,000 -156,000 22.75 707,020,000 135,135,840 0.840 2008-11-21
3417 2008-11-24 161,032,000 1,092,000 22.78 707,020,000 125,604,960 0.780 2008-11-20
3418 2008-11-21 159,940,000 1,746,000 22.62 707,020,000 131,150,800 0.820 2008-11-19
3419 2008-11-20 158,194,000 1,042,000 22.37 707,020,000 121,809,380 0.770 2008-11-18
3420 2008-11-19 157,152,000 406,000 22.23 707,020,000 139,865,280 0.890 2008-11-17
3421 2008-11-18 156,746,000 -66,000 22.17 707,020,000 144,206,320 0.920 2008-11-14
3422 2008-11-17 156,812,000 -130,000 22.18 707,020,000 141,130,800 0.900 2008-11-13
3423 2008-11-14 156,942,000 130,000 22.20 707,020,000 144,386,640 0.920 2008-11-12
3424 2008-11-13 156,812,000 282,000 22.18 707,020,000 150,539,520 0.960 2008-11-11
3425 2008-11-12 156,530,000 340,000 22.14 707,020,000 145,572,900 0.930 2008-11-10
3426 2008-11-11 156,190,000 -214,000 22.09 707,020,000 129,637,700 0.830 2008-11-07
3427 2008-11-10 156,404,000 186,000 22.12 707,020,000 123,559,160 0.790 2008-11-06
3428 2008-11-07 156,218,000 -36,000 22.10 707,020,000 139,034,020 0.890 2008-11-05
3429 2008-11-06 156,254,000 -32,000 22.10 707,020,000 126,565,740 0.810 2008-11-04
3430 2008-11-05 156,286,000 506,000 22.10 707,020,000 125,028,800 0.800 2008-11-03
3431 2008-11-04 155,780,000 58,000 22.03 707,020,000 116,835,000 0.750 2008-10-31
3432 2008-11-03 155,722,000 -50,000 22.03 707,020,000 115,234,280 0.740 2008-10-30
3433 2008-10-31 155,772,000 -180,000 22.03 707,020,000 104,367,240 0.670 2008-10-29
3434 2008-10-30 155,952,000 238,000 22.06 707,020,000 109,166,400 0.700 2008-10-28
3435 2008-10-29 155,714,000 292,000 22.02 707,020,000 108,999,800 0.700 2008-10-27
3436 2008-10-28 155,422,000 288,000 21.98 707,020,000 125,891,820 0.810 2008-10-24
3437 2008-10-27 155,134,000 -190,000 21.94 707,020,000 141,171,940 0.910 2008-10-23
3438 2008-10-24 155,324,000 -450,000 21.97 707,020,000 147,557,800 0.950 2008-10-22
3439 2008-10-23 155,774,000 132,000 22.03 707,020,000 155,774,000 1.000 2008-10-21
3440 2008-10-22 155,642,000 20,000 22.01 707,020,000 163,424,100 1.050 2008-10-20
3441 2008-10-21 155,622,000 422,000 22.01 707,020,000 154,065,780 0.990 2008-10-17
3442 2008-10-20 155,200,000 -190,000 21.95 707,020,000 150,544,000 0.970 2008-10-16
3443 2008-10-17 155,390,000 -176,000 21.98 707,020,000 156,943,900 1.010 2008-10-15
3444 2008-10-16 155,566,000 308,000 22.00 707,020,000 168,011,280 1.080 2008-10-14
3445 2008-10-15 155,258,000 92,000 21.96 707,020,000 159,915,740 1.030 2008-10-13
3446 2008-10-14 155,166,000 562,000 21.95 707,020,000 155,166,000 1.000 2008-10-10
3447 2008-10-13 154,604,000 92,000 21.87 707,020,000 170,064,400 1.100 2008-10-09
3448 2008-10-10 154,512,000 208,000 21.85 707,020,000 166,872,960 1.080 2008-10-08
3449 2008-10-09 154,304,000 82,000 21.82 707,020,000 185,164,800 1.200 2008-10-06
3450 2008-10-08 154,222,000 472,000 21.81 707,020,000 198,946,380 1.290 2008-10-03
3451 2008-10-06 153,750,000 204,000 21.75 707,020,000 198,337,500 1.290 2008-10-02
3452 2008-10-03 153,546,000 64,000 21.72 707,020,000 179,648,820 1.170 2008-09-30
3453 2008-10-02 153,482,000 12,000 21.71 707,020,000 182,643,580 1.190 2008-09-29
3454 2008-09-30 153,470,000 542,000 21.71 707,020,000 196,441,600 1.280 2008-09-26
3455 2008-09-29 152,928,000 88,000 21.63 707,020,000 192,689,280 1.260 2008-09-25
3456 2008-09-26 152,840,000 502,000 21.62 707,020,000 183,408,000 1.200 2008-09-24
3457 2008-09-25 152,338,000 1,108,000 21.55 707,020,000 184,328,980 1.210 2008-09-23
3458 2008-09-24 151,230,000 -130,000 21.39 707,020,000 198,111,300 1.310 2008-09-22
3459 2008-09-23 151,360,000 456,000 21.41 707,020,000 193,740,800 1.280 2008-09-19
3460 2008-09-22 150,904,000 174,000 21.34 707,020,000 164,485,360 1.090 2008-09-18
3461 2008-09-19 150,730,000 300,000 21.32 707,020,000 170,324,900 1.130 2008-09-17
3462 2008-09-18 150,430,000 -232,000 21.28 707,020,000 186,533,200 1.240 2008-09-16
3463 2008-09-17 150,662,000 -104,000 21.31 707,020,000 210,926,800 1.400 2008-09-12
3464 2008-09-16 150,766,000 288,000 21.32 707,020,000 212,580,060 1.410 2008-09-11
3465 2008-09-12 150,478,000 -106,000 21.28 707,020,000 231,736,120 1.540 2008-09-10
3466 2008-09-11 150,584,000 110,000 21.30 707,020,000 240,934,400 1.600 2008-09-09
3467 2008-09-10 150,474,000 426,000 21.28 707,020,000 245,272,620 1.630 2008-09-08
3468 2008-09-09 150,048,000 360,000 21.22 707,020,000 244,578,240 1.630 2008-09-05
3469 2008-09-08 149,688,000 252,000 21.17 707,020,000 248,482,080 1.660 2008-09-04
3470 2008-09-05 149,436,000 -48,000 21.14 707,020,000 245,075,040 1.640 2008-09-03
3471 2008-09-04 149,484,000 -100,000 21.14 707,020,000 249,638,280 1.670 2008-09-02
3472 2008-09-03 149,584,000 300,000 21.16 707,020,000 254,292,800 1.700 2008-09-01
3473 2008-09-02 149,284,000 120,000 21.11 707,020,000 261,247,000 1.750 2008-08-29
3474 2008-09-01 149,164,000 320,000 21.10 707,020,000 249,103,880 1.670 2008-08-28
3475 2008-08-29 148,844,000 -38,000 21.05 707,020,000 260,477,000 1.750 2008-08-27
3476 2008-08-28 148,882,000 428,000 21.06 707,020,000 254,588,220 1.710 2008-08-26
3477 2008-08-27 148,454,000 -148,000 21.00 707,020,000 246,433,640 1.660 2008-08-25
3478 2008-08-26 148,602,000 -26,000 21.02 707,020,000 254,109,420 1.710 2008-08-21
3479 2008-08-25 148,628,000 488,000 21.02 707,020,000 269,016,680 1.810 2008-08-20
3480 2008-08-21 148,140,000 152,000 20.95 707,020,000 228,135,600 1.540 2008-08-19
3481 2008-08-20 147,988,000 326,000 20.93 707,020,000 233,821,040 1.580 2008-08-18
3482 2008-08-19 147,662,000 184,000 20.89 707,020,000 253,978,640 1.720 2008-08-15
3483 2008-08-18 147,478,000 -12,000 20.86 707,020,000 259,561,280 1.760 2008-08-14
3484 2008-08-15 147,490,000 -92,000 20.86 707,020,000 256,632,600 1.740 2008-08-13
3485 2008-08-14 147,582,000 108,000 20.87 707,020,000 268,599,240 1.820 2008-08-12
3486 2008-08-13 147,474,000 146,000 20.86 707,020,000 274,301,640 1.860 2008-08-11
3487 2008-08-12 147,328,000 46,000 20.84 707,020,000 287,289,600 1.950 2008-08-08
3488 2008-08-11 147,282,000 316,000 20.83 707,020,000 307,819,380 2.090 2008-08-07
3489 2008-08-08 146,966,000 -36,000 20.79 707,020,000 313,037,580 2.130 2008-08-05
3490 2008-08-07 147,002,000 60,000 20.79 707,020,000 317,524,320 2.160 2008-08-04
3491 2008-08-05 146,942,000 142,000 20.78 707,020,000 327,680,660 2.230 2008-08-01
3492 2008-08-04 146,800,000 144,000 20.76 707,020,000 320,024,000 2.180 2008-07-31
3493 2008-08-01 146,656,000 44,000 20.74 707,020,000 340,241,920 2.320 2008-07-30
3494 2008-07-31 146,612,000 -22,000 20.74 707,020,000 346,004,320 2.360 2008-07-29
3495 2008-07-30 146,634,000 -76,000 20.74 707,020,000 359,253,300 2.450 2008-07-28
3496 2008-07-29 146,710,000 -98,000 20.75 707,020,000 356,505,300 2.430 2008-07-25
3497 2008-07-28 146,808,000 184,000 20.76 707,020,000 369,956,160 2.520 2008-07-24
3498 2008-07-25 146,624,000 -12,000 20.74 707,020,000 359,228,800 2.450 2008-07-23
3499 2008-07-24 146,636,000 -28,000 20.74 707,020,000 338,729,160 2.310 2008-07-22
3500 2008-07-23 146,664,000 -86,000 20.74 707,020,000 341,727,120 2.330 2008-07-21
3501 2008-07-22 146,750,000 268,000 20.76 707,020,000 321,382,500 2.190 2008-07-18
3502 2008-07-21 146,482,000 158,000 20.72 707,020,000 314,936,300 2.150 2008-07-17
3503 2008-07-18 146,324,000 154,000 20.70 707,020,000 313,133,360 2.140 2008-07-16
3504 2008-07-17 146,170,000 68,000 20.67 707,020,000 333,267,600 2.280 2008-07-15
3505 2008-07-16 146,102,000 40,000 20.66 707,020,000 344,800,720 2.360 2008-07-14
3506 2008-07-15 146,062,000 116,000 20.66 707,020,000 362,233,760 2.480 2008-07-11
3507 2008-07-14 145,946,000 -54,000 20.64 707,020,000 353,189,320 2.420 2008-07-10
3508 2008-07-11 146,000,000 82,000 20.65 707,020,000 347,480,000 2.380 2008-07-09
3509 2008-07-10 145,918,000 -202,000 20.64 707,020,000 341,448,120 2.340 2008-07-08
3510 2008-07-09 146,120,000 204,000 20.67 707,020,000 352,149,200 2.410 2008-07-07
3511 2008-07-08 145,916,000 502,000 20.64 707,020,000 315,178,560 2.160 2008-07-04
3512 2008-07-07 145,414,000 -100,000 20.57 707,020,000 292,282,140 2.010 2008-07-03
3513 2008-07-04 145,514,000 -418,000 20.58 707,020,000 301,213,980 2.070 2008-07-02
3514 2008-07-03 145,932,000 168,000 20.64 707,020,000 306,457,200 2.100 2008-06-30
3515 2008-07-02 145,764,000 254,000 20.62 707,020,000 310,477,320 2.130 2008-06-27
3516 2008-06-30 145,510,000 268,000 20.58 707,020,000 320,122,000 2.200 2008-06-26
3517 2008-06-27 145,242,000 -28,000 20.54 707,020,000 336,961,440 2.320 2008-06-25
3518 2008-06-26 145,270,000 424,000 20.55 707,020,000 335,573,700 2.310 2008-06-24
3519 2008-06-25 144,846,000 482,000 20.49 707,020,000 344,733,480 2.380 2008-06-23
3520 2008-06-24 144,364,000 64,000 20.42 707,020,000 360,910,000 2.500 2008-06-20
3521 2008-06-23 144,300,000 184,000 20.41 707,020,000 354,978,000 2.460 2008-06-19
3522 2008-06-20 144,116,000 -128,000 20.38 707,020,000 363,172,320 2.520 2008-06-18
3523 2008-06-19 144,244,000 -16,000 20.40 707,020,000 362,052,440 2.510 2008-06-17
3524 2008-06-18 144,260,000 -174,000 20.40 707,020,000 366,420,400 2.540 2008-06-16
3525 2008-06-17 144,434,000 46,000 20.43 707,020,000 369,751,040 2.560 2008-06-13
3526 2008-06-16 144,388,000 196,000 20.42 707,020,000 362,413,880 2.510 2008-06-12
3527 2008-06-13 144,192,000 454,000 20.39 707,020,000 374,899,200 2.600 2008-06-11
3528 2008-06-12 143,738,000 286,000 20.33 707,020,000 390,967,360 2.720 2008-06-10
3529 2008-06-11 143,452,000 138,000 20.29 707,020,000 416,010,800 2.900 2008-06-06
3530 2008-06-10 143,314,000 -10,000 20.27 707,020,000 422,776,300 2.950 2008-06-05
3531 2008-06-06 143,324,000 28,000 20.27 707,020,000 427,105,520 2.980 2008-06-04
3532 2008-06-05 143,296,000 54,000 20.27 707,020,000 434,186,880 3.030 2008-06-03
3533 2008-06-04 143,242,000 22,000 20.26 707,020,000 438,320,520 3.060 2008-06-02
3534 2008-06-03 143,220,000 -56,000 20.26 707,020,000 435,388,800 3.040 2008-05-30
3535 2008-06-02 143,276,000 88,000 20.26 707,020,000 429,828,000 3.000 2008-05-29
3536 2008-05-30 143,188,000 420,000 20.25 707,020,000 423,836,480 2.960 2008-05-28
3537 2008-05-29 142,768,000 34,000 20.19 707,020,000 428,304,000 3.000 2008-05-27
3538 2008-05-28 142,734,000 366,000 20.19 707,020,000 419,637,960 2.940 2008-05-26
3539 2008-05-27 142,368,000 76,000 20.14 707,020,000 431,375,040 3.030 2008-05-23
3540 2008-05-26 142,292,000 -126,000 20.13 707,020,000 429,721,840 3.020 2008-05-22
3541 2008-05-23 142,418,000 532,000 20.14 707,020,000 437,223,260 3.070 2008-05-21
3542 2008-05-22 141,886,000 168,000 20.07 707,020,000 441,265,460 3.110 2008-05-20
3543 2008-05-21 141,718,000 242,000 20.04 707,020,000 442,160,160 3.120 2008-05-19
3544 2008-05-20 141,476,000 106,000 20.01 707,020,000 444,234,640 3.140 2008-05-16
3545 2008-05-19 141,370,000 -40,000 20.00 707,020,000 439,660,700 3.110 2008-05-15
3546 2008-05-16 141,410,000 -220,000 20.00 707,020,000 446,855,600 3.160 2008-05-14
3547 2008-05-15 141,630,000 -106,000 20.03 707,020,000 448,967,100 3.170 2008-05-13
3548 2008-05-14 141,736,000 -18,000 20.05 707,020,000 457,807,280 3.230 2008-05-09
3549 2008-05-13 141,754,000 -116,000 20.05 707,020,000 457,865,420 3.230 2008-05-08
3550 2008-05-09 141,870,000 -308,000 20.07 707,020,000 469,589,700 3.310 2008-05-07
3551 2008-05-08 142,178,000 24,000 20.11 707,020,000 486,248,760 3.420 2008-05-06
3552 2008-05-07 142,154,000 -38,000 20.11 707,020,000 487,588,220 3.430 2008-05-05
3553 2008-05-06 142,192,000 204,000 20.11 707,020,000 483,452,800 3.400 2008-05-02
3554 2008-05-05 141,988,000 -204,000 20.08 707,020,000 479,919,440 3.380 2008-04-30
3555 2008-05-02 142,192,000 -260,000 20.11 707,020,000 476,343,200 3.350 2008-04-29
3556 2008-04-30 142,452,000 -36,000 20.15 707,020,000 468,667,080 3.290 2008-04-28
3557 2008-04-29 142,488,000 -206,000 20.15 707,020,000 467,360,640 3.280 2008-04-25
3558 2008-04-28 142,694,000 10,000 20.18 707,020,000 485,159,600 3.400 2008-04-24
3559 2008-04-25 142,684,000 -42,000 20.18 707,020,000 462,296,160 3.240 2008-04-23
3560 2008-04-24 142,726,000 -336,000 20.19 707,020,000 442,450,600 3.100 2008-04-22
3561 2008-04-23 143,062,000 -56,000 20.23 707,020,000 427,755,380 2.990 2008-04-21
3562 2008-04-22 143,118,000 -44,000 20.24 707,020,000 420,766,920 2.940 2008-04-18
3563 2008-04-21 143,162,000 1,222,000 20.25 707,020,000 428,054,380 2.990 2008-04-17
3564 2008-04-18 141,940,000 458,000 20.08 707,020,000 420,142,400 2.960 2008-04-16
3565 2008-04-17 141,482,000 40,000 20.01 707,020,000 423,031,180 2.990 2008-04-15
3566 2008-04-16 141,442,000 1,078,000 20.01 707,020,000 415,839,480 2.940 2008-04-14
3567 2008-04-15 140,364,000 384,000 19.85 707,020,000 451,972,080 3.220 2008-04-11
3568 2008-04-14 139,980,000 240,000 19.80 707,020,000 436,737,600 3.120 2008-04-10
3569 2008-04-11 139,740,000 66,000 19.76 707,020,000 433,194,000 3.100 2008-04-09
3570 2008-04-10 139,674,000 166,000 19.76 707,020,000 449,750,280 3.220 2008-04-08
3571 2008-04-09 139,508,000 272,000 19.73 707,020,000 460,376,400 3.300 2008-04-07
3572 2008-04-08 139,236,000 -86,000 19.69 707,020,000 442,770,480 3.180 2008-04-03
3573 2008-04-07 139,322,000 -240,000 19.71 707,020,000 438,864,300 3.150 2008-04-02
3574 2008-04-03 139,562,000 220,000 19.74 707,020,000 427,059,720 3.060 2008-04-01
3575 2008-04-02 139,342,000 192,000 19.71 707,020,000 430,566,780 3.090 2008-03-31
3576 2008-04-01 139,150,000 -10,000 19.68 707,020,000 448,063,000 3.220 2008-03-28
3577 2008-03-31 139,160,000 -106,000 19.68 707,020,000 434,179,200 3.120 2008-03-27
3578 2008-03-28 139,266,000 152,000 19.70 707,020,000 417,798,000 3.000 2008-03-26
3579 2008-03-27 139,114,000 -112,000 19.68 707,020,000 411,777,440 2.960 2008-03-25
3580 2008-03-26 139,226,000 160,000 19.69 707,020,000 399,578,620 2.870 2008-03-20
3581 2008-03-25 139,066,000 136,000 19.67 707,020,000 396,338,100 2.850 2008-03-19
3582 2008-03-20 138,930,000 566,000 19.65 707,020,000 373,721,700 2.690 2008-03-18
3583 2008-03-19 138,364,000 362,000 19.57 707,020,000 394,337,400 2.850 2008-03-17
3584 2008-03-18 138,002,000 -102,000 19.52 707,020,000 437,466,340 3.170 2008-03-14
3585 2008-03-17 138,104,000 64,000 19.53 707,020,000 462,648,400 3.350 2008-03-13
3586 2008-03-14 138,040,000 64,000 19.52 707,020,000 483,140,000 3.500 2008-03-12
3587 2008-03-13 137,976,000 364,000 19.52 707,020,000 478,776,720 3.470 2008-03-11
3588 2008-03-12 137,612,000 22,000 19.46 707,020,000 484,394,240 3.520 2008-03-10
3589 2008-03-11 137,590,000 356,000 19.46 707,020,000 503,579,400 3.660 2008-03-07
3590 2008-03-10 137,234,000 -84,000 19.41 707,020,000 522,861,540 3.810 2008-03-06
3591 2008-03-07 137,318,000 192,000 19.42 707,020,000 519,062,040 3.780 2008-03-05
3592 2008-03-06 137,126,000 40,000 19.39 707,020,000 521,078,800 3.800 2008-03-04
3593 2008-03-04 137,086,000 -48,000 19.39 707,020,000 542,860,560 3.960 2008-02-29
3594 2008-03-03 137,134,000 -298,000 19.40 707,020,000 545,793,320 3.980 2008-02-28
3595 2008-02-29 137,432,000 -64,000 19.44 707,020,000 540,107,760 3.930 2008-02-27
3596 2008-02-28 137,496,000 -10,000 19.45 707,020,000 523,859,760 3.810 2008-02-26
3597 2008-02-27 137,506,000 -46,000 19.45 707,020,000 517,022,560 3.760 2008-02-25
3598 2008-02-26 137,552,000 -8,000 19.46 707,020,000 515,820,000 3.750 2008-02-22
3599 2008-02-25 137,560,000 418,000 19.46 707,020,000 528,230,400 3.840 2008-02-21
3600 2008-02-22 137,142,000 568,000 19.40 707,020,000 534,853,800 3.900 2008-02-20
3601 2008-02-21 136,574,000 394,000 19.32 707,020,000 553,124,700 4.050 2008-02-19
3602 2008-02-20 136,180,000 34,000 19.26 707,020,000 552,890,800 4.060 2008-02-18
3603 2008-02-19 136,146,000 -54,000 19.26 707,020,000 556,837,140 4.090 2008-02-15
3604 2008-02-18 136,200,000 -34,000 19.26 707,020,000 542,076,000 3.980 2008-02-14
3605 2008-02-15 136,234,000 -118,000 19.27 707,020,000 523,138,560 3.840 2008-02-13
3606 2008-02-14 136,352,000 -12,000 19.29 707,020,000 523,591,680 3.840 2008-02-12
3607 2008-02-13 136,364,000 38,000 19.29 707,020,000 510,001,360 3.740 2008-02-11
3608 2008-02-12 136,326,000 24,000 19.28 707,020,000 552,120,300 4.050 2008-02-05
3609 2008-02-11 136,302,000 1,000,000 19.28 707,020,000 542,481,960 3.980 2008-02-04
3610 2008-02-05 135,302,000 -350,000 19.14 707,020,000 508,735,520 3.760 2008-02-01
3611 2008-02-04 135,652,000 606,000 19.19 707,020,000 480,208,080 3.540 2008-01-31
3612 2008-02-01 135,046,000 748,000 19.10 707,020,000 486,165,600 3.600 2008-01-30
3613 2008-01-31 134,298,000 -68,000 18.99 707,020,000 515,704,320 3.840 2008-01-29
3614 2008-01-30 134,366,000 824,000 19.00 707,020,000 522,683,740 3.890 2008-01-28
3615 2008-01-29 133,542,000 1,058,000 18.89 707,020,000 543,515,940 4.070 2008-01-25
3616 2008-01-28 132,484,000 -16,000 18.74 707,020,000 525,961,480 3.970 2008-01-24
3617 2008-01-25 132,500,000 322,000 18.74 707,020,000 527,350,000 3.980 2008-01-23
3618 2008-01-24 132,178,000 498,000 18.70 707,020,000 466,588,340 3.530 2008-01-22
3619 2008-01-23 131,680,000 402,000 18.62 707,020,000 535,937,600 4.070 2008-01-21
3620 2008-01-22 131,278,000 186,000 18.57 707,020,000 560,557,060 4.270 2008-01-18
3621 2008-01-21 131,092,000 212,000 18.54 707,020,000 572,872,040 4.370 2008-01-17
3622 2008-01-18 130,880,000 216,000 18.51 707,020,000 557,548,800 4.260 2008-01-16
3623 2008-01-17 130,664,000 246,000 18.48 707,020,000 601,054,400 4.600 2008-01-15
3624 2008-01-16 130,418,000 362,000 18.45 707,020,000 622,093,860 4.770 2008-01-14
3625 2008-01-15 130,056,000 176,000 18.39 707,020,000 651,580,560 5.010 2008-01-11
3626 2008-01-14 129,880,000 22,000 18.37 707,020,000 655,894,000 5.050 2008-01-10
3627 2008-01-11 129,858,000 -132,000 18.37 707,020,000 667,470,120 5.140 2008-01-09
3628 2008-01-10 129,990,000 136,000 18.39 707,020,000 640,850,700 4.930 2008-01-08
3629 2008-01-09 129,854,000 -88,000 18.37 707,020,000 664,852,480 5.120 2008-01-07
3630 2008-01-08 129,942,000 108,000 18.38 707,020,000 682,195,500 5.250 2008-01-04
3631 2008-01-07 129,834,000 70,000 18.36 707,020,000 682,926,840 5.260 2008-01-03
3632 2008-01-04 129,764,000 192,000 18.35 707,020,000 696,832,680 5.370 2008-01-02
3633 2008-01-03 129,572,000 -1,050,000 18.33 707,020,000 624,537,040 4.820 2007-12-28
3634 2008-01-02 130,622,000 306,000 18.48 707,020,000 619,148,280 4.740 2007-12-27
3635 2007-12-28 130,316,000 22,000 18.43 707,020,000 602,059,920 4.620 2007-12-21
3636 2007-12-27 130,294,000 -6,000 18.43 707,020,000 575,899,480 4.420 2007-12-20
3637 2007-12-21 130,300,000 360,000 18.43 707,020,000 557,684,000 4.280 2007-12-19
3638 2007-12-20 129,940,000 454,000 18.38 707,020,000 554,843,800 4.270 2007-12-18
3639 2007-12-19 129,486,000 1,348,000 18.31 707,020,000 554,200,080 4.280 2007-12-17
3640 2007-12-18 128,138,000 106,000 18.12 707,020,000 574,058,240 4.480 2007-12-14
3641 2007-12-17 128,032,000 834,000 18.11 707,020,000 594,068,480 4.640 2007-12-13
3642 2007-12-14 127,198,000 1,654,000 17.99 707,020,000 618,182,280 4.860 2007-12-12
3643 2007-12-13 125,544,000 928,000 17.76 707,020,000 602,611,200 4.800 2007-12-11
3644 2007-12-12 124,616,000 2,490,000 17.63 707,020,000 594,418,320 4.770 2007-12-10
3645 2007-12-11 122,126,000 636,000 17.27 707,020,000 589,868,580 4.830 2007-12-07
3646 2007-12-10 121,490,000 -156,000 17.18 707,020,000 591,656,300 4.870 2007-12-06
3647 2007-12-07 121,646,000 1,524,000 17.21 707,020,000 588,766,640 4.840 2007-12-05
3648 2007-12-06 120,122,000 3,482,000 16.99 707,020,000 576,585,600 4.800 2007-12-04
3649 2007-12-05 116,640,000 1,112,000 16.50 707,020,000 544,708,800 4.670 2007-12-03
3650 2007-12-04 115,528,000 220,000 16.34 707,020,000 523,341,840 4.530 2007-11-30
3651 2007-12-03 115,308,000 210,000 16.31 707,020,000 508,508,280 4.410 2007-11-29
3652 2007-11-30 115,098,000 -10,000 16.28 707,020,000 488,015,520 4.240 2007-11-28
3653 2007-11-29 115,108,000 -132,000 16.28 707,020,000 484,604,680 4.210 2007-11-27
3654 2007-11-28 115,240,000 140,000 16.30 707,020,000 488,617,600 4.240 2007-11-26
3655 2007-11-27 115,100,000 622,000 16.28 707,020,000 461,551,000 4.010 2007-11-23
3656 2007-11-26 114,478,000 -36,000 16.19 707,020,000 478,518,040 4.180 2007-11-22
3657 2007-11-23 114,514,000 372,000 16.20 707,020,000 503,861,600 4.400 2007-11-21
3658 2007-11-22 114,142,000 -48,000 16.14 707,020,000 534,184,560 4.680 2007-11-20
3659 2007-11-21 114,190,000 442,000 16.15 707,020,000 541,260,600 4.740 2007-11-19
3660 2007-11-20 113,748,000 184,000 16.09 707,020,000 548,265,360 4.820 2007-11-16
3661 2007-11-19 113,564,000 80,000 16.06 707,020,000 556,463,600 4.900 2007-11-15
3662 2007-11-16 113,484,000 422,000 16.05 707,020,000 567,420,000 5.000 2007-11-14
3663 2007-11-15 113,062,000 290,000 15.99 707,020,000 551,742,560 4.880 2007-11-13
3664 2007-11-14 112,772,000 -420,000 15.95 707,020,000 561,604,560 4.980 2007-11-12
3665 2007-11-13 113,192,000 -94,000 16.01 707,020,000 610,104,880 5.390 2007-11-09
3666 2007-11-12 113,286,000 384,000 16.02 707,020,000 641,198,760 5.660 2007-11-08
3667 2007-11-09 112,902,000 356,000 15.97 707,020,000 659,347,680 5.840 2007-11-07
3668 2007-11-08 112,546,000 328,000 15.92 707,020,000 644,888,580 5.730 2007-11-06
3669 2007-11-07 112,218,000 -252,000 15.87 707,020,000 654,230,940 5.830 2007-11-05
3670 2007-11-06 112,470,000 4,000 15.91 707,020,000 681,568,200 6.060 2007-11-02
3671 2007-11-05 112,466,000 -1,870,000 15.91 707,020,000 693,915,220 6.170 2007-11-01
3672 2007-11-02 114,336,000 1,162,000 16.17 707,020,000 697,449,600 6.100 2007-10-31
3673 2007-11-01 113,174,000 24,000 16.01 707,020,000 671,121,820 5.930 2007-10-30
3674 2007-10-31 113,150,000 906,000 16.00 707,020,000 678,900,000 6.000 2007-10-29
3675 2007-10-30 112,244,000 1,532,000 15.88 707,020,000 679,076,200 6.050 2007-10-26
3676 2007-10-29 110,712,000 648,000 15.66 707,020,000 677,557,440 6.120 2007-10-25
3677 2007-10-26 110,064,000 850,000 15.57 707,020,000 682,396,800 6.200 2007-10-24
3678 2007-10-25 109,214,000 946,000 15.45 707,020,000 676,034,660 6.190 2007-10-23
3679 2007-10-24 108,268,000 626,000 15.31 707,020,000 662,600,160 6.120 2007-10-22
3680 2007-10-23 107,642,000 4,164,000 15.22 707,020,000 677,068,180 6.290 2007-10-18
3681 2007-10-22 103,478,000 582,000 14.64 707,020,000 607,415,860 5.870 2007-10-17
3682 2007-10-18 102,896,000 3,116,000 14.55 707,020,000 606,057,440 5.890 2007-10-16
3683 2007-10-17 99,780,000 1,818,000 14.11 707,020,000 599,677,800 6.010 2007-10-15
3684 2007-10-16 97,962,000 1,258,000 13.86 707,020,000 601,486,680 6.140 2007-10-12
3685 2007-10-15 96,704,000 572,000 13.68 707,020,000 603,432,960 6.240 2007-10-11
3686 2007-10-12 96,132,000 1,552,000 13.60 707,020,000 605,631,600 6.300 2007-10-10
3687 2007-10-11 94,580,000 1,216,000 13.38 707,020,000 601,528,800 6.360 2007-10-09
3688 2007-10-10 93,364,000 2,066,000 13.21 707,020,000 616,202,400 6.600 2007-10-08
3689 2007-10-09 91,298,000 318,000 12.91 707,020,000 598,001,900 6.550 2007-10-05
3690 2007-10-08 90,980,000 540,000 12.87 707,020,000 583,181,800 6.410 2007-10-04
3691 2007-10-05 90,440,000 3,252,000 12.79 707,020,000 591,477,600 6.540 2007-10-03
3692 2007-10-04 87,188,000 3,606,000 12.33 707,020,000 592,878,400 6.800 2007-10-02
3693 2007-10-03 83,582,000 474,000 11.82 707,020,000 577,551,620 6.910 2007-09-28
3694 2007-10-02 83,108,000 1,304,000 11.75 707,020,000 566,796,560 6.820 2007-09-27
3695 2007-09-28 81,804,000 -88,000 11.57 707,020,000 584,898,600 7.150 2007-09-25
3696 2007-09-27 81,892,000 -1,238,000 11.58 707,020,000 575,700,760 7.030 2007-09-24
3697 2007-09-25 83,130,000 -1,088,000 11.76 707,020,000 578,584,800 6.960 2007-09-21
3698 2007-09-24 84,218,000 -278,000 11.91 707,020,000 592,894,720 7.040 2007-09-20
3699 2007-09-21 84,496,000 436,000 11.95 707,020,000 589,782,080 6.980 2007-09-19
3700 2007-09-20 84,060,000 300,000 11.89 707,020,000 574,129,800 6.830 2007-09-18
3701 2007-09-19 83,760,000 134,000 11.85 707,020,000 579,619,200 6.920 2007-09-17
3702 2007-09-18 83,626,000 -724,000 11.83 707,020,000 583,709,480 6.980 2007-09-14
3703 2007-09-17 84,350,000 78,000 11.93 707,020,000 576,954,000 6.840 2007-09-13
3704 2007-09-14 84,272,000 -174,000 11.92 707,020,000 578,948,640 6.870 2007-09-12
3705 2007-09-13 84,446,000 588,000 11.94 707,020,000 563,254,820 6.670 2007-09-11
3706 2007-09-12 83,858,000 530,000 11.86 707,020,000 572,750,140 6.830 2007-09-10
3707 2007-09-11 83,328,000 830,000 11.79 707,020,000 568,296,960 6.820 2007-09-07
3708 2007-09-10 82,498,000 1,178,000 11.67 707,020,000 574,186,080 6.960 2007-09-06
3709 2007-09-07 81,320,000 1,976,000 11.50 707,020,000 572,492,800 7.040 2007-09-05
3710 2007-09-06 79,344,000 1,192,000 11.22 707,020,000 579,211,200 7.300 2007-09-04
3711 2007-09-05 78,152,000 -34,000 11.05 707,020,000 581,450,880 7.440 2007-09-03
3712 2007-09-04 78,186,000 52,000 11.06 707,020,000 573,103,380 7.330 2007-08-31
3713 2007-09-03 78,134,000 356,000 11.05 707,020,000 569,596,860 7.290 2007-08-30
3714 2007-08-31 77,778,000 1,054,000 11.00 707,020,000 570,890,520 7.340 2007-08-29
3715 2007-08-30 76,724,000 -726,000 10.85 707,020,000 575,430,000 7.500 2007-08-28
3716 2007-08-29 77,450,000 -86,000 10.95 707,020,000 611,080,500 7.890 2007-08-27
3717 2007-08-28 77,536,000 -5,474,000 10.97 707,020,000 540,425,920 6.970 2007-08-24
3718 2007-08-27 83,010,000 -1,060,000 11.74 707,020,000 538,734,900 6.490 2007-08-23
3719 2007-08-24 84,070,000 -156,000 11.89 707,020,000 517,871,200 6.160 2007-08-22
3720 2007-08-23 84,226,000 -86,000 11.91 707,020,000 500,302,440 5.940 2007-08-21
3721 2007-08-22 84,312,000 676,000 11.92 707,020,000 454,441,680 5.390 2007-08-20
3722 2007-08-21 83,636,000 -84,000 11.83 707,020,000 408,143,680 4.880 2007-08-17
3723 2007-08-20 83,720,000 -474,000 11.84 707,020,000 434,506,800 5.190 2007-08-16
3724 2007-08-17 84,194,000 -130,000 11.91 707,020,000 486,641,320 5.780 2007-08-15
3725 2007-08-16 84,324,000 76,000 11.93 707,020,000 504,257,520 5.980 2007-08-14
3726 2007-08-15 84,248,000 214,000 11.92 707,020,000 509,700,400 6.050 2007-08-13
3727 2007-08-14 84,034,000 52,000 11.89 707,020,000 506,725,020 6.030 2007-08-10
3728 2007-08-13 83,982,000 180,000 11.88 707,020,000 535,805,160 6.380 2007-08-09
3729 2007-08-10 83,802,000 -332,000 11.85 707,020,000 537,170,820 6.410 2007-08-08
3730 2007-08-09 84,134,000 470,000 11.90 707,020,000 521,630,800 6.200 2007-08-07
3731 2007-08-08 83,664,000 -290,000 11.83 707,020,000 532,939,680 6.370 2007-08-06
3732 2007-08-07 83,954,000 -832,000 11.87 707,020,000 548,219,620 6.530 2007-08-03
3733 2007-08-06 84,786,000 -1,594,000 11.99 707,020,000 540,934,680 6.380 2007-08-02
3734 2007-08-03 86,380,000 -242,000 12.22 707,020,000 526,054,200 6.090 2007-08-01
3735 2007-08-02 86,622,000 -96,000 12.25 707,020,000 550,915,920 6.360 2007-07-31
3736 2007-08-01 86,718,000 232,000 12.27 707,020,000 538,518,780 6.210 2007-07-30
3737 2007-07-31 86,486,000 1,138,000 12.23 707,020,000 526,699,740 6.090 2007-07-27
3738 2007-07-30 85,348,000 1,076,000 12.07 707,020,000 548,787,640 6.430 2007-07-26
3739 2007-07-26 84,272,000 -540,000 11.92 707,020,000 518,272,800 6.150 2007-07-24
3740 2007-07-25 84,812,000 -28,000 12.00 707,020,000 498,694,560 5.880 2007-07-23
3741 2007-07-24 84,840,000 -2,106,000 12.00 707,020,000 490,375,200 5.780 2007-07-20
3742 2007-07-23 86,946,000 208,000 12.30 707,020,000 469,508,400 5.400 2007-07-19
3743 2007-07-20 86,738,000 -546,000 12.27 707,020,000 472,722,100 5.450 2007-07-18
3744 2007-07-19 87,284,000 -408,000 12.35 707,020,000 475,697,800 5.450 2007-07-17
3745 2007-07-18 87,692,000 238,000 12.40 707,020,000 468,275,280 5.340 2007-07-16
3746 2007-07-17 87,454,000 -288,000 12.37 707,020,000 481,871,540 5.510 2007-07-13
3747 2007-07-16 87,742,000 -466,000 12.41 707,020,000 479,071,320 5.460 2007-07-12
3748 2007-07-13 88,208,000 90,000 12.48 707,020,000 483,379,840 5.480 2007-07-11
3749 2007-07-12 88,118,000 -624,000 12.46 707,020,000 487,292,540 5.530 2007-07-10
3750 2007-07-11 88,742,000 472,000 12.55 707,020,000 493,405,520 5.560 2007-07-09
3751 2007-07-10 88,270,000 1,416,000 12.48 707,020,000 482,836,900 5.470 2007-07-06
3752 2007-07-09 86,854,000 1,148,000 12.28 707,020,000 477,697,000 5.500 2007-07-05
3753 2007-07-06 85,706,000 1,622,000 12.12 707,020,000 479,953,600 5.600 2007-07-04
3754 2007-07-05 84,084,000 180,000 11.89 707,020,000 481,801,320 5.730 2007-07-03
3755 2007-07-04 83,904,000 714,000 11.87 707,020,000 479,930,880 5.720 2007-06-29
3756 2007-07-03 83,190,000 -104,000 11.77 707,020,000 480,838,200 5.780 2007-06-28
3757 2007-06-29 83,294,000 86,000 11.78 707,020,000 489,768,720 5.880 2007-06-27
3758 2007-06-28 83,208,000 -166,000 11.77 707,020,000 491,759,280 5.910 2007-06-26
3759 2007-06-27 83,374,000 788,000 11.79 707,020,000 488,571,640 5.860 2007-06-25
3760 2007-06-26 82,586,000 11.68 707,020,000 507,078,040 6.140 2007-06-22

Webb-site Database - Powered By Linux Group

Back to top