GUANGZHOU BAIYUNSHAN PHARMACEUTICAL HOLDINGS COMPANY LIMITED: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00874 | 1997-10-30 |
Morgan Stanley Hong Kong Securities Limited
CCASSID: B01274
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 | 2025-12-30 | 18.30 | 2025-12-24 | |||||
| 2 | 2025-12-30 | 18.44 | 2025-12-23 | |||||
| 3 | 2025-12-29 | 18.57 | 2025-12-22 | |||||
| 4 | 2025-12-23 | 986,113 | -34,000 | 0.45 | 219,900,000 | 18,381,146 | 18.64 | 2025-12-19 |
| 5 | 2025-12-22 | 1,020,113 | 2,000 | 0.46 | 219,900,000 | 18,821,085 | 18.45 | 2025-12-18 |
| 6 | 2025-12-19 | 1,018,113 | -8,000 | 0.46 | 219,900,000 | 18,733,279 | 18.40 | 2025-12-17 |
| 7 | 2025-12-18 | 1,026,113 | -12,000 | 0.47 | 219,900,000 | 18,962,568 | 18.48 | 2025-12-16 |
| 8 | 2025-12-17 | 1,038,113 | 6,000 | 0.47 | 219,900,000 | 19,360,807 | 18.65 | 2025-12-15 |
| 9 | 2025-12-16 | 1,032,113 | 6,000 | 0.47 | 219,900,000 | 19,248,907 | 18.65 | 2025-12-12 |
| 10 | 2025-12-15 | 1,026,113 | -16,000 | 0.47 | 219,900,000 | 19,044,657 | 18.56 | 2025-12-11 |
| 11 | 2025-12-12 | 1,042,113 | -22,000 | 0.47 | 219,900,000 | 19,435,407 | 18.65 | 2025-12-10 |
| 12 | 2025-12-11 | 1,064,113 | -22,000 | 0.48 | 219,900,000 | 19,696,732 | 18.51 | 2025-12-09 |
| 13 | 2025-12-10 | 1,086,113 | -46,000 | 0.49 | 219,900,000 | 20,440,647 | 18.82 | 2025-12-08 |
| 14 | 2025-12-09 | 1,132,113 | -10,000 | 0.51 | 219,900,000 | 21,476,184 | 18.97 | 2025-12-05 |
| 15 | 2025-12-08 | 1,142,113 | -18,000 | 0.52 | 219,900,000 | 21,585,936 | 18.90 | 2025-12-04 |
| 16 | 2025-12-05 | 1,160,113 | -40,000 | 0.53 | 219,900,000 | 22,042,147 | 19.00 | 2025-12-03 |
| 17 | 2025-12-04 | 1,200,113 | 20,000 | 0.55 | 219,900,000 | 22,874,154 | 19.06 | 2025-12-02 |
| 18 | 2025-12-03 | 1,180,113 | 16,000 | 0.54 | 219,900,000 | 22,292,335 | 18.89 | 2025-12-01 |
| 19 | 2025-12-02 | 1,164,113 | -24,000 | 0.53 | 219,900,000 | 21,920,248 | 18.83 | 2025-11-28 |
| 20 | 2025-12-01 | 1,188,113 | -102,000 | 0.54 | 219,900,000 | 22,443,455 | 18.89 | 2025-11-27 |
| 21 | 2025-11-28 | 1,290,113 | 100,000 | 0.59 | 219,900,000 | 24,447,641 | 18.95 | 2025-11-26 |
| 22 | 2025-11-27 | 1,190,113 | 2,000 | 0.54 | 219,900,000 | 22,731,158 | 19.10 | 2025-11-25 |
| 23 | 2025-11-26 | 1,188,113 | -8,000 | 0.54 | 219,900,000 | 22,716,721 | 19.12 | 2025-11-24 |
| 24 | 2025-11-25 | 1,196,113 | 2,000 | 0.54 | 219,900,000 | 22,773,992 | 19.04 | 2025-11-21 |
| 25 | 2025-11-24 | 1,194,113 | 10,000 | 0.54 | 219,900,000 | 22,986,675 | 19.25 | 2025-11-20 |
| 26 | 2025-11-21 | 1,184,113 | 94,000 | 0.54 | 219,900,000 | 22,817,858 | 19.27 | 2025-11-19 |
| 27 | 2025-11-20 | 1,090,113 | 78,000 | 0.50 | 219,900,000 | 21,300,808 | 19.54 | 2025-11-18 |
| 28 | 2025-11-19 | 1,012,113 | 28,000 | 0.46 | 219,900,000 | 20,080,322 | 19.84 | 2025-11-17 |
| 29 | 2025-11-18 | 984,113 | -76,000 | 0.45 | 219,900,000 | 19,918,447 | 20.24 | 2025-11-14 |
| 30 | 2025-11-17 | 1,060,113 | 6,000 | 0.48 | 219,900,000 | 21,477,889 | 20.26 | 2025-11-13 |
| 31 | 2025-11-14 | 1,054,113 | 78,000 | 0.48 | 219,900,000 | 21,356,329 | 20.26 | 2025-11-12 |
| 32 | 2025-11-13 | 976,113 | -64,000 | 0.44 | 219,900,000 | 19,492,977 | 19.97 | 2025-11-11 |
| 33 | 2025-11-12 | 1,040,113 | -2,000 | 0.47 | 219,900,000 | 20,625,441 | 19.83 | 2025-11-10 |
| 34 | 2025-11-11 | 1,042,113 | 168,000 | 0.47 | 219,900,000 | 20,196,150 | 19.38 | 2025-11-07 |
| 35 | 2025-11-10 | 874,113 | 220,000 | 0.40 | 219,900,000 | 16,782,970 | 19.20 | 2025-11-06 |
| 36 | 2025-11-07 | 654,113 | 306,000 | 0.30 | 219,900,000 | 12,441,229 | 19.02 | 2025-11-05 |
| 37 | 2025-11-06 | 348,113 | 50,000 | 0.16 | 219,900,000 | 6,628,072 | 19.04 | 2025-11-04 |
| 38 | 2025-11-05 | 298,113 | 34,000 | 0.14 | 219,900,000 | 5,685,015 | 19.07 | 2025-11-03 |
| 39 | 2025-11-04 | 264,113 | 31,999 | 0.12 | 219,900,000 | 4,954,760 | 18.76 | 2025-10-31 |
| 40 | 2025-11-03 | 232,114 | 78,000 | 0.11 | 219,900,000 | 4,310,357 | 18.57 | 2025-10-30 |
| 41 | 2025-10-31 | 154,114 | -8,000 | 0.07 | 219,900,000 | 2,777,134 | 18.02 | 2025-10-28 |
| 42 | 2025-10-30 | 162,114 | -2,000 | 0.07 | 219,900,000 | 2,931,021 | 18.08 | 2025-10-27 |
| 43 | 2025-10-28 | 164,114 | -12,000 | 0.07 | 219,900,000 | 2,957,334 | 18.02 | 2025-10-24 |
| 44 | 2025-10-27 | 176,114 | -6,000 | 0.08 | 219,900,000 | 3,185,902 | 18.09 | 2025-10-23 |
| 45 | 2025-10-24 | 182,114 | 4,000 | 0.08 | 219,900,000 | 3,283,515 | 18.03 | 2025-10-22 |
| 46 | 2025-10-23 | 178,114 | -4,000 | 0.08 | 219,900,000 | 3,211,395 | 18.03 | 2025-10-21 |
| 47 | 2025-10-21 | 182,114 | 4,000 | 0.08 | 219,900,000 | 3,252,556 | 17.86 | 2025-10-17 |
| 48 | 2025-10-20 | 178,114 | 20,000 | 0.08 | 219,900,000 | 3,227,426 | 18.12 | 2025-10-16 |
| 49 | 2025-10-17 | 158,114 | -50,000 | 0.07 | 219,900,000 | 2,876,094 | 18.19 | 2025-10-15 |
| 50 | 2025-10-16 | 208,114 | -16,000 | 0.09 | 219,900,000 | 3,735,646 | 17.95 | 2025-10-14 |
| 51 | 2025-10-15 | 224,114 | -16,000 | 0.10 | 219,900,000 | 4,065,428 | 18.14 | 2025-10-13 |
| 52 | 2025-10-14 | 240,114 | -22,000 | 0.11 | 219,900,000 | 4,355,668 | 18.14 | 2025-10-10 |
| 53 | 2025-10-13 | 262,114 | 18,000 | 0.12 | 219,900,000 | 4,801,928 | 18.32 | 2025-10-09 |
| 54 | 2025-10-10 | 244,114 | -27,000 | 0.11 | 219,900,000 | 4,394,052 | 18.00 | 2025-10-08 |
| 55 | 2025-10-09 | 271,114 | -4,000 | 0.12 | 219,900,000 | 4,893,608 | 18.05 | 2025-10-06 |
| 56 | 2025-10-08 | 275,114 | 4,000 | 0.13 | 219,900,000 | 4,952,052 | 18.00 | 2025-10-03 |
| 57 | 2025-10-06 | 271,114 | -22,000 | 0.12 | 219,900,000 | 4,923,430 | 18.16 | 2025-10-02 |
| 58 | 2025-10-03 | 293,114 | -2,724,886 | 0.13 | 219,900,000 | 5,337,606 | 18.21 | 2025-09-30 |
| 59 | 2025-10-02 | 3,018,000 | 16,000 | 1.37 | 219,900,000 | 54,716,340 | 18.13 | 2025-09-29 |
| 60 | 2025-09-30 | 3,002,000 | -22,000 | 1.37 | 219,900,000 | 53,945,940 | 17.97 | 2025-09-26 |
| 61 | 2025-09-29 | 3,024,000 | 22,000 | 1.38 | 219,900,000 | 54,855,360 | 18.14 | 2025-09-25 |
| 62 | 2025-09-17 | 3,002,000 | -10,038 | 1.37 | 219,900,000 | 55,687,100 | 18.55 | 2025-09-15 |
| 63 | 2025-09-16 | 3,012,038 | -26,000 | 1.37 | 219,900,000 | 55,993,786 | 18.59 | 2025-09-12 |
| 64 | 2025-09-15 | 3,038,038 | 36,038 | 1.38 | 219,900,000 | 56,234,083 | 18.51 | 2025-09-11 |
| 65 | 2025-09-08 | 3,002,000 | -494,614 | 1.37 | 219,900,000 | 54,336,200 | 18.10 | 2025-09-04 |
| 66 | 2025-09-05 | 3,496,614 | 34,000 | 1.59 | 219,900,000 | 64,162,867 | 18.35 | 2025-09-03 |
| 67 | 2025-09-04 | 3,462,614 | 36,000 | 1.57 | 219,900,000 | 63,781,350 | 18.42 | 2025-09-02 |
| 68 | 2025-09-03 | 3,426,614 | 10,000 | 1.56 | 219,900,000 | 63,803,553 | 18.62 | 2025-09-01 |
| 69 | 2025-09-02 | 3,416,614 | 130,000 | 1.55 | 219,900,000 | 61,840,713 | 18.10 | 2025-08-29 |
| 70 | 2025-09-01 | 3,286,614 | 2,941,500 | 1.49 | 219,900,000 | 60,670,894 | 18.46 | 2025-08-28 |
| 71 | 2025-08-29 | 345,114 | 312,000 | 0.16 | 219,900,000 | 6,374,256 | 18.47 | 2025-08-27 |
| 72 | 2025-08-28 | 33,114 | -4,000 | 0.02 | 219,900,000 | 620,225 | 18.73 | 2025-08-26 |
| 73 | 2025-08-27 | 37,114 | 20,000 | 0.02 | 219,900,000 | 699,970 | 18.86 | 2025-08-25 |
| 74 | 2025-08-26 | 17,114 | -62,000 | 0.01 | 219,900,000 | 318,149 | 18.59 | 2025-08-22 |
| 75 | 2025-08-25 | 79,114 | 42,000 | 0.04 | 219,900,000 | 1,482,596 | 18.74 | 2025-08-21 |
| 76 | 2025-08-22 | 37,114 | -60,000 | 0.02 | 219,900,000 | 695,145 | 18.73 | 2025-08-20 |
| 77 | 2025-08-21 | 97,114 | -164,000 | 0.04 | 219,900,000 | 1,819,916 | 18.74 | 2025-08-19 |
| 78 | 2025-08-20 | 261,114 | 242,000 | 0.12 | 219,900,000 | 4,945,499 | 18.94 | 2025-08-18 |
| 79 | 2025-08-19 | 19,114 | -53,387 | 0.01 | 219,900,000 | 349,786 | 18.30 | 2025-08-15 |
| 80 | 2025-08-18 | 72,501 | 72,501 | 0.03 | 219,900,000 | 1,318,793 | 18.19 | 2025-08-14 |
| 81 | 2025-08-15 | 0 | -932 | 0.00 | 219,900,000 | 0 | 18.17 | 2025-08-13 |
| 82 | 2025-08-14 | 932 | 932 | 0.00 | 219,900,000 | 16,776 | 18.00 | 2025-08-12 |
| 83 | 2025-08-12 | 0 | -22,153 | 0.00 | 219,900,000 | 0 | 17.82 | 2025-08-08 |
| 84 | 2025-08-11 | 22,153 | 14,751 | 0.01 | 219,900,000 | 398,089 | 17.97 | 2025-08-07 |
| 85 | 2025-08-08 | 7,402 | 7,402 | 0.00 | 219,900,000 | 132,570 | 17.91 | 2025-08-06 |
| 86 | 2025-08-06 | 0 | -10,883 | 0.00 | 219,900,000 | 0 | 17.75 | 2025-08-04 |
| 87 | 2025-08-05 | 10,883 | 10,883 | 0.00 | 219,900,000 | 195,241 | 17.94 | 2025-08-01 |
| 88 | 2025-08-04 | 0 | -47,760 | 0.00 | 219,900,000 | 0 | 18.08 | 2025-07-31 |
| 89 | 2025-08-01 | 47,760 | 626 | 0.02 | 219,900,000 | 874,963 | 18.32 | 2025-07-30 |
| 90 | 2025-07-31 | 47,134 | -521 | 0.02 | 219,900,000 | 854,068 | 18.12 | 2025-07-29 |
| 91 | 2025-07-30 | 47,655 | 675 | 0.02 | 219,900,000 | 875,899 | 18.38 | 2025-07-28 |
| 92 | 2025-07-29 | 46,980 | 46,980 | 0.02 | 219,900,000 | 856,915 | 18.24 | 2025-07-25 |
| 93 | 2025-07-28 | 0 | -46,425 | 0.00 | 219,900,000 | 0 | 18.60 | 2025-07-24 |
| 94 | 2025-07-25 | 46,425 | 36,425 | 0.02 | 219,900,000 | 848,649 | 18.28 | 2025-07-23 |
| 95 | 2025-07-24 | 10,000 | 10,000 | 0.00 | 219,900,000 | 184,000 | 18.40 | 2025-07-22 |
| 96 | 2025-07-22 | 0 | -2,000 | 0.00 | 219,900,000 | 0 | 18.08 | 2025-07-18 |
| 97 | 2025-07-21 | 2,000 | 2,000 | 0.00 | 219,900,000 | 36,080 | 18.04 | 2025-07-17 |
| 98 | 2025-07-17 | 0 | -60,000 | 0.00 | 219,900,000 | 0 | 17.92 | 2025-07-15 |
| 99 | 2025-07-16 | 60,000 | 58,000 | 0.03 | 219,900,000 | 1,087,200 | 18.12 | 2025-07-14 |
| 100 | 2025-07-15 | 2,000 | -4,000 | 0.00 | 219,900,000 | 36,000 | 18.00 | 2025-07-11 |
| 101 | 2025-07-14 | 6,000 | 6,000 | 0.00 | 219,900,000 | 107,400 | 17.90 | 2025-07-10 |
| 102 | 2025-07-10 | 0 | -6,000 | 0.00 | 219,900,000 | 0 | 17.62 | 2025-07-08 |
| 103 | 2025-07-08 | 6,000 | 2,000 | 0.00 | 219,900,000 | 106,560 | 17.76 | 2025-07-04 |
| 104 | 2025-07-07 | 4,000 | 4,000 | 0.00 | 219,900,000 | 70,560 | 17.64 | 2025-07-03 |
| 105 | 2025-07-03 | 0 | -50,955 | 0.00 | 219,900,000 | 0 | 17.40 | 2025-06-30 |
| 106 | 2025-07-02 | 50,955 | -4,000 | 0.02 | 219,900,000 | 886,617 | 17.40 | 2025-06-27 |
| 107 | 2025-06-30 | 54,955 | 47,000 | 0.02 | 219,900,000 | 956,217 | 17.40 | 2025-06-26 |
| 108 | 2025-06-27 | 7,955 | 7,955 | 0.00 | 219,900,000 | 139,053 | 17.48 | 2025-06-25 |
| 109 | 2025-06-25 | 0 | -8,999 | 0.00 | 219,900,000 | 0 | 17.02 | 2025-06-23 |
| 110 | 2025-06-23 | 8,999 | 8,999 | 0.00 | 219,900,000 | 152,443 | 16.94 | 2025-06-19 |
| 111 | 2025-06-20 | 0 | -356,000 | 0.00 | 219,900,000 | 0 | 17.38 | 2025-06-18 |
| 112 | 2025-06-19 | 356,000 | 8,000 | 0.16 | 219,900,000 | 6,244,240 | 17.54 | 2025-06-17 |
| 113 | 2025-06-18 | 348,000 | -32,000 | 0.16 | 219,900,000 | 6,131,760 | 17.62 | 2025-06-16 |
| 114 | 2025-06-17 | 380,000 | -16,000 | 0.17 | 219,900,000 | 6,878,000 | 18.10 | 2025-06-13 |
| 115 | 2025-06-16 | 396,000 | 318,000 | 0.18 | 219,900,000 | 7,191,360 | 18.16 | 2025-06-12 |
| 116 | 2025-06-13 | 78,000 | 4,000 | 0.04 | 219,900,000 | 1,405,560 | 18.02 | 2025-06-11 |
| 117 | 2025-06-12 | 74,000 | 46,000 | 0.03 | 219,900,000 | 1,321,640 | 17.86 | 2025-06-10 |
| 118 | 2025-06-11 | 28,000 | 28,000 | 0.01 | 219,900,000 | 505,120 | 18.04 | 2025-06-09 |
| 119 | 2025-06-04 | 0 | -44,000 | 0.00 | 219,900,000 | 0 | 17.34 | 2025-06-02 |
| 120 | 2025-06-03 | 44,000 | 44,000 | 0.02 | 219,900,000 | 767,360 | 17.44 | 2025-05-30 |
| 121 | 2025-05-30 | 0 | -120,386 | 0.00 | 219,900,000 | 0 | 17.26 | 2025-05-28 |
| 122 | 2025-05-29 | 120,386 | -79,614 | 0.05 | 219,900,000 | 2,073,047 | 17.22 | 2025-05-27 |
| 123 | 2025-05-28 | 200,000 | 200,000 | 0.09 | 219,900,000 | 3,428,000 | 17.14 | 2025-05-26 |
| 124 | 2025-05-19 | 0 | -4,000 | 0.00 | 219,900,000 | 0 | 17.20 | 2025-05-15 |
| 125 | 2025-05-16 | 4,000 | 4,000 | 0.00 | 219,900,000 | 68,720 | 17.18 | 2025-05-14 |
| 126 | 2025-05-15 | 0 | -26,000 | 0.00 | 219,900,000 | 0 | 17.02 | 2025-05-13 |
| 127 | 2025-05-14 | 26,000 | 26,000 | 0.01 | 219,900,000 | 446,680 | 17.18 | 2025-05-12 |
| 128 | 2025-05-13 | 0 | -6,000 | 0.00 | 219,900,000 | 0 | 17.04 | 2025-05-09 |
| 129 | 2025-05-12 | 6,000 | 6,000 | 0.00 | 219,900,000 | 102,000 | 17.00 | 2025-05-08 |
| 130 | 2025-05-06 | 0 | -22,000 | 0.00 | 219,900,000 | 0 | 16.96 | 2025-04-30 |
| 131 | 2025-05-02 | 22,000 | -50,000 | 0.01 | 219,900,000 | 363,880 | 16.54 | 2025-04-29 |
| 132 | 2025-04-30 | 72,000 | 70,000 | 0.03 | 219,900,000 | 1,212,480 | 16.84 | 2025-04-28 |
| 133 | 2025-04-29 | 2,000 | -18,000 | 0.00 | 219,900,000 | 33,480 | 16.74 | 2025-04-25 |
| 134 | 2025-04-28 | 20,000 | 20,000 | 0.01 | 219,900,000 | 334,800 | 16.74 | 2025-04-24 |
| 135 | 2025-04-24 | 0 | -78,000 | 0.00 | 219,900,000 | 0 | 16.74 | 2025-04-22 |
| 136 | 2025-04-23 | 78,000 | 32,000 | 0.04 | 219,900,000 | 1,293,240 | 16.58 | 2025-04-17 |
| 137 | 2025-04-22 | 46,000 | 46,000 | 0.02 | 219,900,000 | 759,920 | 16.52 | 2025-04-16 |
| 138 | 2025-04-17 | 0 | -10,000 | 0.00 | 219,900,000 | 0 | 16.72 | 2025-04-15 |
| 139 | 2025-04-16 | 10,000 | 10,000 | 0.00 | 219,900,000 | 167,800 | 16.78 | 2025-04-14 |
| 140 | 2025-03-27 | 0 | -228,209 | 0.00 | 219,900,000 | 0 | 17.30 | 2025-03-25 |
| 141 | 2025-03-26 | 228,209 | 221,109 | 0.10 | 219,900,000 | 3,970,837 | 17.40 | 2025-03-24 |
| 142 | 2025-03-25 | 7,100 | -68,000 | 0.00 | 219,900,000 | 124,676 | 17.56 | 2025-03-21 |
| 143 | 2025-03-24 | 75,100 | 28,100 | 0.03 | 219,900,000 | 1,344,290 | 17.90 | 2025-03-20 |
| 144 | 2025-03-21 | 47,000 | -153,000 | 0.02 | 219,900,000 | 836,600 | 17.80 | 2025-03-19 |
| 145 | 2025-03-20 | 200,000 | -412,000 | 0.09 | 219,900,000 | 3,548,000 | 17.74 | 2025-03-18 |
| 146 | 2025-03-19 | 612,000 | 395,000 | 0.28 | 219,900,000 | 10,930,320 | 17.86 | 2025-03-17 |
| 147 | 2025-03-18 | 217,000 | 152,000 | 0.10 | 219,900,000 | 3,949,400 | 18.20 | 2025-03-14 |
| 148 | 2025-03-17 | 65,000 | 16,000 | 0.03 | 219,900,000 | 1,194,700 | 18.38 | 2025-03-13 |
| 149 | 2025-03-14 | 49,000 | 40,000 | 0.02 | 219,900,000 | 911,400 | 18.60 | 2025-03-12 |
| 150 | 2025-03-13 | 9,000 | -37,000 | 0.00 | 219,900,000 | 167,400 | 18.60 | 2025-03-11 |
| 151 | 2025-03-12 | 46,000 | 16,000 | 0.02 | 219,900,000 | 841,800 | 18.30 | 2025-03-10 |
| 152 | 2025-03-11 | 30,000 | 30,000 | 0.01 | 219,900,000 | 537,000 | 17.90 | 2025-03-07 |
| 153 | 2025-03-06 | 0 | -4,000 | 0.00 | 219,900,000 | 0 | 17.70 | 2025-03-04 |
| 154 | 2025-03-05 | 4,000 | -18,000 | 0.00 | 219,900,000 | 70,400 | 17.60 | 2025-03-03 |
| 155 | 2025-03-04 | 22,000 | 22,000 | 0.01 | 219,900,000 | 391,160 | 17.78 | 2025-02-28 |
| 156 | 2025-02-28 | 0 | -24,000 | 0.00 | 219,900,000 | 0 | 18.04 | 2025-02-26 |
| 157 | 2025-02-26 | 24,000 | 24,000 | 0.01 | 219,900,000 | 434,400 | 18.10 | 2025-02-24 |
| 158 | 2025-02-21 | 0 | -26,000 | 0.00 | 219,900,000 | 0 | 17.94 | 2025-02-19 |
| 159 | 2025-02-20 | 26,000 | -14,000 | 0.01 | 219,900,000 | 466,960 | 17.96 | 2025-02-18 |
| 160 | 2025-02-19 | 40,000 | 40,000 | 0.02 | 219,900,000 | 719,200 | 17.98 | 2025-02-17 |
| 161 | 2025-02-18 | 0 | -34,000 | 0.00 | 219,900,000 | 0 | 17.90 | 2025-02-14 |
| 162 | 2025-02-17 | 34,000 | 6,000 | 0.02 | 219,900,000 | 601,800 | 17.70 | 2025-02-13 |
| 163 | 2025-02-13 | 28,000 | 28,000 | 0.01 | 219,900,000 | 498,960 | 17.82 | 2025-02-11 |
| 164 | 2025-02-07 | 0 | -34,000 | 0.00 | 219,900,000 | 0 | 17.68 | 2025-02-05 |
| 165 | 2025-02-06 | 34,000 | -102,000 | 0.02 | 219,900,000 | 607,240 | 17.86 | 2025-02-04 |
| 166 | 2025-02-05 | 136,000 | 12,000 | 0.06 | 219,900,000 | 2,420,800 | 17.80 | 2025-02-03 |
| 167 | 2025-02-04 | 124,000 | -340,000 | 0.06 | 219,900,000 | 2,174,960 | 17.54 | 2025-01-27 |
| 168 | 2025-02-03 | 464,000 | 440,000 | 0.21 | 219,900,000 | 8,055,040 | 17.36 | 2025-01-24 |
| 169 | 2025-01-27 | 24,000 | 24,000 | 0.01 | 219,900,000 | 414,720 | 17.28 | 2025-01-23 |
| 170 | 2025-01-24 | 0 | -2,534 | 0.00 | 219,900,000 | 0 | 17.28 | 2025-01-22 |
| 171 | 2025-01-23 | 2,534 | -22,000 | 0.00 | 219,900,000 | 44,041 | 17.38 | 2025-01-21 |
| 172 | 2025-01-22 | 24,534 | 20,534 | 0.01 | 219,900,000 | 424,929 | 17.32 | 2025-01-20 |
| 173 | 2025-01-21 | 4,000 | 4,000 | 0.00 | 219,900,000 | 69,360 | 17.34 | 2025-01-17 |
| 174 | 2025-01-20 | 0 | -40,000 | 0.00 | 219,900,000 | 0 | 17.34 | 2025-01-16 |
| 175 | 2025-01-17 | 40,000 | 40,000 | 0.02 | 219,900,000 | 693,600 | 17.34 | 2025-01-15 |
| 176 | 2025-01-16 | 0 | -4,000 | 0.00 | 219,900,000 | 0 | 17.66 | 2025-01-14 |
| 177 | 2025-01-15 | 4,000 | -30,000 | 0.00 | 219,900,000 | 68,480 | 17.12 | 2025-01-13 |
| 178 | 2025-01-14 | 34,000 | 34,000 | 0.02 | 219,900,000 | 582,080 | 17.12 | 2025-01-10 |
| 179 | 2025-01-13 | 0 | -20,000 | 0.00 | 219,900,000 | 0 | 17.20 | 2025-01-09 |
| 180 | 2025-01-10 | 20,000 | -16,000 | 0.01 | 219,900,000 | 346,000 | 17.30 | 2025-01-08 |
| 181 | 2025-01-09 | 36,000 | 8,000 | 0.02 | 219,900,000 | 630,720 | 17.52 | 2025-01-07 |
| 182 | 2025-01-08 | 28,000 | -28,000 | 0.01 | 219,900,000 | 496,160 | 17.72 | 2025-01-06 |
| 183 | 2025-01-07 | 56,000 | 56,000 | 0.03 | 219,900,000 | 986,720 | 17.62 | 2025-01-03 |
| 184 | 2025-01-06 | 0 | -21,213 | 0.00 | 219,900,000 | 0 | 17.80 | 2025-01-02 |
| 185 | 2025-01-03 | 21,213 | -18,300 | 0.01 | 219,900,000 | 384,804 | 18.14 | 2024-12-30 |
| 186 | 2025-01-02 | 39,513 | -58,000 | 0.02 | 219,900,000 | 719,137 | 18.20 | 2024-12-27 |
| 187 | 2024-12-30 | 97,513 | -64,000 | 0.04 | 219,900,000 | 1,766,936 | 18.12 | 2024-12-23 |
| 188 | 2024-12-27 | 161,513 | 9,110 | 0.07 | 219,900,000 | 2,904,004 | 17.98 | 2024-12-20 |
| 189 | 2024-12-23 | 152,403 | 40,000 | 0.07 | 219,900,000 | 2,767,638 | 18.16 | 2024-12-19 |
| 190 | 2024-12-20 | 112,403 | -14,000 | 0.05 | 219,900,000 | 2,021,006 | 17.98 | 2024-12-18 |
| 191 | 2024-12-19 | 126,403 | -4,000 | 0.06 | 219,900,000 | 2,275,254 | 18.00 | 2024-12-17 |
| 192 | 2024-12-18 | 130,403 | -56,000 | 0.06 | 219,900,000 | 2,344,646 | 17.98 | 2024-12-16 |
| 193 | 2024-12-17 | 186,403 | -2,000 | 0.08 | 219,900,000 | 3,396,263 | 18.22 | 2024-12-13 |
| 194 | 2024-12-16 | 188,403 | 2,000 | 0.09 | 219,900,000 | 3,459,079 | 18.36 | 2024-12-12 |
| 195 | 2024-12-13 | 186,403 | -42,000 | 0.08 | 219,900,000 | 3,392,535 | 18.20 | 2024-12-11 |
| 196 | 2024-12-12 | 228,403 | 16,000 | 0.10 | 219,900,000 | 4,156,935 | 18.20 | 2024-12-10 |
| 197 | 2024-12-11 | 212,403 | -52,000 | 0.10 | 219,900,000 | 3,891,223 | 18.32 | 2024-12-09 |
| 198 | 2024-12-10 | 264,403 | -48,000 | 0.12 | 219,900,000 | 4,796,270 | 18.14 | 2024-12-06 |
| 199 | 2024-12-09 | 312,403 | 136,000 | 0.14 | 219,900,000 | 5,623,254 | 18.00 | 2024-12-05 |
| 200 | 2024-12-06 | 176,403 | -12,000 | 0.08 | 219,900,000 | 3,199,950 | 18.14 | 2024-12-04 |
| 201 | 2024-12-05 | 188,403 | -36,000 | 0.09 | 219,900,000 | 3,417,630 | 18.14 | 2024-12-03 |
| 202 | 2024-12-04 | 224,403 | -18,000 | 0.10 | 219,900,000 | 4,111,063 | 18.32 | 2024-12-02 |
| 203 | 2024-12-03 | 242,403 | -18,000 | 0.11 | 219,900,000 | 4,387,494 | 18.10 | 2024-11-29 |
| 204 | 2024-12-02 | 260,403 | 72,000 | 0.12 | 219,900,000 | 4,713,294 | 18.10 | 2024-11-28 |
| 205 | 2024-11-29 | 188,403 | -46,000 | 0.09 | 219,900,000 | 3,417,630 | 18.14 | 2024-11-27 |
| 206 | 2024-11-28 | 234,403 | -28,000 | 0.11 | 219,900,000 | 4,214,566 | 17.98 | 2024-11-26 |
| 207 | 2024-11-27 | 262,403 | -28,000 | 0.12 | 219,900,000 | 4,644,533 | 17.70 | 2024-11-25 |
| 208 | 2024-11-26 | 290,403 | -68,000 | 0.13 | 219,900,000 | 5,140,133 | 17.70 | 2024-11-22 |
| 209 | 2024-11-25 | 358,403 | 64,000 | 0.16 | 219,900,000 | 6,472,758 | 18.06 | 2024-11-21 |
| 210 | 2024-11-22 | 294,403 | -30,890 | 0.13 | 219,900,000 | 5,328,694 | 18.10 | 2024-11-20 |
| 211 | 2024-11-21 | 325,293 | 38,000 | 0.15 | 219,900,000 | 5,887,803 | 18.10 | 2024-11-19 |
| 212 | 2024-11-20 | 287,293 | -178,000 | 0.13 | 219,900,000 | 5,171,274 | 18.00 | 2024-11-18 |
| 213 | 2024-11-19 | 465,293 | -54,000 | 0.21 | 219,900,000 | 8,412,497 | 18.08 | 2024-11-15 |
| 214 | 2024-11-18 | 519,293 | -162,000 | 0.24 | 219,900,000 | 9,430,361 | 18.16 | 2024-11-14 |
| 215 | 2024-11-15 | 681,293 | -28,000 | 0.31 | 219,900,000 | 12,767,431 | 18.74 | 2024-11-13 |
| 216 | 2024-11-14 | 709,293 | 46,000 | 0.32 | 219,900,000 | 13,419,824 | 18.92 | 2024-11-12 |
| 217 | 2024-11-13 | 663,293 | -84,000 | 0.30 | 219,900,000 | 12,483,174 | 18.82 | 2024-11-11 |
| 218 | 2024-11-12 | 747,293 | -18,000 | 0.34 | 219,900,000 | 14,183,621 | 18.98 | 2024-11-08 |
| 219 | 2024-11-11 | 765,293 | 9,000 | 0.35 | 219,900,000 | 14,617,096 | 19.10 | 2024-11-07 |
| 220 | 2024-11-08 | 756,293 | -12,000 | 0.34 | 219,900,000 | 14,142,679 | 18.70 | 2024-11-06 |
| 221 | 2024-11-07 | 768,293 | -50,000 | 0.35 | 219,900,000 | 14,382,445 | 18.72 | 2024-11-05 |
| 222 | 2024-11-06 | 818,293 | -68,000 | 0.37 | 219,900,000 | 15,105,689 | 18.46 | 2024-11-04 |
| 223 | 2024-11-05 | 886,293 | -116,000 | 0.40 | 219,900,000 | 16,254,614 | 18.34 | 2024-11-01 |
| 224 | 2024-11-04 | 1,002,293 | -59,999 | 0.46 | 219,900,000 | 18,321,916 | 18.28 | 2024-10-31 |
| 225 | 2024-11-01 | 1,062,292 | -248,000 | 0.48 | 219,900,000 | 19,418,698 | 18.28 | 2024-10-30 |
| 226 | 2024-10-31 | 1,310,292 | 36,000 | 0.60 | 219,900,000 | 24,476,255 | 18.68 | 2024-10-29 |
| 227 | 2024-10-30 | 1,274,292 | 88,000 | 0.58 | 219,900,000 | 24,033,147 | 18.86 | 2024-10-28 |
| 228 | 2024-10-29 | 1,186,292 | -80,000 | 0.54 | 219,900,000 | 22,634,451 | 19.08 | 2024-10-25 |
| 229 | 2024-10-28 | 1,266,292 | 4,000 | 0.58 | 219,900,000 | 24,110,200 | 19.04 | 2024-10-24 |
| 230 | 2024-10-25 | 1,262,292 | 34,000 | 0.57 | 219,900,000 | 24,286,498 | 19.24 | 2024-10-23 |
| 231 | 2024-10-24 | 1,228,292 | -57,000 | 0.56 | 219,900,000 | 23,607,772 | 19.22 | 2024-10-22 |
| 232 | 2024-10-23 | 1,285,292 | 82,140 | 0.58 | 219,900,000 | 24,549,077 | 19.10 | 2024-10-21 |
| 233 | 2024-10-22 | 1,203,152 | 14,000 | 0.55 | 219,900,000 | 23,389,275 | 19.44 | 2024-10-18 |
| 234 | 2024-10-21 | 1,189,152 | -100,000 | 0.54 | 219,900,000 | 22,237,142 | 18.70 | 2024-10-17 |
| 235 | 2024-10-18 | 1,289,152 | -182,000 | 0.59 | 219,900,000 | 24,493,888 | 19.00 | 2024-10-16 |
| 236 | 2024-10-17 | 1,471,152 | -388,930 | 0.67 | 219,900,000 | 27,716,504 | 18.84 | 2024-10-15 |
| 237 | 2024-10-16 | 1,860,082 | 368,929 | 0.85 | 219,900,000 | 36,494,809 | 19.62 | 2024-10-14 |
| 238 | 2024-10-15 | 1,491,153 | -82,000 | 0.68 | 219,900,000 | 29,897,618 | 20.05 | 2024-10-10 |
| 239 | 2024-10-14 | 1,573,153 | -44,000 | 0.72 | 219,900,000 | 31,116,966 | 19.78 | 2024-10-09 |
| 240 | 2024-10-10 | 1,617,153 | -8,000 | 0.74 | 219,900,000 | 33,798,498 | 20.90 | 2024-10-08 |
| 241 | 2024-10-09 | 1,625,153 | -60,000 | 0.74 | 219,900,000 | 37,866,065 | 23.30 | 2024-10-07 |
| 242 | 2024-10-08 | 1,685,153 | -56,000 | 0.77 | 219,900,000 | 36,146,532 | 21.45 | 2024-10-04 |
| 243 | 2024-10-07 | 1,741,153 | 268,000 | 0.79 | 219,900,000 | 36,128,925 | 20.75 | 2024-10-03 |
| 244 | 2024-10-04 | 1,473,153 | -234,000 | 0.67 | 219,900,000 | 31,378,159 | 21.30 | 2024-10-02 |
| 245 | 2024-10-03 | 1,707,153 | -2,000 | 0.78 | 219,900,000 | 35,167,352 | 20.60 | 2024-09-30 |
| 246 | 2024-10-02 | 1,709,153 | -150,000 | 0.78 | 219,900,000 | 33,328,484 | 19.50 | 2024-09-27 |
| 247 | 2024-09-30 | 1,859,153 | -136,000 | 0.85 | 219,900,000 | 34,543,063 | 18.58 | 2024-09-26 |
| 248 | 2024-09-27 | 1,995,153 | -42,000 | 0.91 | 219,900,000 | 35,832,948 | 17.96 | 2024-09-25 |
| 249 | 2024-09-26 | 2,037,153 | 60,000 | 0.93 | 219,900,000 | 36,790,983 | 18.06 | 2024-09-24 |
| 250 | 2024-09-25 | 1,977,153 | 10,000 | 0.90 | 219,900,000 | 34,560,634 | 17.48 | 2024-09-23 |
| 251 | 2024-09-24 | 1,967,153 | -93,907 | 0.89 | 219,900,000 | 34,110,433 | 17.34 | 2024-09-20 |
| 252 | 2024-09-23 | 2,061,060 | -163,023 | 0.94 | 219,900,000 | 35,532,674 | 17.24 | 2024-09-19 |
| 253 | 2024-09-17 | 2,224,083 | 2,000 | 1.01 | 219,900,000 | 38,387,673 | 17.26 | 2024-09-13 |
| 254 | 2024-09-16 | 2,222,083 | 105,023 | 1.01 | 219,900,000 | 37,908,736 | 17.06 | 2024-09-12 |
| 255 | 2024-09-13 | 2,117,060 | -4,000 | 0.96 | 219,900,000 | 36,413,432 | 17.20 | 2024-09-11 |
| 256 | 2024-09-12 | 2,121,060 | -108,000 | 0.96 | 219,900,000 | 36,482,232 | 17.20 | 2024-09-10 |
| 257 | 2024-09-11 | 2,229,060 | -56,000 | 1.01 | 219,900,000 | 39,186,875 | 17.58 | 2024-09-09 |
| 258 | 2024-09-10 | 2,285,060 | -36,000 | 1.04 | 219,900,000 | 40,491,263 | 17.72 | 2024-09-05 |
| 259 | 2024-09-09 | 2,321,060 | -98,000 | 1.06 | 219,900,000 | 41,639,816 | 17.94 | 2024-09-04 |
| 260 | 2024-09-05 | 2,419,060 | -64,000 | 1.10 | 219,900,000 | 44,220,417 | 18.28 | 2024-09-03 |
| 261 | 2024-09-04 | 2,483,060 | -48,000 | 1.13 | 219,900,000 | 45,439,998 | 18.30 | 2024-09-02 |
| 262 | 2024-09-03 | 2,531,060 | -34,000 | 1.15 | 219,900,000 | 49,203,806 | 19.44 | 2024-08-30 |
| 263 | 2024-09-02 | 2,565,060 | -70,000 | 1.17 | 219,900,000 | 49,813,465 | 19.42 | 2024-08-29 |
| 264 | 2024-08-30 | 2,635,060 | -52,000 | 1.20 | 219,900,000 | 50,593,152 | 19.20 | 2024-08-28 |
| 265 | 2024-08-29 | 2,687,060 | -36,000 | 1.22 | 219,900,000 | 51,591,552 | 19.20 | 2024-08-27 |
| 266 | 2024-08-27 | 2,723,060 | -6,000 | 1.24 | 219,900,000 | 52,391,674 | 19.24 | 2024-08-23 |
| 267 | 2024-08-26 | 2,729,060 | -14,000 | 1.24 | 219,900,000 | 52,943,764 | 19.40 | 2024-08-22 |
| 268 | 2024-08-23 | 2,743,060 | -20,000 | 1.25 | 219,900,000 | 53,763,976 | 19.60 | 2024-08-21 |
| 269 | 2024-08-22 | 2,763,060 | -10,000 | 1.26 | 219,900,000 | 54,598,066 | 19.76 | 2024-08-20 |
| 270 | 2024-08-21 | 2,773,060 | -12,000 | 1.26 | 219,900,000 | 55,239,355 | 19.92 | 2024-08-19 |
| 271 | 2024-08-20 | 2,785,060 | -6,000 | 1.27 | 219,900,000 | 55,144,188 | 19.80 | 2024-08-16 |
| 272 | 2024-08-19 | 2,791,060 | -56,000 | 1.27 | 219,900,000 | 54,704,776 | 19.60 | 2024-08-15 |
| 273 | 2024-08-16 | 2,847,060 | -44,000 | 1.29 | 219,900,000 | 55,574,611 | 19.52 | 2024-08-14 |
| 274 | 2024-08-15 | 2,891,060 | -28,000 | 1.31 | 219,900,000 | 57,705,558 | 19.96 | 2024-08-13 |
| 275 | 2024-08-14 | 2,919,060 | 4,000 | 1.33 | 219,900,000 | 58,819,059 | 20.15 | 2024-08-12 |
| 276 | 2024-08-13 | 2,915,060 | -62,000 | 1.33 | 219,900,000 | 57,601,586 | 19.76 | 2024-08-09 |
| 277 | 2024-08-12 | 2,977,060 | -86,000 | 1.35 | 219,900,000 | 58,945,788 | 19.80 | 2024-08-08 |
| 278 | 2024-08-09 | 3,063,060 | -58,000 | 1.39 | 219,900,000 | 60,954,894 | 19.90 | 2024-08-07 |
| 279 | 2024-08-08 | 3,121,060 | -150,000 | 1.42 | 219,900,000 | 62,421,200 | 20.00 | 2024-08-06 |
| 280 | 2024-08-07 | 3,271,060 | 8,000 | 1.49 | 219,900,000 | 63,654,828 | 19.46 | 2024-08-05 |
| 281 | 2024-08-06 | 3,263,060 | 4,000 | 1.48 | 219,900,000 | 64,217,021 | 19.68 | 2024-08-02 |
| 282 | 2024-08-05 | 3,259,060 | -86,000 | 1.48 | 219,900,000 | 64,399,026 | 19.76 | 2024-08-01 |
| 283 | 2024-08-02 | 3,345,060 | -144,000 | 1.52 | 219,900,000 | 66,566,694 | 19.90 | 2024-07-31 |
| 284 | 2024-08-01 | 3,489,060 | 22,000 | 1.59 | 219,900,000 | 67,548,202 | 19.36 | 2024-07-30 |
| 285 | 2024-07-31 | 3,467,060 | 6,000 | 1.58 | 219,900,000 | 67,191,623 | 19.38 | 2024-07-29 |
| 286 | 2024-07-30 | 3,461,060 | -90,000 | 1.57 | 219,900,000 | 69,740,359 | 20.15 | 2024-07-26 |
| 287 | 2024-07-29 | 3,551,060 | -4,000 | 1.61 | 219,900,000 | 71,198,753 | 20.05 | 2024-07-25 |
| 288 | 2024-07-26 | 3,555,060 | -28,000 | 1.62 | 219,900,000 | 71,634,459 | 20.15 | 2024-07-24 |
| 289 | 2024-07-25 | 3,583,060 | 8,000 | 1.63 | 219,900,000 | 72,736,118 | 20.30 | 2024-07-23 |
| 290 | 2024-07-24 | 3,575,060 | 120,000 | 1.63 | 219,900,000 | 75,255,013 | 21.05 | 2024-07-22 |
| 291 | 2024-07-23 | 3,455,060 | 8,000 | 1.57 | 219,900,000 | 72,038,001 | 20.85 | 2024-07-19 |
| 292 | 2024-07-22 | 3,447,060 | -6,000 | 1.57 | 219,900,000 | 72,215,907 | 20.95 | 2024-07-18 |
| 293 | 2024-07-18 | 3,453,060 | -8,000 | 1.57 | 219,900,000 | 71,478,342 | 20.70 | 2024-07-16 |
| 294 | 2024-07-17 | 3,461,060 | -118,000 | 1.57 | 219,900,000 | 71,990,048 | 20.80 | 2024-07-15 |
| 295 | 2024-07-16 | 3,579,060 | -2,000 | 1.63 | 219,900,000 | 73,907,589 | 20.65 | 2024-07-12 |
| 296 | 2024-07-15 | 3,581,060 | 8,000 | 1.63 | 219,900,000 | 73,948,889 | 20.65 | 2024-07-11 |
| 297 | 2024-07-12 | 3,573,060 | 2,000 | 1.62 | 219,900,000 | 71,818,506 | 20.10 | 2024-07-10 |
| 298 | 2024-07-11 | 3,571,060 | 12,000 | 1.62 | 219,900,000 | 73,563,836 | 20.60 | 2024-07-09 |
| 299 | 2024-07-10 | 3,559,060 | 36,000 | 1.62 | 219,900,000 | 72,426,871 | 20.35 | 2024-07-08 |
| 300 | 2024-07-09 | 3,523,060 | -2,000 | 1.60 | 219,900,000 | 73,455,801 | 20.85 | 2024-07-05 |
| 301 | 2024-07-08 | 3,525,060 | 5,600 | 1.60 | 219,900,000 | 72,616,236 | 20.60 | 2024-07-04 |
| 302 | 2024-07-05 | 3,519,460 | -17,600 | 1.60 | 219,900,000 | 73,380,741 | 20.85 | 2024-07-03 |
| 303 | 2024-07-04 | 3,537,060 | 36,000 | 1.61 | 219,900,000 | 73,393,995 | 20.75 | 2024-07-02 |
| 304 | 2024-07-03 | 3,501,060 | 2,000 | 1.59 | 219,900,000 | 72,296,889 | 20.65 | 2024-06-28 |
| 305 | 2024-07-02 | 3,499,060 | 60,000 | 1.59 | 219,900,000 | 72,080,636 | 20.60 | 2024-06-27 |
| 306 | 2024-06-28 | 3,439,060 | 138,000 | 1.56 | 219,900,000 | 71,532,448 | 20.80 | 2024-06-26 |
| 307 | 2024-06-27 | 3,301,060 | 14,000 | 1.50 | 219,900,000 | 68,166,889 | 20.65 | 2024-06-25 |
| 308 | 2024-06-26 | 3,287,060 | 98,000 | 1.49 | 219,900,000 | 67,877,789 | 20.65 | 2024-06-24 |
| 309 | 2024-06-25 | 3,189,060 | 67,984 | 1.45 | 219,900,000 | 66,651,354 | 20.90 | 2024-06-21 |
| 310 | 2024-06-24 | 3,121,076 | 32,000 | 1.42 | 219,900,000 | 67,103,134 | 21.50 | 2024-06-20 |
| 311 | 2024-06-21 | 3,089,076 | -2,000 | 1.40 | 219,900,000 | 67,496,311 | 21.85 | 2024-06-19 |
| 312 | 2024-06-20 | 3,091,076 | 30,000 | 1.41 | 219,900,000 | 66,149,026 | 21.40 | 2024-06-18 |
| 313 | 2024-06-19 | 3,061,076 | -88,000 | 1.39 | 219,900,000 | 64,894,811 | 21.20 | 2024-06-17 |
| 314 | 2024-06-18 | 3,149,076 | 34,000 | 1.43 | 219,900,000 | 66,760,411 | 21.20 | 2024-06-14 |
| 315 | 2024-06-17 | 3,115,076 | 38,000 | 1.42 | 219,900,000 | 66,506,873 | 21.35 | 2024-06-13 |
| 316 | 2024-06-14 | 3,077,076 | 150,000 | 1.40 | 219,900,000 | 67,234,111 | 21.85 | 2024-06-12 |
| 317 | 2024-06-13 | 2,927,076 | 60,000 | 1.33 | 219,900,000 | 64,834,733 | 22.15 | 2024-06-11 |
| 318 | 2024-06-12 | 2,867,076 | -26,000 | 1.30 | 219,900,000 | 66,372,809 | 23.15 | 2024-06-07 |
| 319 | 2024-06-11 | 2,893,076 | -10,000 | 1.32 | 219,900,000 | 66,396,094 | 22.95 | 2024-06-06 |
| 320 | 2024-06-06 | 2,903,076 | -206,000 | 1.32 | 219,900,000 | 67,206,209 | 23.15 | 2024-06-04 |
| 321 | 2024-06-05 | 3,109,076 | -80,000 | 1.41 | 219,900,000 | 69,954,210 | 22.50 | 2024-06-03 |
| 322 | 2024-06-04 | 3,189,076 | -26,000 | 1.45 | 219,900,000 | 70,956,941 | 22.25 | 2024-05-31 |
| 323 | 2024-06-03 | 3,215,076 | -6,000 | 1.46 | 219,900,000 | 72,821,471 | 22.65 | 2024-05-30 |
| 324 | 2024-05-31 | 3,221,076 | -42,000 | 1.46 | 219,900,000 | 73,440,533 | 22.80 | 2024-05-29 |
| 325 | 2024-05-30 | 3,263,076 | -20,000 | 1.48 | 219,900,000 | 76,029,671 | 23.30 | 2024-05-28 |
| 326 | 2024-05-29 | 3,283,076 | -8,000 | 1.49 | 219,900,000 | 76,495,671 | 23.30 | 2024-05-27 |
| 327 | 2024-05-28 | 3,291,076 | -18,000 | 1.50 | 219,900,000 | 73,720,102 | 22.40 | 2024-05-24 |
| 328 | 2024-05-27 | 3,309,076 | -4,000 | 1.50 | 219,900,000 | 74,619,664 | 22.55 | 2024-05-23 |
| 329 | 2024-05-24 | 3,313,076 | -2,000 | 1.51 | 219,900,000 | 76,035,094 | 22.95 | 2024-05-22 |
| 330 | 2024-05-23 | 3,315,076 | -6,000 | 1.51 | 219,900,000 | 76,744,009 | 23.15 | 2024-05-21 |
| 331 | 2024-05-22 | 3,321,076 | -6,000 | 1.51 | 219,900,000 | 79,207,663 | 23.85 | 2024-05-20 |
| 332 | 2024-05-21 | 3,327,076 | -12,000 | 1.51 | 219,900,000 | 78,352,640 | 23.55 | 2024-05-17 |
| 333 | 2024-05-20 | 3,339,076 | -22,000 | 1.52 | 219,900,000 | 77,967,425 | 23.35 | 2024-05-16 |
| 334 | 2024-05-17 | 3,361,076 | -2,000 | 1.53 | 219,900,000 | 77,472,802 | 23.05 | 2024-05-14 |
| 335 | 2024-05-16 | 3,363,076 | -32,000 | 1.53 | 219,900,000 | 77,350,748 | 23.00 | 2024-05-13 |
| 336 | 2024-05-14 | 3,395,076 | -19,996 | 1.54 | 219,900,000 | 77,407,733 | 22.80 | 2024-05-10 |
| 337 | 2024-05-13 | 3,415,072 | -10,000 | 1.55 | 219,900,000 | 74,790,077 | 21.90 | 2024-05-09 |
| 338 | 2024-05-10 | 3,425,072 | -16,000 | 1.56 | 219,900,000 | 73,467,794 | 21.45 | 2024-05-08 |
| 339 | 2024-05-09 | 3,441,072 | -32,000 | 1.56 | 219,900,000 | 74,499,209 | 21.65 | 2024-05-07 |
| 340 | 2024-05-08 | 3,473,072 | -40,000 | 1.58 | 219,900,000 | 76,060,277 | 21.90 | 2024-05-06 |
| 341 | 2024-05-07 | 3,513,072 | -12,000 | 1.60 | 219,900,000 | 75,004,087 | 21.35 | 2024-05-03 |
| 342 | 2024-05-06 | 3,525,072 | 16,000 | 1.60 | 219,900,000 | 77,199,077 | 21.90 | 2024-05-02 |
| 343 | 2024-05-03 | 3,509,072 | -16,000 | 1.60 | 219,900,000 | 73,339,605 | 20.90 | 2024-04-30 |
| 344 | 2024-05-02 | 3,525,072 | 14,000 | 1.60 | 219,900,000 | 74,379,019 | 21.10 | 2024-04-29 |
| 345 | 2024-04-30 | 3,511,072 | 10,000 | 1.60 | 219,900,000 | 73,556,958 | 20.95 | 2024-04-26 |
| 346 | 2024-04-29 | 3,501,072 | 34,850 | 1.59 | 219,900,000 | 73,172,405 | 20.90 | 2024-04-25 |
| 347 | 2024-04-26 | 3,466,222 | -2,000 | 1.58 | 219,900,000 | 70,884,240 | 20.45 | 2024-04-24 |
| 348 | 2024-04-25 | 3,468,222 | 10,000 | 1.58 | 219,900,000 | 71,098,551 | 20.50 | 2024-04-23 |
| 349 | 2024-04-24 | 3,458,222 | -14,000 | 1.57 | 219,900,000 | 71,066,462 | 20.55 | 2024-04-22 |
| 350 | 2024-04-23 | 3,472,222 | 6,000 | 1.58 | 219,900,000 | 70,659,718 | 20.35 | 2024-04-19 |
| 351 | 2024-04-22 | 3,466,222 | 2,000 | 1.58 | 219,900,000 | 70,017,684 | 20.20 | 2024-04-18 |
| 352 | 2024-04-19 | 3,464,222 | -2,000 | 1.58 | 219,900,000 | 68,868,733 | 19.88 | 2024-04-17 |
| 353 | 2024-04-18 | 3,466,222 | -24,000 | 1.58 | 219,900,000 | 68,631,196 | 19.80 | 2024-04-16 |
| 354 | 2024-04-17 | 3,490,222 | -18,000 | 1.59 | 219,900,000 | 68,478,156 | 19.62 | 2024-04-15 |
| 355 | 2024-04-16 | 3,508,222 | -18,000 | 1.60 | 219,900,000 | 67,849,013 | 19.34 | 2024-04-12 |
| 356 | 2024-04-15 | 3,526,222 | -10,205 | 1.60 | 219,900,000 | 69,043,427 | 19.58 | 2024-04-11 |
| 357 | 2024-04-12 | 3,536,427 | -10,000 | 1.61 | 219,900,000 | 68,677,412 | 19.42 | 2024-04-10 |
| 358 | 2024-04-11 | 3,546,427 | -10,000 | 1.61 | 219,900,000 | 68,729,755 | 19.38 | 2024-04-09 |
| 359 | 2024-04-10 | 3,556,427 | 6,000 | 1.62 | 219,900,000 | 67,714,370 | 19.04 | 2024-04-08 |
| 360 | 2024-04-09 | 3,550,427 | -16,000 | 1.61 | 219,900,000 | 65,611,891 | 18.48 | 2024-04-05 |
| 361 | 2024-04-08 | 3,566,427 | -12,000 | 1.62 | 219,900,000 | 68,618,055 | 19.24 | 2024-04-03 |
| 362 | 2024-04-05 | 3,578,427 | 6,000 | 1.63 | 219,900,000 | 69,063,641 | 19.30 | 2024-04-02 |
| 363 | 2024-04-03 | 3,572,427 | -1,150 | 1.62 | 219,900,000 | 68,733,495 | 19.24 | 2024-03-28 |
| 364 | 2024-04-02 | 3,573,577 | -8,000 | 1.63 | 219,900,000 | 68,684,150 | 19.22 | 2024-03-27 |
| 365 | 2024-03-28 | 3,581,577 | 2,000 | 1.63 | 219,900,000 | 69,482,594 | 19.40 | 2024-03-26 |
| 366 | 2024-03-27 | 3,579,577 | -18,000 | 1.63 | 219,900,000 | 68,871,061 | 19.24 | 2024-03-25 |
| 367 | 2024-03-26 | 3,597,577 | -2,000 | 1.64 | 219,900,000 | 70,512,509 | 19.60 | 2024-03-22 |
| 368 | 2024-03-25 | 3,599,577 | -12,000 | 1.64 | 219,900,000 | 71,919,548 | 19.98 | 2024-03-21 |
| 369 | 2024-03-22 | 3,611,577 | -28,000 | 1.64 | 219,900,000 | 72,087,077 | 19.96 | 2024-03-20 |
| 370 | 2024-03-21 | 3,639,577 | -24,000 | 1.66 | 219,900,000 | 73,155,498 | 20.10 | 2024-03-19 |
| 371 | 2024-03-20 | 3,663,577 | -52,000 | 1.67 | 219,900,000 | 75,103,329 | 20.50 | 2024-03-18 |
| 372 | 2024-03-19 | 3,715,577 | -2,000 | 1.69 | 219,900,000 | 80,628,021 | 21.70 | 2024-03-15 |
| 373 | 2024-03-18 | 3,717,577 | 2,850 | 1.69 | 219,900,000 | 79,370,269 | 21.35 | 2024-03-14 |
| 374 | 2024-03-15 | 3,714,727 | 4,000 | 1.69 | 219,900,000 | 78,752,212 | 21.20 | 2024-03-13 |
| 375 | 2024-03-14 | 3,710,727 | 2,000 | 1.69 | 219,900,000 | 80,337,240 | 21.65 | 2024-03-12 |
| 376 | 2024-03-13 | 3,708,727 | -2,000 | 1.69 | 219,900,000 | 77,326,958 | 20.85 | 2024-03-11 |
| 377 | 2024-03-12 | 3,710,727 | -2,000 | 1.69 | 219,900,000 | 77,183,122 | 20.80 | 2024-03-08 |
| 378 | 2024-03-11 | 3,712,727 | -16,000 | 1.69 | 219,900,000 | 76,853,449 | 20.70 | 2024-03-07 |
| 379 | 2024-03-07 | 3,728,727 | -20,000 | 1.70 | 219,900,000 | 77,184,649 | 20.70 | 2024-03-05 |
| 380 | 2024-03-06 | 3,748,727 | 2,000 | 1.70 | 219,900,000 | 80,410,194 | 21.45 | 2024-03-04 |
| 381 | 2024-03-05 | 3,746,727 | -2,000 | 1.70 | 219,900,000 | 79,430,612 | 21.20 | 2024-03-01 |
| 382 | 2024-03-04 | 3,748,727 | -3,150 | 1.70 | 219,900,000 | 76,474,031 | 20.40 | 2024-02-29 |
| 383 | 2024-02-28 | 3,751,877 | 2,000 | 1.71 | 219,900,000 | 76,538,291 | 20.40 | 2024-02-26 |
| 384 | 2024-02-27 | 3,749,877 | 2,000 | 1.71 | 219,900,000 | 77,997,442 | 20.80 | 2024-02-23 |
| 385 | 2024-02-26 | 3,747,877 | -2,000 | 1.70 | 219,900,000 | 78,143,235 | 20.85 | 2024-02-22 |
| 386 | 2024-02-23 | 3,749,877 | 62,000 | 1.71 | 219,900,000 | 76,872,479 | 20.50 | 2024-02-21 |
| 387 | 2024-02-22 | 3,687,877 | -4,000 | 1.68 | 219,900,000 | 74,126,328 | 20.10 | 2024-02-20 |
| 388 | 2024-02-21 | 3,691,877 | -10,000 | 1.68 | 219,900,000 | 74,022,134 | 20.05 | 2024-02-19 |
| 389 | 2024-02-20 | 3,701,877 | -4,000 | 1.68 | 219,900,000 | 75,148,103 | 20.30 | 2024-02-16 |
| 390 | 2024-02-19 | 3,705,877 | -4,520 | 1.69 | 219,900,000 | 72,635,189 | 19.60 | 2024-02-15 |
| 391 | 2024-02-16 | 3,710,397 | -6,000 | 1.69 | 219,900,000 | 72,872,197 | 19.64 | 2024-02-14 |
| 392 | 2024-02-15 | 3,716,397 | -4,000 | 1.69 | 219,900,000 | 75,071,219 | 20.20 | 2024-02-08 |
| 393 | 2024-02-14 | 3,720,397 | 6,000 | 1.69 | 219,900,000 | 74,184,716 | 19.94 | 2024-02-07 |
| 394 | 2024-02-08 | 3,714,397 | -16,000 | 1.69 | 219,900,000 | 74,065,076 | 19.94 | 2024-02-06 |
| 395 | 2024-02-07 | 3,730,397 | -10,000 | 1.70 | 219,900,000 | 72,817,349 | 19.52 | 2024-02-05 |
| 396 | 2024-02-06 | 3,740,397 | 28,000 | 1.70 | 219,900,000 | 72,264,470 | 19.32 | 2024-02-02 |
| 397 | 2024-02-05 | 3,712,397 | 56,850 | 1.69 | 219,900,000 | 71,723,510 | 19.32 | 2024-02-01 |
| 398 | 2024-02-02 | 3,655,547 | 2,000 | 1.66 | 219,900,000 | 69,601,615 | 19.04 | 2024-01-31 |
| 399 | 2024-02-01 | 3,653,547 | -6,000 | 1.66 | 219,900,000 | 69,928,890 | 19.14 | 2024-01-30 |
| 400 | 2024-01-31 | 3,659,547 | 14,000 | 1.66 | 219,900,000 | 72,824,985 | 19.90 | 2024-01-29 |
| 401 | 2024-01-30 | 3,645,547 | 16,000 | 1.66 | 219,900,000 | 72,546,385 | 19.90 | 2024-01-26 |
| 402 | 2024-01-29 | 3,629,547 | 14,000 | 1.65 | 219,900,000 | 73,498,327 | 20.25 | 2024-01-25 |
| 403 | 2024-01-26 | 3,615,547 | 12,000 | 1.64 | 219,900,000 | 71,226,276 | 19.70 | 2024-01-24 |
| 404 | 2024-01-25 | 3,603,547 | 22,000 | 1.64 | 219,900,000 | 70,197,096 | 19.48 | 2024-01-23 |
| 405 | 2024-01-24 | 3,581,547 | -26,000 | 1.63 | 219,900,000 | 68,765,702 | 19.20 | 2024-01-22 |
| 406 | 2024-01-23 | 3,607,547 | -8,000 | 1.64 | 219,900,000 | 72,872,449 | 20.20 | 2024-01-19 |
| 407 | 2024-01-22 | 3,615,547 | -11,150 | 1.64 | 219,900,000 | 72,021,696 | 19.92 | 2024-01-18 |
| 408 | 2024-01-19 | 3,626,697 | 174,000 | 1.65 | 219,900,000 | 73,077,945 | 20.15 | 2024-01-17 |
| 409 | 2024-01-18 | 3,452,697 | 10,000 | 1.57 | 219,900,000 | 71,643,463 | 20.75 | 2024-01-16 |
| 410 | 2024-01-17 | 3,442,697 | 10,000 | 1.57 | 219,900,000 | 72,813,042 | 21.15 | 2024-01-15 |
| 411 | 2024-01-16 | 3,432,697 | 6,000 | 1.56 | 219,900,000 | 71,743,367 | 20.90 | 2024-01-12 |
| 412 | 2024-01-15 | 3,426,697 | 42,000 | 1.56 | 219,900,000 | 72,645,976 | 21.20 | 2024-01-11 |
| 413 | 2024-01-12 | 3,384,697 | 12,000 | 1.54 | 219,900,000 | 71,247,872 | 21.05 | 2024-01-10 |
| 414 | 2024-01-10 | 3,372,697 | 42,000 | 1.53 | 219,900,000 | 72,175,716 | 21.40 | 2024-01-08 |
| 415 | 2024-01-09 | 3,330,697 | -28,000 | 1.51 | 219,900,000 | 71,943,055 | 21.60 | 2024-01-05 |
| 416 | 2024-01-08 | 3,358,697 | -68,205 | 1.53 | 219,900,000 | 73,891,334 | 22.00 | 2024-01-04 |
| 417 | 2024-01-05 | 3,426,902 | -80,000 | 1.56 | 219,900,000 | 75,049,154 | 21.90 | 2024-01-03 |
| 418 | 2024-01-04 | 3,506,902 | -84,000 | 1.59 | 219,900,000 | 77,677,879 | 22.15 | 2024-01-02 |
| 419 | 2024-01-03 | 3,590,902 | -98,000 | 1.63 | 219,900,000 | 78,102,119 | 21.75 | 2023-12-29 |
| 420 | 2024-01-02 | 3,688,902 | -36,000 | 1.68 | 219,900,000 | 79,311,393 | 21.50 | 2023-12-28 |
| 421 | 2023-12-28 | 3,724,902 | -24,000 | 1.69 | 219,900,000 | 77,105,471 | 20.70 | 2023-12-22 |
| 422 | 2023-12-27 | 3,748,902 | -7,150 | 1.70 | 219,900,000 | 78,164,607 | 20.85 | 2023-12-21 |
| 423 | 2023-12-21 | 3,756,052 | 4,000 | 1.71 | 219,900,000 | 76,811,263 | 20.45 | 2023-12-19 |
| 424 | 2023-12-20 | 3,752,052 | 6,000 | 1.71 | 219,900,000 | 76,541,861 | 20.40 | 2023-12-18 |
| 425 | 2023-12-19 | 3,746,052 | 12,000 | 1.70 | 219,900,000 | 76,419,461 | 20.40 | 2023-12-15 |
| 426 | 2023-12-18 | 3,734,052 | 10,000 | 1.70 | 219,900,000 | 76,361,363 | 20.45 | 2023-12-14 |
| 427 | 2023-12-15 | 3,724,052 | 8,000 | 1.69 | 219,900,000 | 76,156,863 | 20.45 | 2023-12-13 |
| 428 | 2023-12-14 | 3,716,052 | 30,000 | 1.69 | 219,900,000 | 75,621,658 | 20.35 | 2023-12-12 |
| 429 | 2023-12-13 | 3,686,052 | 12,000 | 1.68 | 219,900,000 | 74,642,553 | 20.25 | 2023-12-11 |
| 430 | 2023-12-12 | 3,674,052 | 6,000 | 1.67 | 219,900,000 | 74,950,661 | 20.40 | 2023-12-08 |
| 431 | 2023-12-11 | 3,668,052 | 14,850 | 1.67 | 219,900,000 | 75,011,663 | 20.45 | 2023-12-07 |
| 432 | 2023-12-08 | 3,653,202 | 10,000 | 1.66 | 219,900,000 | 76,351,922 | 20.90 | 2023-12-06 |
| 433 | 2023-12-07 | 3,643,202 | 10,000 | 1.66 | 219,900,000 | 76,507,242 | 21.00 | 2023-12-05 |
| 434 | 2023-12-06 | 3,633,202 | 18,000 | 1.65 | 219,900,000 | 78,477,163 | 21.60 | 2023-12-04 |
| 435 | 2023-12-05 | 3,615,202 | 8,000 | 1.64 | 219,900,000 | 78,269,123 | 21.65 | 2023-12-01 |
| 436 | 2023-12-04 | 3,607,202 | 54,000 | 1.64 | 219,900,000 | 77,735,203 | 21.55 | 2023-11-30 |
| 437 | 2023-12-01 | 3,553,202 | 3,083 | 1.62 | 219,900,000 | 76,926,823 | 21.65 | 2023-11-29 |
| 438 | 2023-11-30 | 3,550,119 | -6,000 | 1.61 | 219,900,000 | 79,522,666 | 22.40 | 2023-11-28 |
| 439 | 2023-11-29 | 3,556,119 | -8,000 | 1.62 | 219,900,000 | 79,123,648 | 22.25 | 2023-11-27 |
| 440 | 2023-11-28 | 3,564,119 | 6,000 | 1.62 | 219,900,000 | 80,549,089 | 22.60 | 2023-11-24 |
| 441 | 2023-11-27 | 3,558,119 | -9,150 | 1.62 | 219,900,000 | 78,278,618 | 22.00 | 2023-11-23 |
| 442 | 2023-11-24 | 3,567,269 | 4,000 | 1.62 | 219,900,000 | 77,944,828 | 21.85 | 2023-11-22 |
| 443 | 2023-11-23 | 3,563,269 | 12,000 | 1.62 | 219,900,000 | 75,719,466 | 21.25 | 2023-11-21 |
| 444 | 2023-11-22 | 3,551,269 | 8,000 | 1.61 | 219,900,000 | 73,511,268 | 20.70 | 2023-11-20 |
| 445 | 2023-11-21 | 3,543,269 | 4,000 | 1.61 | 219,900,000 | 73,522,832 | 20.75 | 2023-11-17 |
| 446 | 2023-11-20 | 3,539,269 | 6,000 | 1.61 | 219,900,000 | 73,439,832 | 20.75 | 2023-11-16 |
| 447 | 2023-11-17 | 3,533,269 | 6,000 | 1.61 | 219,900,000 | 73,668,659 | 20.85 | 2023-11-15 |
| 448 | 2023-11-16 | 3,527,269 | 4,000 | 1.60 | 219,900,000 | 72,132,651 | 20.45 | 2023-11-14 |
| 449 | 2023-11-15 | 3,523,269 | 8,000 | 1.60 | 219,900,000 | 72,579,341 | 20.60 | 2023-11-13 |
| 450 | 2023-11-14 | 3,515,269 | -3,150 | 1.60 | 219,900,000 | 71,535,724 | 20.35 | 2023-11-10 |
| 451 | 2023-11-13 | 3,518,419 | 10,000 | 1.60 | 219,900,000 | 72,127,590 | 20.50 | 2023-11-09 |
| 452 | 2023-11-10 | 3,508,419 | 6,000 | 1.60 | 219,900,000 | 72,975,115 | 20.80 | 2023-11-08 |
| 453 | 2023-11-09 | 3,502,419 | 4,000 | 1.59 | 219,900,000 | 73,550,799 | 21.00 | 2023-11-07 |
| 454 | 2023-11-08 | 3,498,419 | 2,000 | 1.59 | 219,900,000 | 74,866,167 | 21.40 | 2023-11-06 |
| 455 | 2023-11-06 | 3,496,419 | -6,000 | 1.59 | 219,900,000 | 72,201,052 | 20.65 | 2023-11-02 |
| 456 | 2023-11-03 | 3,502,419 | -8,000 | 1.59 | 219,900,000 | 73,725,920 | 21.05 | 2023-11-01 |
| 457 | 2023-11-02 | 3,510,419 | 20,000 | 1.60 | 219,900,000 | 73,016,715 | 20.80 | 2023-10-31 |
| 458 | 2023-11-01 | 3,490,419 | 16,000 | 1.59 | 219,900,000 | 72,426,194 | 20.75 | 2023-10-30 |
| 459 | 2023-10-31 | 3,474,419 | -18,000 | 1.58 | 219,900,000 | 71,920,473 | 20.70 | 2023-10-27 |
| 460 | 2023-10-30 | 3,492,419 | -24,835 | 1.59 | 219,900,000 | 71,070,727 | 20.35 | 2023-10-26 |
| 461 | 2023-10-27 | 3,517,254 | 16,000 | 1.60 | 219,900,000 | 71,751,982 | 20.40 | 2023-10-25 |
| 462 | 2023-10-26 | 3,501,254 | -10,000 | 1.59 | 219,900,000 | 71,775,707 | 20.50 | 2023-10-24 |
| 463 | 2023-10-25 | 3,511,254 | -4,000 | 1.60 | 219,900,000 | 71,454,019 | 20.35 | 2023-10-20 |
| 464 | 2023-10-24 | 3,515,254 | 32,000 | 1.60 | 219,900,000 | 72,414,232 | 20.60 | 2023-10-19 |
| 465 | 2023-10-20 | 3,483,254 | 108,000 | 1.58 | 219,900,000 | 74,193,310 | 21.30 | 2023-10-18 |
| 466 | 2023-10-19 | 3,375,254 | -4,000 | 1.53 | 219,900,000 | 72,567,961 | 21.50 | 2023-10-17 |
| 467 | 2023-10-18 | 3,379,254 | -22,000 | 1.54 | 219,900,000 | 72,147,073 | 21.35 | 2023-10-16 |
| 468 | 2023-10-17 | 3,401,254 | 10,000 | 1.55 | 219,900,000 | 73,977,275 | 21.75 | 2023-10-13 |
| 469 | 2023-10-16 | 3,391,254 | -10,835 | 1.54 | 219,900,000 | 74,607,588 | 22.00 | 2023-10-12 |
| 470 | 2023-10-13 | 3,402,089 | 84,000 | 1.55 | 219,900,000 | 74,675,854 | 21.95 | 2023-10-11 |
| 471 | 2023-10-12 | 3,318,089 | -22,000 | 1.51 | 219,900,000 | 72,002,531 | 21.70 | 2023-10-10 |
| 472 | 2023-10-11 | 3,340,089 | -28,000 | 1.52 | 219,900,000 | 72,813,940 | 21.80 | 2023-10-09 |
| 473 | 2023-10-09 | 3,368,089 | 4,000 | 1.53 | 219,900,000 | 71,740,296 | 21.30 | 2023-10-05 |
| 474 | 2023-10-05 | 3,364,089 | 4,000 | 1.53 | 219,900,000 | 73,000,731 | 21.70 | 2023-10-03 |
| 475 | 2023-10-04 | 3,360,089 | -2,000 | 1.53 | 219,900,000 | 75,770,007 | 22.55 | 2023-09-29 |
| 476 | 2023-10-03 | 3,362,089 | 28,850 | 1.53 | 219,900,000 | 76,487,525 | 22.75 | 2023-09-28 |
| 477 | 2023-09-29 | 3,333,239 | -14,000 | 1.52 | 219,900,000 | 74,164,568 | 22.25 | 2023-09-27 |
| 478 | 2023-09-28 | 3,347,239 | -2,000 | 1.52 | 219,900,000 | 73,639,258 | 22.00 | 2023-09-26 |
| 479 | 2023-09-27 | 3,349,239 | -2,000 | 1.52 | 219,900,000 | 74,185,644 | 22.15 | 2023-09-25 |
| 480 | 2023-09-26 | 3,351,239 | -56,000 | 1.52 | 219,900,000 | 74,900,192 | 22.35 | 2023-09-22 |
| 481 | 2023-09-25 | 3,407,239 | 44,000 | 1.55 | 219,900,000 | 75,640,706 | 22.20 | 2023-09-21 |
| 482 | 2023-09-22 | 3,363,239 | -6,000 | 1.53 | 219,900,000 | 75,672,878 | 22.50 | 2023-09-20 |
| 483 | 2023-09-21 | 3,369,239 | -8,000 | 1.53 | 219,900,000 | 75,470,954 | 22.40 | 2023-09-19 |
| 484 | 2023-09-20 | 3,377,239 | -12,000 | 1.54 | 219,900,000 | 75,650,154 | 22.40 | 2023-09-18 |
| 485 | 2023-09-19 | 3,389,239 | -10,000 | 1.54 | 219,900,000 | 73,885,410 | 21.80 | 2023-09-15 |
| 486 | 2023-09-18 | 3,399,239 | -19,150 | 1.55 | 219,900,000 | 74,103,410 | 21.80 | 2023-09-14 |
| 487 | 2023-09-15 | 3,418,389 | 60,000 | 1.55 | 219,900,000 | 73,495,364 | 21.50 | 2023-09-13 |
| 488 | 2023-09-14 | 3,358,389 | -30,000 | 1.53 | 219,900,000 | 73,212,880 | 21.80 | 2023-09-12 |
| 489 | 2023-09-13 | 3,388,389 | -24,000 | 1.54 | 219,900,000 | 73,866,880 | 21.80 | 2023-09-11 |
| 490 | 2023-09-12 | 3,412,389 | -60,000 | 1.55 | 219,900,000 | 72,854,505 | 21.35 | 2023-09-07 |
| 491 | 2023-09-11 | 3,472,389 | 34,000 | 1.58 | 219,900,000 | 76,739,797 | 22.10 | 2023-09-06 |
| 492 | 2023-09-07 | 3,438,389 | -24,000 | 1.56 | 219,900,000 | 75,300,719 | 21.90 | 2023-09-05 |
| 493 | 2023-09-06 | 3,462,389 | -20,000 | 1.57 | 219,900,000 | 75,826,319 | 21.90 | 2023-09-04 |
| 494 | 2023-09-05 | 3,482,389 | -27,150 | 1.58 | 219,900,000 | 76,786,677 | 22.05 | 2023-08-31 |
| 495 | 2023-09-04 | 3,509,539 | -2,000 | 1.60 | 219,900,000 | 77,385,335 | 22.05 | 2023-08-30 |
| 496 | 2023-08-31 | 3,511,539 | -8,000 | 1.60 | 219,900,000 | 78,658,474 | 22.40 | 2023-08-29 |
| 497 | 2023-08-30 | 3,519,539 | -2,000 | 1.60 | 219,900,000 | 76,901,927 | 21.85 | 2023-08-28 |
| 498 | 2023-08-29 | 3,521,539 | -4,000 | 1.60 | 219,900,000 | 74,304,473 | 21.10 | 2023-08-25 |
| 499 | 2023-08-28 | 3,525,539 | -8,000 | 1.60 | 219,900,000 | 75,799,089 | 21.50 | 2023-08-24 |
| 500 | 2023-08-25 | 3,533,539 | -8,000 | 1.61 | 219,900,000 | 75,971,089 | 21.50 | 2023-08-23 |
| 501 | 2023-08-24 | 3,541,539 | -18,000 | 1.61 | 219,900,000 | 77,205,550 | 21.80 | 2023-08-22 |
| 502 | 2023-08-23 | 3,559,539 | 66,000 | 1.62 | 219,900,000 | 78,131,881 | 21.95 | 2023-08-21 |
| 503 | 2023-08-22 | 3,493,539 | -8,000 | 1.59 | 219,900,000 | 75,984,473 | 21.75 | 2023-08-18 |
| 504 | 2023-08-21 | 3,501,539 | -33,150 | 1.59 | 219,900,000 | 78,609,551 | 22.45 | 2023-08-17 |
| 505 | 2023-08-18 | 3,534,689 | -5,606 | 1.61 | 219,900,000 | 77,763,158 | 22.00 | 2023-08-16 |
| 506 | 2023-08-17 | 3,540,295 | -16,000 | 1.61 | 219,900,000 | 77,532,461 | 21.90 | 2023-08-15 |
| 507 | 2023-08-16 | 3,556,295 | -6,000 | 1.62 | 219,900,000 | 78,060,675 | 21.95 | 2023-08-14 |
| 508 | 2023-08-15 | 3,562,295 | -10,000 | 1.62 | 219,900,000 | 78,726,720 | 22.10 | 2023-08-11 |
| 509 | 2023-08-14 | 3,572,295 | -18,000 | 1.62 | 219,900,000 | 79,126,334 | 22.15 | 2023-08-10 |
| 510 | 2023-08-11 | 3,590,295 | -40,000 | 1.63 | 219,900,000 | 80,781,638 | 22.50 | 2023-08-09 |
| 511 | 2023-08-10 | 3,630,295 | -48,000 | 1.65 | 219,900,000 | 80,592,549 | 22.20 | 2023-08-08 |
| 512 | 2023-08-09 | 3,678,295 | 42,000 | 1.67 | 219,900,000 | 81,474,234 | 22.15 | 2023-08-07 |
| 513 | 2023-08-08 | 3,636,295 | 36,000 | 1.65 | 219,900,000 | 83,452,970 | 22.95 | 2023-08-04 |
| 514 | 2023-08-07 | 3,600,295 | 80,850 | 1.64 | 219,900,000 | 82,086,726 | 22.80 | 2023-08-03 |
| 515 | 2023-08-04 | 3,519,445 | 22,591 | 1.60 | 219,900,000 | 80,595,291 | 22.90 | 2023-08-02 |
| 516 | 2023-08-03 | 3,496,854 | -2,000 | 1.59 | 219,900,000 | 80,777,327 | 23.10 | 2023-08-01 |
| 517 | 2023-08-02 | 3,498,854 | -14,000 | 1.59 | 219,900,000 | 81,698,241 | 23.35 | 2023-07-31 |
| 518 | 2023-08-01 | 3,512,854 | -40,000 | 1.60 | 219,900,000 | 82,552,069 | 23.50 | 2023-07-28 |
| 519 | 2023-07-31 | 3,552,854 | -10,000 | 1.62 | 219,900,000 | 82,959,141 | 23.35 | 2023-07-27 |
| 520 | 2023-07-28 | 3,562,854 | -2,000 | 1.62 | 219,900,000 | 83,192,641 | 23.35 | 2023-07-26 |
| 521 | 2023-07-27 | 3,564,854 | -6,000 | 1.62 | 219,900,000 | 83,417,584 | 23.40 | 2023-07-25 |
| 522 | 2023-07-26 | 3,570,854 | 102,000 | 1.62 | 219,900,000 | 82,665,270 | 23.15 | 2023-07-24 |
| 523 | 2023-07-25 | 3,468,854 | 32,000 | 1.58 | 219,900,000 | 80,650,856 | 23.25 | 2023-07-21 |
| 524 | 2023-07-24 | 3,436,854 | 24,850 | 1.56 | 219,900,000 | 79,735,013 | 23.20 | 2023-07-20 |
| 525 | 2023-07-21 | 3,412,004 | 26,000 | 1.55 | 219,900,000 | 78,305,492 | 22.95 | 2023-07-19 |
| 526 | 2023-07-20 | 3,386,004 | -8,000 | 1.54 | 219,900,000 | 78,893,893 | 23.30 | 2023-07-18 |
| 527 | 2023-07-19 | 3,394,004 | -10,000 | 1.54 | 219,900,000 | 79,759,094 | 23.50 | 2023-07-14 |
| 528 | 2023-07-18 | 3,404,004 | 6,000 | 1.55 | 219,900,000 | 80,164,294 | 23.55 | 2023-07-13 |
| 529 | 2023-07-14 | 3,398,004 | -26,000 | 1.55 | 219,900,000 | 78,663,793 | 23.15 | 2023-07-12 |
| 530 | 2023-07-13 | 3,424,004 | -128,000 | 1.56 | 219,900,000 | 81,833,696 | 23.90 | 2023-07-11 |
| 531 | 2023-07-12 | 3,552,004 | -8,000 | 1.62 | 219,900,000 | 81,163,291 | 22.85 | 2023-07-10 |
| 532 | 2023-07-11 | 3,560,004 | 8,000 | 1.62 | 219,900,000 | 83,126,093 | 23.35 | 2023-07-07 |
| 533 | 2023-07-10 | 3,552,004 | 23,165 | 1.62 | 219,900,000 | 81,696,092 | 23.00 | 2023-07-06 |
| 534 | 2023-07-07 | 3,528,839 | -30,000 | 1.60 | 219,900,000 | 81,339,739 | 23.05 | 2023-07-05 |
| 535 | 2023-07-06 | 3,558,839 | 52,000 | 1.62 | 219,900,000 | 84,166,542 | 23.65 | 2023-07-04 |
| 536 | 2023-07-05 | 3,506,839 | 2,000 | 1.59 | 219,900,000 | 83,112,084 | 23.70 | 2023-07-03 |
| 537 | 2023-07-04 | 3,504,839 | -10,000 | 1.59 | 219,900,000 | 82,889,442 | 23.65 | 2023-06-30 |
| 538 | 2023-07-03 | 3,514,839 | 34,000 | 1.60 | 219,900,000 | 83,477,426 | 23.75 | 2023-06-29 |
| 539 | 2023-06-30 | 3,480,839 | 8,000 | 1.58 | 219,900,000 | 81,277,591 | 23.35 | 2023-06-28 |
| 540 | 2023-06-29 | 3,472,839 | 2,000 | 1.58 | 219,900,000 | 79,701,655 | 22.95 | 2023-06-27 |
| 541 | 2023-06-28 | 3,470,839 | 18,000 | 1.58 | 219,900,000 | 79,308,671 | 22.85 | 2023-06-26 |
| 542 | 2023-06-27 | 3,452,839 | 850 | 1.57 | 219,900,000 | 76,480,384 | 22.15 | 2023-06-23 |
| 543 | 2023-06-26 | 3,451,989 | 18,000 | 1.57 | 219,900,000 | 81,294,341 | 23.55 | 2023-06-21 |
| 544 | 2023-06-23 | 3,433,989 | 48,000 | 1.56 | 219,900,000 | 80,698,742 | 23.50 | 2023-06-20 |
| 545 | 2023-06-21 | 3,385,989 | 36,000 | 1.54 | 219,900,000 | 81,771,634 | 24.15 | 2023-06-19 |
| 546 | 2023-06-20 | 3,349,989 | 6,000 | 1.52 | 219,900,000 | 80,567,235 | 24.05 | 2023-06-16 |
| 547 | 2023-06-19 | 3,343,989 | -10,000 | 1.52 | 219,900,000 | 80,924,534 | 24.20 | 2023-06-15 |
| 548 | 2023-06-16 | 3,353,989 | -56,000 | 1.53 | 219,900,000 | 80,998,834 | 24.15 | 2023-06-14 |
| 549 | 2023-06-15 | 3,409,989 | -14,000 | 1.55 | 219,900,000 | 85,590,724 | 25.10 | 2023-06-13 |
| 550 | 2023-06-14 | 3,423,989 | -74,000 | 1.56 | 219,900,000 | 86,455,722 | 25.25 | 2023-06-12 |
| 551 | 2023-06-13 | 3,497,989 | -30,000 | 1.59 | 219,900,000 | 88,324,222 | 25.25 | 2023-06-09 |
| 552 | 2023-06-12 | 3,527,989 | 39,165 | 1.60 | 219,900,000 | 88,199,725 | 25.00 | 2023-06-08 |
| 553 | 2023-06-09 | 3,488,824 | -60,000 | 1.59 | 219,900,000 | 87,569,482 | 25.10 | 2023-06-07 |
| 554 | 2023-06-08 | 3,548,824 | -12,000 | 1.61 | 219,900,000 | 89,252,924 | 25.15 | 2023-06-06 |
| 555 | 2023-06-07 | 3,560,824 | 14,000 | 1.62 | 219,900,000 | 91,157,094 | 25.60 | 2023-06-05 |
| 556 | 2023-06-06 | 3,546,824 | 56,000 | 1.61 | 219,900,000 | 89,202,624 | 25.15 | 2023-06-02 |
| 557 | 2023-06-05 | 3,490,824 | -96,000 | 1.59 | 219,900,000 | 87,794,224 | 25.15 | 2023-06-01 |
| 558 | 2023-06-02 | 3,586,824 | -22,000 | 1.63 | 219,900,000 | 94,154,130 | 26.25 | 2023-05-31 |
| 559 | 2023-06-01 | 3,608,824 | 26,000 | 1.64 | 219,900,000 | 96,355,601 | 26.70 | 2023-05-30 |
| 560 | 2023-05-31 | 3,582,824 | 701,368 | 1.63 | 219,900,000 | 95,123,977 | 26.55 | 2023-05-29 |
| 561 | 2023-05-30 | 2,881,456 | 8,850 | 1.31 | 219,900,000 | 71,892,327 | 24.95 | 2023-05-25 |
| 562 | 2023-05-24 | 2,872,606 | -28,000 | 1.31 | 219,900,000 | 73,969,605 | 25.75 | 2023-05-22 |
| 563 | 2023-05-23 | 2,900,606 | -64,000 | 1.32 | 219,900,000 | 74,110,483 | 25.55 | 2023-05-19 |
| 564 | 2023-05-22 | 2,964,606 | -45,368 | 1.35 | 219,900,000 | 76,042,144 | 25.65 | 2023-05-18 |
| 565 | 2023-05-19 | 3,009,974 | -18,000 | 1.37 | 219,900,000 | 77,506,831 | 25.75 | 2023-05-17 |
| 566 | 2023-05-18 | 3,027,974 | -68,000 | 1.38 | 219,900,000 | 78,121,729 | 25.80 | 2023-05-16 |
| 567 | 2023-05-17 | 3,095,974 | -140,000 | 1.41 | 219,900,000 | 79,876,129 | 25.80 | 2023-05-15 |
| 568 | 2023-05-16 | 3,235,974 | -56,000 | 1.47 | 219,900,000 | 84,458,921 | 26.10 | 2023-05-12 |
| 569 | 2023-05-15 | 3,291,974 | -474,835 | 1.50 | 219,900,000 | 85,591,324 | 26.00 | 2023-05-11 |
| 570 | 2023-05-12 | 3,766,809 | -58,000 | 1.71 | 219,900,000 | 100,762,141 | 26.75 | 2023-05-10 |
| 571 | 2023-05-11 | 3,824,809 | -20,000 | 1.74 | 219,900,000 | 100,974,958 | 26.40 | 2023-05-09 |
| 572 | 2023-05-10 | 3,844,809 | -12,000 | 1.75 | 219,900,000 | 102,464,160 | 26.65 | 2023-05-08 |
| 573 | 2023-05-08 | 3,856,809 | -88,000 | 1.75 | 219,900,000 | 98,348,630 | 25.50 | 2023-05-04 |
| 574 | 2023-05-05 | 3,944,809 | -32,000 | 1.79 | 219,900,000 | 94,872,656 | 24.05 | 2023-05-03 |
| 575 | 2023-05-04 | 3,976,809 | -24,000 | 1.81 | 219,900,000 | 99,420,225 | 25.00 | 2023-05-02 |
| 576 | 2023-05-03 | 4,000,809 | -118,000 | 1.82 | 219,900,000 | 103,020,832 | 25.75 | 2023-04-28 |
| 577 | 2023-05-02 | 4,118,809 | 98,000 | 1.87 | 219,900,000 | 110,384,081 | 26.80 | 2023-04-27 |
| 578 | 2023-04-28 | 4,020,809 | -92,000 | 1.83 | 219,900,000 | 103,334,791 | 25.70 | 2023-04-26 |
| 579 | 2023-04-27 | 4,112,809 | -58,000 | 1.87 | 219,900,000 | 104,876,630 | 25.50 | 2023-04-25 |
| 580 | 2023-04-26 | 4,170,809 | -18,000 | 1.90 | 219,900,000 | 106,355,630 | 25.50 | 2023-04-24 |
| 581 | 2023-04-25 | 4,188,809 | 8,000 | 1.90 | 219,900,000 | 108,071,272 | 25.80 | 2023-04-21 |
| 582 | 2023-04-24 | 4,180,809 | -16,000 | 1.90 | 219,900,000 | 105,983,508 | 25.35 | 2023-04-20 |
| 583 | 2023-04-21 | 4,196,809 | -12,000 | 1.91 | 219,900,000 | 109,117,034 | 26.00 | 2023-04-19 |
| 584 | 2023-04-20 | 4,208,809 | -2,000 | 1.91 | 219,900,000 | 109,639,474 | 26.05 | 2023-04-18 |
| 585 | 2023-04-18 | 4,210,809 | -30,000 | 1.91 | 219,900,000 | 109,059,953 | 25.90 | 2023-04-14 |
| 586 | 2023-04-17 | 4,240,809 | -32,000 | 1.93 | 219,900,000 | 111,533,277 | 26.30 | 2023-04-13 |
| 587 | 2023-04-14 | 4,272,809 | -14,000 | 1.94 | 219,900,000 | 105,965,663 | 24.80 | 2023-04-12 |
| 588 | 2023-04-13 | 4,286,809 | -12,000 | 1.95 | 219,900,000 | 106,098,523 | 24.75 | 2023-04-11 |
| 589 | 2023-04-11 | 4,298,809 | -34,000 | 1.95 | 219,900,000 | 105,965,642 | 24.65 | 2023-04-04 |
| 590 | 2023-04-06 | 4,332,809 | -24,000 | 1.97 | 219,900,000 | 104,853,978 | 24.20 | 2023-04-03 |
| 591 | 2023-04-04 | 4,356,809 | 198,000 | 1.98 | 219,900,000 | 105,434,778 | 24.20 | 2023-03-31 |
| 592 | 2023-04-03 | 4,158,809 | 64,000 | 1.89 | 219,900,000 | 96,484,369 | 23.20 | 2023-03-30 |
| 593 | 2023-03-31 | 4,094,809 | 14,000 | 1.86 | 219,900,000 | 95,818,531 | 23.40 | 2023-03-29 |
| 594 | 2023-03-30 | 4,080,809 | -2,000 | 1.86 | 219,900,000 | 96,511,133 | 23.65 | 2023-03-28 |
| 595 | 2023-03-29 | 4,082,809 | 74,000 | 1.86 | 219,900,000 | 93,904,607 | 23.00 | 2023-03-27 |
| 596 | 2023-03-28 | 4,008,809 | 56,000 | 1.82 | 219,900,000 | 93,605,690 | 23.35 | 2023-03-24 |
| 597 | 2023-03-27 | 3,952,809 | 258,000 | 1.80 | 219,900,000 | 95,460,337 | 24.15 | 2023-03-23 |
| 598 | 2023-03-24 | 3,694,809 | -22,000 | 1.68 | 219,900,000 | 88,860,156 | 24.05 | 2023-03-22 |
| 599 | 2023-03-23 | 3,716,809 | 12,000 | 1.69 | 219,900,000 | 91,061,821 | 24.50 | 2023-03-21 |
| 600 | 2023-03-22 | 3,704,809 | -24,000 | 1.68 | 219,900,000 | 87,803,973 | 23.70 | 2023-03-20 |
| 601 | 2023-03-21 | 3,728,809 | -16,000 | 1.70 | 219,900,000 | 93,779,546 | 25.15 | 2023-03-17 |
| 602 | 2023-03-20 | 3,744,809 | 20,000 | 1.70 | 219,900,000 | 93,807,465 | 25.05 | 2023-03-16 |
| 603 | 2023-03-17 | 3,724,809 | -90,000 | 1.69 | 219,900,000 | 92,189,023 | 24.75 | 2023-03-15 |
| 604 | 2023-03-16 | 3,814,809 | -4,000 | 1.73 | 219,900,000 | 91,173,935 | 23.90 | 2023-03-14 |
| 605 | 2023-03-15 | 3,818,809 | -20,000 | 1.74 | 219,900,000 | 92,224,237 | 24.15 | 2023-03-13 |
| 606 | 2023-03-14 | 3,838,809 | -42,000 | 1.75 | 219,900,000 | 91,363,654 | 23.80 | 2023-03-10 |
| 607 | 2023-03-13 | 3,880,809 | 16,000 | 1.76 | 219,900,000 | 92,557,295 | 23.85 | 2023-03-09 |
| 608 | 2023-03-10 | 3,864,809 | 10,000 | 1.76 | 219,900,000 | 91,595,973 | 23.70 | 2023-03-08 |
| 609 | 2023-03-08 | 3,854,809 | 66,000 | 1.75 | 219,900,000 | 94,828,301 | 24.60 | 2023-03-06 |
| 610 | 2023-03-07 | 3,788,809 | 50,000 | 1.72 | 219,900,000 | 90,363,095 | 23.85 | 2023-03-03 |
| 611 | 2023-03-06 | 3,738,809 | 40,000 | 1.70 | 219,900,000 | 89,731,416 | 24.00 | 2023-03-02 |
| 612 | 2023-03-03 | 3,698,809 | 46,000 | 1.68 | 219,900,000 | 88,216,595 | 23.85 | 2023-03-01 |
| 613 | 2023-03-01 | 3,652,809 | -80,000 | 1.66 | 219,900,000 | 83,101,405 | 22.75 | 2023-02-27 |
| 614 | 2023-02-28 | 3,732,809 | -4,000 | 1.70 | 219,900,000 | 86,041,247 | 23.05 | 2023-02-24 |
| 615 | 2023-02-27 | 3,736,809 | -2,000 | 1.70 | 219,900,000 | 86,320,288 | 23.10 | 2023-02-23 |
| 616 | 2023-02-24 | 3,738,809 | 2,000 | 1.70 | 219,900,000 | 85,992,607 | 23.00 | 2023-02-22 |
| 617 | 2023-02-23 | 3,736,809 | -18,000 | 1.70 | 219,900,000 | 86,507,128 | 23.15 | 2023-02-21 |
| 618 | 2023-02-22 | 3,754,809 | 54,000 | 1.71 | 219,900,000 | 87,299,309 | 23.25 | 2023-02-20 |
| 619 | 2023-02-21 | 3,700,809 | -2,000 | 1.68 | 219,900,000 | 84,933,567 | 22.95 | 2023-02-17 |
| 620 | 2023-02-20 | 3,702,809 | 16,000 | 1.68 | 219,900,000 | 84,053,764 | 22.70 | 2023-02-16 |
| 621 | 2023-02-17 | 3,686,809 | -26,000 | 1.68 | 219,900,000 | 82,215,841 | 22.30 | 2023-02-15 |
| 622 | 2023-02-16 | 3,712,809 | -42,000 | 1.69 | 219,900,000 | 85,394,607 | 23.00 | 2023-02-14 |
| 623 | 2023-02-15 | 3,754,809 | -12,000 | 1.71 | 219,900,000 | 85,609,645 | 22.80 | 2023-02-13 |
| 624 | 2023-02-14 | 3,766,809 | 22,000 | 1.71 | 219,900,000 | 84,941,543 | 22.55 | 2023-02-10 |
| 625 | 2023-02-13 | 3,744,809 | -58,000 | 1.70 | 219,900,000 | 84,445,443 | 22.55 | 2023-02-09 |
| 626 | 2023-02-10 | 3,802,809 | -10,000 | 1.73 | 219,900,000 | 87,654,747 | 23.05 | 2023-02-08 |
| 627 | 2023-02-09 | 3,812,809 | -8,000 | 1.73 | 219,900,000 | 86,741,405 | 22.75 | 2023-02-07 |
| 628 | 2023-02-08 | 3,820,809 | -74,000 | 1.74 | 219,900,000 | 85,777,162 | 22.45 | 2023-02-06 |
| 629 | 2023-02-07 | 3,894,809 | -12,000 | 1.77 | 219,900,000 | 90,749,050 | 23.30 | 2023-02-03 |
| 630 | 2023-02-06 | 3,906,809 | -2,000 | 1.78 | 219,900,000 | 91,028,650 | 23.30 | 2023-02-02 |
| 631 | 2023-02-03 | 3,908,809 | 4,000 | 1.78 | 219,900,000 | 90,879,809 | 23.25 | 2023-02-01 |
| 632 | 2023-02-02 | 3,904,809 | 140,000 | 1.78 | 219,900,000 | 89,420,126 | 22.90 | 2023-01-31 |
| 633 | 2023-02-01 | 3,764,809 | 28,000 | 1.71 | 219,900,000 | 87,343,569 | 23.20 | 2023-01-30 |
| 634 | 2023-01-31 | 3,736,809 | 60,000 | 1.70 | 219,900,000 | 86,880,809 | 23.25 | 2023-01-27 |
| 635 | 2023-01-30 | 3,676,809 | 6,000 | 1.67 | 219,900,000 | 86,221,171 | 23.45 | 2023-01-26 |
| 636 | 2023-01-27 | 3,670,809 | 28,000 | 1.67 | 219,900,000 | 85,896,931 | 23.40 | 2023-01-20 |
| 637 | 2023-01-26 | 3,642,809 | 28,000 | 1.66 | 219,900,000 | 83,238,186 | 22.85 | 2023-01-19 |
| 638 | 2023-01-20 | 3,614,809 | 44,000 | 1.64 | 219,900,000 | 83,321,347 | 23.05 | 2023-01-18 |
| 639 | 2023-01-19 | 3,570,809 | 22,000 | 1.62 | 219,900,000 | 83,735,471 | 23.45 | 2023-01-17 |
| 640 | 2023-01-18 | 3,548,809 | 38,000 | 1.61 | 219,900,000 | 82,509,809 | 23.25 | 2023-01-16 |
| 641 | 2023-01-17 | 3,510,809 | 16,000 | 1.60 | 219,900,000 | 81,099,688 | 23.10 | 2023-01-13 |
| 642 | 2023-01-16 | 3,494,809 | -10,000 | 1.59 | 219,900,000 | 79,157,424 | 22.65 | 2023-01-12 |
| 643 | 2023-01-13 | 3,504,809 | 24,000 | 1.59 | 219,900,000 | 79,559,164 | 22.70 | 2023-01-11 |
| 644 | 2023-01-12 | 3,480,809 | 102,000 | 1.58 | 219,900,000 | 78,318,203 | 22.50 | 2023-01-10 |
| 645 | 2023-01-11 | 3,378,809 | 94,000 | 1.54 | 219,900,000 | 75,347,441 | 22.30 | 2023-01-09 |
| 646 | 2023-01-10 | 3,284,809 | 200,000 | 1.49 | 219,900,000 | 73,743,962 | 22.45 | 2023-01-06 |
| 647 | 2023-01-09 | 3,084,809 | 16,000 | 1.40 | 219,900,000 | 70,179,405 | 22.75 | 2023-01-05 |
| 648 | 2023-01-06 | 3,068,809 | -30,000 | 1.40 | 219,900,000 | 70,736,047 | 23.05 | 2023-01-04 |
| 649 | 2023-01-05 | 3,098,809 | -206,000 | 1.41 | 219,900,000 | 71,582,488 | 23.10 | 2023-01-03 |
| 650 | 2023-01-04 | 3,304,809 | -112,000 | 1.50 | 219,900,000 | 76,010,607 | 23.00 | 2022-12-30 |
| 651 | 2023-01-03 | 3,416,809 | -104,000 | 1.55 | 219,900,000 | 77,390,724 | 22.65 | 2022-12-29 |
| 652 | 2022-12-30 | 3,520,809 | -96,000 | 1.60 | 219,900,000 | 76,753,636 | 21.80 | 2022-12-28 |
| 653 | 2022-12-29 | 3,616,809 | -30,000 | 1.64 | 219,900,000 | 80,835,681 | 22.35 | 2022-12-23 |
| 654 | 2022-12-28 | 3,646,809 | 130,000 | 1.66 | 219,900,000 | 82,235,543 | 22.55 | 2022-12-22 |
| 655 | 2022-12-23 | 3,516,809 | 72,000 | 1.60 | 219,900,000 | 78,249,000 | 22.25 | 2022-12-21 |
| 656 | 2022-12-22 | 3,444,809 | 70,000 | 1.57 | 219,900,000 | 77,163,722 | 22.40 | 2022-12-20 |
| 657 | 2022-12-21 | 3,374,809 | 82,000 | 1.53 | 219,900,000 | 76,608,164 | 22.70 | 2022-12-19 |
| 658 | 2022-12-20 | 3,292,809 | 246,000 | 1.50 | 219,900,000 | 78,698,135 | 23.90 | 2022-12-16 |
| 659 | 2022-12-19 | 3,046,809 | -2,000 | 1.39 | 219,900,000 | 72,818,735 | 23.90 | 2022-12-15 |
| 660 | 2022-12-16 | 3,048,809 | 20,000 | 1.39 | 219,900,000 | 73,781,178 | 24.20 | 2022-12-14 |
| 661 | 2022-12-15 | 3,028,809 | 136,203 | 1.38 | 219,900,000 | 76,780,308 | 25.35 | 2022-12-13 |
| 662 | 2022-12-14 | 2,892,606 | -62,394 | 1.32 | 219,900,000 | 74,050,714 | 25.60 | 2022-12-12 |
| 663 | 2022-12-13 | 2,955,000 | -101,765 | 1.34 | 219,900,000 | 69,738,000 | 23.60 | 2022-12-09 |
| 664 | 2022-12-12 | 3,056,765 | -78,000 | 1.39 | 219,900,000 | 73,362,360 | 24.00 | 2022-12-08 |
| 665 | 2022-12-09 | 3,134,765 | 215,562 | 1.43 | 219,900,000 | 74,920,884 | 23.90 | 2022-12-07 |
| 666 | 2022-12-08 | 2,919,203 | -43,524 | 1.33 | 219,900,000 | 66,995,709 | 22.95 | 2022-12-06 |
| 667 | 2022-12-07 | 2,962,727 | -18,038 | 1.35 | 219,900,000 | 70,512,903 | 23.80 | 2022-12-05 |
| 668 | 2022-12-06 | 2,980,765 | -518,044 | 1.36 | 219,900,000 | 67,216,251 | 22.55 | 2022-12-02 |
| 669 | 2022-12-05 | 3,498,809 | -138,000 | 1.59 | 219,900,000 | 79,772,845 | 22.80 | 2022-12-01 |
| 670 | 2022-12-02 | 3,636,809 | 16,000 | 1.65 | 219,900,000 | 75,827,468 | 20.85 | 2022-11-30 |
| 671 | 2022-12-01 | 3,620,809 | -4,000 | 1.65 | 219,900,000 | 74,226,585 | 20.50 | 2022-11-29 |
| 672 | 2022-11-30 | 3,624,809 | 4,000 | 1.65 | 219,900,000 | 71,481,233 | 19.72 | 2022-11-28 |
| 673 | 2022-11-29 | 3,620,809 | 64,000 | 1.65 | 219,900,000 | 70,678,192 | 19.52 | 2022-11-25 |
| 674 | 2022-11-28 | 3,556,809 | 6,000 | 1.62 | 219,900,000 | 70,424,818 | 19.80 | 2022-11-24 |
| 675 | 2022-11-25 | 3,550,809 | 8,000 | 1.61 | 219,900,000 | 70,945,164 | 19.98 | 2022-11-23 |
| 676 | 2022-11-24 | 3,542,809 | 38,000 | 1.61 | 219,900,000 | 71,387,601 | 20.15 | 2022-11-22 |
| 677 | 2022-11-23 | 3,504,809 | -28,000 | 1.59 | 219,900,000 | 72,724,787 | 20.75 | 2022-11-21 |
| 678 | 2022-11-22 | 3,532,809 | -30,000 | 1.61 | 219,900,000 | 74,718,910 | 21.15 | 2022-11-18 |
| 679 | 2022-11-21 | 3,562,809 | -136,000 | 1.62 | 219,900,000 | 73,928,287 | 20.75 | 2022-11-17 |
| 680 | 2022-11-18 | 3,698,809 | 16,000 | 1.68 | 219,900,000 | 76,195,465 | 20.60 | 2022-11-16 |
| 681 | 2022-11-17 | 3,682,809 | 30,000 | 1.67 | 219,900,000 | 75,865,865 | 20.60 | 2022-11-15 |
| 682 | 2022-11-16 | 3,652,809 | 34,000 | 1.66 | 219,900,000 | 75,795,787 | 20.75 | 2022-11-14 |
| 683 | 2022-11-15 | 3,618,809 | 98,000 | 1.65 | 219,900,000 | 71,652,418 | 19.80 | 2022-11-11 |
| 684 | 2022-11-14 | 3,520,809 | 114,000 | 1.60 | 219,900,000 | 68,937,440 | 19.58 | 2022-11-10 |
| 685 | 2022-11-11 | 3,406,809 | 40,000 | 1.55 | 219,900,000 | 65,615,141 | 19.26 | 2022-11-09 |
| 686 | 2022-11-10 | 3,366,809 | -32,000 | 1.53 | 219,900,000 | 65,046,750 | 19.32 | 2022-11-08 |
| 687 | 2022-11-09 | 3,398,809 | 6,000 | 1.55 | 219,900,000 | 65,597,014 | 19.30 | 2022-11-07 |
| 688 | 2022-11-08 | 3,392,809 | -36,000 | 1.54 | 219,900,000 | 64,056,234 | 18.88 | 2022-11-04 |
| 689 | 2022-11-07 | 3,428,809 | -214,000 | 1.56 | 219,900,000 | 64,187,304 | 18.72 | 2022-11-03 |
| 690 | 2022-11-04 | 3,642,809 | -44,000 | 1.66 | 219,900,000 | 70,087,645 | 19.24 | 2022-11-02 |
| 691 | 2022-11-03 | 3,686,809 | -62,000 | 1.68 | 219,900,000 | 66,657,507 | 18.08 | 2022-11-01 |
| 692 | 2022-11-02 | 3,748,809 | -18,000 | 1.70 | 219,900,000 | 65,604,158 | 17.50 | 2022-10-31 |
| 693 | 2022-11-01 | 3,766,809 | 54,000 | 1.71 | 219,900,000 | 66,597,183 | 17.68 | 2022-10-28 |
| 694 | 2022-10-31 | 3,712,809 | 162,000 | 1.69 | 219,900,000 | 69,578,041 | 18.74 | 2022-10-27 |
| 695 | 2022-10-28 | 3,550,809 | 68,000 | 1.61 | 219,900,000 | 64,695,740 | 18.22 | 2022-10-26 |
| 696 | 2022-10-27 | 3,482,809 | -102,000 | 1.58 | 219,900,000 | 60,252,596 | 17.30 | 2022-10-25 |
| 697 | 2022-10-26 | 3,584,809 | 72,000 | 1.63 | 219,900,000 | 63,881,296 | 17.82 | 2022-10-24 |
| 698 | 2022-10-25 | 3,512,809 | 4,000 | 1.60 | 219,900,000 | 64,705,942 | 18.42 | 2022-10-21 |
| 699 | 2022-10-24 | 3,508,809 | -66,000 | 1.60 | 219,900,000 | 62,737,505 | 17.88 | 2022-10-20 |
| 700 | 2022-10-21 | 3,574,809 | -336,000 | 1.63 | 219,900,000 | 66,276,959 | 18.54 | 2022-10-19 |
| 701 | 2022-10-20 | 3,910,809 | -112,000 | 1.78 | 219,900,000 | 73,444,993 | 18.78 | 2022-10-18 |
| 702 | 2022-10-19 | 4,022,809 | 10,000 | 1.83 | 219,900,000 | 73,617,405 | 18.30 | 2022-10-17 |
| 703 | 2022-10-18 | 4,012,809 | -16,000 | 1.82 | 219,900,000 | 72,230,562 | 18.00 | 2022-10-14 |
| 704 | 2022-10-17 | 4,028,809 | 44,000 | 1.83 | 219,900,000 | 71,148,767 | 17.66 | 2022-10-13 |
| 705 | 2022-10-14 | 3,984,809 | -20,000 | 1.81 | 219,900,000 | 70,052,942 | 17.58 | 2022-10-12 |
| 706 | 2022-10-13 | 4,004,809 | -114,000 | 1.82 | 219,900,000 | 70,644,831 | 17.64 | 2022-10-11 |
| 707 | 2022-10-12 | 4,118,809 | 38,000 | 1.87 | 219,900,000 | 70,184,505 | 17.04 | 2022-10-10 |
| 708 | 2022-10-11 | 4,080,809 | 2,000 | 1.86 | 219,900,000 | 68,312,743 | 16.74 | 2022-10-07 |
| 709 | 2022-10-10 | 4,078,809 | 10,000 | 1.85 | 219,900,000 | 69,339,753 | 17.00 | 2022-10-06 |
| 710 | 2022-10-07 | 4,068,809 | 20,000 | 1.85 | 219,900,000 | 69,820,762 | 17.16 | 2022-10-05 |
| 711 | 2022-10-06 | 4,048,809 | -8,000 | 1.84 | 219,900,000 | 67,210,229 | 16.60 | 2022-10-03 |
| 712 | 2022-10-05 | 4,056,809 | 10,000 | 1.84 | 219,900,000 | 68,803,481 | 16.96 | 2022-09-30 |
| 713 | 2022-09-30 | 4,046,809 | -6,000 | 1.84 | 219,900,000 | 70,171,668 | 17.34 | 2022-09-28 |
| 714 | 2022-09-29 | 4,052,809 | -6,000 | 1.84 | 219,900,000 | 71,653,663 | 17.68 | 2022-09-27 |
| 715 | 2022-09-28 | 4,058,809 | -4,000 | 1.85 | 219,900,000 | 70,460,924 | 17.36 | 2022-09-26 |
| 716 | 2022-09-27 | 4,062,809 | 10,000 | 1.85 | 219,900,000 | 71,830,463 | 17.68 | 2022-09-23 |
| 717 | 2022-09-26 | 4,052,809 | -34,000 | 1.84 | 219,900,000 | 72,950,562 | 18.00 | 2022-09-22 |
| 718 | 2022-09-23 | 4,086,809 | -16,000 | 1.86 | 219,900,000 | 74,625,132 | 18.26 | 2022-09-21 |
| 719 | 2022-09-22 | 4,102,809 | -40,000 | 1.87 | 219,900,000 | 74,999,349 | 18.28 | 2022-09-20 |
| 720 | 2022-09-21 | 4,142,809 | -60,000 | 1.88 | 219,900,000 | 75,481,980 | 18.22 | 2022-09-19 |
| 721 | 2022-09-20 | 4,202,809 | -38,000 | 1.91 | 219,900,000 | 77,583,854 | 18.46 | 2022-09-16 |
| 722 | 2022-09-19 | 4,240,809 | -48,000 | 1.93 | 219,900,000 | 79,557,577 | 18.76 | 2022-09-15 |
| 723 | 2022-09-16 | 4,288,809 | -38,000 | 1.95 | 219,900,000 | 80,372,281 | 18.74 | 2022-09-14 |
| 724 | 2022-09-15 | 4,326,809 | -39,615 | 1.97 | 219,900,000 | 81,603,618 | 18.86 | 2022-09-13 |
| 725 | 2022-09-14 | 4,366,424 | -40,000 | 1.99 | 219,900,000 | 82,001,443 | 18.78 | 2022-09-09 |
| 726 | 2022-09-13 | 4,406,424 | -34,000 | 2.00 | 219,900,000 | 81,518,844 | 18.50 | 2022-09-08 |
| 727 | 2022-09-09 | 4,440,424 | -30,000 | 2.02 | 219,900,000 | 82,503,078 | 18.58 | 2022-09-07 |
| 728 | 2022-09-08 | 4,470,424 | -34,000 | 2.03 | 219,900,000 | 83,328,703 | 18.64 | 2022-09-06 |
| 729 | 2022-09-07 | 4,504,424 | -38,000 | 2.05 | 219,900,000 | 83,692,198 | 18.58 | 2022-09-05 |
| 730 | 2022-09-06 | 4,542,424 | -34,000 | 2.07 | 219,900,000 | 86,033,511 | 18.94 | 2022-09-02 |
| 731 | 2022-09-05 | 4,576,424 | -32,000 | 2.08 | 219,900,000 | 87,135,113 | 19.04 | 2022-09-01 |
| 732 | 2022-09-02 | 4,608,424 | -38,000 | 2.10 | 219,900,000 | 87,191,382 | 18.92 | 2022-08-31 |
| 733 | 2022-09-01 | 4,646,424 | -42,000 | 2.11 | 219,900,000 | 87,724,485 | 18.88 | 2022-08-30 |
| 734 | 2022-08-31 | 4,688,424 | -98,000 | 2.13 | 219,900,000 | 88,517,445 | 18.88 | 2022-08-29 |
| 735 | 2022-08-30 | 4,786,424 | -36,000 | 2.18 | 219,900,000 | 90,846,328 | 18.98 | 2022-08-26 |
| 736 | 2022-08-29 | 4,822,424 | 12,000 | 2.19 | 219,900,000 | 91,626,056 | 19.00 | 2022-08-25 |
| 737 | 2022-08-26 | 4,810,424 | -42,000 | 2.19 | 219,900,000 | 90,532,180 | 18.82 | 2022-08-24 |
| 738 | 2022-08-25 | 4,852,424 | -10,000 | 2.21 | 219,900,000 | 93,263,589 | 19.22 | 2022-08-23 |
| 739 | 2022-08-24 | 4,862,424 | -22,000 | 2.21 | 219,900,000 | 94,039,280 | 19.34 | 2022-08-22 |
| 740 | 2022-08-23 | 4,884,424 | -22,118 | 2.22 | 219,900,000 | 95,832,399 | 19.62 | 2022-08-19 |
| 741 | 2022-08-22 | 4,906,542 | -10,000 | 2.23 | 219,900,000 | 95,088,784 | 19.38 | 2022-08-18 |
| 742 | 2022-08-19 | 4,916,542 | -8,000 | 2.24 | 219,900,000 | 95,184,253 | 19.36 | 2022-08-17 |
| 743 | 2022-08-18 | 4,924,542 | 34,000 | 2.24 | 219,900,000 | 94,157,243 | 19.12 | 2022-08-16 |
| 744 | 2022-08-17 | 4,890,542 | 2,000 | 2.22 | 219,900,000 | 94,289,650 | 19.28 | 2022-08-15 |
| 745 | 2022-08-16 | 4,888,542 | 12,000 | 2.22 | 219,900,000 | 96,499,819 | 19.74 | 2022-08-12 |
| 746 | 2022-08-15 | 4,876,542 | -6,000 | 2.22 | 219,900,000 | 95,970,347 | 19.68 | 2022-08-11 |
| 747 | 2022-08-12 | 4,882,542 | -12,000 | 2.22 | 219,900,000 | 95,502,522 | 19.56 | 2022-08-10 |
| 748 | 2022-08-11 | 4,894,542 | 46,000 | 2.23 | 219,900,000 | 99,848,657 | 20.40 | 2022-08-09 |
| 749 | 2022-08-10 | 4,848,542 | -8,000 | 2.20 | 219,900,000 | 96,970,840 | 20.00 | 2022-08-08 |
| 750 | 2022-08-09 | 4,856,542 | -16,000 | 2.21 | 219,900,000 | 99,559,111 | 20.50 | 2022-08-05 |
| 751 | 2022-08-08 | 4,872,542 | -24,000 | 2.22 | 219,900,000 | 98,912,603 | 20.30 | 2022-08-04 |
| 752 | 2022-08-05 | 4,896,542 | -44,000 | 2.23 | 219,900,000 | 98,910,148 | 20.20 | 2022-08-03 |
| 753 | 2022-08-04 | 4,940,542 | -10,000 | 2.25 | 219,900,000 | 98,514,407 | 19.94 | 2022-08-02 |
| 754 | 2022-08-03 | 4,950,542 | -24,000 | 2.25 | 219,900,000 | 101,733,638 | 20.55 | 2022-08-01 |
| 755 | 2022-08-02 | 4,974,542 | -14,000 | 2.26 | 219,900,000 | 103,221,747 | 20.75 | 2022-07-29 |
| 756 | 2022-08-01 | 4,988,542 | -26,000 | 2.27 | 219,900,000 | 107,253,653 | 21.50 | 2022-07-28 |
| 757 | 2022-07-29 | 5,014,542 | -2,000 | 2.28 | 219,900,000 | 105,556,109 | 21.05 | 2022-07-27 |
| 758 | 2022-07-27 | 5,016,542 | 30,000 | 2.28 | 219,900,000 | 104,845,728 | 20.90 | 2022-07-25 |
| 759 | 2022-07-26 | 4,986,542 | -2,000 | 2.27 | 219,900,000 | 103,470,747 | 20.75 | 2022-07-22 |
| 760 | 2022-07-25 | 4,988,542 | -12,000 | 2.27 | 219,900,000 | 105,757,090 | 21.20 | 2022-07-21 |
| 761 | 2022-07-22 | 5,000,542 | -30,000 | 2.27 | 219,900,000 | 107,511,653 | 21.50 | 2022-07-20 |
| 762 | 2022-07-21 | 5,030,542 | 28,000 | 2.29 | 219,900,000 | 106,395,963 | 21.15 | 2022-07-19 |
| 763 | 2022-07-20 | 5,002,542 | 14,000 | 2.27 | 219,900,000 | 106,053,890 | 21.20 | 2022-07-18 |
| 764 | 2022-07-19 | 4,988,542 | -30,000 | 2.27 | 219,900,000 | 103,761,674 | 20.80 | 2022-07-15 |
| 765 | 2022-07-18 | 5,018,542 | 24,000 | 2.28 | 219,900,000 | 106,393,090 | 21.20 | 2022-07-14 |
| 766 | 2022-07-15 | 4,994,542 | 10,000 | 2.27 | 219,900,000 | 106,383,745 | 21.30 | 2022-07-13 |
| 767 | 2022-07-14 | 4,984,542 | -4,000 | 2.27 | 219,900,000 | 108,164,561 | 21.70 | 2022-07-12 |
| 768 | 2022-07-13 | 4,988,542 | 8,000 | 2.27 | 219,900,000 | 112,242,195 | 22.50 | 2022-07-11 |
| 769 | 2022-07-12 | 4,980,542 | -6,000 | 2.26 | 219,900,000 | 111,066,087 | 22.30 | 2022-07-08 |
| 770 | 2022-07-11 | 4,986,542 | 36,000 | 2.27 | 219,900,000 | 111,698,541 | 22.40 | 2022-07-07 |
| 771 | 2022-07-08 | 4,950,542 | 122,000 | 2.25 | 219,900,000 | 108,416,870 | 21.90 | 2022-07-06 |
| 772 | 2022-07-07 | 4,828,542 | 44,000 | 2.20 | 219,900,000 | 107,917,914 | 22.35 | 2022-07-05 |
| 773 | 2022-07-06 | 4,784,542 | -16,000 | 2.18 | 219,900,000 | 110,522,920 | 23.10 | 2022-07-04 |
| 774 | 2022-07-05 | 4,800,542 | 36,000 | 2.18 | 219,900,000 | 110,412,466 | 23.00 | 2022-06-30 |
| 775 | 2022-07-04 | 4,764,542 | 8,000 | 2.17 | 219,900,000 | 107,916,876 | 22.65 | 2022-06-29 |
| 776 | 2022-06-30 | 4,756,542 | 20,000 | 2.16 | 219,900,000 | 109,162,639 | 22.95 | 2022-06-28 |
| 777 | 2022-06-29 | 4,736,542 | 50,000 | 2.15 | 219,900,000 | 108,940,466 | 23.00 | 2022-06-27 |
| 778 | 2022-06-28 | 4,686,542 | 22,000 | 2.13 | 219,900,000 | 106,618,831 | 22.75 | 2022-06-24 |
| 779 | 2022-06-27 | 4,664,542 | 164,000 | 2.12 | 219,900,000 | 105,418,649 | 22.60 | 2022-06-23 |
| 780 | 2022-06-24 | 4,500,542 | 48,000 | 2.05 | 219,900,000 | 100,137,060 | 22.25 | 2022-06-22 |
| 781 | 2022-06-23 | 4,452,542 | 320,000 | 2.02 | 219,900,000 | 98,846,432 | 22.20 | 2022-06-21 |
| 782 | 2022-06-22 | 4,132,542 | -4,000 | 1.88 | 219,900,000 | 92,155,687 | 22.30 | 2022-06-20 |
| 783 | 2022-06-20 | 4,136,542 | -48,000 | 1.88 | 219,900,000 | 90,590,270 | 21.90 | 2022-06-16 |
| 784 | 2022-06-17 | 4,184,542 | 28,000 | 1.90 | 219,900,000 | 90,386,107 | 21.60 | 2022-06-15 |
| 785 | 2022-06-16 | 4,156,542 | -468,267 | 1.89 | 219,900,000 | 88,949,999 | 21.40 | 2022-06-14 |
| 786 | 2022-06-15 | 4,624,809 | -30,000 | 2.10 | 219,900,000 | 101,052,077 | 21.85 | 2022-06-13 |
| 787 | 2022-06-14 | 4,654,809 | -30,000 | 2.12 | 219,900,000 | 102,173,058 | 21.95 | 2022-06-10 |
| 788 | 2022-06-13 | 4,684,809 | 550,267 | 2.13 | 219,900,000 | 105,408,203 | 22.50 | 2022-06-09 |
| 789 | 2022-06-10 | 4,134,542 | -388,000 | 1.88 | 219,900,000 | 95,507,920 | 23.10 | 2022-06-08 |
| 790 | 2022-06-09 | 4,522,542 | -438,000 | 2.06 | 219,900,000 | 104,018,466 | 23.00 | 2022-06-07 |
| 791 | 2022-06-08 | 4,960,542 | -34,000 | 2.26 | 219,900,000 | 104,915,463 | 21.15 | 2022-06-06 |
| 792 | 2022-06-07 | 4,994,542 | -68,000 | 2.27 | 219,900,000 | 107,382,653 | 21.50 | 2022-06-02 |
| 793 | 2022-06-06 | 5,062,542 | -284,000 | 2.30 | 219,900,000 | 111,882,178 | 22.10 | 2022-06-01 |
| 794 | 2022-06-02 | 5,346,542 | -596,000 | 2.43 | 219,900,000 | 117,089,270 | 21.90 | 2022-05-31 |
| 795 | 2022-06-01 | 5,942,542 | -52,000 | 2.70 | 219,900,000 | 126,873,272 | 21.35 | 2022-05-30 |
| 796 | 2022-05-31 | 5,994,542 | -34,000 | 2.73 | 219,900,000 | 122,288,657 | 20.40 | 2022-05-27 |
| 797 | 2022-05-30 | 6,028,542 | -40,000 | 2.74 | 219,900,000 | 123,283,684 | 20.45 | 2022-05-26 |
| 798 | 2022-05-27 | 6,068,542 | 6,000 | 2.76 | 219,900,000 | 124,405,111 | 20.50 | 2022-05-25 |
| 799 | 2022-05-26 | 6,062,542 | -26,000 | 2.76 | 219,900,000 | 123,069,603 | 20.30 | 2022-05-24 |
| 800 | 2022-05-25 | 6,088,542 | 42,000 | 2.77 | 219,900,000 | 125,728,392 | 20.65 | 2022-05-23 |
| 801 | 2022-05-24 | 6,046,542 | -2,000 | 2.75 | 219,900,000 | 124,256,438 | 20.55 | 2022-05-20 |
| 802 | 2022-05-23 | 6,048,542 | -4,000 | 2.75 | 219,900,000 | 123,390,257 | 20.40 | 2022-05-19 |
| 803 | 2022-05-20 | 6,052,542 | 4,000 | 2.75 | 219,900,000 | 124,077,111 | 20.50 | 2022-05-18 |
| 804 | 2022-05-19 | 6,048,542 | -18,000 | 2.75 | 219,900,000 | 124,902,392 | 20.65 | 2022-05-17 |
| 805 | 2022-05-18 | 6,066,542 | 4,000 | 2.76 | 219,900,000 | 127,397,382 | 21.00 | 2022-05-16 |
| 806 | 2022-05-17 | 6,062,542 | 8,000 | 2.76 | 219,900,000 | 126,707,128 | 20.90 | 2022-05-13 |
| 807 | 2022-05-16 | 6,054,542 | -8,000 | 2.75 | 219,900,000 | 125,026,292 | 20.65 | 2022-05-12 |
| 808 | 2022-05-13 | 6,062,542 | 99,500 | 2.76 | 219,900,000 | 126,100,874 | 20.80 | 2022-05-11 |
| 809 | 2022-05-12 | 5,963,042 | 108,000 | 2.71 | 219,900,000 | 123,136,817 | 20.65 | 2022-05-10 |
| 810 | 2022-05-11 | 5,855,042 | 54,000 | 2.66 | 219,900,000 | 117,686,344 | 20.10 | 2022-05-06 |
| 811 | 2022-05-10 | 5,801,042 | 256,000 | 2.64 | 219,900,000 | 119,211,413 | 20.55 | 2022-05-05 |
| 812 | 2022-05-06 | 5,545,042 | 28,000 | 2.52 | 219,900,000 | 114,227,865 | 20.60 | 2022-05-04 |
| 813 | 2022-05-05 | 5,517,042 | 26,500 | 2.51 | 219,900,000 | 112,547,657 | 20.40 | 2022-05-03 |
| 814 | 2022-05-04 | 5,490,542 | 32,000 | 2.50 | 219,900,000 | 112,007,057 | 20.40 | 2022-04-29 |
| 815 | 2022-05-03 | 5,458,542 | -48,000 | 2.48 | 219,900,000 | 112,173,038 | 20.55 | 2022-04-28 |
| 816 | 2022-04-29 | 5,506,542 | -326,000 | 2.50 | 219,900,000 | 108,368,747 | 19.68 | 2022-04-27 |
| 817 | 2022-04-28 | 5,832,542 | -237,970 | 2.65 | 219,900,000 | 114,784,427 | 19.68 | 2022-04-26 |
| 818 | 2022-04-27 | 6,070,512 | -160,000 | 2.76 | 219,900,000 | 115,703,959 | 19.06 | 2022-04-25 |
| 819 | 2022-04-26 | 6,230,512 | -200,000 | 2.83 | 219,900,000 | 119,875,051 | 19.24 | 2022-04-22 |
| 820 | 2022-04-25 | 6,430,512 | -72,000 | 2.92 | 219,900,000 | 122,694,169 | 19.08 | 2022-04-21 |
| 821 | 2022-04-22 | 6,502,512 | 8,000 | 2.96 | 219,900,000 | 127,969,436 | 19.68 | 2022-04-20 |
| 822 | 2022-04-21 | 6,494,512 | 4,000 | 2.95 | 219,900,000 | 127,552,216 | 19.64 | 2022-04-19 |
| 823 | 2022-04-20 | 6,490,512 | -10,000 | 2.95 | 219,900,000 | 130,134,766 | 20.05 | 2022-04-14 |
| 824 | 2022-04-19 | 6,500,512 | -6,000 | 2.96 | 219,900,000 | 127,410,035 | 19.60 | 2022-04-13 |
| 825 | 2022-04-14 | 6,506,512 | -28,000 | 2.96 | 219,900,000 | 127,397,505 | 19.58 | 2022-04-12 |
| 826 | 2022-04-13 | 6,534,512 | -16,000 | 2.97 | 219,900,000 | 128,729,886 | 19.70 | 2022-04-11 |
| 827 | 2022-04-12 | 6,550,512 | 200,000 | 2.98 | 219,900,000 | 129,700,138 | 19.80 | 2022-04-08 |
| 828 | 2022-04-11 | 6,350,512 | 128,000 | 2.89 | 219,900,000 | 125,867,148 | 19.82 | 2022-04-07 |
| 829 | 2022-04-08 | 6,222,512 | 64,000 | 2.83 | 219,900,000 | 127,561,496 | 20.50 | 2022-04-06 |
| 830 | 2022-04-07 | 6,158,512 | 47,437 | 2.80 | 219,900,000 | 128,097,050 | 20.80 | 2022-04-04 |
| 831 | 2022-04-06 | 6,111,075 | 124,000 | 2.78 | 219,900,000 | 125,582,591 | 20.55 | 2022-04-01 |
| 832 | 2022-04-04 | 5,987,075 | 16,000 | 2.72 | 219,900,000 | 124,231,806 | 20.75 | 2022-03-31 |
| 833 | 2022-04-01 | 5,971,075 | 34,000 | 2.72 | 219,900,000 | 125,392,575 | 21.00 | 2022-03-30 |
| 834 | 2022-03-31 | 5,937,075 | 166,000 | 2.70 | 219,900,000 | 123,788,014 | 20.85 | 2022-03-29 |
| 835 | 2022-03-30 | 5,771,075 | 206,000 | 2.62 | 219,900,000 | 115,421,500 | 20.00 | 2022-03-28 |
| 836 | 2022-03-29 | 5,565,075 | -49,704 | 2.53 | 219,900,000 | 114,084,038 | 20.50 | 2022-03-25 |
| 837 | 2022-03-28 | 5,614,779 | 18,000 | 2.55 | 219,900,000 | 119,033,315 | 21.20 | 2022-03-24 |
| 838 | 2022-03-25 | 5,596,779 | 120,000 | 2.55 | 219,900,000 | 119,771,071 | 21.40 | 2022-03-23 |
| 839 | 2022-03-24 | 5,476,779 | 226,000 | 2.49 | 219,900,000 | 115,560,037 | 21.10 | 2022-03-22 |
| 840 | 2022-03-23 | 5,250,779 | -212,000 | 2.39 | 219,900,000 | 110,791,437 | 21.10 | 2022-03-21 |
| 841 | 2022-03-22 | 5,462,779 | -202,000 | 2.48 | 219,900,000 | 120,181,138 | 22.00 | 2022-03-18 |
| 842 | 2022-03-21 | 5,664,779 | 138,000 | 2.58 | 219,900,000 | 117,260,925 | 20.70 | 2022-03-17 |
| 843 | 2022-03-18 | 5,526,779 | 20,000 | 2.51 | 219,900,000 | 107,772,191 | 19.50 | 2022-03-16 |
| 844 | 2022-03-17 | 5,506,779 | 8,000 | 2.50 | 219,900,000 | 99,782,835 | 18.12 | 2022-03-15 |
| 845 | 2022-03-16 | 5,498,779 | -36,000 | 2.50 | 219,900,000 | 106,896,264 | 19.44 | 2022-03-14 |
| 846 | 2022-03-15 | 5,534,779 | 436,961 | 2.52 | 219,900,000 | 110,972,319 | 20.05 | 2022-03-11 |
| 847 | 2022-03-14 | 5,097,818 | 8,000 | 2.32 | 219,900,000 | 101,956,360 | 20.00 | 2022-03-10 |
| 848 | 2022-03-11 | 5,089,818 | 2,818 | 2.31 | 219,900,000 | 98,131,691 | 19.28 | 2022-03-09 |
| 849 | 2022-03-07 | 5,087,000 | 72,000 | 2.31 | 219,900,000 | 107,081,350 | 21.05 | 2022-03-03 |
| 850 | 2022-03-04 | 5,015,000 | -106,000 | 2.28 | 219,900,000 | 103,810,500 | 20.70 | 2022-03-02 |
| 851 | 2022-03-01 | 5,121,000 | -24,000 | 2.33 | 219,900,000 | 109,077,300 | 21.30 | 2022-02-25 |
| 852 | 2022-02-28 | 5,145,000 | -15,920 | 2.34 | 219,900,000 | 105,472,500 | 20.50 | 2022-02-24 |
| 853 | 2022-02-25 | 5,160,920 | -47,859 | 2.35 | 219,900,000 | 109,669,550 | 21.25 | 2022-02-23 |
| 854 | 2022-02-24 | 5,208,779 | -36,615 | 2.37 | 219,900,000 | 110,426,115 | 21.20 | 2022-02-22 |
| 855 | 2022-02-23 | 5,245,394 | -1,606 | 2.39 | 219,900,000 | 112,775,971 | 21.50 | 2022-02-21 |
| 856 | 2022-02-22 | 5,247,000 | -107,915 | 2.39 | 219,900,000 | 112,023,450 | 21.35 | 2022-02-18 |
| 857 | 2022-02-21 | 5,354,915 | -11,864 | 2.44 | 219,900,000 | 113,791,944 | 21.25 | 2022-02-17 |
| 858 | 2022-02-18 | 5,366,779 | -16,000 | 2.44 | 219,900,000 | 111,629,003 | 20.80 | 2022-02-16 |
| 859 | 2022-02-17 | 5,382,779 | -26,000 | 2.45 | 219,900,000 | 110,346,970 | 20.50 | 2022-02-15 |
| 860 | 2022-02-16 | 5,408,779 | -14,000 | 2.46 | 219,900,000 | 110,068,653 | 20.35 | 2022-02-14 |
| 861 | 2022-02-15 | 5,422,779 | -34,000 | 2.47 | 219,900,000 | 111,709,247 | 20.60 | 2022-02-11 |
| 862 | 2022-02-14 | 5,456,779 | 16,000 | 2.48 | 219,900,000 | 112,955,325 | 20.70 | 2022-02-10 |
| 863 | 2022-02-11 | 5,440,779 | -50,000 | 2.47 | 219,900,000 | 113,440,242 | 20.85 | 2022-02-09 |
| 864 | 2022-02-10 | 5,490,779 | 4,000 | 2.50 | 219,900,000 | 112,011,892 | 20.40 | 2022-02-08 |
| 865 | 2022-02-09 | 5,486,779 | 52,000 | 2.50 | 219,900,000 | 111,107,275 | 20.25 | 2022-02-07 |
| 866 | 2022-02-08 | 5,434,779 | 44,000 | 2.47 | 219,900,000 | 109,510,797 | 20.15 | 2022-02-04 |
| 867 | 2022-02-07 | 5,390,779 | -14,000 | 2.45 | 219,900,000 | 106,845,240 | 19.82 | 2022-01-28 |
| 868 | 2022-02-04 | 5,404,779 | 124,000 | 2.46 | 219,900,000 | 110,527,731 | 20.45 | 2022-01-27 |
| 869 | 2022-01-28 | 5,280,779 | -26,030 | 2.40 | 219,900,000 | 108,784,047 | 20.60 | 2022-01-26 |
| 870 | 2022-01-26 | 5,306,809 | -4,000 | 2.41 | 219,900,000 | 115,423,096 | 21.75 | 2022-01-24 |
| 871 | 2022-01-25 | 5,310,809 | 142,000 | 2.42 | 219,900,000 | 114,447,934 | 21.55 | 2022-01-21 |
| 872 | 2022-01-24 | 5,168,809 | 4,000 | 2.35 | 219,900,000 | 112,680,036 | 21.80 | 2022-01-20 |
| 873 | 2022-01-21 | 5,164,809 | -10,000 | 2.35 | 219,900,000 | 117,499,405 | 22.75 | 2022-01-19 |
| 874 | 2022-01-20 | 5,174,809 | 24,000 | 2.35 | 219,900,000 | 117,985,645 | 22.80 | 2022-01-18 |
| 875 | 2022-01-19 | 5,150,809 | 172,000 | 2.34 | 219,900,000 | 118,211,067 | 22.95 | 2022-01-17 |
| 876 | 2022-01-18 | 4,978,809 | -104,889 | 2.26 | 219,900,000 | 113,267,905 | 22.75 | 2022-01-14 |
| 877 | 2022-01-17 | 5,083,698 | 120,698 | 2.31 | 219,900,000 | 113,112,281 | 22.25 | 2022-01-13 |
| 878 | 2022-01-07 | 4,963,000 | -24,000 | 2.26 | 219,900,000 | 111,667,500 | 22.50 | 2022-01-05 |
| 879 | 2022-01-06 | 4,987,000 | -154,509 | 2.27 | 219,900,000 | 114,202,300 | 22.90 | 2022-01-04 |
| 880 | 2022-01-05 | 5,141,509 | -68,000 | 2.34 | 219,900,000 | 122,367,914 | 23.80 | 2022-01-03 |
| 881 | 2022-01-04 | 5,209,509 | -36,000 | 2.37 | 219,900,000 | 109,920,640 | 21.10 | 2021-12-30 |
| 882 | 2022-01-03 | 5,245,509 | -22,000 | 2.39 | 219,900,000 | 111,204,791 | 21.20 | 2021-12-29 |
| 883 | 2021-12-30 | 5,267,509 | 36,000 | 2.40 | 219,900,000 | 111,934,566 | 21.25 | 2021-12-28 |
| 884 | 2021-12-29 | 5,231,509 | 1,500 | 2.38 | 219,900,000 | 108,292,236 | 20.70 | 2021-12-23 |
| 885 | 2021-12-28 | 5,230,009 | 10,000 | 2.38 | 219,900,000 | 106,692,184 | 20.40 | 2021-12-22 |
| 886 | 2021-12-22 | 5,220,009 | 126,000 | 2.37 | 219,900,000 | 100,537,373 | 19.26 | 2021-12-20 |
| 887 | 2021-12-21 | 5,094,009 | -118,034 | 2.32 | 219,900,000 | 96,378,650 | 18.92 | 2021-12-17 |
| 888 | 2021-12-20 | 5,212,043 | 102,034 | 2.37 | 219,900,000 | 99,966,985 | 19.18 | 2021-12-16 |
| 889 | 2021-12-17 | 5,110,009 | -48,000 | 2.32 | 219,900,000 | 96,476,970 | 18.88 | 2021-12-15 |
| 890 | 2021-12-16 | 5,158,009 | -188,000 | 2.35 | 219,900,000 | 96,764,249 | 18.76 | 2021-12-14 |
| 891 | 2021-12-15 | 5,346,009 | -108,000 | 2.43 | 219,900,000 | 101,146,490 | 18.92 | 2021-12-13 |
| 892 | 2021-12-14 | 5,454,009 | -2,000 | 2.48 | 219,900,000 | 104,607,893 | 19.18 | 2021-12-10 |
| 893 | 2021-12-13 | 5,456,009 | 256,000 | 2.48 | 219,900,000 | 106,283,055 | 19.48 | 2021-12-09 |
| 894 | 2021-12-10 | 5,200,009 | 15,009 | 2.36 | 219,900,000 | 97,552,169 | 18.76 | 2021-12-08 |
| 895 | 2021-12-09 | 5,185,000 | 48,000 | 2.36 | 219,900,000 | 98,100,200 | 18.92 | 2021-12-07 |
| 896 | 2021-12-08 | 5,137,000 | 22,000 | 2.34 | 219,900,000 | 96,575,600 | 18.80 | 2021-12-06 |
| 897 | 2021-12-07 | 5,115,000 | 18,000 | 2.33 | 219,900,000 | 97,389,600 | 19.04 | 2021-12-03 |
| 898 | 2021-12-06 | 5,097,000 | -36,403 | 2.32 | 219,900,000 | 96,333,300 | 18.90 | 2021-12-02 |
| 899 | 2021-12-03 | 5,133,403 | -59,500 | 2.33 | 219,900,000 | 97,739,993 | 19.04 | 2021-12-01 |
| 900 | 2021-12-02 | 5,192,903 | 60,000 | 2.36 | 219,900,000 | 98,665,157 | 19.00 | 2021-11-30 |
| 901 | 2021-12-01 | 5,132,903 | -25,595 | 2.33 | 219,900,000 | 98,038,447 | 19.10 | 2021-11-29 |
| 902 | 2021-11-30 | 5,158,498 | 45,892 | 2.35 | 219,900,000 | 98,527,312 | 19.10 | 2021-11-26 |
| 903 | 2021-11-29 | 5,112,606 | 55,016 | 2.32 | 219,900,000 | 97,753,027 | 19.12 | 2021-11-25 |
| 904 | 2021-11-26 | 5,057,590 | 46,590 | 2.30 | 219,900,000 | 95,689,603 | 18.92 | 2021-11-24 |
| 905 | 2021-11-25 | 5,011,000 | -27,919 | 2.28 | 219,900,000 | 95,209,000 | 19.00 | 2021-11-23 |
| 906 | 2021-11-24 | 5,038,919 | -57,878 | 2.29 | 219,900,000 | 96,041,796 | 19.06 | 2021-11-22 |
| 907 | 2021-11-23 | 5,096,797 | -50,494 | 2.32 | 219,900,000 | 96,737,207 | 18.98 | 2021-11-19 |
| 908 | 2021-11-22 | 5,147,291 | -40,000 | 2.34 | 219,900,000 | 98,210,312 | 19.08 | 2021-11-18 |
| 909 | 2021-11-19 | 5,187,291 | 6,685 | 2.36 | 219,900,000 | 99,907,225 | 19.26 | 2021-11-17 |
| 910 | 2021-11-18 | 5,180,606 | -134,659 | 2.36 | 219,900,000 | 99,882,084 | 19.28 | 2021-11-16 |
| 911 | 2021-11-17 | 5,315,265 | 65,256 | 2.42 | 219,900,000 | 100,777,424 | 18.96 | 2021-11-15 |
| 912 | 2021-11-16 | 5,250,009 | -36,000 | 2.39 | 219,900,000 | 99,540,171 | 18.96 | 2021-11-12 |
| 913 | 2021-11-15 | 5,286,009 | -52,000 | 2.40 | 219,900,000 | 101,068,492 | 19.12 | 2021-11-11 |
| 914 | 2021-11-12 | 5,338,009 | -32,000 | 2.43 | 219,900,000 | 101,528,931 | 19.02 | 2021-11-10 |
| 915 | 2021-11-11 | 5,370,009 | 30,000 | 2.44 | 219,900,000 | 102,781,972 | 19.14 | 2021-11-09 |
| 916 | 2021-11-10 | 5,340,009 | -2,000 | 2.43 | 219,900,000 | 101,673,771 | 19.04 | 2021-11-08 |
| 917 | 2021-11-09 | 5,342,009 | 20,000 | 2.43 | 219,900,000 | 102,246,052 | 19.14 | 2021-11-05 |
| 918 | 2021-11-08 | 5,322,009 | 26,000 | 2.42 | 219,900,000 | 102,608,334 | 19.28 | 2021-11-04 |
| 919 | 2021-11-05 | 5,296,009 | 20,000 | 2.41 | 219,900,000 | 102,107,054 | 19.28 | 2021-11-03 |
| 920 | 2021-11-04 | 5,276,009 | -24,000 | 2.40 | 219,900,000 | 100,877,292 | 19.12 | 2021-11-02 |
| 921 | 2021-11-03 | 5,300,009 | -46,000 | 2.41 | 219,900,000 | 102,608,174 | 19.36 | 2021-11-01 |
| 922 | 2021-11-02 | 5,346,009 | -12,000 | 2.43 | 219,900,000 | 105,316,377 | 19.70 | 2021-10-29 |
| 923 | 2021-11-01 | 5,358,009 | 4,000 | 2.44 | 219,900,000 | 102,659,452 | 19.16 | 2021-10-28 |
| 924 | 2021-10-29 | 5,354,009 | -88,000 | 2.43 | 219,900,000 | 104,189,015 | 19.46 | 2021-10-27 |
| 925 | 2021-10-28 | 5,442,009 | -54,000 | 2.47 | 219,900,000 | 108,840,180 | 20.00 | 2021-10-26 |
| 926 | 2021-10-27 | 5,496,009 | 2,000 | 2.50 | 219,900,000 | 109,480,499 | 19.92 | 2021-10-25 |
| 927 | 2021-10-26 | 5,494,009 | -22,000 | 2.50 | 219,900,000 | 108,451,738 | 19.74 | 2021-10-22 |
| 928 | 2021-10-25 | 5,516,009 | 14,000 | 2.51 | 219,900,000 | 109,216,978 | 19.80 | 2021-10-21 |
| 929 | 2021-10-22 | 5,502,009 | -2,000 | 2.50 | 219,900,000 | 109,049,818 | 19.82 | 2021-10-20 |
| 930 | 2021-10-21 | 5,504,009 | 6,000 | 2.50 | 219,900,000 | 110,080,180 | 20.00 | 2021-10-19 |
| 931 | 2021-10-20 | 5,498,009 | -34,000 | 2.50 | 219,900,000 | 108,530,698 | 19.74 | 2021-10-18 |
| 932 | 2021-10-19 | 5,532,009 | -134,000 | 2.52 | 219,900,000 | 110,308,259 | 19.94 | 2021-10-15 |
| 933 | 2021-10-18 | 5,666,009 | -52,800 | 2.58 | 219,900,000 | 111,960,338 | 19.76 | 2021-10-12 |
| 934 | 2021-10-15 | 5,718,809 | -6,000 | 2.60 | 219,900,000 | 113,918,675 | 19.92 | 2021-10-11 |
| 935 | 2021-10-12 | 5,724,809 | -94,000 | 2.60 | 219,900,000 | 113,351,218 | 19.80 | 2021-10-08 |
| 936 | 2021-10-11 | 5,818,809 | -14,000 | 2.65 | 219,900,000 | 116,376,180 | 20.00 | 2021-10-07 |
| 937 | 2021-10-08 | 5,832,809 | -4,000 | 2.65 | 219,900,000 | 114,439,713 | 19.62 | 2021-10-06 |
| 938 | 2021-10-07 | 5,836,809 | -10,000 | 2.65 | 219,900,000 | 113,000,622 | 19.36 | 2021-10-05 |
| 939 | 2021-10-06 | 5,846,809 | 26,000 | 2.66 | 219,900,000 | 115,065,201 | 19.68 | 2021-10-04 |
| 940 | 2021-10-05 | 5,820,809 | -46,000 | 2.65 | 219,900,000 | 114,902,770 | 19.74 | 2021-09-30 |
| 941 | 2021-10-04 | 5,866,809 | -2,909 | 2.67 | 219,900,000 | 115,576,137 | 19.70 | 2021-09-29 |
| 942 | 2021-09-30 | 5,869,718 | 2,909 | 2.67 | 219,900,000 | 115,985,628 | 19.76 | 2021-09-28 |
| 943 | 2021-09-28 | 5,866,809 | 2,000 | 2.67 | 219,900,000 | 116,280,154 | 19.82 | 2021-09-24 |
| 944 | 2021-09-27 | 5,864,809 | -28,000 | 2.67 | 219,900,000 | 117,296,180 | 20.00 | 2021-09-23 |
| 945 | 2021-09-24 | 5,892,809 | 2,000 | 2.68 | 219,900,000 | 113,731,214 | 19.30 | 2021-09-21 |
| 946 | 2021-09-23 | 5,890,809 | 8,000 | 2.68 | 219,900,000 | 112,278,820 | 19.06 | 2021-09-20 |
| 947 | 2021-09-21 | 5,882,809 | 26,000 | 2.68 | 219,900,000 | 116,950,243 | 19.88 | 2021-09-17 |
| 948 | 2021-09-20 | 5,856,809 | 72,000 | 2.66 | 219,900,000 | 116,081,954 | 19.82 | 2021-09-16 |
| 949 | 2021-09-17 | 5,784,809 | 10,000 | 2.63 | 219,900,000 | 118,299,344 | 20.45 | 2021-09-15 |
| 950 | 2021-09-16 | 5,774,809 | 170,000 | 2.63 | 219,900,000 | 121,848,470 | 21.10 | 2021-09-14 |
| 951 | 2021-09-15 | 5,604,809 | 254,000 | 2.55 | 219,900,000 | 119,662,672 | 21.35 | 2021-09-13 |
| 952 | 2021-09-14 | 5,350,809 | 156,000 | 2.43 | 219,900,000 | 115,577,474 | 21.60 | 2021-09-10 |
| 953 | 2021-09-13 | 5,194,809 | 22,000 | 2.36 | 219,900,000 | 109,350,729 | 21.05 | 2021-09-09 |
| 954 | 2021-09-10 | 5,172,809 | 40,000 | 2.35 | 219,900,000 | 108,887,629 | 21.05 | 2021-09-08 |
| 955 | 2021-09-08 | 5,132,809 | 118,000 | 2.33 | 219,900,000 | 109,585,472 | 21.35 | 2021-09-06 |
| 956 | 2021-09-07 | 5,014,809 | -24,000 | 2.28 | 219,900,000 | 104,308,027 | 20.80 | 2021-09-03 |
| 957 | 2021-09-06 | 5,038,809 | 40,000 | 2.29 | 219,900,000 | 101,783,942 | 20.20 | 2021-09-02 |
| 958 | 2021-09-03 | 4,998,809 | -22,000 | 2.27 | 219,900,000 | 100,726,001 | 20.15 | 2021-09-01 |
| 959 | 2021-09-02 | 5,020,809 | 18,000 | 2.28 | 219,900,000 | 99,713,267 | 19.86 | 2021-08-31 |
| 960 | 2021-09-01 | 5,002,809 | 20,000 | 2.28 | 219,900,000 | 99,455,843 | 19.88 | 2021-08-30 |
| 961 | 2021-08-31 | 4,982,809 | 16,000 | 2.27 | 219,900,000 | 98,759,274 | 19.82 | 2021-08-27 |
| 962 | 2021-08-30 | 4,966,809 | -42,000 | 2.26 | 219,900,000 | 99,336,180 | 20.00 | 2021-08-26 |
| 963 | 2021-08-27 | 5,008,809 | 18,000 | 2.28 | 219,900,000 | 103,181,465 | 20.60 | 2021-08-25 |
| 964 | 2021-08-26 | 4,990,809 | 34,000 | 2.27 | 219,900,000 | 100,814,342 | 20.20 | 2021-08-24 |
| 965 | 2021-08-25 | 4,956,809 | -4,000 | 2.25 | 219,900,000 | 99,384,020 | 20.05 | 2021-08-23 |
| 966 | 2021-08-24 | 4,960,809 | 8,000 | 2.26 | 219,900,000 | 101,200,504 | 20.40 | 2021-08-20 |
| 967 | 2021-08-20 | 4,952,809 | -12,000 | 2.25 | 219,900,000 | 104,008,989 | 21.00 | 2021-08-18 |
| 968 | 2021-08-19 | 4,964,809 | -14,000 | 2.26 | 219,900,000 | 101,778,585 | 20.50 | 2021-08-17 |
| 969 | 2021-08-18 | 4,978,809 | 16,000 | 2.26 | 219,900,000 | 104,306,049 | 20.95 | 2021-08-16 |
| 970 | 2021-08-17 | 4,962,809 | -14,000 | 2.26 | 219,900,000 | 102,233,865 | 20.60 | 2021-08-13 |
| 971 | 2021-08-16 | 4,976,809 | 8,000 | 2.26 | 219,900,000 | 104,761,829 | 21.05 | 2021-08-12 |
| 972 | 2021-08-13 | 4,968,809 | 4,000 | 2.26 | 219,900,000 | 106,084,072 | 21.35 | 2021-08-11 |
| 973 | 2021-08-12 | 4,964,809 | 2,000 | 2.26 | 219,900,000 | 106,743,394 | 21.50 | 2021-08-10 |
| 974 | 2021-08-10 | 4,962,809 | 10,000 | 2.26 | 219,900,000 | 104,963,410 | 21.15 | 2021-08-06 |
| 975 | 2021-08-06 | 4,952,809 | -24,000 | 2.25 | 219,900,000 | 107,228,315 | 21.65 | 2021-08-04 |
| 976 | 2021-08-05 | 4,976,809 | 24,000 | 2.26 | 219,900,000 | 108,245,596 | 21.75 | 2021-08-03 |
| 977 | 2021-08-04 | 4,952,809 | -42,000 | 2.25 | 219,900,000 | 106,237,753 | 21.45 | 2021-08-02 |
| 978 | 2021-08-03 | 4,994,809 | 42,000 | 2.27 | 219,900,000 | 104,890,989 | 21.00 | 2021-07-30 |
| 979 | 2021-07-30 | 4,952,809 | -28,000 | 2.25 | 219,900,000 | 102,523,146 | 20.70 | 2021-07-28 |
| 980 | 2021-07-29 | 4,980,809 | -2,000 | 2.27 | 219,900,000 | 102,355,625 | 20.55 | 2021-07-27 |
| 981 | 2021-07-28 | 4,982,809 | -8,000 | 2.27 | 219,900,000 | 106,881,253 | 21.45 | 2021-07-26 |
| 982 | 2021-07-27 | 4,990,809 | 18,000 | 2.27 | 219,900,000 | 111,794,122 | 22.40 | 2021-07-23 |
| 983 | 2021-07-26 | 4,972,809 | 18,598 | 2.26 | 219,900,000 | 116,612,371 | 23.45 | 2021-07-22 |
| 984 | 2021-07-23 | 4,954,211 | -14,000 | 2.25 | 219,900,000 | 114,442,274 | 23.10 | 2021-07-21 |
| 985 | 2021-07-22 | 4,968,211 | 15,600 | 2.26 | 219,900,000 | 115,014,085 | 23.15 | 2021-07-20 |
| 986 | 2021-07-21 | 4,952,611 | -13,299 | 2.25 | 219,900,000 | 117,872,142 | 23.80 | 2021-07-19 |
| 987 | 2021-07-20 | 4,965,910 | 13,101 | 2.26 | 219,900,000 | 114,464,226 | 23.05 | 2021-07-16 |
| 988 | 2021-07-19 | 4,952,809 | 8,000 | 2.25 | 219,900,000 | 115,152,809 | 23.25 | 2021-07-15 |
| 989 | 2021-07-16 | 4,944,809 | -6,000 | 2.25 | 219,900,000 | 115,461,290 | 23.35 | 2021-07-14 |
| 990 | 2021-07-15 | 4,950,809 | -16,000 | 2.25 | 219,900,000 | 115,353,850 | 23.30 | 2021-07-13 |
| 991 | 2021-07-14 | 4,966,809 | -4,000 | 2.26 | 219,900,000 | 113,988,267 | 22.95 | 2021-07-12 |
| 992 | 2021-07-13 | 4,970,809 | 9,606 | 2.26 | 219,900,000 | 114,825,688 | 23.10 | 2021-07-09 |
| 993 | 2021-07-12 | 4,961,203 | 18,000 | 2.26 | 219,900,000 | 114,851,849 | 23.15 | 2021-07-08 |
| 994 | 2021-07-09 | 4,943,203 | 10,000 | 2.25 | 219,900,000 | 121,355,634 | 24.55 | 2021-07-07 |
| 995 | 2021-07-07 | 4,933,203 | -28,000 | 2.24 | 219,900,000 | 116,670,251 | 23.65 | 2021-07-05 |
| 996 | 2021-07-06 | 4,961,203 | 28,000 | 2.26 | 219,900,000 | 120,061,113 | 24.20 | 2021-07-02 |
| 997 | 2021-06-29 | 4,933,203 | -21,692 | 2.24 | 219,900,000 | 109,763,767 | 22.25 | 2021-06-25 |
| 998 | 2021-06-25 | 4,954,895 | 26,118 | 2.25 | 219,900,000 | 109,007,690 | 22.00 | 2021-06-23 |
| 999 | 2021-06-24 | 4,928,777 | -812,347 | 2.24 | 219,900,000 | 108,433,094 | 22.00 | 2021-06-22 |
| 1000 | 2021-06-23 | 5,741,124 | -2,000 | 2.61 | 219,900,000 | 122,860,054 | 21.40 | 2021-06-21 |
| 1001 | 2021-06-22 | 5,743,124 | -22,000 | 2.61 | 219,900,000 | 124,625,791 | 21.70 | 2021-06-18 |
| 1002 | 2021-06-21 | 5,765,124 | 436,347 | 2.62 | 219,900,000 | 125,967,959 | 21.85 | 2021-06-17 |
| 1003 | 2021-06-18 | 5,328,777 | -3,026 | 2.42 | 219,900,000 | 112,437,195 | 21.10 | 2021-06-16 |
| 1004 | 2021-06-17 | 5,331,803 | 404,000 | 2.42 | 219,900,000 | 116,766,486 | 21.90 | 2021-06-15 |
| 1005 | 2021-06-15 | 4,927,803 | -2,000 | 2.24 | 219,900,000 | 108,165,276 | 21.95 | 2021-06-10 |
| 1006 | 2021-06-11 | 4,929,803 | -10,000 | 2.24 | 219,900,000 | 110,427,587 | 22.40 | 2021-06-09 |
| 1007 | 2021-06-10 | 4,939,803 | -22,000 | 2.25 | 219,900,000 | 111,145,568 | 22.50 | 2021-06-08 |
| 1008 | 2021-06-08 | 4,961,803 | 30,000 | 2.26 | 219,900,000 | 112,881,018 | 22.75 | 2021-06-04 |
| 1009 | 2021-06-04 | 4,931,803 | 2,000 | 2.24 | 219,900,000 | 113,184,879 | 22.95 | 2021-06-02 |
| 1010 | 2021-06-03 | 4,929,803 | -72,000 | 2.24 | 219,900,000 | 112,399,508 | 22.80 | 2021-06-01 |
| 1011 | 2021-06-02 | 5,001,803 | 42,000 | 2.27 | 219,900,000 | 117,792,461 | 23.55 | 2021-05-31 |
| 1012 | 2021-06-01 | 4,959,803 | 32,000 | 2.26 | 219,900,000 | 112,091,548 | 22.60 | 2021-05-28 |
| 1013 | 2021-05-28 | 4,927,803 | -24,000 | 2.24 | 219,900,000 | 113,339,469 | 23.00 | 2021-05-26 |
| 1014 | 2021-05-27 | 4,951,803 | -4,000 | 2.25 | 219,900,000 | 107,454,125 | 21.70 | 2021-05-25 |
| 1015 | 2021-05-26 | 4,955,803 | 28,000 | 2.25 | 219,900,000 | 107,045,345 | 21.60 | 2021-05-24 |
| 1016 | 2021-05-25 | 4,927,803 | -20,000 | 2.24 | 219,900,000 | 105,208,594 | 21.35 | 2021-05-21 |
| 1017 | 2021-05-24 | 4,947,803 | -4,000 | 2.25 | 219,900,000 | 107,119,935 | 21.65 | 2021-05-20 |
| 1018 | 2021-05-21 | 4,951,803 | 24,000 | 2.25 | 219,900,000 | 108,444,486 | 21.90 | 2021-05-18 |
| 1019 | 2021-05-20 | 4,927,803 | -24,000 | 2.24 | 219,900,000 | 107,179,715 | 21.75 | 2021-05-17 |
| 1020 | 2021-05-18 | 4,951,803 | 24,000 | 2.25 | 219,900,000 | 107,701,715 | 21.75 | 2021-05-14 |
| 1021 | 2021-05-17 | 4,927,803 | -12,000 | 2.24 | 219,900,000 | 104,962,204 | 21.30 | 2021-05-13 |
| 1022 | 2021-05-14 | 4,939,803 | 10,000 | 2.25 | 219,900,000 | 104,970,814 | 21.25 | 2021-05-12 |
| 1023 | 2021-05-13 | 4,929,803 | 2,000 | 2.24 | 219,900,000 | 105,251,294 | 21.35 | 2021-05-11 |
| 1024 | 2021-05-12 | 4,927,803 | -32,000 | 2.24 | 219,900,000 | 103,976,643 | 21.10 | 2021-05-10 |
| 1025 | 2021-05-11 | 4,959,803 | 2,000 | 2.26 | 219,900,000 | 103,411,893 | 20.85 | 2021-05-07 |
| 1026 | 2021-05-10 | 4,957,803 | -16,000 | 2.25 | 219,900,000 | 103,865,973 | 20.95 | 2021-05-06 |
| 1027 | 2021-05-07 | 4,973,803 | 22,000 | 2.26 | 219,900,000 | 109,672,356 | 22.05 | 2021-05-05 |
| 1028 | 2021-05-05 | 4,951,803 | 12,000 | 2.25 | 219,900,000 | 107,701,715 | 21.75 | 2021-05-03 |
| 1029 | 2021-05-04 | 4,939,803 | -66,919 | 2.25 | 219,900,000 | 103,488,873 | 20.95 | 2021-04-30 |
| 1030 | 2021-05-03 | 5,006,722 | -40,000 | 2.28 | 219,900,000 | 101,135,784 | 20.20 | 2021-04-29 |
| 1031 | 2021-04-30 | 5,046,722 | 39,722 | 2.30 | 219,900,000 | 100,934,440 | 20.00 | 2021-04-28 |
| 1032 | 2021-04-29 | 5,007,000 | -28,000 | 2.28 | 219,900,000 | 95,032,860 | 18.98 | 2021-04-27 |
| 1033 | 2021-04-27 | 5,035,000 | -24,150 | 2.29 | 219,900,000 | 96,672,000 | 19.20 | 2021-04-23 |
| 1034 | 2021-04-26 | 5,059,150 | 6,000 | 2.30 | 219,900,000 | 97,338,046 | 19.24 | 2021-04-22 |
| 1035 | 2021-04-23 | 5,053,150 | 26,000 | 2.30 | 219,900,000 | 97,020,480 | 19.20 | 2021-04-21 |
| 1036 | 2021-04-22 | 5,027,150 | 100,677 | 2.29 | 219,900,000 | 96,420,737 | 19.18 | 2021-04-20 |
| 1037 | 2021-04-21 | 4,926,473 | -12,000 | 2.24 | 219,900,000 | 94,194,164 | 19.12 | 2021-04-19 |
| 1038 | 2021-04-20 | 4,938,473 | -143,453 | 2.25 | 219,900,000 | 93,534,679 | 18.94 | 2021-04-16 |
| 1039 | 2021-04-19 | 5,081,926 | 38,384 | 2.31 | 219,900,000 | 95,540,209 | 18.80 | 2021-04-15 |
| 1040 | 2021-04-16 | 5,043,542 | -26,181 | 2.29 | 219,900,000 | 94,818,590 | 18.80 | 2021-04-14 |
| 1041 | 2021-04-15 | 5,069,723 | 20,240 | 2.31 | 219,900,000 | 96,426,131 | 19.02 | 2021-04-13 |
| 1042 | 2021-04-14 | 5,049,483 | 21,541 | 2.30 | 219,900,000 | 96,041,167 | 19.02 | 2021-04-12 |
| 1043 | 2021-04-13 | 5,027,942 | 296 | 2.29 | 219,900,000 | 95,933,133 | 19.08 | 2021-04-09 |
| 1044 | 2021-04-12 | 5,027,646 | 646 | 2.29 | 219,900,000 | 96,229,144 | 19.14 | 2021-04-08 |
| 1045 | 2021-04-08 | 5,027,000 | 8,000 | 2.29 | 219,900,000 | 95,110,840 | 18.92 | 2021-04-01 |
| 1046 | 2021-04-07 | 5,019,000 | -26,000 | 2.28 | 219,900,000 | 94,658,340 | 18.86 | 2021-03-31 |
| 1047 | 2021-04-01 | 5,045,000 | -33,867 | 2.29 | 219,900,000 | 95,855,000 | 19.00 | 2021-03-30 |
| 1048 | 2021-03-31 | 5,078,867 | 7,303 | 2.31 | 219,900,000 | 95,990,586 | 18.90 | 2021-03-29 |
| 1049 | 2021-03-30 | 5,071,564 | 85,632 | 2.31 | 219,900,000 | 95,953,991 | 18.92 | 2021-03-26 |
| 1050 | 2021-03-29 | 4,985,932 | -318 | 2.27 | 219,900,000 | 94,134,396 | 18.88 | 2021-03-25 |
| 1051 | 2021-03-26 | 4,986,250 | -4,927 | 2.27 | 219,900,000 | 94,439,575 | 18.94 | 2021-03-24 |
| 1052 | 2021-03-25 | 4,991,177 | -104,221 | 2.27 | 219,900,000 | 95,730,775 | 19.18 | 2021-03-23 |
| 1053 | 2021-03-24 | 5,095,398 | 197,595 | 2.32 | 219,900,000 | 100,481,249 | 19.72 | 2021-03-22 |
| 1054 | 2021-03-23 | 4,897,803 | -33,997 | 2.23 | 219,900,000 | 98,200,950 | 20.05 | 2021-03-19 |
| 1055 | 2021-03-22 | 4,931,800 | -75,200 | 2.24 | 219,900,000 | 102,581,440 | 20.80 | 2021-03-18 |
| 1056 | 2021-03-19 | 5,007,000 | 24,000 | 2.28 | 219,900,000 | 102,393,150 | 20.45 | 2021-03-17 |
| 1057 | 2021-03-18 | 4,983,000 | -47,261 | 2.27 | 219,900,000 | 101,653,200 | 20.40 | 2021-03-16 |
| 1058 | 2021-03-17 | 5,030,261 | 47,261 | 2.29 | 219,900,000 | 100,605,220 | 20.00 | 2021-03-15 |
| 1059 | 2021-03-16 | 4,983,000 | -81,213 | 2.27 | 219,900,000 | 100,158,300 | 20.10 | 2021-03-12 |
| 1060 | 2021-03-15 | 5,064,213 | 80,410 | 2.30 | 219,900,000 | 101,284,260 | 20.00 | 2021-03-11 |
| 1061 | 2021-03-12 | 4,983,803 | -4,000 | 2.27 | 219,900,000 | 97,782,215 | 19.62 | 2021-03-10 |
| 1062 | 2021-03-11 | 4,987,803 | -53,181 | 2.27 | 219,900,000 | 98,758,499 | 19.80 | 2021-03-09 |
| 1063 | 2021-03-10 | 5,040,984 | 5,181 | 2.29 | 219,900,000 | 98,500,827 | 19.54 | 2021-03-08 |
| 1064 | 2021-03-09 | 5,035,803 | -18,000 | 2.29 | 219,900,000 | 98,198,159 | 19.50 | 2021-03-05 |
| 1065 | 2021-03-08 | 5,053,803 | -74,000 | 2.30 | 219,900,000 | 99,559,919 | 19.70 | 2021-03-04 |
| 1066 | 2021-03-05 | 5,127,803 | 52,000 | 2.33 | 219,900,000 | 102,556,060 | 20.00 | 2021-03-03 |
| 1067 | 2021-03-04 | 5,075,803 | -166,000 | 2.31 | 219,900,000 | 101,414,544 | 19.98 | 2021-03-02 |
| 1068 | 2021-03-03 | 5,241,803 | 56,000 | 2.38 | 219,900,000 | 105,622,330 | 20.15 | 2021-03-01 |
| 1069 | 2021-03-02 | 5,185,803 | -15,920 | 2.36 | 219,900,000 | 102,886,332 | 19.84 | 2021-02-26 |
| 1070 | 2021-03-01 | 5,201,723 | 41,744 | 2.37 | 219,900,000 | 108,195,838 | 20.80 | 2021-02-25 |
| 1071 | 2021-02-26 | 5,159,979 | -25,021 | 2.35 | 219,900,000 | 106,037,568 | 20.55 | 2021-02-24 |
| 1072 | 2021-02-24 | 5,185,000 | -59,661 | 2.36 | 219,900,000 | 109,403,500 | 21.10 | 2021-02-22 |
| 1073 | 2021-02-23 | 5,244,661 | 59,661 | 2.39 | 219,900,000 | 112,497,978 | 21.45 | 2021-02-19 |
| 1074 | 2021-02-19 | 5,185,000 | -12,000 | 2.36 | 219,900,000 | 110,181,250 | 21.25 | 2021-02-17 |
| 1075 | 2021-02-18 | 5,197,000 | 12,000 | 2.36 | 219,900,000 | 105,758,950 | 20.35 | 2021-02-16 |
| 1076 | 2021-02-17 | 5,185,000 | -126,000 | 2.36 | 219,900,000 | 107,070,250 | 20.65 | 2021-02-10 |
| 1077 | 2021-02-10 | 5,311,000 | -174,423 | 2.42 | 219,900,000 | 105,476,460 | 19.86 | 2021-02-08 |
| 1078 | 2021-02-09 | 5,485,423 | -88,000 | 2.49 | 219,900,000 | 106,417,206 | 19.40 | 2021-02-05 |
| 1079 | 2021-02-08 | 5,573,423 | 10,141 | 2.53 | 219,900,000 | 108,347,343 | 19.44 | 2021-02-04 |
| 1080 | 2021-02-05 | 5,563,282 | -36,521 | 2.53 | 219,900,000 | 110,375,515 | 19.84 | 2021-02-03 |
| 1081 | 2021-02-04 | 5,599,803 | 12,803 | 2.55 | 219,900,000 | 113,396,011 | 20.25 | 2021-02-02 |
| 1082 | 2021-02-03 | 5,587,000 | -128,000 | 2.54 | 219,900,000 | 110,957,820 | 19.86 | 2021-02-01 |
| 1083 | 2021-02-02 | 5,715,000 | -28,614 | 2.60 | 219,900,000 | 111,556,800 | 19.52 | 2021-01-29 |
| 1084 | 2021-02-01 | 5,743,614 | -10,189 | 2.61 | 219,900,000 | 113,378,940 | 19.74 | 2021-01-28 |
| 1085 | 2021-01-29 | 5,753,803 | 10,000 | 2.62 | 219,900,000 | 117,089,891 | 20.35 | 2021-01-27 |
| 1086 | 2021-01-28 | 5,743,803 | -14,000 | 2.61 | 219,900,000 | 117,747,962 | 20.50 | 2021-01-26 |
| 1087 | 2021-01-27 | 5,757,803 | 38,803 | 2.62 | 219,900,000 | 122,065,424 | 21.20 | 2021-01-25 |
| 1088 | 2021-01-25 | 5,719,000 | -24,000 | 2.60 | 219,900,000 | 125,246,100 | 21.90 | 2021-01-21 |
| 1089 | 2021-01-21 | 5,743,000 | 24,000 | 2.61 | 219,900,000 | 118,592,950 | 20.65 | 2021-01-19 |
| 1090 | 2021-01-20 | 5,719,000 | 2,000 | 2.60 | 219,900,000 | 114,951,900 | 20.10 | 2021-01-18 |
| 1091 | 2021-01-18 | 5,717,000 | 16,000 | 2.60 | 219,900,000 | 112,510,560 | 19.68 | 2021-01-14 |
| 1092 | 2021-01-15 | 5,701,000 | 44,000 | 2.59 | 219,900,000 | 112,765,780 | 19.78 | 2021-01-13 |
| 1093 | 2021-01-14 | 5,657,000 | 68,000 | 2.57 | 219,900,000 | 112,008,600 | 19.80 | 2021-01-12 |
| 1094 | 2021-01-13 | 5,589,000 | -128,000 | 2.54 | 219,900,000 | 109,209,060 | 19.54 | 2021-01-11 |
| 1095 | 2021-01-12 | 5,717,000 | 128,000 | 2.60 | 219,900,000 | 113,425,280 | 19.84 | 2021-01-08 |
| 1096 | 2021-01-11 | 5,589,000 | -130,000 | 2.54 | 219,900,000 | 110,103,300 | 19.70 | 2021-01-07 |
| 1097 | 2021-01-08 | 5,719,000 | 8,000 | 2.60 | 219,900,000 | 114,665,950 | 20.05 | 2021-01-06 |
| 1098 | 2021-01-06 | 5,711,000 | 6,000 | 2.60 | 219,900,000 | 107,481,020 | 18.82 | 2021-01-04 |
| 1099 | 2021-01-05 | 5,705,000 | 6,000 | 2.59 | 219,900,000 | 106,797,600 | 18.72 | 2020-12-30 |
| 1100 | 2020-12-30 | 5,699,000 | -168,000 | 2.59 | 219,900,000 | 103,835,780 | 18.22 | 2020-12-28 |
| 1101 | 2020-12-29 | 5,867,000 | 280,197 | 2.67 | 219,900,000 | 109,595,560 | 18.68 | 2020-12-23 |
| 1102 | 2020-12-28 | 5,586,803 | -144,000 | 2.54 | 219,900,000 | 105,814,049 | 18.94 | 2020-12-22 |
| 1103 | 2020-12-23 | 5,730,803 | 28,000 | 2.61 | 219,900,000 | 109,687,569 | 19.14 | 2020-12-21 |
| 1104 | 2020-12-22 | 5,702,803 | 130,000 | 2.59 | 219,900,000 | 109,835,986 | 19.26 | 2020-12-18 |
| 1105 | 2020-12-21 | 5,572,803 | -158,000 | 2.53 | 219,900,000 | 107,555,098 | 19.30 | 2020-12-17 |
| 1106 | 2020-12-18 | 5,730,803 | 30,000 | 2.61 | 219,900,000 | 109,229,105 | 19.06 | 2020-12-16 |
| 1107 | 2020-12-17 | 5,700,803 | -30,000 | 2.59 | 219,900,000 | 108,429,273 | 19.02 | 2020-12-15 |
| 1108 | 2020-12-15 | 5,730,803 | 12,000 | 2.61 | 219,900,000 | 107,395,248 | 18.74 | 2020-12-11 |
| 1109 | 2020-12-14 | 5,718,803 | 24,000 | 2.60 | 219,900,000 | 108,428,505 | 18.96 | 2020-12-10 |
| 1110 | 2020-12-11 | 5,694,803 | 122,000 | 2.59 | 219,900,000 | 107,973,465 | 18.96 | 2020-12-09 |
| 1111 | 2020-12-10 | 5,572,803 | -128,000 | 2.53 | 219,900,000 | 106,551,993 | 19.12 | 2020-12-08 |
| 1112 | 2020-12-08 | 5,700,803 | 20,000 | 2.59 | 219,900,000 | 112,077,787 | 19.66 | 2020-12-04 |
| 1113 | 2020-12-07 | 5,680,803 | 126,000 | 2.58 | 219,900,000 | 113,161,596 | 19.92 | 2020-12-03 |
| 1114 | 2020-12-04 | 5,554,803 | -124,000 | 2.53 | 219,900,000 | 109,762,907 | 19.76 | 2020-12-02 |
| 1115 | 2020-12-03 | 5,678,803 | 82,000 | 2.58 | 219,900,000 | 115,847,581 | 20.40 | 2020-12-01 |
| 1116 | 2020-12-02 | 5,596,803 | 104,000 | 2.55 | 219,900,000 | 111,824,124 | 19.98 | 2020-11-30 |
| 1117 | 2020-12-01 | 5,492,803 | -170,000 | 2.50 | 219,900,000 | 107,768,795 | 19.62 | 2020-11-27 |
| 1118 | 2020-11-30 | 5,662,803 | 14,000 | 2.58 | 219,900,000 | 109,292,098 | 19.30 | 2020-11-26 |
| 1119 | 2020-11-27 | 5,648,803 | 122,000 | 2.57 | 219,900,000 | 110,942,491 | 19.64 | 2020-11-25 |
| 1120 | 2020-11-26 | 5,526,803 | -156,000 | 2.51 | 219,900,000 | 107,772,659 | 19.50 | 2020-11-24 |
| 1121 | 2020-11-25 | 5,682,803 | 14,000 | 2.58 | 219,900,000 | 111,951,219 | 19.70 | 2020-11-23 |
| 1122 | 2020-11-24 | 5,668,803 | 14,000 | 2.58 | 219,900,000 | 111,562,043 | 19.68 | 2020-11-20 |
| 1123 | 2020-11-23 | 5,654,803 | 90,000 | 2.57 | 219,900,000 | 113,096,060 | 20.00 | 2020-11-19 |
| 1124 | 2020-11-20 | 5,564,803 | -2,000 | 2.53 | 219,900,000 | 109,404,027 | 19.66 | 2020-11-18 |
| 1125 | 2020-11-19 | 5,566,803 | -92,000 | 2.53 | 219,900,000 | 109,777,355 | 19.72 | 2020-11-17 |
| 1126 | 2020-11-18 | 5,658,803 | -4,000 | 2.57 | 219,900,000 | 111,817,947 | 19.76 | 2020-11-16 |
| 1127 | 2020-11-16 | 5,662,803 | 20,000 | 2.58 | 219,900,000 | 111,557,219 | 19.70 | 2020-11-12 |
| 1128 | 2020-11-13 | 5,642,803 | -20,000 | 2.57 | 219,900,000 | 110,937,507 | 19.66 | 2020-11-11 |
| 1129 | 2020-11-11 | 5,662,803 | 58,000 | 2.58 | 219,900,000 | 108,839,074 | 19.22 | 2020-11-09 |
| 1130 | 2020-11-10 | 5,604,803 | -94,000 | 2.55 | 219,900,000 | 108,396,890 | 19.34 | 2020-11-06 |
| 1131 | 2020-11-09 | 5,698,803 | 36,000 | 2.59 | 219,900,000 | 108,049,305 | 18.96 | 2020-11-05 |
| 1132 | 2020-11-06 | 5,662,803 | 53,574 | 2.58 | 219,900,000 | 107,140,233 | 18.92 | 2020-11-04 |
| 1133 | 2020-11-05 | 5,609,229 | 120,000 | 2.55 | 219,900,000 | 105,677,874 | 18.84 | 2020-11-03 |
| 1134 | 2020-11-04 | 5,489,229 | -476,000 | 2.50 | 219,900,000 | 100,782,244 | 18.36 | 2020-11-02 |
| 1135 | 2020-11-03 | 5,965,229 | 291,000 | 2.71 | 219,900,000 | 109,521,604 | 18.36 | 2020-10-30 |
| 1136 | 2020-11-02 | 5,674,229 | 184,000 | 2.58 | 219,900,000 | 105,200,206 | 18.54 | 2020-10-29 |
| 1137 | 2020-10-30 | 5,490,229 | -146,000 | 2.50 | 219,900,000 | 102,447,673 | 18.66 | 2020-10-28 |
| 1138 | 2020-10-28 | 5,636,229 | 126,000 | 2.56 | 219,900,000 | 108,215,597 | 19.20 | 2020-10-23 |
| 1139 | 2020-10-27 | 5,510,229 | 20,000 | 2.51 | 219,900,000 | 104,804,556 | 19.02 | 2020-10-22 |
| 1140 | 2020-10-23 | 5,490,229 | -228,000 | 2.50 | 219,900,000 | 105,302,592 | 19.18 | 2020-10-21 |
| 1141 | 2020-10-22 | 5,718,229 | -36,000 | 2.60 | 219,900,000 | 112,077,288 | 19.60 | 2020-10-20 |
| 1142 | 2020-10-21 | 5,754,229 | 73,229 | 2.62 | 219,900,000 | 116,235,426 | 20.20 | 2020-10-19 |
| 1143 | 2020-10-20 | 5,681,000 | 10,000 | 2.58 | 219,900,000 | 123,561,750 | 21.75 | 2020-10-16 |
| 1144 | 2020-10-19 | 5,671,000 | -6,000 | 2.58 | 219,900,000 | 108,883,200 | 19.20 | 2020-10-15 |
| 1145 | 2020-10-16 | 5,677,000 | -6,000 | 2.58 | 219,900,000 | 110,474,420 | 19.46 | 2020-10-14 |
| 1146 | 2020-10-15 | 5,683,000 | -56,000 | 2.58 | 219,900,000 | 112,068,760 | 19.72 | 2020-10-12 |
| 1147 | 2020-10-14 | 5,739,000 | 20,000 | 2.61 | 219,900,000 | 112,484,400 | 19.60 | 2020-10-09 |
| 1148 | 2020-10-08 | 5,719,000 | 30,000 | 2.60 | 219,900,000 | 112,092,400 | 19.60 | 2020-10-06 |
| 1149 | 2020-10-07 | 5,689,000 | 8,000 | 2.59 | 219,900,000 | 111,504,400 | 19.60 | 2020-10-05 |
| 1150 | 2020-10-06 | 5,681,000 | -10,000 | 2.58 | 219,900,000 | 109,870,540 | 19.34 | 2020-09-30 |
| 1151 | 2020-10-05 | 5,691,000 | 2,000 | 2.59 | 219,900,000 | 108,242,820 | 19.02 | 2020-09-29 |
| 1152 | 2020-09-30 | 5,689,000 | -32,000 | 2.59 | 219,900,000 | 108,091,000 | 19.00 | 2020-09-28 |
| 1153 | 2020-09-29 | 5,721,000 | 8,000 | 2.60 | 219,900,000 | 109,957,620 | 19.22 | 2020-09-25 |
| 1154 | 2020-09-28 | 5,713,000 | -6,000 | 2.60 | 219,900,000 | 111,746,280 | 19.56 | 2020-09-24 |
| 1155 | 2020-09-25 | 5,719,000 | -4,000 | 2.60 | 219,900,000 | 113,808,100 | 19.90 | 2020-09-23 |
| 1156 | 2020-09-24 | 5,723,000 | -88,000 | 2.60 | 219,900,000 | 113,544,320 | 19.84 | 2020-09-22 |
| 1157 | 2020-09-23 | 5,811,000 | 25,771 | 2.64 | 219,900,000 | 117,382,200 | 20.20 | 2020-09-21 |
| 1158 | 2020-09-22 | 5,785,229 | 66,000 | 2.63 | 219,900,000 | 115,704,580 | 20.00 | 2020-09-18 |
| 1159 | 2020-09-18 | 5,719,229 | -12,000 | 2.60 | 219,900,000 | 111,296,196 | 19.46 | 2020-09-16 |
| 1160 | 2020-09-17 | 5,731,229 | 10,000 | 2.61 | 219,900,000 | 111,415,092 | 19.44 | 2020-09-15 |
| 1161 | 2020-09-16 | 5,721,229 | 8,000 | 2.60 | 219,900,000 | 110,991,843 | 19.40 | 2020-09-14 |
| 1162 | 2020-09-15 | 5,713,229 | -22,000 | 2.60 | 219,900,000 | 109,351,203 | 19.14 | 2020-09-11 |
| 1163 | 2020-09-14 | 5,735,229 | -2,000 | 2.61 | 219,900,000 | 110,345,806 | 19.24 | 2020-09-10 |
| 1164 | 2020-09-11 | 5,737,229 | 6,000 | 2.61 | 219,900,000 | 110,728,520 | 19.30 | 2020-09-09 |
| 1165 | 2020-09-10 | 5,731,229 | 8,000 | 2.61 | 219,900,000 | 112,217,464 | 19.58 | 2020-09-08 |
| 1166 | 2020-09-09 | 5,723,229 | 10,000 | 2.60 | 219,900,000 | 111,145,107 | 19.42 | 2020-09-07 |
| 1167 | 2020-09-08 | 5,713,229 | -22,000 | 2.60 | 219,900,000 | 113,693,257 | 19.90 | 2020-09-04 |
| 1168 | 2020-09-07 | 5,735,229 | -18,000 | 2.61 | 219,900,000 | 115,278,103 | 20.10 | 2020-09-03 |
| 1169 | 2020-09-04 | 5,753,229 | -8,000 | 2.62 | 219,900,000 | 114,144,063 | 19.84 | 2020-09-02 |
| 1170 | 2020-09-03 | 5,761,229 | 14,000 | 2.62 | 219,900,000 | 115,800,703 | 20.10 | 2020-09-01 |
| 1171 | 2020-09-02 | 5,747,229 | 12,000 | 2.61 | 219,900,000 | 116,668,749 | 20.30 | 2020-08-31 |
| 1172 | 2020-09-01 | 5,735,229 | -4,000 | 2.61 | 219,900,000 | 116,711,910 | 20.35 | 2020-08-28 |
| 1173 | 2020-08-31 | 5,739,229 | -8,000 | 2.61 | 219,900,000 | 115,358,503 | 20.10 | 2020-08-27 |
| 1174 | 2020-08-28 | 5,747,229 | -8,000 | 2.61 | 219,900,000 | 117,818,195 | 20.50 | 2020-08-26 |
| 1175 | 2020-08-27 | 5,755,229 | 10,000 | 2.62 | 219,900,000 | 124,888,469 | 21.70 | 2020-08-25 |
| 1176 | 2020-08-26 | 5,745,229 | 10,000 | 2.61 | 219,900,000 | 126,682,299 | 22.05 | 2020-08-24 |
| 1177 | 2020-08-25 | 5,735,229 | -18,000 | 2.61 | 219,900,000 | 125,601,515 | 21.90 | 2020-08-21 |
| 1178 | 2020-08-24 | 5,753,229 | -4,000 | 2.62 | 219,900,000 | 126,858,699 | 22.05 | 2020-08-20 |
| 1179 | 2020-08-21 | 5,757,229 | 10,000 | 2.62 | 219,900,000 | 126,946,899 | 22.05 | 2020-08-19 |
| 1180 | 2020-08-20 | 5,747,229 | 2,000 | 2.61 | 219,900,000 | 128,163,207 | 22.30 | 2020-08-18 |
| 1181 | 2020-08-19 | 5,745,229 | -52,000 | 2.61 | 219,900,000 | 127,256,822 | 22.15 | 2020-08-17 |
| 1182 | 2020-08-18 | 5,797,229 | 54,000 | 2.64 | 219,900,000 | 129,278,207 | 22.30 | 2020-08-14 |
| 1183 | 2020-08-17 | 5,743,229 | 8,000 | 2.61 | 219,900,000 | 128,074,007 | 22.30 | 2020-08-13 |
| 1184 | 2020-08-14 | 5,735,229 | 22,000 | 2.61 | 219,900,000 | 127,322,084 | 22.20 | 2020-08-12 |
| 1185 | 2020-08-13 | 5,713,229 | 22,000 | 2.60 | 219,900,000 | 129,118,975 | 22.60 | 2020-08-11 |
| 1186 | 2020-08-12 | 5,691,229 | 250,000 | 2.59 | 219,900,000 | 131,467,390 | 23.10 | 2020-08-10 |
| 1187 | 2020-08-11 | 5,441,229 | 200,000 | 2.47 | 219,900,000 | 126,236,513 | 23.20 | 2020-08-07 |
| 1188 | 2020-08-10 | 5,241,229 | 196,000 | 2.38 | 219,900,000 | 122,906,820 | 23.45 | 2020-08-06 |
| 1189 | 2020-08-07 | 5,045,229 | 102,000 | 2.29 | 219,900,000 | 120,580,973 | 23.90 | 2020-08-05 |
| 1190 | 2020-08-06 | 4,943,229 | 184,000 | 2.25 | 219,900,000 | 117,648,850 | 23.80 | 2020-08-04 |
| 1191 | 2020-08-05 | 4,759,229 | -62,000 | 2.16 | 219,900,000 | 114,697,419 | 24.10 | 2020-08-03 |
| 1192 | 2020-08-04 | 4,821,229 | 20,000 | 2.19 | 219,900,000 | 113,539,943 | 23.55 | 2020-07-31 |
| 1193 | 2020-08-03 | 4,801,229 | -164,000 | 2.18 | 219,900,000 | 113,068,943 | 23.55 | 2020-07-30 |
| 1194 | 2020-07-31 | 4,965,229 | 98,000 | 2.26 | 219,900,000 | 114,448,528 | 23.05 | 2020-07-29 |
| 1195 | 2020-07-28 | 4,867,229 | -118,000 | 2.21 | 219,900,000 | 107,565,761 | 22.10 | 2020-07-24 |
| 1196 | 2020-07-27 | 4,985,229 | -106,000 | 2.27 | 219,900,000 | 121,390,326 | 24.35 | 2020-07-23 |
| 1197 | 2020-07-24 | 5,091,229 | 26,000 | 2.32 | 219,900,000 | 116,589,144 | 22.90 | 2020-07-22 |
| 1198 | 2020-07-23 | 5,065,229 | 22,000 | 2.30 | 219,900,000 | 117,006,790 | 23.10 | 2020-07-21 |
| 1199 | 2020-07-22 | 5,043,229 | 7,000 | 2.29 | 219,900,000 | 117,002,913 | 23.20 | 2020-07-20 |
| 1200 | 2020-07-21 | 5,036,229 | -92,000 | 2.29 | 219,900,000 | 115,581,456 | 22.95 | 2020-07-17 |
| 1201 | 2020-07-20 | 5,128,229 | -1,902,000 | 2.33 | 219,900,000 | 116,923,621 | 22.80 | 2020-07-16 |
| 1202 | 2020-07-17 | 7,030,229 | -292,000 | 3.20 | 219,900,000 | 167,319,450 | 23.80 | 2020-07-15 |
| 1203 | 2020-07-16 | 7,322,229 | -148,000 | 3.33 | 219,900,000 | 176,099,607 | 24.05 | 2020-07-14 |
| 1204 | 2020-07-15 | 7,470,229 | 612,000 | 3.40 | 219,900,000 | 177,417,939 | 23.75 | 2020-07-13 |
| 1205 | 2020-07-14 | 6,858,229 | -118,000 | 3.12 | 219,900,000 | 158,425,090 | 23.10 | 2020-07-10 |
| 1206 | 2020-07-13 | 6,976,229 | 1,520,000 | 3.17 | 219,900,000 | 164,639,004 | 23.60 | 2020-07-09 |
| 1207 | 2020-07-10 | 5,456,229 | 224,000 | 2.48 | 219,900,000 | 123,310,775 | 22.60 | 2020-07-08 |
| 1208 | 2020-07-09 | 5,232,229 | -30,000 | 2.38 | 219,900,000 | 116,940,318 | 22.35 | 2020-07-07 |
| 1209 | 2020-07-08 | 5,262,229 | 410,000 | 2.39 | 219,900,000 | 121,820,601 | 23.15 | 2020-07-06 |
| 1210 | 2020-07-07 | 4,852,229 | 350,000 | 2.21 | 219,900,000 | 103,837,701 | 21.40 | 2020-07-03 |
| 1211 | 2020-07-06 | 4,502,229 | 456,000 | 2.05 | 219,900,000 | 94,096,586 | 20.90 | 2020-07-02 |
| 1212 | 2020-07-03 | 4,046,229 | -254,000 | 1.84 | 219,900,000 | 79,144,239 | 19.56 | 2020-06-30 |
| 1213 | 2020-07-02 | 4,300,229 | -58,000 | 1.96 | 219,900,000 | 84,542,502 | 19.66 | 2020-06-29 |
| 1214 | 2020-06-30 | 4,358,229 | -162,000 | 1.98 | 219,900,000 | 85,682,782 | 19.66 | 2020-06-26 |
| 1215 | 2020-06-29 | 4,520,229 | -558,000 | 2.06 | 219,900,000 | 91,534,637 | 20.25 | 2020-06-24 |
| 1216 | 2020-06-26 | 5,078,229 | 538,000 | 2.31 | 219,900,000 | 106,388,898 | 20.95 | 2020-06-23 |
| 1217 | 2020-06-24 | 4,540,229 | 20,000 | 2.06 | 219,900,000 | 94,663,775 | 20.85 | 2020-06-22 |
| 1218 | 2020-06-23 | 4,520,229 | -34,000 | 2.06 | 219,900,000 | 96,732,901 | 21.40 | 2020-06-19 |
| 1219 | 2020-06-22 | 4,554,229 | -2,000 | 2.07 | 219,900,000 | 97,915,924 | 21.50 | 2020-06-18 |
| 1220 | 2020-06-19 | 4,556,229 | 6,000 | 2.07 | 219,900,000 | 99,325,792 | 21.80 | 2020-06-17 |
| 1221 | 2020-06-18 | 4,550,229 | 34,000 | 2.07 | 219,900,000 | 95,554,809 | 21.00 | 2020-06-16 |
| 1222 | 2020-06-17 | 4,516,229 | -588,000 | 2.05 | 219,900,000 | 92,582,695 | 20.50 | 2020-06-15 |
| 1223 | 2020-06-16 | 5,104,229 | 32,000 | 2.32 | 219,900,000 | 107,444,020 | 21.05 | 2020-06-12 |
| 1224 | 2020-06-12 | 5,072,229 | -50,000 | 2.31 | 219,900,000 | 110,320,981 | 21.75 | 2020-06-10 |
| 1225 | 2020-06-11 | 5,122,229 | 402,000 | 2.33 | 219,900,000 | 111,152,369 | 21.70 | 2020-06-09 |
| 1226 | 2020-06-09 | 4,720,229 | 74,000 | 2.15 | 219,900,000 | 96,292,672 | 20.40 | 2020-06-05 |
| 1227 | 2020-06-08 | 4,646,229 | 15,229 | 2.11 | 219,900,000 | 93,853,826 | 20.20 | 2020-06-04 |
| 1228 | 2020-06-05 | 4,631,000 | 556,000 | 2.11 | 219,900,000 | 92,527,380 | 19.98 | 2020-06-03 |
| 1229 | 2020-06-04 | 4,075,000 | 10,000 | 1.85 | 219,900,000 | 79,055,000 | 19.40 | 2020-06-02 |
| 1230 | 2020-06-03 | 4,065,000 | -4,000 | 1.85 | 219,900,000 | 78,291,900 | 19.26 | 2020-06-01 |
| 1231 | 2020-06-02 | 4,069,000 | 10,000 | 1.85 | 219,900,000 | 76,659,960 | 18.84 | 2020-05-29 |
| 1232 | 2020-06-01 | 4,059,000 | -164,000 | 1.85 | 219,900,000 | 74,847,960 | 18.44 | 2020-05-28 |
| 1233 | 2020-05-29 | 4,223,000 | 18,771 | 1.92 | 219,900,000 | 79,730,240 | 18.88 | 2020-05-27 |
| 1234 | 2020-05-28 | 4,204,229 | 10,000 | 1.91 | 219,900,000 | 79,459,928 | 18.90 | 2020-05-26 |
| 1235 | 2020-05-27 | 4,194,229 | -28,000 | 1.91 | 219,900,000 | 77,593,237 | 18.50 | 2020-05-25 |
| 1236 | 2020-05-26 | 4,222,229 | -2,000 | 1.92 | 219,900,000 | 79,124,571 | 18.74 | 2020-05-22 |
| 1237 | 2020-05-25 | 4,224,229 | -372,000 | 1.92 | 219,900,000 | 82,625,919 | 19.56 | 2020-05-21 |
| 1238 | 2020-05-22 | 4,596,229 | -216,000 | 2.09 | 219,900,000 | 91,097,259 | 19.82 | 2020-05-20 |
| 1239 | 2020-05-21 | 4,812,229 | 22,000 | 2.19 | 219,900,000 | 96,966,414 | 20.15 | 2020-05-19 |
| 1240 | 2020-05-20 | 4,790,229 | 52,000 | 2.18 | 219,900,000 | 94,271,707 | 19.68 | 2020-05-18 |
| 1241 | 2020-05-19 | 4,738,229 | -40,000 | 2.15 | 219,900,000 | 93,058,818 | 19.64 | 2020-05-15 |
| 1242 | 2020-05-18 | 4,778,229 | 546,000 | 2.17 | 219,900,000 | 94,895,628 | 19.86 | 2020-05-14 |
| 1243 | 2020-05-15 | 4,232,229 | 10,000 | 1.92 | 219,900,000 | 86,760,695 | 20.50 | 2020-05-13 |
| 1244 | 2020-05-14 | 4,222,229 | 360,000 | 1.92 | 219,900,000 | 85,711,249 | 20.30 | 2020-05-12 |
| 1245 | 2020-05-13 | 3,862,229 | -548,000 | 1.76 | 219,900,000 | 78,789,472 | 20.40 | 2020-05-11 |
| 1246 | 2020-05-12 | 4,410,229 | 564,000 | 2.01 | 219,900,000 | 91,291,740 | 20.70 | 2020-05-08 |
| 1247 | 2020-05-11 | 3,846,229 | 392,000 | 1.75 | 219,900,000 | 80,193,875 | 20.85 | 2020-05-07 |
| 1248 | 2020-05-08 | 3,454,229 | 680,000 | 1.57 | 219,900,000 | 72,020,675 | 20.85 | 2020-05-06 |
| 1249 | 2020-05-07 | 2,774,229 | 54,000 | 1.26 | 219,900,000 | 58,258,809 | 21.00 | 2020-05-05 |
| 1250 | 2020-05-06 | 2,720,229 | -14,000 | 1.24 | 219,900,000 | 52,228,397 | 19.20 | 2020-05-04 |
| 1251 | 2020-05-05 | 2,734,229 | 2,000 | 1.24 | 219,900,000 | 56,051,695 | 20.50 | 2020-04-29 |
| 1252 | 2020-05-04 | 2,732,229 | -728,000 | 1.24 | 219,900,000 | 54,781,191 | 20.05 | 2020-04-28 |
| 1253 | 2020-04-29 | 3,460,229 | 694,000 | 1.57 | 219,900,000 | 67,128,443 | 19.40 | 2020-04-27 |
| 1254 | 2020-04-28 | 2,766,229 | 62,000 | 1.26 | 219,900,000 | 53,443,544 | 19.32 | 2020-04-24 |
| 1255 | 2020-04-27 | 2,704,229 | -34,000 | 1.23 | 219,900,000 | 53,760,073 | 19.88 | 2020-04-23 |
| 1256 | 2020-04-24 | 2,738,229 | 16,000 | 1.25 | 219,900,000 | 54,216,934 | 19.80 | 2020-04-22 |
| 1257 | 2020-04-23 | 2,722,229 | -904,000 | 1.24 | 219,900,000 | 53,900,134 | 19.80 | 2020-04-21 |
| 1258 | 2020-04-22 | 3,626,229 | 44,000 | 1.65 | 219,900,000 | 75,062,940 | 20.70 | 2020-04-20 |
| 1259 | 2020-04-21 | 3,582,229 | -28,000 | 1.63 | 219,900,000 | 72,719,249 | 20.30 | 2020-04-17 |
| 1260 | 2020-04-20 | 3,610,229 | 62,000 | 1.64 | 219,900,000 | 73,468,160 | 20.35 | 2020-04-16 |
| 1261 | 2020-04-17 | 3,548,229 | -18,000 | 1.61 | 219,900,000 | 72,029,049 | 20.30 | 2020-04-15 |
| 1262 | 2020-04-16 | 3,566,229 | 38,000 | 1.62 | 219,900,000 | 72,037,826 | 20.20 | 2020-04-14 |
| 1263 | 2020-04-09 | 3,528,229 | -73,352 | 1.60 | 219,900,000 | 73,916,398 | 20.95 | 2020-04-07 |
| 1264 | 2020-04-08 | 3,601,581 | 27,173 | 1.64 | 219,900,000 | 74,372,648 | 20.65 | 2020-04-06 |
| 1265 | 2020-04-07 | 3,574,408 | -3,821 | 1.63 | 219,900,000 | 73,096,644 | 20.45 | 2020-04-03 |
| 1266 | 2020-04-06 | 3,578,229 | 8,000 | 1.63 | 219,900,000 | 72,280,226 | 20.20 | 2020-04-02 |
| 1267 | 2020-04-03 | 3,570,229 | 48,000 | 1.62 | 219,900,000 | 71,118,962 | 19.92 | 2020-04-01 |
| 1268 | 2020-03-30 | 3,522,229 | -10,000 | 1.60 | 219,900,000 | 72,734,029 | 20.65 | 2020-03-26 |
| 1269 | 2020-03-27 | 3,532,229 | 110,000 | 1.61 | 219,900,000 | 72,234,083 | 20.45 | 2020-03-25 |
| 1270 | 2020-03-26 | 3,422,229 | 878,000 | 1.56 | 219,900,000 | 65,159,240 | 19.04 | 2020-03-24 |
| 1271 | 2020-03-24 | 2,544,229 | -48,000 | 1.16 | 219,900,000 | 47,831,505 | 18.80 | 2020-03-20 |
| 1272 | 2020-03-23 | 2,592,229 | 48,000 | 1.18 | 219,900,000 | 46,349,055 | 17.88 | 2020-03-19 |
| 1273 | 2020-03-20 | 2,544,229 | 168,000 | 1.16 | 219,900,000 | 47,678,851 | 18.74 | 2020-03-18 |
| 1274 | 2020-03-19 | 2,376,229 | -262,000 | 1.08 | 219,900,000 | 46,336,466 | 19.50 | 2020-03-17 |
| 1275 | 2020-03-18 | 2,638,229 | 74,000 | 1.20 | 219,900,000 | 52,236,934 | 19.80 | 2020-03-16 |
| 1276 | 2020-03-17 | 2,564,229 | -776,000 | 1.17 | 219,900,000 | 52,310,272 | 20.40 | 2020-03-13 |
| 1277 | 2020-03-13 | 3,340,229 | -44,000 | 1.52 | 219,900,000 | 74,821,130 | 22.40 | 2020-03-11 |
| 1278 | 2020-03-12 | 3,384,229 | -58,000 | 1.54 | 219,900,000 | 76,483,575 | 22.60 | 2020-03-10 |
| 1279 | 2020-03-11 | 3,442,229 | 64,000 | 1.57 | 219,900,000 | 79,171,267 | 23.00 | 2020-03-09 |
| 1280 | 2020-03-10 | 3,378,229 | 824,000 | 1.54 | 219,900,000 | 81,415,319 | 24.10 | 2020-03-06 |
| 1281 | 2020-03-09 | 2,554,229 | -838,000 | 1.16 | 219,900,000 | 62,323,188 | 24.40 | 2020-03-05 |
| 1282 | 2020-03-06 | 3,392,229 | 14,000 | 1.54 | 219,900,000 | 81,074,273 | 23.90 | 2020-03-04 |
| 1283 | 2020-03-05 | 3,378,229 | 728,000 | 1.54 | 219,900,000 | 80,739,673 | 23.90 | 2020-03-03 |
| 1284 | 2020-03-04 | 2,650,229 | 100,000 | 1.21 | 219,900,000 | 63,605,496 | 24.00 | 2020-03-02 |
| 1285 | 2020-03-03 | 2,550,229 | -122,000 | 1.16 | 219,900,000 | 60,695,450 | 23.80 | 2020-02-28 |
| 1286 | 2020-03-02 | 2,672,229 | -604,000 | 1.22 | 219,900,000 | 65,603,222 | 24.55 | 2020-02-27 |
| 1287 | 2020-02-28 | 3,276,229 | -28,000 | 1.49 | 219,900,000 | 81,086,668 | 24.75 | 2020-02-26 |
| 1288 | 2020-02-27 | 3,304,229 | 122,000 | 1.50 | 219,900,000 | 82,605,725 | 25.00 | 2020-02-25 |
| 1289 | 2020-02-26 | 3,182,229 | 13,263 | 1.45 | 219,900,000 | 80,351,282 | 25.25 | 2020-02-24 |
| 1290 | 2020-02-25 | 3,168,966 | -182,000 | 1.44 | 219,900,000 | 82,393,116 | 26.00 | 2020-02-21 |
| 1291 | 2020-02-24 | 3,350,966 | 76,000 | 1.52 | 219,900,000 | 87,962,858 | 26.25 | 2020-02-20 |
| 1292 | 2020-02-21 | 3,274,966 | 196,000 | 1.49 | 219,900,000 | 84,330,375 | 25.75 | 2020-02-19 |
| 1293 | 2020-02-20 | 3,078,966 | -250,000 | 1.40 | 219,900,000 | 80,207,064 | 26.05 | 2020-02-18 |
| 1294 | 2020-02-19 | 3,328,966 | 118,000 | 1.51 | 219,900,000 | 85,554,426 | 25.70 | 2020-02-17 |
| 1295 | 2020-02-18 | 3,210,966 | -24,000 | 1.46 | 219,900,000 | 80,595,247 | 25.10 | 2020-02-14 |
| 1296 | 2020-02-17 | 3,234,966 | -54,000 | 1.47 | 219,900,000 | 82,168,136 | 25.40 | 2020-02-13 |
| 1297 | 2020-02-14 | 3,288,966 | -30,000 | 1.50 | 219,900,000 | 85,348,668 | 25.95 | 2020-02-12 |
| 1298 | 2020-02-13 | 3,318,966 | 32,000 | 1.51 | 219,900,000 | 86,127,168 | 25.95 | 2020-02-11 |
| 1299 | 2020-02-12 | 3,286,966 | 2,000 | 1.49 | 219,900,000 | 86,611,554 | 26.35 | 2020-02-10 |
| 1300 | 2020-02-11 | 3,284,966 | -60,000 | 1.49 | 219,900,000 | 87,380,096 | 26.60 | 2020-02-07 |
| 1301 | 2020-02-10 | 3,344,966 | 14,000 | 1.52 | 219,900,000 | 90,983,075 | 27.20 | 2020-02-06 |
| 1302 | 2020-02-07 | 3,330,966 | -44,000 | 1.51 | 219,900,000 | 86,605,116 | 26.00 | 2020-02-05 |
| 1303 | 2020-02-06 | 3,374,966 | 98,000 | 1.53 | 219,900,000 | 85,724,136 | 25.40 | 2020-02-04 |
| 1304 | 2020-02-05 | 3,276,966 | -350,000 | 1.49 | 219,900,000 | 79,794,122 | 24.35 | 2020-02-03 |
| 1305 | 2020-02-04 | 3,626,966 | 32,000 | 1.65 | 219,900,000 | 91,399,543 | 25.20 | 2020-01-31 |
| 1306 | 2020-02-03 | 3,594,966 | -176,000 | 1.63 | 219,900,000 | 88,795,660 | 24.70 | 2020-01-30 |
| 1307 | 2020-01-31 | 3,770,966 | 108,000 | 1.71 | 219,900,000 | 105,209,951 | 27.90 | 2020-01-29 |
| 1308 | 2020-01-30 | 3,662,966 | -100,991 | 1.67 | 219,900,000 | 100,182,120 | 27.35 | 2020-01-23 |
| 1309 | 2020-01-29 | 3,763,957 | -68,000 | 1.71 | 219,900,000 | 107,460,972 | 28.55 | 2020-01-22 |
| 1310 | 2020-01-23 | 3,831,957 | 110,000 | 1.74 | 219,900,000 | 106,528,405 | 27.80 | 2020-01-21 |
| 1311 | 2020-01-22 | 3,721,957 | 828,000 | 1.69 | 219,900,000 | 107,006,264 | 28.75 | 2020-01-20 |
| 1312 | 2020-01-21 | 2,893,957 | 372,000 | 1.32 | 219,900,000 | 76,255,767 | 26.35 | 2020-01-17 |
| 1313 | 2020-01-20 | 2,521,957 | -76,000 | 1.15 | 219,900,000 | 65,949,176 | 26.15 | 2020-01-16 |
| 1314 | 2020-01-17 | 2,597,957 | -364,000 | 1.18 | 219,900,000 | 68,326,269 | 26.30 | 2020-01-15 |
| 1315 | 2020-01-16 | 2,961,957 | -16,000 | 1.35 | 219,900,000 | 77,899,469 | 26.30 | 2020-01-14 |
| 1316 | 2020-01-15 | 2,977,957 | 22,000 | 1.35 | 219,900,000 | 79,064,758 | 26.55 | 2020-01-13 |
| 1317 | 2020-01-14 | 2,955,957 | 74,000 | 1.34 | 219,900,000 | 77,002,680 | 26.05 | 2020-01-10 |
| 1318 | 2020-01-13 | 2,881,957 | -16,000 | 1.31 | 219,900,000 | 74,786,784 | 25.95 | 2020-01-09 |
| 1319 | 2020-01-10 | 2,897,957 | 3,000 | 1.32 | 219,900,000 | 73,608,108 | 25.40 | 2020-01-08 |
| 1320 | 2020-01-09 | 2,894,957 | -10,000 | 1.32 | 219,900,000 | 76,426,865 | 26.40 | 2020-01-07 |
| 1321 | 2020-01-08 | 2,904,957 | 46,000 | 1.32 | 219,900,000 | 75,674,130 | 26.05 | 2020-01-06 |
| 1322 | 2020-01-06 | 2,858,957 | -200,000 | 1.30 | 219,900,000 | 76,477,100 | 26.75 | 2020-01-02 |
| 1323 | 2020-01-03 | 3,058,957 | 94,000 | 1.39 | 219,900,000 | 77,085,716 | 25.20 | 2019-12-30 |
| 1324 | 2019-12-30 | 2,964,957 | 272,000 | 1.35 | 219,900,000 | 73,086,190 | 24.65 | 2019-12-23 |
| 1325 | 2019-12-27 | 2,692,957 | 63,125 | 1.22 | 219,900,000 | 67,323,925 | 25.00 | 2019-12-20 |
| 1326 | 2019-12-23 | 2,629,832 | 96,000 | 1.20 | 219,900,000 | 65,351,325 | 24.85 | 2019-12-19 |
| 1327 | 2019-12-20 | 2,533,832 | 78,000 | 1.15 | 219,900,000 | 62,712,342 | 24.75 | 2019-12-18 |
| 1328 | 2019-12-19 | 2,455,832 | 164,737 | 1.12 | 219,900,000 | 61,273,008 | 24.95 | 2019-12-17 |
| 1329 | 2019-12-18 | 2,291,095 | 106,000 | 1.04 | 219,900,000 | 56,475,492 | 24.65 | 2019-12-16 |
| 1330 | 2019-12-17 | 2,185,095 | 100,722 | 0.99 | 219,900,000 | 52,551,535 | 24.05 | 2019-12-13 |
| 1331 | 2019-12-16 | 2,084,373 | 37,000 | 0.95 | 219,900,000 | 49,712,296 | 23.85 | 2019-12-12 |
| 1332 | 2019-12-13 | 2,047,373 | 58,434 | 0.93 | 219,900,000 | 49,136,952 | 24.00 | 2019-12-11 |
| 1333 | 2019-12-12 | 1,988,939 | 250,000 | 0.90 | 219,900,000 | 47,336,748 | 23.80 | 2019-12-10 |
| 1334 | 2019-12-11 | 1,738,939 | 10,000 | 0.79 | 219,900,000 | 40,256,438 | 23.15 | 2019-12-09 |
| 1335 | 2019-12-10 | 1,728,939 | 13,000 | 0.79 | 219,900,000 | 40,024,938 | 23.15 | 2019-12-06 |
| 1336 | 2019-12-09 | 1,715,939 | 6,000 | 0.78 | 219,900,000 | 38,780,221 | 22.60 | 2019-12-05 |
| 1337 | 2019-12-06 | 1,709,939 | -30,000 | 0.78 | 219,900,000 | 38,473,628 | 22.50 | 2019-12-04 |
| 1338 | 2019-12-05 | 1,739,939 | 4,000 | 0.79 | 219,900,000 | 39,844,603 | 22.90 | 2019-12-03 |
| 1339 | 2019-12-04 | 1,735,939 | 24,000 | 0.79 | 219,900,000 | 40,186,988 | 23.15 | 2019-12-02 |
| 1340 | 2019-12-03 | 1,711,939 | -100,000 | 0.78 | 219,900,000 | 40,401,760 | 23.60 | 2019-11-29 |
| 1341 | 2019-12-02 | 1,811,939 | -674,000 | 0.82 | 219,900,000 | 43,848,924 | 24.20 | 2019-11-28 |
| 1342 | 2019-11-29 | 2,485,939 | 12,000 | 1.13 | 219,900,000 | 58,170,973 | 23.40 | 2019-11-27 |
| 1343 | 2019-11-28 | 2,473,939 | -24,000 | 1.13 | 219,900,000 | 58,013,870 | 23.45 | 2019-11-26 |
| 1344 | 2019-11-27 | 2,497,939 | 2,000 | 1.14 | 219,900,000 | 59,201,154 | 23.70 | 2019-11-25 |
| 1345 | 2019-11-26 | 2,495,939 | 282,000 | 1.14 | 219,900,000 | 59,902,536 | 24.00 | 2019-11-22 |
| 1346 | 2019-11-25 | 2,213,939 | -272,000 | 1.01 | 219,900,000 | 52,913,142 | 23.90 | 2019-11-21 |
| 1347 | 2019-11-22 | 2,485,939 | -22,000 | 1.13 | 219,900,000 | 60,905,506 | 24.50 | 2019-11-20 |
| 1348 | 2019-11-21 | 2,507,939 | 210,000 | 1.14 | 219,900,000 | 62,071,490 | 24.75 | 2019-11-19 |
| 1349 | 2019-11-20 | 2,297,939 | -266,000 | 1.04 | 219,900,000 | 55,839,918 | 24.30 | 2019-11-18 |
| 1350 | 2019-11-19 | 2,563,939 | 14,000 | 1.17 | 219,900,000 | 62,431,915 | 24.35 | 2019-11-15 |
| 1351 | 2019-11-18 | 2,549,939 | -42,000 | 1.16 | 219,900,000 | 62,218,512 | 24.40 | 2019-11-14 |
| 1352 | 2019-11-15 | 2,591,939 | -58,000 | 1.18 | 219,900,000 | 63,891,296 | 24.65 | 2019-11-13 |
| 1353 | 2019-11-14 | 2,649,939 | 666,000 | 1.21 | 219,900,000 | 66,778,463 | 25.20 | 2019-11-12 |
| 1354 | 2019-11-13 | 1,983,939 | -2,000 | 0.90 | 219,900,000 | 50,292,854 | 25.35 | 2019-11-11 |
| 1355 | 2019-11-12 | 1,985,939 | -124,000 | 0.90 | 219,900,000 | 52,130,899 | 26.25 | 2019-11-08 |
| 1356 | 2019-11-11 | 2,109,939 | 8,000 | 0.96 | 219,900,000 | 55,702,390 | 26.40 | 2019-11-07 |
| 1357 | 2019-11-08 | 2,101,939 | -256,000 | 0.96 | 219,900,000 | 54,440,220 | 25.90 | 2019-11-06 |
| 1358 | 2019-11-07 | 2,357,939 | -80,000 | 1.07 | 219,900,000 | 63,074,868 | 26.75 | 2019-11-05 |
| 1359 | 2019-11-06 | 2,437,939 | -238,000 | 1.11 | 219,900,000 | 64,239,693 | 26.35 | 2019-11-04 |
| 1360 | 2019-11-05 | 2,675,939 | -990,000 | 1.22 | 219,900,000 | 67,166,069 | 25.10 | 2019-11-01 |
| 1361 | 2019-11-04 | 3,665,939 | -54,000 | 1.67 | 219,900,000 | 91,098,584 | 24.85 | 2019-10-31 |
| 1362 | 2019-11-01 | 3,719,939 | -38,000 | 1.69 | 219,900,000 | 93,742,463 | 25.20 | 2019-10-30 |
| 1363 | 2019-10-31 | 3,757,939 | 36,000 | 1.71 | 219,900,000 | 96,579,032 | 25.70 | 2019-10-29 |
| 1364 | 2019-10-30 | 3,721,939 | 242,000 | 1.69 | 219,900,000 | 100,678,450 | 27.05 | 2019-10-28 |
| 1365 | 2019-10-29 | 3,479,939 | 62,000 | 1.58 | 219,900,000 | 93,088,368 | 26.75 | 2019-10-25 |
| 1366 | 2019-10-28 | 3,417,939 | 108,000 | 1.55 | 219,900,000 | 89,720,899 | 26.25 | 2019-10-24 |
| 1367 | 2019-10-25 | 3,309,939 | 94,000 | 1.51 | 219,900,000 | 85,892,917 | 25.95 | 2019-10-23 |
| 1368 | 2019-10-24 | 3,215,939 | 76,000 | 1.46 | 219,900,000 | 85,061,587 | 26.45 | 2019-10-22 |
| 1369 | 2019-10-23 | 3,139,939 | 16,000 | 1.43 | 219,900,000 | 84,150,365 | 26.80 | 2019-10-21 |
| 1370 | 2019-10-22 | 3,123,939 | 84,000 | 1.42 | 219,900,000 | 83,721,565 | 26.80 | 2019-10-18 |
| 1371 | 2019-10-21 | 3,039,939 | 2,000 | 1.38 | 219,900,000 | 82,686,341 | 27.20 | 2019-10-17 |
| 1372 | 2019-10-18 | 3,037,939 | 48,000 | 1.38 | 219,900,000 | 81,568,662 | 26.85 | 2019-10-16 |
| 1373 | 2019-10-17 | 2,989,939 | 124,000 | 1.36 | 219,900,000 | 80,429,359 | 26.90 | 2019-10-15 |
| 1374 | 2019-10-16 | 2,865,939 | 500,000 | 1.30 | 219,900,000 | 78,096,838 | 27.25 | 2019-10-14 |
| 1375 | 2019-10-15 | 2,365,939 | 366,000 | 1.08 | 219,900,000 | 63,525,462 | 26.85 | 2019-10-11 |
| 1376 | 2019-10-14 | 1,999,939 | 72,000 | 0.91 | 219,900,000 | 51,898,417 | 25.95 | 2019-10-10 |
| 1377 | 2019-10-11 | 1,927,939 | 16,000 | 0.88 | 219,900,000 | 48,873,254 | 25.35 | 2019-10-09 |
| 1378 | 2019-10-10 | 1,911,939 | 242,000 | 0.87 | 219,900,000 | 49,136,832 | 25.70 | 2019-10-08 |
| 1379 | 2019-10-09 | 1,669,939 | 4,000 | 0.76 | 219,900,000 | 42,499,948 | 25.45 | 2019-10-04 |
| 1380 | 2019-10-08 | 1,665,939 | 132,000 | 0.76 | 219,900,000 | 42,398,148 | 25.45 | 2019-10-03 |
| 1381 | 2019-10-04 | 1,533,939 | 60,000 | 0.70 | 219,900,000 | 38,425,172 | 25.05 | 2019-10-02 |
| 1382 | 2019-10-03 | 1,473,939 | -8,000 | 0.67 | 219,900,000 | 38,101,323 | 25.85 | 2019-09-30 |
| 1383 | 2019-10-02 | 1,481,939 | -242,000 | 0.67 | 219,900,000 | 38,974,996 | 26.30 | 2019-09-27 |
| 1384 | 2019-09-30 | 1,723,939 | -122,000 | 0.78 | 219,900,000 | 44,822,414 | 26.00 | 2019-09-26 |
| 1385 | 2019-09-27 | 1,845,939 | -88,000 | 0.84 | 219,900,000 | 49,101,977 | 26.60 | 2019-09-25 |
| 1386 | 2019-09-26 | 1,933,939 | -360,000 | 0.88 | 219,900,000 | 52,989,929 | 27.40 | 2019-09-24 |
| 1387 | 2019-09-25 | 2,293,939 | -516,000 | 1.04 | 219,900,000 | 62,624,535 | 27.30 | 2019-09-23 |
| 1388 | 2019-09-24 | 2,809,939 | -116,000 | 1.28 | 219,900,000 | 78,397,298 | 27.90 | 2019-09-20 |
| 1389 | 2019-09-23 | 2,925,939 | 14,000 | 1.33 | 219,900,000 | 83,096,668 | 28.40 | 2019-09-19 |
| 1390 | 2019-09-20 | 2,911,939 | 6,000 | 1.32 | 219,900,000 | 83,572,649 | 28.70 | 2019-09-18 |
| 1391 | 2019-09-19 | 2,905,939 | -68,000 | 1.32 | 219,900,000 | 83,836,340 | 28.85 | 2019-09-17 |
| 1392 | 2019-09-18 | 2,973,939 | 68,000 | 1.35 | 219,900,000 | 86,392,928 | 29.05 | 2019-09-16 |
| 1393 | 2019-09-17 | 2,905,939 | 32,804 | 1.32 | 219,900,000 | 83,255,152 | 28.65 | 2019-09-13 |
| 1394 | 2019-09-16 | 2,873,135 | 21,325 | 1.31 | 219,900,000 | 83,177,258 | 28.95 | 2019-09-12 |
| 1395 | 2019-09-13 | 2,851,810 | -34,000 | 1.30 | 219,900,000 | 82,702,490 | 29.00 | 2019-09-11 |
| 1396 | 2019-09-12 | 2,885,810 | 14,000 | 1.31 | 219,900,000 | 83,544,200 | 28.95 | 2019-09-10 |
| 1397 | 2019-09-11 | 2,871,810 | -24,000 | 1.31 | 219,900,000 | 84,431,214 | 29.40 | 2019-09-09 |
| 1398 | 2019-09-10 | 2,895,810 | -30,000 | 1.32 | 219,900,000 | 86,005,557 | 29.70 | 2019-09-06 |
| 1399 | 2019-09-09 | 2,925,810 | 10,000 | 1.33 | 219,900,000 | 85,141,071 | 29.10 | 2019-09-05 |
| 1400 | 2019-09-05 | 2,915,810 | -14,000 | 1.33 | 219,900,000 | 82,809,004 | 28.40 | 2019-09-03 |
| 1401 | 2019-09-04 | 2,929,810 | -22,000 | 1.33 | 219,900,000 | 86,136,414 | 29.40 | 2019-09-02 |
| 1402 | 2019-09-03 | 2,951,810 | 34,000 | 1.34 | 219,900,000 | 86,635,624 | 29.35 | 2019-08-30 |
| 1403 | 2019-08-30 | 2,917,810 | 2,000 | 1.33 | 219,900,000 | 85,637,724 | 29.35 | 2019-08-28 |
| 1404 | 2019-08-29 | 2,915,810 | -20,000 | 1.33 | 219,900,000 | 90,681,691 | 31.10 | 2019-08-27 |
| 1405 | 2019-08-28 | 2,935,810 | 20,000 | 1.34 | 219,900,000 | 91,156,901 | 31.05 | 2019-08-26 |
| 1406 | 2019-08-27 | 2,915,810 | 157,710 | 1.33 | 219,900,000 | 93,743,292 | 32.15 | 2019-08-23 |
| 1407 | 2019-08-26 | 2,758,100 | 44,290 | 1.25 | 219,900,000 | 90,327,775 | 32.75 | 2019-08-22 |
| 1408 | 2019-08-23 | 2,713,810 | -4,000 | 1.23 | 219,900,000 | 86,841,920 | 32.00 | 2019-08-21 |
| 1409 | 2019-08-22 | 2,717,810 | 4,000 | 1.24 | 219,900,000 | 85,339,234 | 31.40 | 2019-08-20 |
| 1410 | 2019-08-20 | 2,713,810 | 178,000 | 1.23 | 219,900,000 | 82,771,205 | 30.50 | 2019-08-16 |
| 1411 | 2019-08-19 | 2,535,810 | -72,000 | 1.15 | 219,900,000 | 71,129,471 | 28.05 | 2019-08-15 |
| 1412 | 2019-08-16 | 2,607,810 | -68,000 | 1.19 | 219,900,000 | 72,497,118 | 27.80 | 2019-08-14 |
| 1413 | 2019-08-15 | 2,675,810 | -24,000 | 1.22 | 219,900,000 | 73,584,775 | 27.50 | 2019-08-13 |
| 1414 | 2019-08-14 | 2,699,810 | 4,000 | 1.23 | 219,900,000 | 76,809,595 | 28.45 | 2019-08-12 |
| 1415 | 2019-08-13 | 2,695,810 | -4,000 | 1.23 | 219,900,000 | 76,561,004 | 28.40 | 2019-08-09 |
| 1416 | 2019-08-12 | 2,699,810 | -22,000 | 1.23 | 219,900,000 | 78,834,452 | 29.20 | 2019-08-08 |
| 1417 | 2019-08-09 | 2,721,810 | 26,000 | 1.24 | 219,900,000 | 77,979,857 | 28.65 | 2019-08-07 |
| 1418 | 2019-08-08 | 2,695,810 | 875 | 1.23 | 219,900,000 | 78,313,281 | 29.05 | 2019-08-06 |
| 1419 | 2019-08-01 | 2,694,935 | -30,000 | 1.23 | 219,900,000 | 89,337,095 | 33.15 | 2019-07-30 |
| 1420 | 2019-07-30 | 2,724,935 | -10,000 | 1.24 | 219,900,000 | 89,786,608 | 32.95 | 2019-07-26 |
| 1421 | 2019-07-29 | 2,734,935 | 10,000 | 1.24 | 219,900,000 | 90,252,855 | 33.00 | 2019-07-25 |
| 1422 | 2019-07-24 | 2,724,935 | -14,000 | 1.24 | 219,900,000 | 89,377,868 | 32.80 | 2019-07-22 |
| 1423 | 2019-07-23 | 2,738,935 | 38,000 | 1.25 | 219,900,000 | 90,658,749 | 33.10 | 2019-07-19 |
| 1424 | 2019-07-17 | 2,700,935 | -2,346,000 | 1.23 | 219,900,000 | 96,558,426 | 35.75 | 2019-07-15 |
| 1425 | 2019-07-16 | 5,046,935 | 84,000 | 2.30 | 219,900,000 | 179,418,539 | 35.55 | 2019-07-12 |
| 1426 | 2019-07-15 | 4,962,935 | 68,000 | 2.26 | 219,900,000 | 175,936,046 | 35.45 | 2019-07-11 |
| 1427 | 2019-07-12 | 4,894,935 | 2,406,000 | 2.23 | 219,900,000 | 172,056,965 | 35.15 | 2019-07-10 |
| 1428 | 2019-07-10 | 2,488,935 | 20,000 | 1.13 | 219,900,000 | 86,490,491 | 34.75 | 2019-07-08 |
| 1429 | 2019-07-09 | 2,468,935 | 80,000 | 1.12 | 219,900,000 | 88,758,213 | 35.95 | 2019-07-05 |
| 1430 | 2019-07-04 | 2,388,935 | 178,000 | 1.09 | 219,900,000 | 85,762,767 | 35.90 | 2019-07-02 |
| 1431 | 2019-07-02 | 2,210,935 | 16,000 | 1.01 | 219,900,000 | 79,925,300 | 36.15 | 2019-06-27 |
| 1432 | 2019-06-27 | 2,194,935 | -16,047 | 1.00 | 219,900,000 | 76,164,245 | 34.70 | 2019-06-25 |
| 1433 | 2019-06-26 | 2,210,982 | 18,000 | 1.01 | 219,900,000 | 77,937,116 | 35.25 | 2019-06-24 |
| 1434 | 2019-06-25 | 2,192,982 | -1,999 | 1.00 | 219,900,000 | 76,754,370 | 35.00 | 2019-06-21 |
| 1435 | 2019-06-24 | 2,194,981 | -43,954 | 1.00 | 219,900,000 | 77,373,080 | 35.25 | 2019-06-20 |
| 1436 | 2019-06-21 | 2,238,935 | -74,000 | 1.02 | 219,900,000 | 76,907,417 | 34.35 | 2019-06-19 |
| 1437 | 2019-06-20 | 2,312,935 | -2,001 | 1.05 | 219,900,000 | 77,483,323 | 33.50 | 2019-06-18 |
| 1438 | 2019-06-19 | 2,314,936 | 6,000 | 1.05 | 219,900,000 | 78,013,343 | 33.70 | 2019-06-17 |
| 1439 | 2019-06-18 | 2,308,936 | -25 | 1.05 | 219,900,000 | 75,848,548 | 32.85 | 2019-06-14 |
| 1440 | 2019-06-17 | 2,308,961 | -30,308 | 1.05 | 219,900,000 | 77,581,090 | 33.60 | 2019-06-13 |
| 1441 | 2019-06-14 | 2,339,269 | 41,934 | 1.06 | 219,900,000 | 77,663,731 | 33.20 | 2019-06-12 |
| 1442 | 2019-06-13 | 2,297,335 | 2,400 | 1.04 | 219,900,000 | 78,798,591 | 34.30 | 2019-06-11 |
| 1443 | 2019-06-12 | 2,294,935 | -6,000 | 1.04 | 219,900,000 | 77,109,816 | 33.60 | 2019-06-10 |
| 1444 | 2019-06-11 | 2,300,935 | 24,000 | 1.05 | 219,900,000 | 74,205,154 | 32.25 | 2019-06-06 |
| 1445 | 2019-06-10 | 2,276,935 | -6,000 | 1.04 | 219,900,000 | 74,114,234 | 32.55 | 2019-06-05 |
| 1446 | 2019-06-06 | 2,282,935 | -22,000 | 1.04 | 219,900,000 | 75,108,562 | 32.90 | 2019-06-04 |
| 1447 | 2019-06-05 | 2,304,935 | 27,998 | 1.05 | 219,900,000 | 76,408,595 | 33.15 | 2019-06-03 |
| 1448 | 2019-06-04 | 2,276,937 | -110,015 | 1.04 | 219,900,000 | 74,569,687 | 32.75 | 2019-05-31 |
| 1449 | 2019-06-03 | 2,386,952 | 107,699 | 1.09 | 219,900,000 | 78,769,416 | 33.00 | 2019-05-30 |
| 1450 | 2019-05-31 | 2,279,253 | 2,985 | 1.04 | 219,900,000 | 77,152,714 | 33.85 | 2019-05-29 |
| 1451 | 2019-05-30 | 2,276,268 | -24,000 | 1.04 | 219,900,000 | 77,620,739 | 34.10 | 2019-05-28 |
| 1452 | 2019-05-29 | 2,300,268 | 62,000 | 1.05 | 219,900,000 | 77,173,991 | 33.55 | 2019-05-27 |
| 1453 | 2019-05-28 | 2,238,268 | -36,000 | 1.02 | 219,900,000 | 74,646,238 | 33.35 | 2019-05-24 |
| 1454 | 2019-05-27 | 2,274,268 | 21,333 | 1.03 | 219,900,000 | 75,619,411 | 33.25 | 2019-05-23 |
| 1455 | 2019-05-24 | 2,252,935 | -36,000 | 1.02 | 219,900,000 | 77,613,611 | 34.45 | 2019-05-22 |
| 1456 | 2019-05-23 | 2,288,935 | 38,000 | 1.04 | 219,900,000 | 78,968,258 | 34.50 | 2019-05-21 |
| 1457 | 2019-05-22 | 2,250,935 | -30,000 | 1.02 | 219,900,000 | 76,644,337 | 34.05 | 2019-05-20 |
| 1458 | 2019-05-21 | 2,280,935 | -8,000 | 1.04 | 219,900,000 | 80,288,912 | 35.20 | 2019-05-17 |
| 1459 | 2019-05-20 | 2,288,935 | -54,000 | 1.04 | 219,900,000 | 83,660,574 | 36.55 | 2019-05-16 |
| 1460 | 2019-05-17 | 2,342,935 | -87,790 | 1.07 | 219,900,000 | 86,102,861 | 36.75 | 2019-05-15 |
| 1461 | 2019-05-16 | 2,430,725 | -156,000 | 1.11 | 219,900,000 | 86,169,201 | 35.45 | 2019-05-14 |
| 1462 | 2019-05-15 | 2,586,725 | 52,000 | 1.18 | 219,900,000 | 98,683,559 | 38.15 | 2019-05-10 |
| 1463 | 2019-05-10 | 2,534,725 | -50,000 | 1.15 | 219,900,000 | 97,079,968 | 38.30 | 2019-05-08 |
| 1464 | 2019-05-08 | 2,584,725 | -34,000 | 1.18 | 219,900,000 | 101,838,165 | 39.40 | 2019-05-06 |
| 1465 | 2019-05-07 | 2,618,725 | -12,000 | 1.19 | 219,900,000 | 107,498,661 | 41.05 | 2019-05-03 |
| 1466 | 2019-05-03 | 2,630,725 | 134,000 | 1.20 | 219,900,000 | 106,938,971 | 40.65 | 2019-04-30 |
| 1467 | 2019-05-02 | 2,496,725 | -26,000 | 1.14 | 219,900,000 | 101,616,708 | 40.70 | 2019-04-29 |
| 1468 | 2019-04-30 | 2,522,725 | 92,000 | 1.15 | 219,900,000 | 92,962,416 | 36.85 | 2019-04-26 |
| 1469 | 2019-04-29 | 2,430,725 | -26,000 | 1.11 | 219,900,000 | 91,030,651 | 37.45 | 2019-04-25 |
| 1470 | 2019-04-26 | 2,456,725 | 80,000 | 1.12 | 219,900,000 | 91,267,334 | 37.15 | 2019-04-24 |
| 1471 | 2019-04-25 | 2,376,725 | -34,000 | 1.08 | 219,900,000 | 88,770,679 | 37.35 | 2019-04-23 |
| 1472 | 2019-04-24 | 2,410,725 | -14,000 | 1.10 | 219,900,000 | 91,245,941 | 37.85 | 2019-04-18 |
| 1473 | 2019-04-23 | 2,424,725 | -16,000 | 1.10 | 219,900,000 | 92,382,023 | 38.10 | 2019-04-17 |
| 1474 | 2019-04-18 | 2,440,725 | -36,000 | 1.11 | 219,900,000 | 92,625,514 | 37.95 | 2019-04-16 |
| 1475 | 2019-04-17 | 2,476,725 | -28,000 | 1.13 | 219,900,000 | 92,381,843 | 37.30 | 2019-04-15 |
| 1476 | 2019-04-16 | 2,504,725 | 36,000 | 1.14 | 219,900,000 | 94,302,896 | 37.65 | 2019-04-12 |
| 1477 | 2019-04-15 | 2,468,725 | 92,000 | 1.12 | 219,900,000 | 91,713,134 | 37.15 | 2019-04-11 |
| 1478 | 2019-04-12 | 2,376,725 | 7,790 | 1.08 | 219,900,000 | 92,216,930 | 38.80 | 2019-04-10 |
| 1479 | 2019-04-11 | 2,368,935 | 69,918 | 1.08 | 219,900,000 | 90,493,317 | 38.20 | 2019-04-09 |
| 1480 | 2019-04-10 | 2,299,017 | 50,000 | 1.05 | 219,900,000 | 84,144,022 | 36.60 | 2019-04-08 |
| 1481 | 2019-04-08 | 2,249,017 | -6,000 | 1.02 | 219,900,000 | 78,715,595 | 35.00 | 2019-04-03 |
| 1482 | 2019-04-04 | 2,255,017 | -2,000 | 1.03 | 219,900,000 | 79,263,848 | 35.15 | 2019-04-02 |
| 1483 | 2019-04-03 | 2,257,017 | -105,156 | 1.03 | 219,900,000 | 79,898,402 | 35.40 | 2019-04-01 |
| 1484 | 2019-04-02 | 2,362,173 | 116,000 | 1.07 | 219,900,000 | 81,731,186 | 34.60 | 2019-03-29 |
| 1485 | 2019-04-01 | 2,246,173 | 4,000 | 1.02 | 219,900,000 | 74,348,326 | 33.10 | 2019-03-28 |
| 1486 | 2019-03-29 | 2,242,173 | 4,000 | 1.02 | 219,900,000 | 75,337,013 | 33.60 | 2019-03-27 |
| 1487 | 2019-03-28 | 2,238,173 | 4,000 | 1.02 | 219,900,000 | 73,300,166 | 32.75 | 2019-03-26 |
| 1488 | 2019-03-27 | 2,234,173 | 14,000 | 1.02 | 219,900,000 | 73,727,709 | 33.00 | 2019-03-25 |
| 1489 | 2019-03-26 | 2,220,173 | -18,000 | 1.01 | 219,900,000 | 75,041,847 | 33.80 | 2019-03-22 |
| 1490 | 2019-03-25 | 2,238,173 | -194,000 | 1.02 | 219,900,000 | 75,874,065 | 33.90 | 2019-03-21 |
| 1491 | 2019-03-22 | 2,432,173 | 276,000 | 1.11 | 219,900,000 | 81,721,013 | 33.60 | 2019-03-20 |
| 1492 | 2019-03-21 | 2,156,173 | -110,000 | 0.98 | 219,900,000 | 73,525,499 | 34.10 | 2019-03-19 |
| 1493 | 2019-03-20 | 2,266,173 | 302,000 | 1.03 | 219,900,000 | 80,109,216 | 35.35 | 2019-03-18 |
| 1494 | 2019-03-19 | 1,964,173 | 16,000 | 0.89 | 219,900,000 | 65,014,126 | 33.10 | 2019-03-15 |
| 1495 | 2019-03-18 | 1,948,173 | 10,000 | 0.89 | 219,900,000 | 61,562,267 | 31.60 | 2019-03-14 |
| 1496 | 2019-03-15 | 1,938,173 | 120,000 | 0.88 | 219,900,000 | 59,695,728 | 30.80 | 2019-03-13 |
| 1497 | 2019-03-14 | 1,818,173 | -32,000 | 0.83 | 219,900,000 | 56,545,180 | 31.10 | 2019-03-12 |
| 1498 | 2019-03-13 | 1,850,173 | -24,000 | 0.84 | 219,900,000 | 57,632,889 | 31.15 | 2019-03-11 |
| 1499 | 2019-03-12 | 1,874,173 | -274,000 | 0.85 | 219,900,000 | 57,162,277 | 30.50 | 2019-03-08 |
| 1500 | 2019-03-11 | 2,148,173 | -268,000 | 0.98 | 219,900,000 | 69,493,397 | 32.35 | 2019-03-07 |
| 1501 | 2019-03-08 | 2,416,173 | -4,000 | 1.10 | 219,900,000 | 81,545,839 | 33.75 | 2019-03-06 |
| 1502 | 2019-03-07 | 2,420,173 | -236,000 | 1.10 | 219,900,000 | 79,865,709 | 33.00 | 2019-03-05 |
| 1503 | 2019-03-06 | 2,656,173 | 208,000 | 1.21 | 219,900,000 | 84,200,684 | 31.70 | 2019-03-04 |
| 1504 | 2019-03-05 | 2,448,173 | -6,000 | 1.11 | 219,900,000 | 76,382,998 | 31.20 | 2019-03-01 |
| 1505 | 2019-03-04 | 2,454,173 | -56,000 | 1.12 | 219,900,000 | 74,729,568 | 30.45 | 2019-02-28 |
| 1506 | 2019-03-01 | 2,510,173 | -22,000 | 1.14 | 219,900,000 | 77,564,346 | 30.90 | 2019-02-27 |
| 1507 | 2019-02-28 | 2,532,173 | 250,000 | 1.15 | 219,900,000 | 79,130,406 | 31.25 | 2019-02-26 |
| 1508 | 2019-02-27 | 2,282,173 | -24,000 | 1.04 | 219,900,000 | 72,116,667 | 31.60 | 2019-02-25 |
| 1509 | 2019-02-26 | 2,306,173 | -94,000 | 1.05 | 219,900,000 | 72,529,141 | 31.45 | 2019-02-22 |
| 1510 | 2019-02-25 | 2,400,173 | -30,000 | 1.09 | 219,900,000 | 75,845,467 | 31.60 | 2019-02-21 |
| 1511 | 2019-02-22 | 2,430,173 | -22,000 | 1.11 | 219,900,000 | 77,157,993 | 31.75 | 2019-02-20 |
| 1512 | 2019-02-21 | 2,452,173 | -74,000 | 1.12 | 219,900,000 | 76,017,363 | 31.00 | 2019-02-19 |
| 1513 | 2019-02-20 | 2,526,173 | -134,000 | 1.15 | 219,900,000 | 77,679,820 | 30.75 | 2019-02-18 |
| 1514 | 2019-02-19 | 2,660,173 | -90,000 | 1.21 | 219,900,000 | 80,071,207 | 30.10 | 2019-02-15 |
| 1515 | 2019-02-18 | 2,750,173 | 88,000 | 1.25 | 219,900,000 | 86,492,941 | 31.45 | 2019-02-14 |
| 1516 | 2019-02-14 | 2,662,173 | -98,000 | 1.21 | 219,900,000 | 81,728,711 | 30.70 | 2019-02-12 |
| 1517 | 2019-02-13 | 2,760,173 | 58,000 | 1.26 | 219,900,000 | 82,253,155 | 29.80 | 2019-02-11 |
| 1518 | 2019-02-12 | 2,702,173 | -38,000 | 1.23 | 219,900,000 | 81,200,299 | 30.05 | 2019-02-08 |
| 1519 | 2019-02-11 | 2,740,173 | 176,000 | 1.25 | 219,900,000 | 84,671,346 | 30.90 | 2019-02-01 |
| 1520 | 2019-02-08 | 2,564,173 | -10,000 | 1.17 | 219,900,000 | 77,309,816 | 30.15 | 2019-01-31 |
| 1521 | 2019-02-01 | 2,574,173 | -12,000 | 1.17 | 219,900,000 | 81,215,158 | 31.55 | 2019-01-30 |
| 1522 | 2019-01-31 | 2,586,173 | -56,000 | 1.18 | 219,900,000 | 82,628,227 | 31.95 | 2019-01-29 |
| 1523 | 2019-01-30 | 2,642,173 | -8,000 | 1.20 | 219,900,000 | 82,303,689 | 31.15 | 2019-01-28 |
| 1524 | 2019-01-29 | 2,650,173 | -30,000 | 1.21 | 219,900,000 | 84,275,501 | 31.80 | 2019-01-25 |
| 1525 | 2019-01-28 | 2,680,173 | 50,000 | 1.22 | 219,900,000 | 85,631,527 | 31.95 | 2019-01-24 |
| 1526 | 2019-01-25 | 2,630,173 | -154,000 | 1.20 | 219,900,000 | 82,718,941 | 31.45 | 2019-01-23 |
| 1527 | 2019-01-23 | 2,784,173 | 4,000 | 1.27 | 219,900,000 | 85,056,485 | 30.55 | 2019-01-21 |
| 1528 | 2019-01-22 | 2,780,173 | 28,000 | 1.26 | 219,900,000 | 85,629,328 | 30.80 | 2019-01-18 |
| 1529 | 2019-01-21 | 2,752,173 | 96,000 | 1.25 | 219,900,000 | 83,390,842 | 30.30 | 2019-01-17 |
| 1530 | 2019-01-18 | 2,656,173 | 96,000 | 1.21 | 219,900,000 | 80,880,468 | 30.45 | 2019-01-16 |
| 1531 | 2019-01-17 | 2,560,173 | 106,000 | 1.16 | 219,900,000 | 74,373,026 | 29.05 | 2019-01-15 |
| 1532 | 2019-01-16 | 2,454,173 | 116,000 | 1.12 | 219,900,000 | 68,716,844 | 28.00 | 2019-01-14 |
| 1533 | 2019-01-15 | 2,338,173 | -32,000 | 1.06 | 219,900,000 | 65,702,661 | 28.10 | 2019-01-11 |
| 1534 | 2019-01-14 | 2,370,173 | 42,000 | 1.08 | 219,900,000 | 66,483,353 | 28.05 | 2019-01-10 |
| 1535 | 2019-01-11 | 2,328,173 | 111,500 | 1.06 | 219,900,000 | 63,209,897 | 27.15 | 2019-01-09 |
| 1536 | 2019-01-10 | 2,216,673 | 16,440 | 1.01 | 219,900,000 | 59,406,836 | 26.80 | 2019-01-08 |
| 1537 | 2019-01-09 | 2,200,233 | -40,000 | 1.00 | 219,900,000 | 58,746,221 | 26.70 | 2019-01-07 |
| 1538 | 2019-01-08 | 2,240,233 | 50,000 | 1.02 | 219,900,000 | 60,710,314 | 27.10 | 2019-01-04 |
| 1539 | 2019-01-07 | 2,190,233 | -14,000 | 1.00 | 219,900,000 | 57,165,081 | 26.10 | 2019-01-03 |
| 1540 | 2019-01-04 | 2,204,233 | -10,000 | 1.00 | 219,900,000 | 59,844,926 | 27.15 | 2019-01-02 |
| 1541 | 2019-01-03 | 2,214,233 | -14,000 | 1.01 | 219,900,000 | 62,330,659 | 28.15 | 2018-12-28 |
| 1542 | 2019-01-02 | 2,228,233 | -30,000 | 1.01 | 219,900,000 | 59,939,468 | 26.90 | 2018-12-27 |
| 1543 | 2018-12-28 | 2,258,233 | -170,000 | 1.03 | 219,900,000 | 62,665,966 | 27.75 | 2018-12-21 |
| 1544 | 2018-12-27 | 2,428,233 | 2,000 | 1.10 | 219,900,000 | 68,840,406 | 28.35 | 2018-12-20 |
| 1545 | 2018-12-21 | 2,426,233 | -20,000 | 1.10 | 219,900,000 | 69,511,575 | 28.65 | 2018-12-19 |
| 1546 | 2018-12-20 | 2,446,233 | -26,000 | 1.11 | 219,900,000 | 72,286,185 | 29.55 | 2018-12-18 |
| 1547 | 2018-12-19 | 2,472,233 | 20,000 | 1.12 | 219,900,000 | 74,043,378 | 29.95 | 2018-12-17 |
| 1548 | 2018-12-18 | 2,452,233 | -32,550 | 1.12 | 219,900,000 | 73,566,990 | 30.00 | 2018-12-14 |
| 1549 | 2018-12-17 | 2,484,783 | 74,000 | 1.13 | 219,900,000 | 77,649,469 | 31.25 | 2018-12-13 |
| 1550 | 2018-12-14 | 2,410,783 | -56,000 | 1.10 | 219,900,000 | 73,890,499 | 30.65 | 2018-12-12 |
| 1551 | 2018-12-13 | 2,466,783 | -36,000 | 1.12 | 219,900,000 | 76,716,951 | 31.10 | 2018-12-11 |
| 1552 | 2018-12-12 | 2,502,783 | -96,000 | 1.14 | 219,900,000 | 76,084,603 | 30.40 | 2018-12-10 |
| 1553 | 2018-12-11 | 2,598,783 | 68,000 | 1.18 | 219,900,000 | 79,652,699 | 30.65 | 2018-12-07 |
| 1554 | 2018-12-10 | 2,530,783 | -112,000 | 1.15 | 219,900,000 | 78,707,351 | 31.10 | 2018-12-06 |
| 1555 | 2018-12-07 | 2,642,783 | -440 | 1.20 | 219,900,000 | 90,118,900 | 34.10 | 2018-12-05 |
| 1556 | 2018-12-06 | 2,643,223 | -36,000 | 1.20 | 219,900,000 | 89,340,937 | 33.80 | 2018-12-04 |
| 1557 | 2018-12-05 | 2,679,223 | -128,000 | 1.22 | 219,900,000 | 90,557,737 | 33.80 | 2018-12-03 |
| 1558 | 2018-12-04 | 2,807,223 | 51,454 | 1.28 | 219,900,000 | 88,708,247 | 31.60 | 2018-11-30 |
| 1559 | 2018-12-03 | 2,755,769 | 20,000 | 1.25 | 219,900,000 | 84,050,955 | 30.50 | 2018-11-29 |
| 1560 | 2018-11-30 | 2,735,769 | -10,000 | 1.24 | 219,900,000 | 83,577,743 | 30.55 | 2018-11-28 |
| 1561 | 2018-11-29 | 2,745,769 | 2,000 | 1.25 | 219,900,000 | 84,157,820 | 30.65 | 2018-11-27 |
| 1562 | 2018-11-28 | 2,743,769 | 8,000 | 1.25 | 219,900,000 | 83,822,143 | 30.55 | 2018-11-26 |
| 1563 | 2018-11-27 | 2,735,769 | -6,000 | 1.24 | 219,900,000 | 84,398,474 | 30.85 | 2018-11-23 |
| 1564 | 2018-11-26 | 2,741,769 | -4,000 | 1.25 | 219,900,000 | 86,639,900 | 31.60 | 2018-11-22 |
| 1565 | 2018-11-23 | 2,745,769 | 10,000 | 1.25 | 219,900,000 | 85,667,993 | 31.20 | 2018-11-21 |
| 1566 | 2018-11-22 | 2,735,769 | -31,454 | 1.24 | 219,900,000 | 84,124,897 | 30.75 | 2018-11-20 |
| 1567 | 2018-11-21 | 2,767,223 | 56,000 | 1.26 | 219,900,000 | 86,337,358 | 31.20 | 2018-11-19 |
| 1568 | 2018-11-20 | 2,711,223 | -104,000 | 1.23 | 219,900,000 | 85,403,525 | 31.50 | 2018-11-16 |
| 1569 | 2018-11-19 | 2,815,223 | 58,550 | 1.28 | 219,900,000 | 89,101,808 | 31.65 | 2018-11-15 |
| 1570 | 2018-11-16 | 2,756,673 | -102,000 | 1.25 | 219,900,000 | 85,594,697 | 31.05 | 2018-11-14 |
| 1571 | 2018-11-15 | 2,858,673 | 142,000 | 1.30 | 219,900,000 | 93,621,541 | 32.75 | 2018-11-13 |
| 1572 | 2018-11-14 | 2,716,673 | -38,000 | 1.24 | 219,900,000 | 84,352,697 | 31.05 | 2018-11-12 |
| 1573 | 2018-11-13 | 2,754,673 | -114,000 | 1.25 | 219,900,000 | 85,119,396 | 30.90 | 2018-11-09 |
| 1574 | 2018-11-12 | 2,868,673 | 74,000 | 1.30 | 219,900,000 | 87,637,960 | 30.55 | 2018-11-08 |
| 1575 | 2018-11-09 | 2,794,673 | -260,000 | 1.27 | 219,900,000 | 86,774,597 | 31.05 | 2018-11-07 |
| 1576 | 2018-11-08 | 3,054,673 | 198,000 | 1.39 | 219,900,000 | 92,862,059 | 30.40 | 2018-11-06 |
| 1577 | 2018-11-07 | 2,856,673 | -40,000 | 1.30 | 219,900,000 | 82,986,351 | 29.05 | 2018-11-05 |
| 1578 | 2018-11-06 | 2,896,673 | -94,000 | 1.32 | 219,900,000 | 86,900,190 | 30.00 | 2018-11-02 |
| 1579 | 2018-11-05 | 2,990,673 | -18,000 | 1.36 | 219,900,000 | 87,925,786 | 29.40 | 2018-11-01 |
| 1580 | 2018-11-02 | 3,008,673 | -216,737 | 1.37 | 219,900,000 | 85,897,614 | 28.55 | 2018-10-31 |
| 1581 | 2018-11-01 | 3,225,410 | 194,000 | 1.47 | 219,900,000 | 87,892,423 | 27.25 | 2018-10-30 |
| 1582 | 2018-10-31 | 3,031,410 | -54,000 | 1.38 | 219,900,000 | 71,086,565 | 23.45 | 2018-10-29 |
| 1583 | 2018-10-30 | 3,085,410 | -74,000 | 1.40 | 219,900,000 | 74,666,922 | 24.20 | 2018-10-26 |
| 1584 | 2018-10-29 | 3,159,410 | -80,000 | 1.44 | 219,900,000 | 79,459,162 | 25.15 | 2018-10-25 |
| 1585 | 2018-10-26 | 3,239,410 | -114,000 | 1.47 | 219,900,000 | 81,795,103 | 25.25 | 2018-10-24 |
| 1586 | 2018-10-25 | 3,353,410 | -218,000 | 1.52 | 219,900,000 | 83,667,580 | 24.95 | 2018-10-23 |
| 1587 | 2018-10-24 | 3,571,410 | 124,000 | 1.62 | 219,900,000 | 94,106,654 | 26.35 | 2018-10-22 |
| 1588 | 2018-10-23 | 3,447,410 | 77,740 | 1.57 | 219,900,000 | 83,599,693 | 24.25 | 2018-10-19 |
| 1589 | 2018-10-22 | 3,369,670 | -52,000 | 1.53 | 219,900,000 | 80,366,630 | 23.85 | 2018-10-18 |
| 1590 | 2018-10-19 | 3,421,670 | -116,000 | 1.56 | 219,900,000 | 83,317,665 | 24.35 | 2018-10-16 |
| 1591 | 2018-10-18 | 3,537,670 | 28,000 | 1.61 | 219,900,000 | 87,203,566 | 24.65 | 2018-10-15 |
| 1592 | 2018-10-16 | 3,509,670 | -1,830,000 | 1.60 | 219,900,000 | 88,443,684 | 25.20 | 2018-10-12 |
| 1593 | 2018-10-15 | 5,339,670 | 1,778,000 | 2.43 | 219,900,000 | 130,287,948 | 24.40 | 2018-10-11 |
| 1594 | 2018-10-12 | 3,561,670 | -18,000 | 1.62 | 219,900,000 | 89,397,917 | 25.10 | 2018-10-10 |
| 1595 | 2018-10-11 | 3,579,670 | 14,000 | 1.63 | 219,900,000 | 89,491,750 | 25.00 | 2018-10-09 |
| 1596 | 2018-10-10 | 3,565,670 | -8,000 | 1.62 | 219,900,000 | 89,854,884 | 25.20 | 2018-10-08 |
| 1597 | 2018-10-09 | 3,573,670 | -14,000 | 1.63 | 219,900,000 | 91,843,319 | 25.70 | 2018-10-05 |
| 1598 | 2018-10-08 | 3,587,670 | -2,000 | 1.63 | 219,900,000 | 93,638,187 | 26.10 | 2018-10-04 |
| 1599 | 2018-10-05 | 3,589,670 | -216,000 | 1.63 | 219,900,000 | 98,177,475 | 27.35 | 2018-10-03 |
| 1600 | 2018-10-04 | 3,805,670 | -92,000 | 1.73 | 219,900,000 | 107,890,745 | 28.35 | 2018-10-02 |
| 1601 | 2018-10-03 | 3,897,670 | -42,000 | 1.77 | 219,900,000 | 108,744,993 | 27.90 | 2018-09-28 |
| 1602 | 2018-10-02 | 3,939,670 | -248,000 | 1.79 | 219,900,000 | 107,552,991 | 27.30 | 2018-09-27 |
| 1603 | 2018-09-28 | 4,187,670 | -22,000 | 1.90 | 219,900,000 | 116,417,226 | 27.80 | 2018-09-26 |
| 1604 | 2018-09-27 | 4,209,670 | -34,000 | 1.91 | 219,900,000 | 109,872,387 | 26.10 | 2018-09-24 |
| 1605 | 2018-09-26 | 4,243,670 | -46,000 | 1.93 | 219,900,000 | 113,518,173 | 26.75 | 2018-09-21 |
| 1606 | 2018-09-24 | 4,289,670 | -26,000 | 1.95 | 219,900,000 | 111,316,937 | 25.95 | 2018-09-20 |
| 1607 | 2018-09-21 | 4,315,670 | -24,000 | 1.96 | 219,900,000 | 113,717,905 | 26.35 | 2018-09-19 |
| 1608 | 2018-09-20 | 4,339,670 | -24,000 | 1.97 | 219,900,000 | 113,265,387 | 26.10 | 2018-09-18 |
| 1609 | 2018-09-19 | 4,363,670 | -42,000 | 1.98 | 219,900,000 | 113,673,604 | 26.05 | 2018-09-17 |
| 1610 | 2018-09-18 | 4,405,670 | 60,000 | 2.00 | 219,900,000 | 116,529,972 | 26.45 | 2018-09-14 |
| 1611 | 2018-09-17 | 4,345,670 | -36,000 | 1.98 | 219,900,000 | 111,031,869 | 25.55 | 2018-09-13 |
| 1612 | 2018-09-14 | 4,381,670 | 96,000 | 1.99 | 219,900,000 | 111,075,335 | 25.35 | 2018-09-12 |
| 1613 | 2018-09-13 | 4,285,670 | -50,000 | 1.95 | 219,900,000 | 115,070,240 | 26.85 | 2018-09-11 |
| 1614 | 2018-09-12 | 4,335,670 | -32,000 | 1.97 | 219,900,000 | 117,713,441 | 27.15 | 2018-09-10 |
| 1615 | 2018-09-11 | 4,367,670 | 48,000 | 1.99 | 219,900,000 | 123,168,294 | 28.20 | 2018-09-07 |
| 1616 | 2018-09-10 | 4,319,670 | -92,000 | 1.96 | 219,900,000 | 121,598,711 | 28.15 | 2018-09-06 |
| 1617 | 2018-09-07 | 4,411,670 | 86,000 | 2.01 | 219,900,000 | 126,173,762 | 28.60 | 2018-09-05 |
| 1618 | 2018-09-06 | 4,325,670 | -91,000 | 1.97 | 219,900,000 | 128,039,832 | 29.60 | 2018-09-04 |
| 1619 | 2018-09-05 | 4,416,670 | -93,000 | 2.01 | 219,900,000 | 129,408,431 | 29.30 | 2018-09-03 |
| 1620 | 2018-09-04 | 4,509,670 | -382,000 | 2.05 | 219,900,000 | 130,329,463 | 28.90 | 2018-08-31 |
| 1621 | 2018-09-03 | 4,891,670 | 22,000 | 2.22 | 219,900,000 | 145,282,599 | 29.70 | 2018-08-30 |
| 1622 | 2018-08-31 | 4,869,670 | 22,000 | 2.21 | 219,900,000 | 145,603,133 | 29.90 | 2018-08-29 |
| 1623 | 2018-08-30 | 4,847,670 | -50,000 | 2.20 | 219,900,000 | 143,006,265 | 29.50 | 2018-08-28 |
| 1624 | 2018-08-29 | 4,897,670 | 238,000 | 2.23 | 219,900,000 | 149,134,052 | 30.45 | 2018-08-27 |
| 1625 | 2018-08-28 | 4,659,670 | -102,000 | 2.12 | 219,900,000 | 135,130,430 | 29.00 | 2018-08-24 |
| 1626 | 2018-08-27 | 4,761,670 | -30,000 | 2.17 | 219,900,000 | 142,135,850 | 29.85 | 2018-08-23 |
| 1627 | 2018-08-24 | 4,791,670 | -36,000 | 2.18 | 219,900,000 | 147,583,436 | 30.80 | 2018-08-22 |
| 1628 | 2018-08-23 | 4,827,670 | -8,000 | 2.20 | 219,900,000 | 150,623,304 | 31.20 | 2018-08-21 |
| 1629 | 2018-08-22 | 4,835,670 | 48,000 | 2.20 | 219,900,000 | 142,168,698 | 29.40 | 2018-08-20 |
| 1630 | 2018-08-21 | 4,787,670 | 46,000 | 2.18 | 219,900,000 | 137,645,513 | 28.75 | 2018-08-17 |
| 1631 | 2018-08-20 | 4,741,670 | 52,000 | 2.16 | 219,900,000 | 138,456,764 | 29.20 | 2018-08-16 |
| 1632 | 2018-08-17 | 4,689,670 | -250,000 | 2.13 | 219,900,000 | 136,000,430 | 29.00 | 2018-08-15 |
| 1633 | 2018-08-16 | 4,939,670 | -39,479 | 2.25 | 219,900,000 | 155,599,605 | 31.50 | 2018-08-14 |
| 1634 | 2018-08-15 | 4,979,149 | -8,000 | 2.26 | 219,900,000 | 164,809,832 | 33.10 | 2018-08-13 |
| 1635 | 2018-08-14 | 4,987,149 | -36,000 | 2.27 | 219,900,000 | 164,575,917 | 33.00 | 2018-08-10 |
| 1636 | 2018-08-13 | 5,023,149 | -34,000 | 2.28 | 219,900,000 | 167,270,862 | 33.30 | 2018-08-09 |
| 1637 | 2018-08-10 | 5,057,149 | 42,000 | 2.30 | 219,900,000 | 161,828,768 | 32.00 | 2018-08-08 |
| 1638 | 2018-08-09 | 5,015,149 | -244,300 | 2.28 | 219,900,000 | 162,992,343 | 32.50 | 2018-08-07 |
| 1639 | 2018-08-08 | 5,259,449 | -22,000 | 2.39 | 219,900,000 | 162,254,002 | 30.85 | 2018-08-06 |
| 1640 | 2018-08-07 | 5,281,449 | 64,000 | 2.40 | 219,900,000 | 170,590,803 | 32.30 | 2018-08-03 |
| 1641 | 2018-08-06 | 5,217,449 | -1,100 | 2.37 | 219,900,000 | 176,088,904 | 33.75 | 2018-08-02 |
| 1642 | 2018-08-03 | 5,218,549 | -22,000 | 2.37 | 219,900,000 | 178,474,376 | 34.20 | 2018-08-01 |
| 1643 | 2018-08-02 | 5,240,549 | -54,000 | 2.38 | 219,900,000 | 175,034,337 | 33.40 | 2018-07-31 |
| 1644 | 2018-08-01 | 5,294,549 | 12,000 | 2.41 | 219,900,000 | 186,897,580 | 35.30 | 2018-07-30 |
| 1645 | 2018-07-31 | 5,282,549 | -38,000 | 2.40 | 219,900,000 | 191,756,529 | 36.30 | 2018-07-27 |
| 1646 | 2018-07-30 | 5,320,549 | 104,000 | 2.42 | 219,900,000 | 190,741,682 | 35.85 | 2018-07-26 |
| 1647 | 2018-07-27 | 5,216,549 | 30,000 | 2.37 | 219,900,000 | 189,882,384 | 36.40 | 2018-07-25 |
| 1648 | 2018-07-26 | 5,186,549 | -8,000 | 2.36 | 219,900,000 | 179,973,250 | 34.70 | 2018-07-24 |
| 1649 | 2018-07-25 | 5,194,549 | 192,000 | 2.36 | 219,900,000 | 178,952,213 | 34.45 | 2018-07-23 |
| 1650 | 2018-07-24 | 5,002,549 | 50,000 | 2.27 | 219,900,000 | 179,091,254 | 35.80 | 2018-07-20 |
| 1651 | 2018-07-23 | 4,952,549 | -94,000 | 2.25 | 219,900,000 | 177,796,509 | 35.90 | 2018-07-19 |
| 1652 | 2018-07-20 | 5,046,549 | 22,000 | 2.29 | 219,900,000 | 184,956,021 | 36.65 | 2018-07-18 |
| 1653 | 2018-07-19 | 5,024,549 | 44,000 | 2.28 | 219,900,000 | 179,376,399 | 35.70 | 2018-07-17 |
| 1654 | 2018-07-18 | 4,980,549 | -38,000 | 2.26 | 219,900,000 | 186,521,560 | 37.45 | 2018-07-16 |
| 1655 | 2018-07-17 | 5,018,549 | -84,000 | 2.28 | 219,900,000 | 187,944,660 | 37.45 | 2018-07-13 |
| 1656 | 2018-07-16 | 5,102,549 | -1,478,000 | 2.32 | 219,900,000 | 183,691,764 | 36.00 | 2018-07-12 |
| 1657 | 2018-07-13 | 6,580,549 | -134,976 | 2.99 | 219,900,000 | 225,712,831 | 34.30 | 2018-07-11 |
| 1658 | 2018-07-12 | 6,715,525 | -321,885 | 3.05 | 219,900,000 | 236,386,480 | 35.20 | 2018-07-10 |
| 1659 | 2018-07-11 | 7,037,410 | 48,000 | 3.20 | 219,900,000 | 252,291,149 | 35.85 | 2018-07-09 |
| 1660 | 2018-07-10 | 6,989,410 | 2,036,000 | 3.18 | 219,900,000 | 225,757,943 | 32.30 | 2018-07-06 |
| 1661 | 2018-07-09 | 4,953,410 | 28,000 | 2.25 | 219,900,000 | 156,527,756 | 31.60 | 2018-07-05 |
| 1662 | 2018-07-06 | 4,925,410 | 10,000 | 2.24 | 219,900,000 | 160,075,825 | 32.50 | 2018-07-04 |
| 1663 | 2018-07-05 | 4,915,410 | 56,000 | 2.24 | 219,900,000 | 166,140,858 | 33.80 | 2018-07-03 |
| 1664 | 2018-07-04 | 4,859,410 | 108,000 | 2.21 | 219,900,000 | 168,135,586 | 34.60 | 2018-06-29 |
| 1665 | 2018-07-03 | 4,751,410 | 612,000 | 2.16 | 219,900,000 | 148,243,992 | 31.20 | 2018-06-28 |
| 1666 | 2018-06-29 | 4,139,410 | 54,451 | 1.88 | 219,900,000 | 133,909,914 | 32.35 | 2018-06-27 |
| 1667 | 2018-06-28 | 4,084,959 | 70,163 | 1.86 | 219,900,000 | 139,092,854 | 34.05 | 2018-06-26 |
| 1668 | 2018-06-27 | 4,014,796 | 66,163 | 1.83 | 219,900,000 | 138,711,202 | 34.55 | 2018-06-25 |
| 1669 | 2018-06-26 | 3,948,633 | 222,878 | 1.80 | 219,900,000 | 139,781,608 | 35.40 | 2018-06-22 |
| 1670 | 2018-06-25 | 3,725,755 | 454,000 | 1.69 | 219,900,000 | 128,724,835 | 34.55 | 2018-06-21 |
| 1671 | 2018-06-22 | 3,271,755 | 303,400 | 1.49 | 219,900,000 | 119,255,470 | 36.45 | 2018-06-20 |
| 1672 | 2018-06-21 | 2,968,355 | 205,035 | 1.35 | 219,900,000 | 106,563,945 | 35.90 | 2018-06-19 |
| 1673 | 2018-06-20 | 2,763,320 | 96,000 | 1.26 | 219,900,000 | 106,664,152 | 38.60 | 2018-06-15 |
| 1674 | 2018-06-19 | 2,667,320 | 10,985 | 1.21 | 219,900,000 | 108,826,656 | 40.80 | 2018-06-14 |
| 1675 | 2018-06-15 | 2,656,335 | -195,385 | 1.21 | 219,900,000 | 111,566,070 | 42.00 | 2018-06-13 |
| 1676 | 2018-06-14 | 2,851,720 | 31,650 | 1.30 | 219,900,000 | 120,912,928 | 42.40 | 2018-06-12 |
| 1677 | 2018-06-13 | 2,820,070 | -335,300 | 1.28 | 219,900,000 | 112,943,804 | 40.05 | 2018-06-11 |
| 1678 | 2018-06-12 | 3,155,370 | -200,000 | 1.43 | 219,900,000 | 125,110,421 | 39.65 | 2018-06-08 |
| 1679 | 2018-06-11 | 3,355,370 | 48,000 | 1.53 | 219,900,000 | 132,872,652 | 39.60 | 2018-06-07 |
| 1680 | 2018-06-08 | 3,307,370 | -56,000 | 1.50 | 219,900,000 | 127,168,377 | 38.45 | 2018-06-06 |
| 1681 | 2018-06-07 | 3,363,370 | -72,000 | 1.53 | 219,900,000 | 133,357,621 | 39.65 | 2018-06-05 |
| 1682 | 2018-06-06 | 3,435,370 | 14,000 | 1.56 | 219,900,000 | 133,635,893 | 38.90 | 2018-06-04 |
| 1683 | 2018-06-05 | 3,421,370 | -320,000 | 1.56 | 219,900,000 | 132,920,225 | 38.85 | 2018-06-01 |
| 1684 | 2018-06-04 | 3,741,370 | -208,000 | 1.70 | 219,900,000 | 153,396,170 | 41.00 | 2018-05-31 |
| 1685 | 2018-06-01 | 3,949,370 | 268,000 | 1.80 | 219,900,000 | 148,101,375 | 37.50 | 2018-05-30 |
| 1686 | 2018-05-31 | 3,681,370 | -90,000 | 1.67 | 219,900,000 | 134,554,074 | 36.55 | 2018-05-29 |
| 1687 | 2018-05-30 | 3,771,370 | -28,000 | 1.72 | 219,900,000 | 143,312,060 | 38.00 | 2018-05-28 |
| 1688 | 2018-05-29 | 3,799,370 | -12,000 | 1.73 | 219,900,000 | 144,186,092 | 37.95 | 2018-05-25 |
| 1689 | 2018-05-28 | 3,811,370 | -16,794 | 1.73 | 219,900,000 | 143,688,649 | 37.70 | 2018-05-24 |
| 1690 | 2018-05-25 | 3,828,164 | 24,000 | 1.74 | 219,900,000 | 142,407,701 | 37.20 | 2018-05-23 |
| 1691 | 2018-05-24 | 3,804,164 | -204,000 | 1.73 | 219,900,000 | 137,900,945 | 36.25 | 2018-05-21 |
| 1692 | 2018-05-23 | 4,008,164 | 260,000 | 1.82 | 219,900,000 | 149,103,701 | 37.20 | 2018-05-18 |
| 1693 | 2018-05-21 | 3,748,164 | 244,000 | 1.70 | 219,900,000 | 133,622,047 | 35.65 | 2018-05-17 |
| 1694 | 2018-05-18 | 3,504,164 | 16,000 | 1.59 | 219,900,000 | 128,427,611 | 36.65 | 2018-05-16 |
| 1695 | 2018-05-17 | 3,488,164 | -70,000 | 1.59 | 219,900,000 | 130,631,742 | 37.45 | 2018-05-15 |
| 1696 | 2018-05-15 | 3,558,164 | -244,736 | 1.62 | 219,900,000 | 115,818,238 | 32.55 | 2018-05-11 |
| 1697 | 2018-05-14 | 3,802,900 | 292,000 | 1.73 | 219,900,000 | 128,918,310 | 33.90 | 2018-05-10 |
| 1698 | 2018-05-11 | 3,510,900 | 270,000 | 1.60 | 219,900,000 | 116,210,790 | 33.10 | 2018-05-09 |
| 1699 | 2018-05-10 | 3,240,900 | -20,000 | 1.47 | 219,900,000 | 107,273,790 | 33.10 | 2018-05-08 |
| 1700 | 2018-05-09 | 3,260,900 | 514,000 | 1.48 | 219,900,000 | 110,870,600 | 34.00 | 2018-05-07 |
| 1701 | 2018-05-08 | 2,746,900 | 422,000 | 1.25 | 219,900,000 | 87,626,110 | 31.90 | 2018-05-04 |
| 1702 | 2018-05-07 | 2,324,900 | -252,000 | 1.06 | 219,900,000 | 73,234,350 | 31.50 | 2018-05-03 |
| 1703 | 2018-05-04 | 2,576,900 | -383,982 | 1.17 | 219,900,000 | 80,785,815 | 31.35 | 2018-05-02 |
| 1704 | 2018-05-03 | 2,960,882 | -218,521 | 1.35 | 219,900,000 | 89,714,725 | 30.30 | 2018-04-30 |
| 1705 | 2018-05-02 | 3,179,403 | 134,000 | 1.45 | 219,900,000 | 94,746,209 | 29.80 | 2018-04-27 |
| 1706 | 2018-04-30 | 3,045,403 | -72,000 | 1.38 | 219,900,000 | 78,875,938 | 25.90 | 2018-04-26 |
| 1707 | 2018-04-27 | 3,117,403 | -412,000 | 1.42 | 219,900,000 | 84,481,621 | 27.10 | 2018-04-25 |
| 1708 | 2018-04-26 | 3,529,403 | -104,735 | 1.61 | 219,900,000 | 92,823,299 | 26.30 | 2018-04-24 |
| 1709 | 2018-04-25 | 3,634,138 | -60,000 | 1.65 | 219,900,000 | 93,579,054 | 25.75 | 2018-04-23 |
| 1710 | 2018-04-24 | 3,694,138 | -312,000 | 1.68 | 219,900,000 | 94,939,347 | 25.70 | 2018-04-20 |
| 1711 | 2018-04-23 | 4,006,138 | -77,017 | 1.82 | 219,900,000 | 102,156,519 | 25.50 | 2018-04-19 |
| 1712 | 2018-04-20 | 4,083,155 | -12,000 | 1.86 | 219,900,000 | 95,954,143 | 23.50 | 2018-04-18 |
| 1713 | 2018-04-19 | 4,095,155 | -32,000 | 1.86 | 219,900,000 | 97,259,931 | 23.75 | 2018-04-17 |
| 1714 | 2018-04-18 | 4,127,155 | -8,000 | 1.88 | 219,900,000 | 99,258,078 | 24.05 | 2018-04-16 |
| 1715 | 2018-04-17 | 4,135,155 | 36,000 | 1.88 | 219,900,000 | 99,863,993 | 24.15 | 2018-04-13 |
| 1716 | 2018-04-16 | 4,099,155 | -242,000 | 1.86 | 219,900,000 | 101,044,171 | 24.65 | 2018-04-12 |
| 1717 | 2018-04-13 | 4,341,155 | -32,168 | 1.97 | 219,900,000 | 107,877,702 | 24.85 | 2018-04-11 |
| 1718 | 2018-04-12 | 4,373,323 | -60,000 | 1.99 | 219,900,000 | 111,738,403 | 25.55 | 2018-04-10 |
| 1719 | 2018-04-11 | 4,433,323 | 10,000 | 2.02 | 219,900,000 | 112,606,404 | 25.40 | 2018-04-09 |
| 1720 | 2018-04-10 | 4,423,323 | 26,000 | 2.01 | 219,900,000 | 113,900,567 | 25.75 | 2018-04-06 |
| 1721 | 2018-04-09 | 4,397,323 | -140,000 | 2.00 | 219,900,000 | 111,692,004 | 25.40 | 2018-04-04 |
| 1722 | 2018-04-06 | 4,537,323 | 314,000 | 2.06 | 219,900,000 | 111,618,146 | 24.60 | 2018-04-03 |
| 1723 | 2018-04-03 | 4,223,323 | 8,000 | 1.92 | 219,900,000 | 104,104,912 | 24.65 | 2018-03-28 |
| 1724 | 2018-03-29 | 4,215,323 | -32,000 | 1.92 | 219,900,000 | 106,647,672 | 25.30 | 2018-03-27 |
| 1725 | 2018-03-28 | 4,247,323 | -24,000 | 1.93 | 219,900,000 | 106,395,441 | 25.05 | 2018-03-26 |
| 1726 | 2018-03-27 | 4,271,323 | 48,000 | 1.94 | 219,900,000 | 101,443,921 | 23.75 | 2018-03-23 |
| 1727 | 2018-03-26 | 4,223,323 | -12,000 | 1.92 | 219,900,000 | 103,893,746 | 24.60 | 2018-03-22 |
| 1728 | 2018-03-23 | 4,235,323 | 122,000 | 1.93 | 219,900,000 | 103,765,414 | 24.50 | 2018-03-21 |
| 1729 | 2018-03-22 | 4,113,323 | 58,000 | 1.87 | 219,900,000 | 102,010,410 | 24.80 | 2018-03-20 |
| 1730 | 2018-03-21 | 4,055,323 | -56,000 | 1.84 | 219,900,000 | 98,747,115 | 24.35 | 2018-03-19 |
| 1731 | 2018-03-20 | 4,111,323 | -60,000 | 1.87 | 219,900,000 | 98,671,752 | 24.00 | 2018-03-16 |
| 1732 | 2018-03-19 | 4,171,323 | -272,000 | 1.90 | 219,900,000 | 98,234,657 | 23.55 | 2018-03-15 |
| 1733 | 2018-03-16 | 4,443,323 | -30,000 | 2.02 | 219,900,000 | 101,529,931 | 22.85 | 2018-03-14 |
| 1734 | 2018-03-15 | 4,473,323 | 100,000 | 2.03 | 219,900,000 | 101,097,100 | 22.60 | 2018-03-13 |
| 1735 | 2018-03-14 | 4,373,323 | -62,000 | 1.99 | 219,900,000 | 100,586,429 | 23.00 | 2018-03-12 |
| 1736 | 2018-03-13 | 4,435,323 | -72,000 | 2.02 | 219,900,000 | 100,460,066 | 22.65 | 2018-03-09 |
| 1737 | 2018-03-12 | 4,507,323 | -82,000 | 2.05 | 219,900,000 | 101,189,401 | 22.45 | 2018-03-08 |
| 1738 | 2018-03-09 | 4,589,323 | -68,000 | 2.09 | 219,900,000 | 99,588,309 | 21.70 | 2018-03-07 |
| 1739 | 2018-03-08 | 4,657,323 | -46,000 | 2.12 | 219,900,000 | 100,831,043 | 21.65 | 2018-03-06 |
| 1740 | 2018-03-07 | 4,703,323 | -40,000 | 2.14 | 219,900,000 | 98,064,285 | 20.85 | 2018-03-05 |
| 1741 | 2018-03-06 | 4,743,323 | -22,000 | 2.16 | 219,900,000 | 100,321,281 | 21.15 | 2018-03-02 |
| 1742 | 2018-03-05 | 4,765,323 | -24,000 | 2.17 | 219,900,000 | 103,169,243 | 21.65 | 2018-03-01 |
| 1743 | 2018-03-02 | 4,789,323 | 8,000 | 2.18 | 219,900,000 | 101,773,114 | 21.25 | 2018-02-28 |
| 1744 | 2018-03-01 | 4,781,323 | -46,000 | 2.17 | 219,900,000 | 102,559,378 | 21.45 | 2018-02-27 |
| 1745 | 2018-02-28 | 4,827,323 | 154,000 | 2.20 | 219,900,000 | 105,718,374 | 21.90 | 2018-02-26 |
| 1746 | 2018-02-27 | 4,673,323 | -26,000 | 2.13 | 219,900,000 | 99,775,446 | 21.35 | 2018-02-23 |
| 1747 | 2018-02-26 | 4,699,323 | -110,000 | 2.14 | 219,900,000 | 100,330,546 | 21.35 | 2018-02-22 |
| 1748 | 2018-02-23 | 4,809,323 | -72,000 | 2.19 | 219,900,000 | 104,843,241 | 21.80 | 2018-02-21 |
| 1749 | 2018-02-22 | 4,881,323 | -64,000 | 2.22 | 219,900,000 | 104,460,312 | 21.40 | 2018-02-20 |
| 1750 | 2018-02-21 | 4,945,323 | -26,000 | 2.25 | 219,900,000 | 103,357,251 | 20.90 | 2018-02-14 |
| 1751 | 2018-02-20 | 4,971,323 | -12,000 | 2.26 | 219,900,000 | 103,652,085 | 20.85 | 2018-02-13 |
| 1752 | 2018-02-14 | 4,983,323 | -34,000 | 2.27 | 219,900,000 | 103,154,786 | 20.70 | 2018-02-12 |
| 1753 | 2018-02-13 | 5,017,323 | -38,000 | 2.28 | 219,900,000 | 100,597,326 | 20.05 | 2018-02-09 |
| 1754 | 2018-02-09 | 5,055,323 | 80,000 | 2.30 | 219,900,000 | 104,392,420 | 20.65 | 2018-02-07 |
| 1755 | 2018-02-08 | 4,975,323 | 30,000 | 2.26 | 219,900,000 | 103,735,485 | 20.85 | 2018-02-06 |
| 1756 | 2018-02-07 | 4,945,323 | -124,000 | 2.25 | 219,900,000 | 110,280,703 | 22.30 | 2018-02-05 |
| 1757 | 2018-02-06 | 5,069,323 | 86,000 | 2.31 | 219,900,000 | 115,327,098 | 22.75 | 2018-02-02 |
| 1758 | 2018-02-05 | 4,983,323 | 2,000 | 2.27 | 219,900,000 | 110,131,438 | 22.10 | 2018-02-01 |
| 1759 | 2018-02-02 | 4,981,323 | 66,000 | 2.27 | 219,900,000 | 113,823,231 | 22.85 | 2018-01-31 |
| 1760 | 2018-02-01 | 4,915,323 | 24,000 | 2.24 | 219,900,000 | 113,298,195 | 23.05 | 2018-01-30 |
| 1761 | 2018-01-31 | 4,891,323 | 42,000 | 2.22 | 219,900,000 | 116,168,921 | 23.75 | 2018-01-29 |
| 1762 | 2018-01-30 | 4,849,323 | 56,000 | 2.21 | 219,900,000 | 118,081,015 | 24.35 | 2018-01-26 |
| 1763 | 2018-01-29 | 4,793,323 | 138,000 | 2.18 | 219,900,000 | 118,874,410 | 24.80 | 2018-01-25 |
| 1764 | 2018-01-26 | 4,655,323 | 140,000 | 2.12 | 219,900,000 | 111,960,518 | 24.05 | 2018-01-24 |
| 1765 | 2018-01-25 | 4,515,323 | 68,000 | 2.05 | 219,900,000 | 108,819,284 | 24.10 | 2018-01-23 |
| 1766 | 2018-01-24 | 4,447,323 | 2,000 | 2.02 | 219,900,000 | 108,737,047 | 24.45 | 2018-01-22 |
| 1767 | 2018-01-23 | 4,445,323 | 132,000 | 2.02 | 219,900,000 | 109,132,680 | 24.55 | 2018-01-19 |
| 1768 | 2018-01-22 | 4,313,323 | 76,000 | 1.96 | 219,900,000 | 105,676,414 | 24.50 | 2018-01-18 |
| 1769 | 2018-01-19 | 4,237,323 | 102,000 | 1.93 | 219,900,000 | 102,966,949 | 24.30 | 2018-01-17 |
| 1770 | 2018-01-18 | 4,135,323 | 40,000 | 1.88 | 219,900,000 | 102,969,543 | 24.90 | 2018-01-16 |
| 1771 | 2018-01-17 | 4,095,323 | 134,000 | 1.86 | 219,900,000 | 99,311,583 | 24.25 | 2018-01-15 |
| 1772 | 2018-01-16 | 3,961,323 | 184,000 | 1.80 | 219,900,000 | 98,042,744 | 24.75 | 2018-01-12 |
| 1773 | 2018-01-15 | 3,777,323 | 76,000 | 1.72 | 219,900,000 | 90,278,020 | 23.90 | 2018-01-11 |
| 1774 | 2018-01-12 | 3,701,323 | -28,000 | 1.68 | 219,900,000 | 88,461,620 | 23.90 | 2018-01-10 |
| 1775 | 2018-01-11 | 3,729,323 | 24,000 | 1.70 | 219,900,000 | 88,571,421 | 23.75 | 2018-01-09 |
| 1776 | 2018-01-10 | 3,705,323 | -17,832 | 1.69 | 219,900,000 | 86,889,824 | 23.45 | 2018-01-08 |
| 1777 | 2018-01-09 | 3,723,155 | -13,600 | 1.69 | 219,900,000 | 88,052,616 | 23.65 | 2018-01-05 |
| 1778 | 2018-01-08 | 3,736,755 | -96,000 | 1.70 | 219,900,000 | 89,495,282 | 23.95 | 2018-01-04 |
| 1779 | 2018-01-05 | 3,832,755 | -46,000 | 1.74 | 219,900,000 | 91,219,569 | 23.80 | 2018-01-03 |
| 1780 | 2018-01-04 | 3,878,755 | -24,000 | 1.76 | 219,900,000 | 90,181,054 | 23.25 | 2018-01-02 |
| 1781 | 2018-01-03 | 3,902,755 | 26,000 | 1.77 | 219,900,000 | 89,958,503 | 23.05 | 2017-12-29 |
| 1782 | 2018-01-02 | 3,876,755 | 12,000 | 1.76 | 219,900,000 | 86,257,799 | 22.25 | 2017-12-28 |
| 1783 | 2017-12-29 | 3,864,755 | -52,000 | 1.76 | 219,900,000 | 88,309,652 | 22.85 | 2017-12-27 |
| 1784 | 2017-12-27 | 3,916,755 | -2,000 | 1.78 | 219,900,000 | 88,126,988 | 22.50 | 2017-12-21 |
| 1785 | 2017-12-22 | 3,918,755 | -4,000 | 1.78 | 219,900,000 | 87,192,299 | 22.25 | 2017-12-20 |
| 1786 | 2017-12-21 | 3,922,755 | -46,000 | 1.78 | 219,900,000 | 85,712,197 | 21.85 | 2017-12-19 |
| 1787 | 2017-12-20 | 3,968,755 | 12,000 | 1.80 | 219,900,000 | 86,518,859 | 21.80 | 2017-12-18 |
| 1788 | 2017-12-19 | 3,956,755 | 10,893 | 1.80 | 219,900,000 | 86,850,772 | 21.95 | 2017-12-15 |
| 1789 | 2017-12-18 | 3,945,862 | -23,490 | 1.79 | 219,900,000 | 87,795,430 | 22.25 | 2017-12-14 |
| 1790 | 2017-12-15 | 3,969,352 | 19,031 | 1.81 | 219,900,000 | 87,127,276 | 21.95 | 2017-12-13 |
| 1791 | 2017-12-14 | 3,950,321 | 14,406 | 1.80 | 219,900,000 | 86,116,998 | 21.80 | 2017-12-12 |
| 1792 | 2017-12-13 | 3,935,915 | -10,000 | 1.79 | 219,900,000 | 85,802,947 | 21.80 | 2017-12-11 |
| 1793 | 2017-12-12 | 3,945,915 | 66,000 | 1.79 | 219,900,000 | 85,823,651 | 21.75 | 2017-12-08 |
| 1794 | 2017-12-11 | 3,879,915 | 44,000 | 1.76 | 219,900,000 | 80,896,228 | 20.85 | 2017-12-07 |
| 1795 | 2017-12-08 | 3,835,915 | 32,000 | 1.74 | 219,900,000 | 81,704,990 | 21.30 | 2017-12-06 |
| 1796 | 2017-12-07 | 3,803,915 | 6,000 | 1.73 | 219,900,000 | 83,686,130 | 22.00 | 2017-12-05 |
| 1797 | 2017-12-06 | 3,797,915 | 28,000 | 1.73 | 219,900,000 | 86,212,671 | 22.70 | 2017-12-04 |
| 1798 | 2017-12-05 | 3,769,915 | 2,000 | 1.71 | 219,900,000 | 84,823,088 | 22.50 | 2017-12-01 |
| 1799 | 2017-12-04 | 3,767,915 | 70,000 | 1.71 | 219,900,000 | 84,589,692 | 22.45 | 2017-11-30 |
| 1800 | 2017-12-01 | 3,697,915 | -4,000 | 1.68 | 219,900,000 | 84,867,149 | 22.95 | 2017-11-29 |
| 1801 | 2017-11-30 | 3,701,915 | 600 | 1.68 | 219,900,000 | 83,663,279 | 22.60 | 2017-11-28 |
| 1802 | 2017-11-29 | 3,701,315 | -4,000 | 1.68 | 219,900,000 | 84,389,982 | 22.80 | 2017-11-27 |
| 1803 | 2017-11-28 | 3,705,315 | 14,000 | 1.69 | 219,900,000 | 86,148,574 | 23.25 | 2017-11-24 |
| 1804 | 2017-11-27 | 3,691,315 | -44,000 | 1.68 | 219,900,000 | 85,269,377 | 23.10 | 2017-11-23 |
| 1805 | 2017-11-24 | 3,735,315 | 22,000 | 1.70 | 219,900,000 | 87,406,371 | 23.40 | 2017-11-22 |
| 1806 | 2017-11-23 | 3,713,315 | -20,000 | 1.69 | 219,900,000 | 87,448,568 | 23.55 | 2017-11-21 |
| 1807 | 2017-11-22 | 3,733,315 | 60,000 | 1.70 | 219,900,000 | 85,866,245 | 23.00 | 2017-11-20 |
| 1808 | 2017-11-21 | 3,673,315 | 30,000 | 1.67 | 219,900,000 | 84,302,579 | 22.95 | 2017-11-17 |
| 1809 | 2017-11-17 | 3,643,315 | 32,000 | 1.66 | 219,900,000 | 88,168,223 | 24.20 | 2017-11-15 |
| 1810 | 2017-11-16 | 3,611,315 | -16,000 | 1.64 | 219,900,000 | 88,116,086 | 24.40 | 2017-11-14 |
| 1811 | 2017-11-15 | 3,627,315 | -22,000 | 1.65 | 219,900,000 | 92,496,533 | 25.50 | 2017-11-13 |
| 1812 | 2017-11-14 | 3,649,315 | -106,000 | 1.66 | 219,900,000 | 97,254,245 | 26.65 | 2017-11-10 |
| 1813 | 2017-11-13 | 3,755,315 | -56,472 | 1.71 | 219,900,000 | 98,577,019 | 26.25 | 2017-11-09 |
| 1814 | 2017-11-10 | 3,811,787 | 16,000 | 1.73 | 219,900,000 | 100,059,409 | 26.25 | 2017-11-08 |
| 1815 | 2017-11-09 | 3,795,787 | 28,000 | 1.73 | 219,900,000 | 100,018,987 | 26.35 | 2017-11-07 |
| 1816 | 2017-11-07 | 3,767,787 | 28,000 | 1.71 | 219,900,000 | 98,904,409 | 26.25 | 2017-11-03 |
| 1817 | 2017-11-06 | 3,739,787 | -469,600 | 1.70 | 219,900,000 | 97,234,462 | 26.00 | 2017-11-02 |
| 1818 | 2017-11-03 | 4,209,387 | -226,000 | 1.91 | 219,900,000 | 111,969,694 | 26.60 | 2017-11-01 |
| 1819 | 2017-11-02 | 4,435,387 | 70,000 | 2.02 | 219,900,000 | 121,529,604 | 27.40 | 2017-10-31 |
| 1820 | 2017-11-01 | 4,365,387 | -12,406 | 1.99 | 219,900,000 | 108,261,598 | 24.80 | 2017-10-30 |
| 1821 | 2017-10-31 | 4,377,793 | -10,000 | 1.99 | 219,900,000 | 106,818,149 | 24.40 | 2017-10-27 |
| 1822 | 2017-10-30 | 4,387,793 | 61,500 | 2.00 | 219,900,000 | 106,842,760 | 24.35 | 2017-10-26 |
| 1823 | 2017-10-27 | 4,326,293 | 12,000 | 1.97 | 219,900,000 | 103,831,032 | 24.00 | 2017-10-25 |
| 1824 | 2017-10-26 | 4,314,293 | -48,000 | 1.96 | 219,900,000 | 103,327,317 | 23.95 | 2017-10-24 |
| 1825 | 2017-10-25 | 4,362,293 | 668,000 | 1.98 | 219,900,000 | 107,312,408 | 24.60 | 2017-10-23 |
| 1826 | 2017-10-24 | 3,694,293 | -150,000 | 1.68 | 219,900,000 | 84,784,024 | 22.95 | 2017-10-20 |
| 1827 | 2017-10-23 | 3,844,293 | 48,000 | 1.75 | 219,900,000 | 86,112,163 | 22.40 | 2017-10-19 |
| 1828 | 2017-10-20 | 3,796,293 | -216,000 | 1.73 | 219,900,000 | 87,314,739 | 23.00 | 2017-10-18 |
| 1829 | 2017-10-19 | 4,012,293 | 12,000 | 1.82 | 219,900,000 | 87,467,987 | 21.80 | 2017-10-17 |
| 1830 | 2017-10-18 | 4,000,293 | -2,000 | 1.82 | 219,900,000 | 88,406,475 | 22.10 | 2017-10-16 |
| 1831 | 2017-10-17 | 4,002,293 | -34,000 | 1.82 | 219,900,000 | 89,051,019 | 22.25 | 2017-10-13 |
| 1832 | 2017-10-16 | 4,036,293 | 558,000 | 1.84 | 219,900,000 | 87,587,558 | 21.70 | 2017-10-12 |
| 1833 | 2017-10-13 | 3,478,293 | -14,000 | 1.58 | 219,900,000 | 75,826,787 | 21.80 | 2017-10-11 |
| 1834 | 2017-10-12 | 3,492,293 | -80,000 | 1.59 | 219,900,000 | 74,909,685 | 21.45 | 2017-10-10 |
| 1835 | 2017-10-11 | 3,572,293 | -12,000 | 1.62 | 219,900,000 | 75,375,382 | 21.10 | 2017-10-09 |
| 1836 | 2017-10-10 | 3,584,293 | -68,000 | 1.63 | 219,900,000 | 76,703,870 | 21.40 | 2017-10-06 |
| 1837 | 2017-10-09 | 3,652,293 | 44,000 | 1.66 | 219,900,000 | 76,150,309 | 20.85 | 2017-10-04 |
| 1838 | 2017-10-06 | 3,608,293 | 28,000 | 1.64 | 219,900,000 | 75,052,494 | 20.80 | 2017-10-03 |
| 1839 | 2017-10-04 | 3,580,293 | -34,000 | 1.63 | 219,900,000 | 73,037,977 | 20.40 | 2017-09-29 |
| 1840 | 2017-10-03 | 3,614,293 | -14,000 | 1.64 | 219,900,000 | 72,647,289 | 20.10 | 2017-09-28 |
| 1841 | 2017-09-29 | 3,628,293 | -12,000 | 1.65 | 219,900,000 | 72,747,275 | 20.05 | 2017-09-27 |
| 1842 | 2017-09-28 | 3,640,293 | -16,000 | 1.66 | 219,900,000 | 72,150,607 | 19.82 | 2017-09-26 |
| 1843 | 2017-09-27 | 3,656,293 | -8,000 | 1.66 | 219,900,000 | 72,906,482 | 19.94 | 2017-09-25 |
| 1844 | 2017-09-26 | 3,664,293 | -28,000 | 1.67 | 219,900,000 | 74,385,148 | 20.30 | 2017-09-22 |
| 1845 | 2017-09-25 | 3,692,293 | -18,000 | 1.68 | 219,900,000 | 75,507,392 | 20.45 | 2017-09-21 |
| 1846 | 2017-09-22 | 3,710,293 | -14,000 | 1.69 | 219,900,000 | 75,504,463 | 20.35 | 2017-09-20 |
| 1847 | 2017-09-21 | 3,724,293 | -14,000 | 1.69 | 219,900,000 | 76,161,792 | 20.45 | 2017-09-19 |
| 1848 | 2017-09-20 | 3,738,293 | -2,000 | 1.70 | 219,900,000 | 76,261,177 | 20.40 | 2017-09-18 |
| 1849 | 2017-09-19 | 3,740,293 | 20,000 | 1.70 | 219,900,000 | 77,050,036 | 20.60 | 2017-09-15 |
| 1850 | 2017-09-18 | 3,720,293 | -21,000 | 1.69 | 219,900,000 | 76,452,021 | 20.55 | 2017-09-14 |
| 1851 | 2017-09-15 | 3,741,293 | -4,000 | 1.70 | 219,900,000 | 76,696,507 | 20.50 | 2017-09-13 |
| 1852 | 2017-09-14 | 3,745,293 | -23,157 | 1.70 | 219,900,000 | 76,591,242 | 20.45 | 2017-09-12 |
| 1853 | 2017-09-13 | 3,768,450 | -80,039 | 1.71 | 219,900,000 | 77,818,493 | 20.65 | 2017-09-11 |
| 1854 | 2017-09-12 | 3,848,489 | -16,000 | 1.75 | 219,900,000 | 79,086,449 | 20.55 | 2017-09-08 |
| 1855 | 2017-09-11 | 3,864,489 | -43,084 | 1.76 | 219,900,000 | 78,835,576 | 20.40 | 2017-09-07 |
| 1856 | 2017-09-08 | 3,907,573 | -121,918 | 1.78 | 219,900,000 | 79,323,732 | 20.30 | 2017-09-06 |
| 1857 | 2017-09-07 | 4,029,491 | -336,000 | 1.83 | 219,900,000 | 83,007,515 | 20.60 | 2017-09-05 |
| 1858 | 2017-09-06 | 4,365,491 | 96,000 | 1.99 | 219,900,000 | 86,436,722 | 19.80 | 2017-09-04 |
| 1859 | 2017-09-05 | 4,269,491 | -8,000 | 1.94 | 219,900,000 | 84,962,871 | 19.90 | 2017-09-01 |
| 1860 | 2017-09-04 | 4,277,491 | -12,000 | 1.95 | 219,900,000 | 84,608,772 | 19.78 | 2017-08-31 |
| 1861 | 2017-09-01 | 4,289,491 | 2,000 | 1.95 | 219,900,000 | 85,017,712 | 19.82 | 2017-08-30 |
| 1862 | 2017-08-31 | 4,287,491 | -334,000 | 1.95 | 219,900,000 | 83,777,574 | 19.54 | 2017-08-29 |
| 1863 | 2017-08-30 | 4,621,491 | -84,000 | 2.10 | 219,900,000 | 91,782,811 | 19.86 | 2017-08-28 |
| 1864 | 2017-08-29 | 4,705,491 | 108,000 | 2.14 | 219,900,000 | 95,521,467 | 20.30 | 2017-08-25 |
| 1865 | 2017-08-28 | 4,597,491 | 40,000 | 2.09 | 219,900,000 | 93,558,942 | 20.35 | 2017-08-24 |
| 1866 | 2017-08-25 | 4,557,491 | 318,000 | 2.07 | 219,900,000 | 91,058,670 | 19.98 | 2017-08-22 |
| 1867 | 2017-08-24 | 4,239,491 | 339,196 | 1.93 | 219,900,000 | 85,213,769 | 20.10 | 2017-08-21 |
| 1868 | 2017-08-22 | 3,900,295 | -186,000 | 1.77 | 219,900,000 | 74,885,664 | 19.20 | 2017-08-18 |
| 1869 | 2017-08-21 | 4,086,295 | -101,666 | 1.86 | 219,900,000 | 78,702,042 | 19.26 | 2017-08-17 |
| 1870 | 2017-08-18 | 4,187,961 | 200,000 | 1.90 | 219,900,000 | 82,754,109 | 19.76 | 2017-08-16 |
| 1871 | 2017-08-17 | 3,987,961 | -2,000 | 1.81 | 219,900,000 | 79,759,220 | 20.00 | 2017-08-15 |
| 1872 | 2017-08-16 | 3,989,961 | -36,000 | 1.81 | 219,900,000 | 79,320,425 | 19.88 | 2017-08-14 |
| 1873 | 2017-08-15 | 4,025,961 | 36,000 | 1.83 | 219,900,000 | 79,069,874 | 19.64 | 2017-08-11 |
| 1874 | 2017-08-14 | 3,989,961 | -8,000 | 1.81 | 219,900,000 | 79,559,822 | 19.94 | 2017-08-10 |
| 1875 | 2017-08-11 | 3,997,961 | -36,000 | 1.82 | 219,900,000 | 80,758,812 | 20.20 | 2017-08-09 |
| 1876 | 2017-08-10 | 4,033,961 | 8,000 | 1.83 | 219,900,000 | 81,889,408 | 20.30 | 2017-08-08 |
| 1877 | 2017-08-09 | 4,025,961 | -2,000 | 1.83 | 219,900,000 | 82,330,902 | 20.45 | 2017-08-07 |
| 1878 | 2017-08-08 | 4,027,961 | 156,000 | 1.83 | 219,900,000 | 80,962,016 | 20.10 | 2017-08-04 |
| 1879 | 2017-08-07 | 3,871,961 | -6,000 | 1.76 | 219,900,000 | 77,361,781 | 19.98 | 2017-08-03 |
| 1880 | 2017-08-04 | 3,877,961 | 6,000 | 1.76 | 219,900,000 | 78,334,812 | 20.20 | 2017-08-02 |
| 1881 | 2017-08-03 | 3,871,961 | 28,000 | 1.76 | 219,900,000 | 78,794,406 | 20.35 | 2017-08-01 |
| 1882 | 2017-08-01 | 3,843,961 | -107,022 | 1.75 | 219,900,000 | 79,762,191 | 20.75 | 2017-07-28 |
| 1883 | 2017-07-31 | 3,950,983 | 85,228 | 1.80 | 219,900,000 | 81,785,348 | 20.70 | 2017-07-27 |
| 1884 | 2017-07-28 | 3,865,755 | 25,579 | 1.76 | 219,900,000 | 81,954,006 | 21.20 | 2017-07-26 |
| 1885 | 2017-07-27 | 3,840,176 | 48,947 | 1.75 | 219,900,000 | 82,371,775 | 21.45 | 2017-07-25 |
| 1886 | 2017-07-26 | 3,791,229 | 8,000 | 1.72 | 219,900,000 | 81,890,546 | 21.60 | 2017-07-24 |
| 1887 | 2017-07-25 | 3,783,229 | -152,000 | 1.72 | 219,900,000 | 82,285,231 | 21.75 | 2017-07-21 |
| 1888 | 2017-07-24 | 3,935,229 | 6,000 | 1.79 | 219,900,000 | 83,623,616 | 21.25 | 2017-07-20 |
| 1889 | 2017-07-21 | 3,929,229 | 4,000 | 1.79 | 219,900,000 | 84,478,424 | 21.50 | 2017-07-19 |
| 1890 | 2017-07-20 | 3,925,229 | -150,000 | 1.79 | 219,900,000 | 84,588,685 | 21.55 | 2017-07-18 |
| 1891 | 2017-07-19 | 4,075,229 | -24,000 | 1.85 | 219,900,000 | 87,209,901 | 21.40 | 2017-07-17 |
| 1892 | 2017-07-18 | 4,099,229 | -24,000 | 1.86 | 219,900,000 | 87,723,501 | 21.40 | 2017-07-14 |
| 1893 | 2017-07-17 | 4,123,229 | -254,000 | 1.88 | 219,900,000 | 88,649,424 | 21.50 | 2017-07-13 |
| 1894 | 2017-07-14 | 4,377,229 | -162,000 | 1.99 | 219,900,000 | 93,672,701 | 21.40 | 2017-07-12 |
| 1895 | 2017-07-13 | 4,539,229 | -22,000 | 2.06 | 219,900,000 | 95,777,732 | 21.10 | 2017-07-11 |
| 1896 | 2017-07-12 | 4,561,229 | -38,000 | 2.07 | 219,900,000 | 95,557,748 | 20.95 | 2017-07-10 |
| 1897 | 2017-07-11 | 4,599,229 | 1,973,229 | 2.09 | 219,900,000 | 97,503,655 | 21.20 | 2017-07-07 |
| 1898 | 2017-07-10 | 2,626,000 | -42,000 | 1.19 | 219,900,000 | 55,539,900 | 21.15 | 2017-07-06 |
| 1899 | 2017-07-07 | 2,668,000 | 30,000 | 1.21 | 219,900,000 | 56,961,800 | 21.35 | 2017-07-05 |
| 1900 | 2017-07-06 | 2,638,000 | -12,000 | 1.20 | 219,900,000 | 56,057,500 | 21.25 | 2017-07-04 |
| 1901 | 2017-07-05 | 2,650,000 | -60,000 | 1.21 | 219,900,000 | 57,372,500 | 21.65 | 2017-07-03 |
| 1902 | 2017-07-04 | 2,710,000 | 54,000 | 1.23 | 219,900,000 | 58,129,500 | 21.45 | 2017-06-30 |
| 1903 | 2017-07-03 | 2,656,000 | 36,000 | 1.21 | 219,900,000 | 57,236,800 | 21.55 | 2017-06-29 |
| 1904 | 2017-06-30 | 2,620,000 | 52,000 | 1.19 | 219,900,000 | 56,461,000 | 21.55 | 2017-06-28 |
| 1905 | 2017-06-29 | 2,568,000 | 20,000 | 1.17 | 219,900,000 | 56,239,200 | 21.90 | 2017-06-27 |
| 1906 | 2017-06-28 | 2,548,000 | 88,000 | 1.16 | 219,900,000 | 57,202,600 | 22.45 | 2017-06-26 |
| 1907 | 2017-06-27 | 2,460,000 | -12,000 | 1.12 | 219,900,000 | 55,473,000 | 22.55 | 2017-06-23 |
| 1908 | 2017-06-26 | 2,472,000 | 60,000 | 1.12 | 219,900,000 | 54,507,600 | 22.05 | 2017-06-22 |
| 1909 | 2017-06-22 | 2,412,000 | -20,000 | 1.10 | 219,900,000 | 53,305,200 | 22.10 | 2017-06-20 |
| 1910 | 2017-06-21 | 2,432,000 | 152,000 | 1.11 | 219,900,000 | 53,504,000 | 22.00 | 2017-06-19 |
| 1911 | 2017-06-20 | 2,280,000 | 56,000 | 1.04 | 219,900,000 | 49,362,000 | 21.65 | 2017-06-16 |
| 1912 | 2017-06-19 | 2,224,000 | -34,000 | 1.01 | 219,900,000 | 48,816,800 | 21.95 | 2017-06-15 |
| 1913 | 2017-06-16 | 2,258,000 | -94,000 | 1.03 | 219,900,000 | 49,901,800 | 22.10 | 2017-06-14 |
| 1914 | 2017-06-15 | 2,352,000 | -18,000 | 1.07 | 219,900,000 | 52,684,800 | 22.40 | 2017-06-13 |
| 1915 | 2017-06-14 | 2,370,000 | 42,000 | 1.08 | 219,900,000 | 52,495,500 | 22.15 | 2017-06-12 |
| 1916 | 2017-06-13 | 2,328,000 | 16,000 | 1.06 | 219,900,000 | 52,147,200 | 22.40 | 2017-06-09 |
| 1917 | 2017-06-12 | 2,312,000 | 120,000 | 1.05 | 219,900,000 | 52,713,600 | 22.80 | 2017-06-08 |
| 1918 | 2017-06-09 | 2,192,000 | 42,000 | 1.00 | 219,900,000 | 48,114,400 | 21.95 | 2017-06-07 |
| 1919 | 2017-06-08 | 2,150,000 | -68,000 | 0.98 | 219,900,000 | 47,730,000 | 22.20 | 2017-06-06 |
| 1920 | 2017-06-07 | 2,218,000 | -20,000 | 1.01 | 219,900,000 | 49,017,800 | 22.10 | 2017-06-05 |
| 1921 | 2017-06-06 | 2,238,000 | -188,000 | 1.02 | 219,900,000 | 48,452,700 | 21.65 | 2017-06-02 |
| 1922 | 2017-06-05 | 2,426,000 | -18,000 | 1.10 | 219,900,000 | 52,037,700 | 21.45 | 2017-06-01 |
| 1923 | 2017-06-02 | 2,444,000 | -58,000 | 1.11 | 219,900,000 | 51,568,400 | 21.10 | 2017-05-31 |
| 1924 | 2017-05-31 | 2,502,000 | -30,000 | 1.14 | 219,900,000 | 52,917,300 | 21.15 | 2017-05-26 |
| 1925 | 2017-05-29 | 2,532,000 | -32,000 | 1.15 | 219,900,000 | 54,311,400 | 21.45 | 2017-05-25 |
| 1926 | 2017-05-26 | 2,564,000 | 70,000 | 1.17 | 219,900,000 | 54,356,800 | 21.20 | 2017-05-24 |
| 1927 | 2017-05-25 | 2,494,000 | -136,000 | 1.13 | 219,900,000 | 53,995,100 | 21.65 | 2017-05-23 |
| 1928 | 2017-05-24 | 2,630,000 | 18,000 | 1.20 | 219,900,000 | 56,019,000 | 21.30 | 2017-05-22 |
| 1929 | 2017-05-23 | 2,612,000 | -36,000 | 1.19 | 219,900,000 | 54,852,000 | 21.00 | 2017-05-19 |
| 1930 | 2017-05-22 | 2,648,000 | -16,000 | 1.20 | 219,900,000 | 55,343,200 | 20.90 | 2017-05-18 |
| 1931 | 2017-05-19 | 2,664,000 | -62,000 | 1.21 | 219,900,000 | 56,610,000 | 21.25 | 2017-05-17 |
| 1932 | 2017-05-18 | 2,726,000 | 30,000 | 1.24 | 219,900,000 | 57,791,200 | 21.20 | 2017-05-16 |
| 1933 | 2017-05-17 | 2,696,000 | 1,072,000 | 1.23 | 219,900,000 | 58,098,800 | 21.55 | 2017-05-15 |
| 1934 | 2017-05-16 | 1,624,000 | 42,000 | 0.74 | 219,900,000 | 34,834,800 | 21.45 | 2017-05-12 |
| 1935 | 2017-05-15 | 1,582,000 | 18,000 | 0.72 | 219,900,000 | 34,013,000 | 21.50 | 2017-05-11 |
| 1936 | 2017-05-12 | 1,564,000 | -73,229 | 0.71 | 219,900,000 | 33,626,000 | 21.50 | 2017-05-10 |
| 1937 | 2017-05-11 | 1,637,229 | -80,000 | 0.74 | 219,900,000 | 35,282,285 | 21.55 | 2017-05-09 |
| 1938 | 2017-05-10 | 1,717,229 | 90,000 | 0.78 | 219,900,000 | 36,920,424 | 21.50 | 2017-05-08 |
| 1939 | 2017-05-09 | 1,627,229 | -206,000 | 0.74 | 219,900,000 | 34,497,255 | 21.20 | 2017-05-05 |
| 1940 | 2017-05-08 | 1,833,229 | -78,000 | 0.83 | 219,900,000 | 39,414,424 | 21.50 | 2017-05-04 |
| 1941 | 2017-05-05 | 1,911,229 | 28,000 | 0.87 | 219,900,000 | 41,760,354 | 21.85 | 2017-05-02 |
| 1942 | 2017-05-04 | 1,883,229 | -152,000 | 0.86 | 219,900,000 | 41,901,845 | 22.25 | 2017-04-28 |
| 1943 | 2017-05-02 | 2,035,229 | -952,000 | 0.93 | 219,900,000 | 46,403,221 | 22.80 | 2017-04-27 |
| 1944 | 2017-04-28 | 2,987,229 | 942,000 | 1.36 | 219,900,000 | 70,050,520 | 23.45 | 2017-04-26 |
| 1945 | 2017-04-27 | 2,045,229 | 4,000 | 0.93 | 219,900,000 | 46,528,960 | 22.75 | 2017-04-25 |
| 1946 | 2017-04-25 | 2,041,229 | -20,000 | 0.93 | 219,900,000 | 47,764,759 | 23.40 | 2017-04-21 |
| 1947 | 2017-04-24 | 2,061,229 | 116,000 | 0.94 | 219,900,000 | 49,469,496 | 24.00 | 2017-04-20 |
| 1948 | 2017-04-21 | 1,945,229 | 32,000 | 0.88 | 219,900,000 | 43,767,653 | 22.50 | 2017-04-19 |
| 1949 | 2017-04-20 | 1,913,229 | -20,000 | 0.87 | 219,900,000 | 43,334,637 | 22.65 | 2017-04-18 |
| 1950 | 2017-04-19 | 1,933,229 | -1,198,000 | 0.88 | 219,900,000 | 44,367,606 | 22.95 | 2017-04-13 |
| 1951 | 2017-04-18 | 3,131,229 | -80,000 | 1.42 | 219,900,000 | 70,139,530 | 22.40 | 2017-04-12 |
| 1952 | 2017-04-13 | 3,211,229 | 40,000 | 1.46 | 219,900,000 | 71,770,968 | 22.35 | 2017-04-11 |
| 1953 | 2017-04-12 | 3,171,229 | 33,750 | 1.44 | 219,900,000 | 72,462,583 | 22.85 | 2017-04-10 |
| 1954 | 2017-04-11 | 3,137,479 | 286,250 | 1.43 | 219,900,000 | 72,475,765 | 23.10 | 2017-04-07 |
| 1955 | 2017-04-10 | 2,851,229 | 128,000 | 1.30 | 219,900,000 | 64,152,653 | 22.50 | 2017-04-06 |
| 1956 | 2017-04-07 | 2,723,229 | 514,000 | 1.24 | 219,900,000 | 62,498,106 | 22.95 | 2017-04-05 |
| 1957 | 2017-04-06 | 2,209,229 | 48,000 | 1.00 | 219,900,000 | 50,149,498 | 22.70 | 2017-04-03 |
| 1958 | 2017-04-05 | 2,161,229 | 260,000 | 0.98 | 219,900,000 | 49,492,144 | 22.90 | 2017-03-31 |
| 1959 | 2017-03-31 | 1,901,229 | -1,418,000 | 0.86 | 219,900,000 | 43,728,267 | 23.00 | 2017-03-29 |
| 1960 | 2017-03-30 | 3,319,229 | -194,000 | 1.51 | 219,900,000 | 76,342,267 | 23.00 | 2017-03-28 |
| 1961 | 2017-03-29 | 3,513,229 | -156,000 | 1.60 | 219,900,000 | 82,560,882 | 23.50 | 2017-03-27 |
| 1962 | 2017-03-28 | 3,669,229 | 12,000 | 1.67 | 219,900,000 | 88,244,957 | 24.05 | 2017-03-24 |
| 1963 | 2017-03-24 | 3,657,229 | -152,000 | 1.66 | 219,900,000 | 88,687,803 | 24.25 | 2017-03-22 |
| 1964 | 2017-03-23 | 3,809,229 | 204,000 | 1.73 | 219,900,000 | 93,516,572 | 24.55 | 2017-03-21 |
| 1965 | 2017-03-22 | 3,605,229 | 404,000 | 1.64 | 219,900,000 | 82,920,267 | 23.00 | 2017-03-20 |
| 1966 | 2017-03-21 | 3,201,229 | -50,000 | 1.46 | 219,900,000 | 73,948,390 | 23.10 | 2017-03-17 |
| 1967 | 2017-03-20 | 3,251,229 | 50,000 | 1.48 | 219,900,000 | 77,216,689 | 23.75 | 2017-03-16 |
| 1968 | 2017-03-17 | 3,201,229 | 70,000 | 1.46 | 219,900,000 | 73,628,267 | 23.00 | 2017-03-15 |
| 1969 | 2017-03-16 | 3,131,229 | 244,000 | 1.42 | 219,900,000 | 72,174,828 | 23.05 | 2017-03-14 |
| 1970 | 2017-03-15 | 2,887,229 | 548,000 | 1.31 | 219,900,000 | 67,128,074 | 23.25 | 2017-03-13 |
| 1971 | 2017-03-14 | 2,339,229 | 568,000 | 1.06 | 219,900,000 | 51,346,077 | 21.95 | 2017-03-10 |
| 1972 | 2017-03-10 | 1,771,229 | -16,000 | 0.81 | 219,900,000 | 38,258,546 | 21.60 | 2017-03-08 |
| 1973 | 2017-03-09 | 1,787,229 | 46,000 | 0.81 | 219,900,000 | 38,604,146 | 21.60 | 2017-03-07 |
| 1974 | 2017-03-08 | 1,741,229 | -28,000 | 0.79 | 219,900,000 | 37,262,301 | 21.40 | 2017-03-06 |
| 1975 | 2017-03-07 | 1,769,229 | -26,000 | 0.80 | 219,900,000 | 38,392,269 | 21.70 | 2017-03-03 |
| 1976 | 2017-03-06 | 1,795,229 | 106,000 | 0.82 | 219,900,000 | 39,674,561 | 22.10 | 2017-03-02 |
| 1977 | 2017-03-03 | 1,689,229 | 56,000 | 0.77 | 219,900,000 | 37,754,268 | 22.35 | 2017-03-01 |
| 1978 | 2017-03-01 | 1,633,229 | -16,000 | 0.74 | 219,900,000 | 33,562,856 | 20.55 | 2017-02-27 |
| 1979 | 2017-02-28 | 1,649,229 | -78,000 | 0.75 | 219,900,000 | 34,056,579 | 20.65 | 2017-02-24 |
| 1980 | 2017-02-27 | 1,727,229 | 96,000 | 0.79 | 219,900,000 | 35,753,640 | 20.70 | 2017-02-23 |
| 1981 | 2017-02-24 | 1,631,229 | -14,000 | 0.74 | 219,900,000 | 33,603,317 | 20.60 | 2017-02-22 |
| 1982 | 2017-02-23 | 1,645,229 | -32,000 | 0.75 | 219,900,000 | 32,986,841 | 20.05 | 2017-02-21 |
| 1983 | 2017-02-22 | 1,677,229 | 40,000 | 0.76 | 219,900,000 | 33,544,580 | 20.00 | 2017-02-20 |
| 1984 | 2017-02-21 | 1,637,229 | -24,000 | 0.74 | 219,900,000 | 32,908,303 | 20.10 | 2017-02-17 |
| 1985 | 2017-02-20 | 1,661,229 | 82,000 | 0.76 | 219,900,000 | 33,307,641 | 20.05 | 2017-02-16 |
| 1986 | 2017-02-17 | 1,579,229 | 6,000 | 0.72 | 219,900,000 | 31,552,995 | 19.98 | 2017-02-15 |
| 1987 | 2017-02-16 | 1,573,229 | -80,000 | 0.72 | 219,900,000 | 32,172,533 | 20.45 | 2017-02-14 |
| 1988 | 2017-02-15 | 1,653,229 | -18,000 | 0.75 | 219,900,000 | 33,808,533 | 20.45 | 2017-02-13 |
| 1989 | 2017-02-14 | 1,671,229 | 18,000 | 0.76 | 219,900,000 | 33,424,580 | 20.00 | 2017-02-10 |
| 1990 | 2017-02-10 | 1,653,229 | -20,000 | 0.75 | 219,900,000 | 32,105,707 | 19.42 | 2017-02-08 |
| 1991 | 2017-02-08 | 1,673,229 | 128,000 | 0.76 | 219,900,000 | 32,326,784 | 19.32 | 2017-02-06 |
| 1992 | 2017-02-07 | 1,545,229 | -26,000 | 0.70 | 219,900,000 | 29,575,683 | 19.14 | 2017-02-03 |
| 1993 | 2017-02-06 | 1,571,229 | -12,000 | 0.71 | 219,900,000 | 29,444,831 | 18.74 | 2017-02-02 |
| 1994 | 2017-02-03 | 1,583,229 | -16,000 | 0.72 | 219,900,000 | 29,764,705 | 18.80 | 2017-02-01 |
| 1995 | 2017-02-02 | 1,599,229 | -24,000 | 0.73 | 219,900,000 | 30,577,258 | 19.12 | 2017-01-26 |
| 1996 | 2017-02-01 | 1,623,229 | -28,000 | 0.74 | 219,900,000 | 31,133,532 | 19.18 | 2017-01-25 |
| 1997 | 2017-01-26 | 1,651,229 | -84,000 | 0.75 | 219,900,000 | 31,538,474 | 19.10 | 2017-01-24 |
| 1998 | 2017-01-25 | 1,735,229 | 12,000 | 0.79 | 219,900,000 | 33,559,329 | 19.34 | 2017-01-23 |
| 1999 | 2017-01-24 | 1,723,229 | -88,000 | 0.78 | 219,900,000 | 33,120,461 | 19.22 | 2017-01-20 |
| 2000 | 2017-01-23 | 1,811,229 | -80,000 | 0.82 | 219,900,000 | 34,594,474 | 19.10 | 2017-01-19 |
| 2001 | 2017-01-20 | 1,891,229 | -30,000 | 0.86 | 219,900,000 | 36,311,597 | 19.20 | 2017-01-18 |
| 2002 | 2017-01-19 | 1,921,229 | -60,000 | 0.87 | 219,900,000 | 36,349,653 | 18.92 | 2017-01-17 |
| 2003 | 2017-01-18 | 1,981,229 | -78,000 | 0.90 | 219,900,000 | 37,247,105 | 18.80 | 2017-01-16 |
| 2004 | 2017-01-17 | 2,059,229 | -62,000 | 0.94 | 219,900,000 | 39,207,720 | 19.04 | 2017-01-13 |
| 2005 | 2017-01-16 | 2,121,229 | -74,000 | 0.96 | 219,900,000 | 40,770,021 | 19.22 | 2017-01-12 |
| 2006 | 2017-01-13 | 2,195,229 | -72,000 | 1.00 | 219,900,000 | 42,016,683 | 19.14 | 2017-01-11 |
| 2007 | 2017-01-12 | 2,267,229 | -132,000 | 1.03 | 219,900,000 | 43,893,553 | 19.36 | 2017-01-10 |
| 2008 | 2017-01-11 | 2,399,229 | -198,000 | 1.09 | 219,900,000 | 46,209,151 | 19.26 | 2017-01-09 |
| 2009 | 2017-01-10 | 2,597,229 | -144,000 | 1.18 | 219,900,000 | 49,814,852 | 19.18 | 2017-01-06 |
| 2010 | 2017-01-09 | 2,741,229 | -70,000 | 1.25 | 219,900,000 | 53,234,667 | 19.42 | 2017-01-05 |
| 2011 | 2017-01-06 | 2,811,229 | -44,000 | 1.28 | 219,900,000 | 54,706,516 | 19.46 | 2017-01-04 |
| 2012 | 2017-01-05 | 2,855,229 | -56,000 | 1.30 | 219,900,000 | 56,133,802 | 19.66 | 2017-01-03 |
| 2013 | 2017-01-03 | 2,911,229 | -32,000 | 1.32 | 219,900,000 | 56,768,966 | 19.50 | 2016-12-29 |
| 2014 | 2016-12-30 | 2,943,229 | 26,000 | 1.34 | 219,900,000 | 56,686,591 | 19.26 | 2016-12-28 |
| 2015 | 2016-12-29 | 2,917,229 | 6,000 | 1.33 | 219,900,000 | 55,777,418 | 19.12 | 2016-12-23 |
| 2016 | 2016-12-28 | 2,911,229 | 18,000 | 1.32 | 219,900,000 | 55,022,228 | 18.90 | 2016-12-22 |
| 2017 | 2016-12-23 | 2,893,229 | -18,000 | 1.32 | 219,900,000 | 55,144,945 | 19.06 | 2016-12-21 |
| 2018 | 2016-12-22 | 2,911,229 | 16,000 | 1.32 | 219,900,000 | 55,895,597 | 19.20 | 2016-12-20 |
| 2019 | 2016-12-20 | 2,895,229 | 36,000 | 1.32 | 219,900,000 | 56,051,633 | 19.36 | 2016-12-16 |
| 2020 | 2016-12-19 | 2,859,229 | -60,000 | 1.30 | 219,900,000 | 53,696,321 | 18.78 | 2016-12-15 |
| 2021 | 2016-12-16 | 2,919,229 | 122,000 | 1.33 | 219,900,000 | 55,290,197 | 18.94 | 2016-12-14 |
| 2022 | 2016-12-15 | 2,797,229 | -82,000 | 1.27 | 219,900,000 | 53,147,351 | 19.00 | 2016-12-13 |
| 2023 | 2016-12-14 | 2,879,229 | -56,000 | 1.31 | 219,900,000 | 53,668,829 | 18.64 | 2016-12-12 |
| 2024 | 2016-12-13 | 2,935,229 | -64,000 | 1.33 | 219,900,000 | 56,121,578 | 19.12 | 2016-12-09 |
| 2025 | 2016-12-12 | 2,999,229 | 6,000 | 1.36 | 219,900,000 | 57,765,151 | 19.26 | 2016-12-08 |
| 2026 | 2016-12-09 | 2,993,229 | 44,000 | 1.36 | 219,900,000 | 56,871,351 | 19.00 | 2016-12-07 |
| 2027 | 2016-12-08 | 2,949,229 | -32,000 | 1.34 | 219,900,000 | 55,386,521 | 18.78 | 2016-12-06 |
| 2028 | 2016-12-07 | 2,981,229 | 22,000 | 1.36 | 219,900,000 | 56,345,228 | 18.90 | 2016-12-05 |
| 2029 | 2016-12-06 | 2,959,229 | -44,000 | 1.35 | 219,900,000 | 55,633,505 | 18.80 | 2016-12-02 |
| 2030 | 2016-12-05 | 3,003,229 | 388,000 | 1.37 | 219,900,000 | 56,040,253 | 18.66 | 2016-12-01 |
| 2031 | 2016-12-02 | 2,615,229 | -44,000 | 1.19 | 219,900,000 | 48,800,173 | 18.66 | 2016-11-30 |
| 2032 | 2016-12-01 | 2,659,229 | -330,000 | 1.21 | 219,900,000 | 49,089,367 | 18.46 | 2016-11-29 |
| 2033 | 2016-11-30 | 2,989,229 | -134,000 | 1.36 | 219,900,000 | 55,480,090 | 18.56 | 2016-11-28 |
| 2034 | 2016-11-29 | 3,123,229 | -20,000 | 1.42 | 219,900,000 | 58,092,059 | 18.60 | 2016-11-25 |
| 2035 | 2016-11-28 | 3,143,229 | -452,000 | 1.43 | 219,900,000 | 58,338,330 | 18.56 | 2016-11-24 |
| 2036 | 2016-11-25 | 3,595,229 | -34,000 | 1.63 | 219,900,000 | 67,734,114 | 18.84 | 2016-11-23 |
| 2037 | 2016-11-24 | 3,629,229 | -12,000 | 1.65 | 219,900,000 | 69,245,689 | 19.08 | 2016-11-22 |
| 2038 | 2016-11-23 | 3,641,229 | 22,000 | 1.66 | 219,900,000 | 68,964,877 | 18.94 | 2016-11-21 |
| 2039 | 2016-11-22 | 3,619,229 | 548,000 | 1.65 | 219,900,000 | 68,258,659 | 18.86 | 2016-11-18 |
| 2040 | 2016-11-21 | 3,071,229 | 10,000 | 1.40 | 219,900,000 | 57,984,804 | 18.88 | 2016-11-17 |
| 2041 | 2016-11-16 | 3,061,229 | 44,000 | 1.39 | 219,900,000 | 57,734,779 | 18.86 | 2016-11-14 |
| 2042 | 2016-11-15 | 3,017,229 | -42,000 | 1.37 | 219,900,000 | 56,663,561 | 18.78 | 2016-11-11 |
| 2043 | 2016-11-11 | 3,059,229 | -40,000 | 1.39 | 219,900,000 | 57,941,797 | 18.94 | 2016-11-09 |
| 2044 | 2016-11-10 | 3,099,229 | 20,000 | 1.41 | 219,900,000 | 59,195,274 | 19.10 | 2016-11-08 |
| 2045 | 2016-11-09 | 3,079,229 | 22,000 | 1.40 | 219,900,000 | 58,135,844 | 18.88 | 2016-11-07 |
| 2046 | 2016-11-08 | 3,057,229 | -74,000 | 1.39 | 219,900,000 | 57,598,194 | 18.84 | 2016-11-04 |
| 2047 | 2016-11-07 | 3,131,229 | -4,000 | 1.42 | 219,900,000 | 59,117,604 | 18.88 | 2016-11-03 |
| 2048 | 2016-11-04 | 3,135,229 | -16,000 | 1.43 | 219,900,000 | 59,820,169 | 19.08 | 2016-11-02 |
| 2049 | 2016-11-03 | 3,151,229 | 6,000 | 1.43 | 219,900,000 | 61,448,966 | 19.50 | 2016-11-01 |
| 2050 | 2016-11-02 | 3,145,229 | -176,000 | 1.43 | 219,900,000 | 57,683,500 | 18.34 | 2016-10-31 |
| 2051 | 2016-11-01 | 3,321,229 | -222,000 | 1.51 | 219,900,000 | 62,571,954 | 18.84 | 2016-10-28 |
| 2052 | 2016-10-31 | 3,543,229 | -26,000 | 1.61 | 219,900,000 | 67,463,080 | 19.04 | 2016-10-27 |
| 2053 | 2016-10-28 | 3,569,229 | -92,000 | 1.62 | 219,900,000 | 69,028,889 | 19.34 | 2016-10-26 |
| 2054 | 2016-10-27 | 3,661,229 | -18,000 | 1.66 | 219,900,000 | 72,931,682 | 19.92 | 2016-10-25 |
| 2055 | 2016-10-26 | 3,679,229 | -72,000 | 1.67 | 219,900,000 | 72,480,811 | 19.70 | 2016-10-24 |
| 2056 | 2016-10-25 | 3,751,229 | -42,000 | 1.71 | 219,900,000 | 72,173,646 | 19.24 | 2016-10-20 |
| 2057 | 2016-10-24 | 3,793,229 | 70,000 | 1.72 | 219,900,000 | 73,133,455 | 19.28 | 2016-10-19 |
| 2058 | 2016-10-20 | 3,723,229 | -80,000 | 1.69 | 219,900,000 | 71,188,138 | 19.12 | 2016-10-18 |
| 2059 | 2016-10-19 | 3,803,229 | -16,000 | 1.73 | 219,900,000 | 72,641,674 | 19.10 | 2016-10-17 |
| 2060 | 2016-10-18 | 3,819,229 | -18,872 | 1.74 | 219,900,000 | 73,329,197 | 19.20 | 2016-10-14 |
| 2061 | 2016-10-17 | 3,838,101 | 130,872 | 1.75 | 219,900,000 | 73,538,015 | 19.16 | 2016-10-13 |
| 2062 | 2016-10-14 | 3,707,229 | -8,000 | 1.69 | 219,900,000 | 72,290,966 | 19.50 | 2016-10-12 |
| 2063 | 2016-10-13 | 3,715,229 | -18,000 | 1.69 | 219,900,000 | 72,744,184 | 19.58 | 2016-10-11 |
| 2064 | 2016-10-12 | 3,733,229 | -14,000 | 1.70 | 219,900,000 | 72,947,295 | 19.54 | 2016-10-07 |
| 2065 | 2016-10-11 | 3,747,229 | 2,000 | 1.70 | 219,900,000 | 73,820,411 | 19.70 | 2016-10-06 |
| 2066 | 2016-10-07 | 3,745,229 | 8,000 | 1.70 | 219,900,000 | 74,455,153 | 19.88 | 2016-10-05 |
| 2067 | 2016-10-06 | 3,737,229 | -4,000 | 1.70 | 219,900,000 | 74,146,623 | 19.84 | 2016-10-04 |
| 2068 | 2016-10-05 | 3,741,229 | -36,000 | 1.70 | 219,900,000 | 72,355,369 | 19.34 | 2016-10-03 |
| 2069 | 2016-10-04 | 3,777,229 | 14,000 | 1.72 | 219,900,000 | 71,918,440 | 19.04 | 2016-09-30 |
| 2070 | 2016-10-03 | 3,763,229 | 32,000 | 1.71 | 219,900,000 | 74,135,611 | 19.70 | 2016-09-29 |
| 2071 | 2016-09-30 | 3,731,229 | 28,000 | 1.70 | 219,900,000 | 74,176,833 | 19.88 | 2016-09-28 |
| 2072 | 2016-09-29 | 3,703,229 | 40,000 | 1.68 | 219,900,000 | 73,472,063 | 19.84 | 2016-09-27 |
| 2073 | 2016-09-28 | 3,663,229 | -4,000 | 1.67 | 219,900,000 | 72,092,347 | 19.68 | 2016-09-26 |
| 2074 | 2016-09-27 | 3,667,229 | -24,000 | 1.67 | 219,900,000 | 73,894,664 | 20.15 | 2016-09-23 |
| 2075 | 2016-09-26 | 3,691,229 | -36,000 | 1.68 | 219,900,000 | 74,931,949 | 20.30 | 2016-09-22 |
| 2076 | 2016-09-23 | 3,727,229 | -24,000 | 1.69 | 219,900,000 | 74,730,941 | 20.05 | 2016-09-21 |
| 2077 | 2016-09-22 | 3,751,229 | 24,000 | 1.71 | 219,900,000 | 75,587,264 | 20.15 | 2016-09-20 |
| 2078 | 2016-09-20 | 3,727,229 | 6,000 | 1.69 | 219,900,000 | 76,035,472 | 20.40 | 2016-09-15 |
| 2079 | 2016-09-19 | 3,721,229 | -22,000 | 1.69 | 219,900,000 | 73,829,183 | 19.84 | 2016-09-14 |
| 2080 | 2016-09-15 | 3,743,229 | 24,000 | 1.70 | 219,900,000 | 73,966,205 | 19.76 | 2016-09-13 |
| 2081 | 2016-09-14 | 3,719,229 | 12,000 | 1.69 | 219,900,000 | 75,872,272 | 20.40 | 2016-09-12 |
| 2082 | 2016-09-13 | 3,707,229 | 128,000 | 1.69 | 219,900,000 | 76,925,002 | 20.75 | 2016-09-09 |
| 2083 | 2016-09-12 | 3,579,229 | -44,000 | 1.63 | 219,900,000 | 71,763,541 | 20.05 | 2016-09-08 |
| 2084 | 2016-09-09 | 3,623,229 | -8,000 | 1.65 | 219,900,000 | 73,913,872 | 20.40 | 2016-09-07 |
| 2085 | 2016-09-08 | 3,631,229 | 2,000 | 1.65 | 219,900,000 | 74,258,633 | 20.45 | 2016-09-06 |
| 2086 | 2016-09-07 | 3,629,229 | 154,000 | 1.65 | 219,900,000 | 74,036,272 | 20.40 | 2016-09-05 |
| 2087 | 2016-09-06 | 3,475,229 | -100,000 | 1.58 | 219,900,000 | 69,435,075 | 19.98 | 2016-09-02 |
| 2088 | 2016-09-05 | 3,575,229 | -40,000 | 1.63 | 219,900,000 | 71,433,075 | 19.98 | 2016-09-01 |
| 2089 | 2016-09-02 | 3,615,229 | -40,000 | 1.64 | 219,900,000 | 71,364,620 | 19.74 | 2016-08-31 |
| 2090 | 2016-09-01 | 3,655,229 | 6,000 | 1.66 | 219,900,000 | 71,569,384 | 19.58 | 2016-08-30 |
| 2091 | 2016-08-31 | 3,649,229 | 20,000 | 1.66 | 219,900,000 | 70,576,089 | 19.34 | 2016-08-29 |
| 2092 | 2016-08-30 | 3,629,229 | -26,000 | 1.65 | 219,900,000 | 69,826,366 | 19.24 | 2016-08-26 |
| 2093 | 2016-08-29 | 3,655,229 | 8,000 | 1.66 | 219,900,000 | 69,522,456 | 19.02 | 2016-08-25 |
| 2094 | 2016-08-26 | 3,647,229 | 18,000 | 1.66 | 219,900,000 | 69,005,573 | 18.92 | 2016-08-24 |
| 2095 | 2016-08-25 | 3,629,229 | 16,000 | 1.65 | 219,900,000 | 68,955,351 | 19.00 | 2016-08-23 |
| 2096 | 2016-08-24 | 3,613,229 | -288,000 | 1.64 | 219,900,000 | 68,723,616 | 19.02 | 2016-08-22 |
| 2097 | 2016-08-23 | 3,901,229 | -368,000 | 1.77 | 219,900,000 | 73,733,228 | 18.90 | 2016-08-19 |
| 2098 | 2016-08-22 | 4,269,229 | -506,000 | 1.94 | 219,900,000 | 81,542,274 | 19.10 | 2016-08-18 |
| 2099 | 2016-08-18 | 4,775,229 | -126,000 | 2.17 | 219,900,000 | 95,743,341 | 20.05 | 2016-08-16 |
| 2100 | 2016-08-17 | 4,901,229 | 334,000 | 2.23 | 219,900,000 | 100,475,195 | 20.50 | 2016-08-15 |
| 2101 | 2016-08-16 | 4,567,229 | 572,000 | 2.08 | 219,900,000 | 89,426,344 | 19.58 | 2016-08-12 |
| 2102 | 2016-08-15 | 3,995,229 | -62,000 | 1.82 | 219,900,000 | 78,226,584 | 19.58 | 2016-08-11 |
| 2103 | 2016-08-12 | 4,057,229 | -16,106 | 1.85 | 219,900,000 | 78,629,098 | 19.38 | 2016-08-10 |
| 2104 | 2016-08-11 | 4,073,335 | 4,000 | 1.85 | 219,900,000 | 80,652,033 | 19.80 | 2016-08-09 |
| 2105 | 2016-08-10 | 4,069,335 | -586,000 | 1.85 | 219,900,000 | 80,491,446 | 19.78 | 2016-08-08 |
| 2106 | 2016-08-09 | 4,655,335 | 350,000 | 2.12 | 219,900,000 | 92,268,740 | 19.82 | 2016-08-05 |
| 2107 | 2016-08-08 | 4,305,335 | 90,000 | 1.96 | 219,900,000 | 83,523,499 | 19.40 | 2016-08-04 |
| 2108 | 2016-08-05 | 4,215,335 | 8,000 | 1.92 | 219,900,000 | 81,187,352 | 19.26 | 2016-08-03 |
| 2109 | 2016-08-04 | 4,207,335 | 20,000 | 1.91 | 219,900,000 | 81,117,419 | 19.28 | 2016-08-01 |
| 2110 | 2016-08-03 | 4,187,335 | 2,000 | 1.90 | 219,900,000 | 80,480,579 | 19.22 | 2016-07-29 |
| 2111 | 2016-08-01 | 4,185,335 | 30,000 | 1.90 | 219,900,000 | 81,781,446 | 19.54 | 2016-07-28 |
| 2112 | 2016-07-29 | 4,155,335 | -2,000 | 1.89 | 219,900,000 | 81,112,139 | 19.52 | 2016-07-27 |
| 2113 | 2016-07-28 | 4,157,335 | 14,000 | 1.89 | 219,900,000 | 82,065,793 | 19.74 | 2016-07-26 |
| 2114 | 2016-07-27 | 4,143,335 | 6,000 | 1.88 | 219,900,000 | 82,700,967 | 19.96 | 2016-07-25 |
| 2115 | 2016-07-22 | 4,137,335 | -30,000 | 1.88 | 219,900,000 | 82,250,220 | 19.88 | 2016-07-20 |
| 2116 | 2016-07-21 | 4,167,335 | -40,000 | 1.90 | 219,900,000 | 82,596,580 | 19.82 | 2016-07-19 |
| 2117 | 2016-07-20 | 4,207,335 | -4,000 | 1.91 | 219,900,000 | 85,619,267 | 20.35 | 2016-07-18 |
| 2118 | 2016-07-19 | 4,211,335 | -12,000 | 1.92 | 219,900,000 | 84,647,834 | 20.10 | 2016-07-15 |
| 2119 | 2016-07-18 | 4,223,335 | -26,640 | 1.92 | 219,900,000 | 84,044,367 | 19.90 | 2016-07-14 |
| 2120 | 2016-07-15 | 4,249,975 | -14,000 | 1.93 | 219,900,000 | 86,061,994 | 20.25 | 2016-07-13 |
| 2121 | 2016-07-14 | 4,263,975 | -22,000 | 1.94 | 219,900,000 | 86,558,693 | 20.30 | 2016-07-12 |
| 2122 | 2016-07-13 | 4,285,975 | -14,000 | 1.95 | 219,900,000 | 84,005,110 | 19.60 | 2016-07-11 |
| 2123 | 2016-07-12 | 4,299,975 | -32,000 | 1.96 | 219,900,000 | 84,451,509 | 19.64 | 2016-07-08 |
| 2124 | 2016-07-11 | 4,331,975 | 210,000 | 1.97 | 219,900,000 | 85,253,268 | 19.68 | 2016-07-07 |
| 2125 | 2016-07-08 | 4,121,975 | 100,000 | 1.87 | 219,900,000 | 78,812,162 | 19.12 | 2016-07-06 |
| 2126 | 2016-07-07 | 4,021,975 | 126,000 | 1.83 | 219,900,000 | 74,084,780 | 18.42 | 2016-07-05 |
| 2127 | 2016-07-06 | 3,895,975 | -60,000 | 1.77 | 219,900,000 | 71,374,262 | 18.32 | 2016-07-04 |
| 2128 | 2016-07-05 | 3,955,975 | -52,000 | 1.80 | 219,900,000 | 72,394,343 | 18.30 | 2016-06-30 |
| 2129 | 2016-07-04 | 4,007,975 | -128,000 | 1.82 | 219,900,000 | 73,345,943 | 18.30 | 2016-06-29 |
| 2130 | 2016-06-30 | 4,135,975 | 188,000 | 1.88 | 219,900,000 | 75,605,623 | 18.28 | 2016-06-28 |
| 2131 | 2016-06-29 | 3,947,975 | 713,168 | 1.80 | 219,900,000 | 72,168,983 | 18.28 | 2016-06-27 |
| 2132 | 2016-06-28 | 3,234,807 | -66,000 | 1.47 | 219,900,000 | 58,485,311 | 18.08 | 2016-06-24 |
| 2133 | 2016-06-27 | 3,300,807 | -42,000 | 1.50 | 219,900,000 | 60,404,768 | 18.30 | 2016-06-23 |
| 2134 | 2016-06-24 | 3,342,807 | -76,000 | 1.52 | 219,900,000 | 60,504,807 | 18.10 | 2016-06-22 |
| 2135 | 2016-06-23 | 3,418,807 | -54,000 | 1.55 | 219,900,000 | 61,606,902 | 18.02 | 2016-06-21 |
| 2136 | 2016-06-22 | 3,472,807 | -606,000 | 1.58 | 219,900,000 | 62,649,438 | 18.04 | 2016-06-20 |
| 2137 | 2016-06-21 | 4,078,807 | -24,000 | 1.85 | 219,900,000 | 72,684,341 | 17.82 | 2016-06-17 |
| 2138 | 2016-06-20 | 4,102,807 | -372,487 | 1.87 | 219,900,000 | 71,963,235 | 17.54 | 2016-06-16 |
| 2139 | 2016-06-17 | 4,475,294 | -236,000 | 2.04 | 219,900,000 | 79,212,704 | 17.70 | 2016-06-15 |
| 2140 | 2016-06-16 | 4,711,294 | 170,000 | 2.14 | 219,900,000 | 82,636,097 | 17.54 | 2016-06-14 |
| 2141 | 2016-06-15 | 4,541,294 | -260,000 | 2.07 | 219,900,000 | 79,381,819 | 17.48 | 2016-06-13 |
| 2142 | 2016-06-14 | 4,801,294 | -96,000 | 2.18 | 219,900,000 | 85,270,981 | 17.76 | 2016-06-10 |
| 2143 | 2016-06-13 | 4,897,294 | -234,828 | 2.23 | 219,900,000 | 90,991,723 | 18.58 | 2016-06-08 |
| 2144 | 2016-06-10 | 5,132,122 | -348,000 | 2.33 | 219,900,000 | 95,252,184 | 18.56 | 2016-06-07 |
| 2145 | 2016-06-08 | 5,480,122 | 36,000 | 2.49 | 219,900,000 | 100,943,847 | 18.42 | 2016-06-06 |
| 2146 | 2016-06-07 | 5,444,122 | 206,000 | 2.48 | 219,900,000 | 100,171,845 | 18.40 | 2016-06-03 |
| 2147 | 2016-06-06 | 5,238,122 | 286,940 | 2.38 | 219,900,000 | 94,286,196 | 18.00 | 2016-06-02 |
| 2148 | 2016-06-03 | 4,951,182 | 57,400 | 2.25 | 219,900,000 | 86,447,638 | 17.46 | 2016-06-01 |
| 2149 | 2016-06-02 | 4,893,782 | -18,340 | 2.23 | 219,900,000 | 86,228,439 | 17.62 | 2016-05-31 |
| 2150 | 2016-06-01 | 4,912,122 | -70,000 | 2.23 | 219,900,000 | 85,765,650 | 17.46 | 2016-05-30 |
| 2151 | 2016-05-31 | 4,982,122 | -103,446 | 2.27 | 219,900,000 | 86,589,280 | 17.38 | 2016-05-27 |
| 2152 | 2016-05-30 | 5,085,568 | 48,000 | 2.31 | 219,900,000 | 88,082,038 | 17.32 | 2016-05-26 |
| 2153 | 2016-05-27 | 5,037,568 | 6,000 | 2.29 | 219,900,000 | 87,552,932 | 17.38 | 2016-05-25 |
| 2154 | 2016-05-26 | 5,031,568 | -30,000 | 2.29 | 219,900,000 | 88,052,440 | 17.50 | 2016-05-24 |
| 2155 | 2016-05-25 | 5,061,568 | 152,000 | 2.30 | 219,900,000 | 88,881,134 | 17.56 | 2016-05-23 |
| 2156 | 2016-05-24 | 4,909,568 | -82,000 | 2.23 | 219,900,000 | 86,408,397 | 17.60 | 2016-05-20 |
| 2157 | 2016-05-23 | 4,991,568 | 1,056,000 | 2.27 | 219,900,000 | 85,854,970 | 17.20 | 2016-05-19 |
| 2158 | 2016-05-20 | 3,935,568 | 14,000 | 1.79 | 219,900,000 | 68,636,306 | 17.44 | 2016-05-18 |
| 2159 | 2016-05-19 | 3,921,568 | 30,000 | 1.78 | 219,900,000 | 68,470,577 | 17.46 | 2016-05-17 |
| 2160 | 2016-05-18 | 3,891,568 | 6,000 | 1.77 | 219,900,000 | 67,713,283 | 17.40 | 2016-05-16 |
| 2161 | 2016-05-17 | 3,885,568 | 90,000 | 1.77 | 219,900,000 | 67,842,017 | 17.46 | 2016-05-13 |
| 2162 | 2016-05-16 | 3,795,568 | 96,000 | 1.73 | 219,900,000 | 66,801,997 | 17.60 | 2016-05-12 |
| 2163 | 2016-05-13 | 3,699,568 | -12,000 | 1.68 | 219,900,000 | 64,224,500 | 17.36 | 2016-05-11 |
| 2164 | 2016-05-12 | 3,711,568 | 12,000 | 1.69 | 219,900,000 | 62,354,342 | 16.80 | 2016-05-10 |
| 2165 | 2016-05-10 | 3,699,568 | 138,000 | 1.68 | 219,900,000 | 62,522,699 | 16.90 | 2016-05-06 |
| 2166 | 2016-05-09 | 3,561,568 | 20,001 | 1.62 | 219,900,000 | 62,256,209 | 17.48 | 2016-05-05 |
| 2167 | 2016-05-06 | 3,541,567 | -108,000 | 1.61 | 219,900,000 | 60,419,133 | 17.06 | 2016-05-04 |
| 2168 | 2016-05-05 | 3,649,567 | -238,000 | 1.66 | 219,900,000 | 61,458,708 | 16.84 | 2016-05-03 |
| 2169 | 2016-05-04 | 3,887,567 | -210,000 | 1.77 | 219,900,000 | 64,067,104 | 16.48 | 2016-04-29 |
| 2170 | 2016-05-03 | 4,097,567 | -182,000 | 1.86 | 219,900,000 | 69,248,882 | 16.90 | 2016-04-28 |
| 2171 | 2016-04-29 | 4,279,567 | -126,000 | 1.95 | 219,900,000 | 72,067,908 | 16.84 | 2016-04-27 |
| 2172 | 2016-04-28 | 4,405,567 | -92,000 | 2.00 | 219,900,000 | 73,132,412 | 16.60 | 2016-04-26 |
| 2173 | 2016-04-27 | 4,497,567 | 120,000 | 2.05 | 219,900,000 | 75,918,931 | 16.88 | 2016-04-25 |
| 2174 | 2016-04-26 | 4,377,567 | -88,000 | 1.99 | 219,900,000 | 75,994,563 | 17.36 | 2016-04-22 |
| 2175 | 2016-04-25 | 4,465,567 | -4,000 | 2.03 | 219,900,000 | 77,432,932 | 17.34 | 2016-04-21 |
| 2176 | 2016-04-22 | 4,469,567 | -214,000 | 2.03 | 219,900,000 | 77,591,683 | 17.36 | 2016-04-20 |
| 2177 | 2016-04-21 | 4,683,567 | -104,000 | 2.13 | 219,900,000 | 82,805,465 | 17.68 | 2016-04-19 |
| 2178 | 2016-04-20 | 4,787,567 | -104,000 | 2.18 | 219,900,000 | 83,686,671 | 17.48 | 2016-04-18 |
| 2179 | 2016-04-19 | 4,891,567 | 25,999 | 2.22 | 219,900,000 | 86,482,905 | 17.68 | 2016-04-15 |
| 2180 | 2016-04-18 | 4,865,568 | 748,000 | 2.21 | 219,900,000 | 86,704,422 | 17.82 | 2016-04-14 |
| 2181 | 2016-04-15 | 4,117,568 | -708,000 | 1.87 | 219,900,000 | 72,963,305 | 17.72 | 2016-04-13 |
| 2182 | 2016-04-14 | 4,825,568 | -54,000 | 2.19 | 219,900,000 | 84,447,440 | 17.50 | 2016-04-12 |
| 2183 | 2016-04-13 | 4,879,568 | 2,000 | 2.22 | 219,900,000 | 85,392,440 | 17.50 | 2016-04-11 |
| 2184 | 2016-04-12 | 4,877,568 | 4,000 | 2.22 | 219,900,000 | 84,772,132 | 17.38 | 2016-04-08 |
| 2185 | 2016-04-11 | 4,873,568 | 14,000 | 2.22 | 219,900,000 | 85,677,325 | 17.58 | 2016-04-07 |
| 2186 | 2016-04-08 | 4,859,568 | 2,000 | 2.21 | 219,900,000 | 85,139,631 | 17.52 | 2016-04-06 |
| 2187 | 2016-04-07 | 4,857,568 | 18,000 | 2.21 | 219,900,000 | 84,910,289 | 17.48 | 2016-04-05 |
| 2188 | 2016-04-06 | 4,839,568 | 96,832 | 2.20 | 219,900,000 | 85,563,562 | 17.68 | 2016-04-01 |
| 2189 | 2016-04-05 | 4,742,736 | 38,000 | 2.16 | 219,900,000 | 83,092,735 | 17.52 | 2016-03-31 |
| 2190 | 2016-04-01 | 4,704,736 | 14,000 | 2.14 | 219,900,000 | 82,332,880 | 17.50 | 2016-03-30 |
| 2191 | 2016-03-31 | 4,690,736 | 238,000 | 2.13 | 219,900,000 | 81,149,733 | 17.30 | 2016-03-29 |
| 2192 | 2016-03-30 | 4,452,736 | 48,000 | 2.02 | 219,900,000 | 76,676,114 | 17.22 | 2016-03-24 |
| 2193 | 2016-03-29 | 4,404,736 | 700,000 | 2.00 | 219,900,000 | 75,320,986 | 17.10 | 2016-03-23 |
| 2194 | 2016-03-24 | 3,704,736 | -758,000 | 1.68 | 219,900,000 | 65,499,732 | 17.68 | 2016-03-22 |
| 2195 | 2016-03-23 | 4,462,736 | -52,000 | 2.03 | 219,900,000 | 78,365,644 | 17.56 | 2016-03-21 |
| 2196 | 2016-03-22 | 4,514,736 | 6,000 | 2.05 | 219,900,000 | 77,653,459 | 17.20 | 2016-03-18 |
| 2197 | 2016-03-21 | 4,508,736 | -16,000 | 2.05 | 219,900,000 | 76,919,036 | 17.06 | 2016-03-17 |
| 2198 | 2016-03-18 | 4,524,736 | -30,000 | 2.06 | 219,900,000 | 76,377,544 | 16.88 | 2016-03-16 |
| 2199 | 2016-03-17 | 4,554,736 | 810,000 | 2.07 | 219,900,000 | 78,432,554 | 17.22 | 2016-03-15 |
| 2200 | 2016-03-16 | 3,744,736 | 28,000 | 1.70 | 219,900,000 | 64,559,249 | 17.24 | 2016-03-14 |
| 2201 | 2016-03-15 | 3,716,736 | -320,000 | 1.69 | 219,900,000 | 64,150,863 | 17.26 | 2016-03-11 |
| 2202 | 2016-03-14 | 4,036,736 | 384,000 | 1.84 | 219,900,000 | 68,785,981 | 17.04 | 2016-03-10 |
| 2203 | 2016-03-11 | 3,652,736 | 366,000 | 1.66 | 219,900,000 | 62,607,895 | 17.14 | 2016-03-09 |
| 2204 | 2016-03-10 | 3,286,736 | -12,000 | 1.49 | 219,900,000 | 56,005,981 | 17.04 | 2016-03-08 |
| 2205 | 2016-03-09 | 3,298,736 | 46,000 | 1.50 | 219,900,000 | 56,540,335 | 17.14 | 2016-03-07 |
| 2206 | 2016-03-08 | 3,252,736 | 8,000 | 1.48 | 219,900,000 | 55,751,895 | 17.14 | 2016-03-04 |
| 2207 | 2016-03-07 | 3,244,736 | -46,000 | 1.48 | 219,900,000 | 55,160,512 | 17.00 | 2016-03-03 |
| 2208 | 2016-03-04 | 3,290,736 | 6,000 | 1.50 | 219,900,000 | 55,613,438 | 16.90 | 2016-03-02 |
| 2209 | 2016-03-03 | 3,284,736 | 22,000 | 1.49 | 219,900,000 | 53,606,892 | 16.32 | 2016-03-01 |
| 2210 | 2016-03-02 | 3,262,736 | 8,000 | 1.48 | 219,900,000 | 52,856,323 | 16.20 | 2016-02-29 |
| 2211 | 2016-03-01 | 3,254,736 | 14,000 | 1.48 | 219,900,000 | 53,247,481 | 16.36 | 2016-02-26 |
| 2212 | 2016-02-29 | 3,240,736 | -2,838,000 | 1.47 | 219,900,000 | 51,592,517 | 15.92 | 2016-02-25 |
| 2213 | 2016-02-26 | 6,078,736 | 776,000 | 2.76 | 219,900,000 | 100,907,018 | 16.60 | 2016-02-24 |
| 2214 | 2016-02-25 | 5,302,736 | -18,000 | 2.41 | 219,900,000 | 89,616,238 | 16.90 | 2016-02-23 |
| 2215 | 2016-02-24 | 5,320,736 | -44,000 | 2.42 | 219,900,000 | 90,346,097 | 16.98 | 2016-02-22 |
| 2216 | 2016-02-23 | 5,364,736 | -14,000 | 2.44 | 219,900,000 | 90,020,270 | 16.78 | 2016-02-19 |
| 2217 | 2016-02-22 | 5,378,736 | -52,000 | 2.45 | 219,900,000 | 89,394,592 | 16.62 | 2016-02-18 |
| 2218 | 2016-02-19 | 5,430,736 | 16,000 | 2.47 | 219,900,000 | 88,195,153 | 16.24 | 2016-02-17 |
| 2219 | 2016-02-18 | 5,414,736 | -942,000 | 2.46 | 219,900,000 | 88,260,197 | 16.30 | 2016-02-16 |
| 2220 | 2016-02-17 | 6,356,736 | -926,000 | 2.89 | 219,900,000 | 100,944,968 | 15.88 | 2016-02-15 |
| 2221 | 2016-02-16 | 7,282,736 | 920,000 | 3.31 | 219,900,000 | 113,756,336 | 15.62 | 2016-02-12 |
| 2222 | 2016-02-15 | 6,362,736 | -46,000 | 2.89 | 219,900,000 | 101,931,031 | 16.02 | 2016-02-11 |
| 2223 | 2016-02-12 | 6,408,736 | 36,000 | 2.91 | 219,900,000 | 105,872,319 | 16.52 | 2016-02-05 |
| 2224 | 2016-02-11 | 6,372,736 | 704,000 | 2.90 | 219,900,000 | 105,659,963 | 16.58 | 2016-02-04 |
| 2225 | 2016-02-05 | 5,668,736 | 2,246,000 | 2.58 | 219,900,000 | 94,214,392 | 16.62 | 2016-02-03 |
| 2226 | 2016-02-04 | 3,422,736 | -2,146,000 | 1.56 | 219,900,000 | 58,460,331 | 17.08 | 2016-02-02 |
| 2227 | 2016-02-03 | 5,568,736 | 2,218,000 | 2.53 | 219,900,000 | 94,891,261 | 17.04 | 2016-02-01 |
| 2228 | 2016-02-02 | 3,350,736 | -2,138,000 | 1.52 | 219,900,000 | 57,431,615 | 17.14 | 2016-01-29 |
| 2229 | 2016-02-01 | 5,488,736 | 1,710,000 | 2.50 | 219,900,000 | 90,234,820 | 16.44 | 2016-01-28 |
| 2230 | 2016-01-29 | 3,778,736 | 64,000 | 1.72 | 219,900,000 | 63,633,914 | 16.84 | 2016-01-27 |
| 2231 | 2016-01-28 | 3,714,736 | 476,000 | 1.69 | 219,900,000 | 62,407,565 | 16.80 | 2016-01-26 |
| 2232 | 2016-01-27 | 3,238,736 | 42,000 | 1.47 | 219,900,000 | 55,771,034 | 17.22 | 2016-01-25 |
| 2233 | 2016-01-26 | 3,196,736 | 102,000 | 1.45 | 219,900,000 | 55,175,663 | 17.26 | 2016-01-22 |
| 2234 | 2016-01-25 | 3,094,736 | -80,000 | 1.41 | 219,900,000 | 53,229,459 | 17.20 | 2016-01-21 |
| 2235 | 2016-01-22 | 3,174,736 | -1,643,808 | 1.44 | 219,900,000 | 57,462,722 | 18.10 | 2016-01-20 |
| 2236 | 2016-01-21 | 4,818,544 | 1,799,664 | 2.19 | 219,900,000 | 91,263,223 | 18.94 | 2016-01-19 |
| 2237 | 2016-01-20 | 3,018,880 | -2,768,832 | 1.37 | 219,900,000 | 56,453,056 | 18.70 | 2016-01-18 |
| 2238 | 2016-01-19 | 5,787,712 | 94,000 | 2.63 | 219,900,000 | 110,082,282 | 19.02 | 2016-01-15 |
| 2239 | 2016-01-18 | 5,693,712 | 34,000 | 2.59 | 219,900,000 | 108,408,276 | 19.04 | 2016-01-14 |
| 2240 | 2016-01-15 | 5,659,712 | 2,548,000 | 2.57 | 219,900,000 | 107,308,140 | 18.96 | 2016-01-13 |
| 2241 | 2016-01-14 | 3,111,712 | 24,000 | 1.42 | 219,900,000 | 58,998,060 | 18.96 | 2016-01-12 |
| 2242 | 2016-01-12 | 3,087,712 | -48,000 | 1.40 | 219,900,000 | 61,754,240 | 20.00 | 2016-01-08 |
| 2243 | 2016-01-11 | 3,135,712 | 48,000 | 1.43 | 219,900,000 | 62,714,240 | 20.00 | 2016-01-07 |
| 2244 | 2016-01-08 | 3,087,712 | 148,000 | 1.40 | 219,900,000 | 65,459,494 | 21.20 | 2016-01-06 |
| 2245 | 2016-01-07 | 2,939,712 | -4,000 | 1.34 | 219,900,000 | 63,056,822 | 21.45 | 2016-01-05 |
| 2246 | 2016-01-06 | 2,943,712 | 4,000 | 1.34 | 219,900,000 | 62,259,509 | 21.15 | 2016-01-04 |
| 2247 | 2016-01-05 | 2,939,712 | -148,000 | 1.34 | 219,900,000 | 63,497,779 | 21.60 | 2015-12-30 |
| 2248 | 2016-01-04 | 3,087,712 | -456,000 | 1.40 | 219,900,000 | 66,540,194 | 21.55 | 2015-12-29 |
| 2249 | 2015-12-30 | 3,543,712 | 456,000 | 1.61 | 219,900,000 | 75,303,880 | 21.25 | 2015-12-28 |
| 2250 | 2015-12-29 | 3,087,712 | -10,000 | 1.40 | 219,900,000 | 68,084,050 | 22.05 | 2015-12-23 |
| 2251 | 2015-12-28 | 3,097,712 | -58,000 | 1.41 | 219,900,000 | 68,924,092 | 22.25 | 2015-12-22 |
| 2252 | 2015-12-23 | 3,155,712 | -21,000 | 1.44 | 219,900,000 | 70,214,592 | 22.25 | 2015-12-21 |
| 2253 | 2015-12-22 | 3,176,712 | -86,000 | 1.44 | 219,900,000 | 65,281,432 | 20.55 | 2015-12-18 |
| 2254 | 2015-12-21 | 3,262,712 | 26,000 | 1.48 | 219,900,000 | 67,701,274 | 20.75 | 2015-12-17 |
| 2255 | 2015-12-18 | 3,236,712 | 24,000 | 1.47 | 219,900,000 | 65,381,582 | 20.20 | 2015-12-16 |
| 2256 | 2015-12-17 | 3,212,712 | -10,000 | 1.46 | 219,900,000 | 64,254,240 | 20.00 | 2015-12-15 |
| 2257 | 2015-12-16 | 3,222,712 | 20,000 | 1.47 | 219,900,000 | 65,098,782 | 20.20 | 2015-12-14 |
| 2258 | 2015-12-15 | 3,202,712 | -832 | 1.46 | 219,900,000 | 64,854,918 | 20.25 | 2015-12-11 |
| 2259 | 2015-12-14 | 3,203,544 | 8,000 | 1.46 | 219,900,000 | 65,031,943 | 20.30 | 2015-12-10 |
| 2260 | 2015-12-11 | 3,195,544 | -2,652,000 | 1.45 | 219,900,000 | 63,910,880 | 20.00 | 2015-12-09 |
| 2261 | 2015-12-10 | 5,847,544 | 152,832 | 2.66 | 219,900,000 | 118,120,389 | 20.20 | 2015-12-08 |
| 2262 | 2015-12-09 | 5,694,712 | 2,499,056 | 2.59 | 219,900,000 | 115,033,182 | 20.20 | 2015-12-07 |
| 2263 | 2015-12-08 | 3,195,656 | 14,000 | 1.45 | 219,900,000 | 63,465,728 | 19.86 | 2015-12-04 |
| 2264 | 2015-12-07 | 3,181,656 | 33,056 | 1.45 | 219,900,000 | 64,110,368 | 20.15 | 2015-12-03 |
| 2265 | 2015-12-04 | 3,148,600 | 111,056 | 1.43 | 219,900,000 | 64,388,870 | 20.45 | 2015-12-02 |
| 2266 | 2015-12-02 | 3,037,544 | -1,226,000 | 1.38 | 219,900,000 | 59,414,361 | 19.56 | 2015-11-30 |
| 2267 | 2015-12-01 | 4,263,544 | 1,302,000 | 1.94 | 219,900,000 | 84,844,526 | 19.90 | 2015-11-27 |
| 2268 | 2015-11-30 | 2,961,544 | -2,676,000 | 1.35 | 219,900,000 | 60,563,575 | 20.45 | 2015-11-26 |
| 2269 | 2015-11-27 | 5,637,544 | 2,712,000 | 2.56 | 219,900,000 | 114,724,020 | 20.35 | 2015-11-25 |
| 2270 | 2015-11-26 | 2,925,544 | -1,570,000 | 1.33 | 219,900,000 | 59,534,820 | 20.35 | 2015-11-24 |
| 2271 | 2015-11-25 | 4,495,544 | 1,450,000 | 2.04 | 219,900,000 | 92,158,652 | 20.50 | 2015-11-23 |
| 2272 | 2015-11-24 | 3,045,544 | -1,746,000 | 1.38 | 219,900,000 | 62,585,929 | 20.55 | 2015-11-20 |
| 2273 | 2015-11-23 | 4,791,544 | -232,000 | 2.18 | 219,900,000 | 98,226,652 | 20.50 | 2015-11-19 |
| 2274 | 2015-11-20 | 5,023,544 | -606,000 | 2.28 | 219,900,000 | 103,233,829 | 20.55 | 2015-11-18 |
| 2275 | 2015-11-19 | 5,629,544 | 34,000 | 2.56 | 219,900,000 | 116,813,038 | 20.75 | 2015-11-17 |
| 2276 | 2015-11-18 | 5,595,544 | 280,000 | 2.54 | 219,900,000 | 115,268,206 | 20.60 | 2015-11-16 |
| 2277 | 2015-11-17 | 5,315,544 | 2,264,000 | 2.42 | 219,900,000 | 110,297,538 | 20.75 | 2015-11-13 |
| 2278 | 2015-11-13 | 3,051,544 | -40,000 | 1.39 | 219,900,000 | 63,166,961 | 20.70 | 2015-11-11 |
| 2279 | 2015-11-12 | 3,091,544 | 16,000 | 1.41 | 219,900,000 | 63,840,384 | 20.65 | 2015-11-10 |
| 2280 | 2015-11-11 | 3,075,544 | -10,000 | 1.40 | 219,900,000 | 63,048,652 | 20.50 | 2015-11-09 |
| 2281 | 2015-11-10 | 3,085,544 | -18,000 | 1.40 | 219,900,000 | 65,413,533 | 21.20 | 2015-11-06 |
| 2282 | 2015-11-09 | 3,103,544 | -16,000 | 1.41 | 219,900,000 | 66,105,487 | 21.30 | 2015-11-05 |
| 2283 | 2015-11-06 | 3,119,544 | -44,000 | 1.42 | 219,900,000 | 66,134,333 | 21.20 | 2015-11-04 |
| 2284 | 2015-11-05 | 3,163,544 | 6,000 | 1.44 | 219,900,000 | 67,067,133 | 21.20 | 2015-11-03 |
| 2285 | 2015-11-03 | 3,157,544 | 100,000 | 1.44 | 219,900,000 | 69,150,214 | 21.90 | 2015-10-30 |
| 2286 | 2015-11-02 | 3,057,544 | -4,000 | 1.39 | 219,900,000 | 65,737,196 | 21.50 | 2015-10-29 |
| 2287 | 2015-10-30 | 3,061,544 | 2,000 | 1.39 | 219,900,000 | 66,435,505 | 21.70 | 2015-10-28 |
| 2288 | 2015-10-29 | 3,059,544 | -22,000 | 1.39 | 219,900,000 | 66,698,059 | 21.80 | 2015-10-27 |
| 2289 | 2015-10-28 | 3,081,544 | 22,000 | 1.40 | 219,900,000 | 67,023,582 | 21.75 | 2015-10-26 |
| 2290 | 2015-10-26 | 3,059,544 | 46,000 | 1.39 | 219,900,000 | 67,156,991 | 21.95 | 2015-10-22 |
| 2291 | 2015-10-23 | 3,013,544 | 14,000 | 1.37 | 219,900,000 | 65,393,905 | 21.70 | 2015-10-20 |
| 2292 | 2015-10-22 | 2,999,544 | 24,000 | 1.36 | 219,900,000 | 65,839,991 | 21.95 | 2015-10-19 |
| 2293 | 2015-10-20 | 2,975,544 | 98,000 | 1.35 | 219,900,000 | 64,122,973 | 21.55 | 2015-10-16 |
| 2294 | 2015-10-16 | 2,877,544 | 60,000 | 1.31 | 219,900,000 | 61,147,810 | 21.25 | 2015-10-14 |
| 2295 | 2015-10-14 | 2,817,544 | 14,000 | 1.28 | 219,900,000 | 61,140,705 | 21.70 | 2015-10-12 |
| 2296 | 2015-10-12 | 2,803,544 | -46,000 | 1.27 | 219,900,000 | 60,416,373 | 21.55 | 2015-10-08 |
| 2297 | 2015-10-09 | 2,849,544 | 22,000 | 1.30 | 219,900,000 | 62,974,922 | 22.10 | 2015-10-07 |
| 2298 | 2015-10-08 | 2,827,544 | 220,000 | 1.29 | 219,900,000 | 60,792,196 | 21.50 | 2015-10-06 |
| 2299 | 2015-10-07 | 2,607,544 | 8,000 | 1.19 | 219,900,000 | 53,454,652 | 20.50 | 2015-10-05 |
| 2300 | 2015-10-06 | 2,599,544 | -22,400 | 1.18 | 219,900,000 | 52,250,834 | 20.10 | 2015-10-02 |
| 2301 | 2015-10-05 | 2,621,944 | 180,000 | 1.19 | 219,900,000 | 52,176,686 | 19.90 | 2015-09-30 |
| 2302 | 2015-10-02 | 2,441,944 | 48,000 | 1.11 | 219,900,000 | 47,910,941 | 19.62 | 2015-09-29 |
| 2303 | 2015-09-30 | 2,393,944 | -78,000 | 1.09 | 219,900,000 | 48,477,366 | 20.25 | 2015-09-25 |
| 2304 | 2015-09-29 | 2,471,944 | 18,000 | 1.12 | 219,900,000 | 49,241,124 | 19.92 | 2015-09-24 |
| 2305 | 2015-09-25 | 2,453,944 | 2,000 | 1.12 | 219,900,000 | 48,391,776 | 19.72 | 2015-09-23 |
| 2306 | 2015-09-24 | 2,451,944 | 4,000 | 1.12 | 219,900,000 | 49,897,060 | 20.35 | 2015-09-22 |
| 2307 | 2015-09-23 | 2,447,944 | 14,000 | 1.11 | 219,900,000 | 49,326,072 | 20.15 | 2015-09-21 |
| 2308 | 2015-09-22 | 2,433,944 | 52,000 | 1.11 | 219,900,000 | 49,530,760 | 20.35 | 2015-09-18 |
| 2309 | 2015-09-21 | 2,381,944 | -62,000 | 1.08 | 219,900,000 | 48,115,269 | 20.20 | 2015-09-17 |
| 2310 | 2015-09-18 | 2,443,944 | -35,000 | 1.11 | 219,900,000 | 48,878,880 | 20.00 | 2015-09-16 |
| 2311 | 2015-09-17 | 2,478,944 | -2,000 | 1.13 | 219,900,000 | 47,347,830 | 19.10 | 2015-09-15 |
| 2312 | 2015-09-16 | 2,480,944 | 14,000 | 1.13 | 219,900,000 | 47,485,268 | 19.14 | 2015-09-14 |
| 2313 | 2015-09-15 | 2,466,944 | -22,000 | 1.12 | 219,900,000 | 48,253,425 | 19.56 | 2015-09-11 |
| 2314 | 2015-09-14 | 2,488,944 | 110,000 | 1.13 | 219,900,000 | 48,235,735 | 19.38 | 2015-09-10 |
| 2315 | 2015-09-11 | 2,378,944 | 38,000 | 1.08 | 219,900,000 | 46,436,987 | 19.52 | 2015-09-09 |
| 2316 | 2015-09-10 | 2,340,944 | 12,000 | 1.06 | 219,900,000 | 45,039,763 | 19.24 | 2015-09-08 |
| 2317 | 2015-09-09 | 2,328,944 | -2,030,000 | 1.06 | 219,900,000 | 42,340,202 | 18.18 | 2015-09-07 |
| 2318 | 2015-09-08 | 4,358,944 | -524,000 | 1.98 | 219,900,000 | 78,025,098 | 17.90 | 2015-09-04 |
| 2319 | 2015-09-07 | 4,882,944 | 2,012,000 | 2.22 | 219,900,000 | 88,869,581 | 18.20 | 2015-09-02 |
| 2320 | 2015-09-04 | 2,870,944 | 572,000 | 1.31 | 219,900,000 | 52,423,437 | 18.26 | 2015-09-01 |
| 2321 | 2015-09-02 | 2,298,944 | 2,000 | 1.05 | 219,900,000 | 43,220,147 | 18.80 | 2015-08-31 |
| 2322 | 2015-09-01 | 2,296,944 | -16,000 | 1.04 | 219,900,000 | 44,331,019 | 19.30 | 2015-08-28 |
| 2323 | 2015-08-31 | 2,312,944 | 12,000 | 1.05 | 219,900,000 | 43,853,418 | 18.96 | 2015-08-27 |
| 2324 | 2015-08-28 | 2,300,944 | 18,000 | 1.05 | 219,900,000 | 40,864,765 | 17.76 | 2015-08-26 |
| 2325 | 2015-08-27 | 2,282,944 | 50,000 | 1.04 | 219,900,000 | 41,732,216 | 18.28 | 2015-08-25 |
| 2326 | 2015-08-25 | 2,232,944 | -54,000 | 1.02 | 219,900,000 | 44,435,586 | 19.90 | 2015-08-21 |
| 2327 | 2015-08-24 | 2,286,944 | 22,000 | 1.04 | 219,900,000 | 47,911,477 | 20.95 | 2015-08-20 |
| 2328 | 2015-08-21 | 2,264,944 | 58,000 | 1.03 | 219,900,000 | 50,055,262 | 22.10 | 2015-08-19 |
| 2329 | 2015-08-20 | 2,206,944 | -3,000 | 1.00 | 219,900,000 | 49,545,893 | 22.45 | 2015-08-18 |
| 2330 | 2015-08-18 | 2,209,944 | -10,000 | 1.00 | 219,900,000 | 46,077,332 | 20.85 | 2015-08-14 |
| 2331 | 2015-08-17 | 2,219,944 | -1,470,000 | 1.01 | 219,900,000 | 46,840,818 | 21.10 | 2015-08-13 |
| 2332 | 2015-08-14 | 3,689,944 | 64,000 | 1.68 | 219,900,000 | 78,042,316 | 21.15 | 2015-08-12 |
| 2333 | 2015-08-13 | 3,625,944 | 56,000 | 1.65 | 219,900,000 | 78,501,688 | 21.65 | 2015-08-11 |
| 2334 | 2015-08-12 | 3,569,944 | 92,000 | 1.62 | 219,900,000 | 78,538,768 | 22.00 | 2015-08-10 |
| 2335 | 2015-08-11 | 3,477,944 | 42,000 | 1.58 | 219,900,000 | 73,732,413 | 21.20 | 2015-08-07 |
| 2336 | 2015-08-10 | 3,435,944 | 36,000 | 1.56 | 219,900,000 | 72,326,621 | 21.05 | 2015-08-06 |
| 2337 | 2015-08-07 | 3,399,944 | 82,000 | 1.55 | 219,900,000 | 72,588,804 | 21.35 | 2015-08-05 |
| 2338 | 2015-08-06 | 3,317,944 | -32,000 | 1.51 | 219,900,000 | 69,676,824 | 21.00 | 2015-08-04 |
| 2339 | 2015-08-05 | 3,349,944 | 8,000 | 1.52 | 219,900,000 | 70,013,830 | 20.90 | 2015-08-03 |
| 2340 | 2015-08-04 | 3,341,944 | -542,000 | 1.52 | 219,900,000 | 71,016,310 | 21.25 | 2015-07-31 |
| 2341 | 2015-08-03 | 3,883,944 | -6,000 | 1.77 | 219,900,000 | 84,087,388 | 21.65 | 2015-07-30 |
| 2342 | 2015-07-31 | 3,889,944 | 91,000 | 1.77 | 219,900,000 | 83,828,293 | 21.55 | 2015-07-29 |
| 2343 | 2015-07-30 | 3,798,944 | 237,000 | 1.73 | 219,900,000 | 80,347,666 | 21.15 | 2015-07-28 |
| 2344 | 2015-07-29 | 3,561,944 | 60,000 | 1.62 | 219,900,000 | 74,622,727 | 20.95 | 2015-07-27 |
| 2345 | 2015-07-28 | 3,501,944 | 268,000 | 1.59 | 219,900,000 | 79,669,226 | 22.75 | 2015-07-24 |
| 2346 | 2015-07-27 | 3,233,944 | -452,000 | 1.47 | 219,900,000 | 73,733,923 | 22.80 | 2015-07-23 |
| 2347 | 2015-07-22 | 3,685,944 | -26,000 | 1.68 | 219,900,000 | 84,408,118 | 22.90 | 2015-07-20 |
| 2348 | 2015-07-21 | 3,711,944 | -196,000 | 1.69 | 219,900,000 | 90,942,628 | 24.50 | 2015-07-17 |
| 2349 | 2015-07-20 | 3,907,944 | 180,000 | 1.78 | 219,900,000 | 91,250,492 | 23.35 | 2015-07-16 |
| 2350 | 2015-07-17 | 3,727,944 | 354,000 | 1.70 | 219,900,000 | 85,556,315 | 22.95 | 2015-07-15 |
| 2351 | 2015-07-16 | 3,373,944 | -396,000 | 1.53 | 219,900,000 | 79,456,381 | 23.55 | 2015-07-14 |
| 2352 | 2015-07-14 | 3,769,944 | 6,000 | 1.71 | 219,900,000 | 95,191,086 | 25.25 | 2015-07-10 |
| 2353 | 2015-07-13 | 3,763,944 | -80,000 | 1.71 | 219,900,000 | 89,393,670 | 23.75 | 2015-07-09 |
| 2354 | 2015-07-10 | 3,843,944 | -132,000 | 1.75 | 219,900,000 | 78,416,458 | 20.40 | 2015-07-08 |
| 2355 | 2015-07-08 | 3,975,944 | -578,000 | 1.81 | 219,900,000 | 96,814,236 | 24.35 | 2015-07-06 |
| 2356 | 2015-07-07 | 4,553,944 | 16,000 | 2.07 | 219,900,000 | 122,045,699 | 26.80 | 2015-07-03 |
| 2357 | 2015-07-06 | 4,537,944 | -106,000 | 2.06 | 219,900,000 | 126,154,843 | 27.80 | 2015-07-02 |
| 2358 | 2015-07-03 | 4,643,944 | -100,000 | 2.11 | 219,900,000 | 132,816,798 | 28.60 | 2015-06-30 |
| 2359 | 2015-06-30 | 4,743,944 | -668,000 | 2.16 | 219,900,000 | 133,542,024 | 28.15 | 2015-06-26 |
| 2360 | 2015-06-29 | 5,411,944 | -12,000 | 2.46 | 219,900,000 | 158,028,765 | 29.20 | 2015-06-25 |
| 2361 | 2015-06-24 | 5,423,944 | 458,000 | 2.47 | 219,900,000 | 160,819,940 | 29.65 | 2015-06-22 |
| 2362 | 2015-06-23 | 4,965,944 | 226,000 | 2.26 | 219,900,000 | 144,757,268 | 29.15 | 2015-06-19 |
| 2363 | 2015-06-19 | 4,739,944 | 234,000 | 2.16 | 219,900,000 | 140,776,337 | 29.70 | 2015-06-17 |
| 2364 | 2015-06-17 | 4,505,944 | -2,000 | 2.05 | 219,900,000 | 138,107,184 | 30.65 | 2015-06-15 |
| 2365 | 2015-06-16 | 4,507,944 | -94,000 | 2.05 | 219,900,000 | 141,098,647 | 31.30 | 2015-06-12 |
| 2366 | 2015-06-15 | 4,601,944 | 4,000 | 2.09 | 219,900,000 | 139,208,806 | 30.25 | 2015-06-11 |
| 2367 | 2015-06-12 | 4,597,944 | 2,000 | 2.09 | 219,900,000 | 139,317,703 | 30.30 | 2015-06-10 |
| 2368 | 2015-06-11 | 4,595,944 | 660,000 | 2.09 | 219,900,000 | 138,567,712 | 30.15 | 2015-06-09 |
| 2369 | 2015-06-10 | 3,935,944 | -716,000 | 1.79 | 219,900,000 | 121,620,670 | 30.90 | 2015-06-08 |
| 2370 | 2015-06-09 | 4,651,944 | 54,000 | 2.12 | 219,900,000 | 144,675,458 | 31.10 | 2015-06-05 |
| 2371 | 2015-06-08 | 4,597,944 | -42,000 | 2.09 | 219,900,000 | 146,674,414 | 31.90 | 2015-06-04 |
| 2372 | 2015-06-05 | 4,639,944 | 442,000 | 2.11 | 219,900,000 | 147,086,225 | 31.70 | 2015-06-03 |
| 2373 | 2015-06-04 | 4,197,944 | -32,000 | 1.91 | 219,900,000 | 133,914,414 | 31.90 | 2015-06-02 |
| 2374 | 2015-06-03 | 4,229,944 | 66,000 | 1.92 | 219,900,000 | 140,011,146 | 33.10 | 2015-06-01 |
| 2375 | 2015-06-02 | 4,163,944 | 158,000 | 1.89 | 219,900,000 | 134,495,391 | 32.30 | 2015-05-29 |
| 2376 | 2015-06-01 | 4,005,944 | 720,000 | 1.82 | 219,900,000 | 124,985,453 | 31.20 | 2015-05-28 |
| 2377 | 2015-05-29 | 3,285,944 | -76,000 | 1.49 | 219,900,000 | 105,150,208 | 32.00 | 2015-05-27 |
| 2378 | 2015-05-28 | 3,361,944 | 386,000 | 1.53 | 219,900,000 | 109,599,374 | 32.60 | 2015-05-26 |
| 2379 | 2015-05-26 | 2,975,944 | 166,000 | 1.35 | 219,900,000 | 92,254,264 | 31.00 | 2015-05-21 |
| 2380 | 2015-05-22 | 2,809,944 | -10,000 | 1.28 | 219,900,000 | 84,860,309 | 30.20 | 2015-05-20 |
| 2381 | 2015-05-21 | 2,819,944 | 102,000 | 1.28 | 219,900,000 | 84,880,314 | 30.10 | 2015-05-19 |
| 2382 | 2015-05-20 | 2,717,944 | 26,000 | 1.24 | 219,900,000 | 80,587,040 | 29.65 | 2015-05-18 |
| 2383 | 2015-05-19 | 2,691,944 | 20,000 | 1.22 | 219,900,000 | 80,758,320 | 30.00 | 2015-05-15 |
| 2384 | 2015-05-18 | 2,671,944 | -900,000 | 1.22 | 219,900,000 | 79,623,931 | 29.80 | 2015-05-14 |
| 2385 | 2015-05-15 | 3,571,944 | 54,000 | 1.62 | 219,900,000 | 106,801,126 | 29.90 | 2015-05-13 |
| 2386 | 2015-05-14 | 3,517,944 | -50,000 | 1.60 | 219,900,000 | 104,482,937 | 29.70 | 2015-05-12 |
| 2387 | 2015-05-13 | 3,567,944 | 12,000 | 1.62 | 219,900,000 | 108,287,100 | 30.35 | 2015-05-11 |
| 2388 | 2015-05-12 | 3,555,944 | -20,000 | 1.62 | 219,900,000 | 103,833,565 | 29.20 | 2015-05-08 |
| 2389 | 2015-05-11 | 3,575,944 | -106,000 | 1.63 | 219,900,000 | 102,450,796 | 28.65 | 2015-05-07 |
| 2390 | 2015-05-07 | 3,681,944 | 50,000 | 1.67 | 219,900,000 | 109,906,028 | 29.85 | 2015-05-05 |
| 2391 | 2015-05-06 | 3,631,944 | -2,000 | 1.65 | 219,900,000 | 108,231,931 | 29.80 | 2015-05-04 |
| 2392 | 2015-05-05 | 3,633,944 | -60,000 | 1.65 | 219,900,000 | 107,928,137 | 29.70 | 2015-04-30 |
| 2393 | 2015-05-04 | 3,693,944 | 414,000 | 1.68 | 219,900,000 | 110,818,320 | 30.00 | 2015-04-29 |
| 2394 | 2015-04-30 | 3,279,944 | -8,000 | 1.49 | 219,900,000 | 99,710,298 | 30.40 | 2015-04-28 |
| 2395 | 2015-04-29 | 3,287,944 | -10,000 | 1.50 | 219,900,000 | 104,885,414 | 31.90 | 2015-04-27 |
| 2396 | 2015-04-28 | 3,297,944 | 234,000 | 1.50 | 219,900,000 | 105,369,311 | 31.95 | 2015-04-24 |
| 2397 | 2015-04-27 | 3,063,944 | 116,000 | 1.39 | 219,900,000 | 99,118,588 | 32.35 | 2015-04-23 |
| 2398 | 2015-04-24 | 2,947,944 | 282,000 | 1.34 | 219,900,000 | 95,808,180 | 32.50 | 2015-04-22 |
| 2399 | 2015-04-23 | 2,665,944 | -54,000 | 1.21 | 219,900,000 | 87,309,666 | 32.75 | 2015-04-21 |
| 2400 | 2015-04-22 | 2,719,944 | 112,000 | 1.24 | 219,900,000 | 82,414,303 | 30.30 | 2015-04-20 |
| 2401 | 2015-04-21 | 2,607,944 | -102,000 | 1.19 | 219,900,000 | 81,628,647 | 31.30 | 2015-04-17 |
| 2402 | 2015-04-20 | 2,709,944 | 24,000 | 1.23 | 219,900,000 | 86,176,219 | 31.80 | 2015-04-16 |
| 2403 | 2015-04-17 | 2,685,944 | 6,000 | 1.22 | 219,900,000 | 83,801,453 | 31.20 | 2015-04-15 |
| 2404 | 2015-04-16 | 2,679,944 | 264,000 | 1.22 | 219,900,000 | 86,562,191 | 32.30 | 2015-04-14 |
| 2405 | 2015-04-15 | 2,415,944 | -435,852 | 1.10 | 219,900,000 | 81,296,516 | 33.65 | 2015-04-13 |
| 2406 | 2015-04-14 | 2,851,796 | -576,536 | 1.30 | 219,900,000 | 92,540,780 | 32.45 | 2015-04-10 |
| 2407 | 2015-04-13 | 3,428,332 | -858,000 | 1.56 | 219,900,000 | 109,706,624 | 32.00 | 2015-04-09 |
| 2408 | 2015-04-10 | 4,286,332 | -176,000 | 1.95 | 219,900,000 | 126,232,477 | 29.45 | 2015-04-08 |
| 2409 | 2015-04-09 | 4,462,332 | 12,000 | 2.03 | 219,900,000 | 128,292,045 | 28.75 | 2015-04-02 |
| 2410 | 2015-04-08 | 4,450,332 | -248,000 | 2.02 | 219,900,000 | 122,161,613 | 27.45 | 2015-04-01 |
| 2411 | 2015-04-02 | 4,698,332 | -30,000 | 2.14 | 219,900,000 | 125,445,464 | 26.70 | 2015-03-31 |
| 2412 | 2015-04-01 | 4,728,332 | -224,000 | 2.15 | 219,900,000 | 130,501,963 | 27.60 | 2015-03-30 |
| 2413 | 2015-03-31 | 4,952,332 | 390,000 | 2.25 | 219,900,000 | 127,274,932 | 25.70 | 2015-03-27 |
| 2414 | 2015-03-30 | 4,562,332 | 22,000 | 2.07 | 219,900,000 | 117,251,932 | 25.70 | 2015-03-26 |
| 2415 | 2015-03-27 | 4,540,332 | -474,000 | 2.06 | 219,900,000 | 116,913,549 | 25.75 | 2015-03-25 |
| 2416 | 2015-03-26 | 5,014,332 | -34,000 | 2.28 | 219,900,000 | 125,609,017 | 25.05 | 2015-03-24 |
| 2417 | 2015-03-25 | 5,048,332 | 30,000 | 2.30 | 219,900,000 | 126,965,550 | 25.15 | 2015-03-23 |
| 2418 | 2015-03-24 | 5,018,332 | 28,000 | 2.28 | 219,900,000 | 128,971,132 | 25.70 | 2015-03-20 |
| 2419 | 2015-03-23 | 4,990,332 | 10,000 | 2.27 | 219,900,000 | 128,750,566 | 25.80 | 2015-03-19 |
| 2420 | 2015-03-20 | 4,980,332 | 10,000 | 2.26 | 219,900,000 | 129,488,632 | 26.00 | 2015-03-18 |
| 2421 | 2015-03-17 | 4,970,332 | -28,000 | 2.26 | 219,900,000 | 124,755,333 | 25.10 | 2015-03-13 |
| 2422 | 2015-03-16 | 4,998,332 | 4,000 | 2.27 | 219,900,000 | 125,458,133 | 25.10 | 2015-03-12 |
| 2423 | 2015-03-13 | 4,994,332 | 36,000 | 2.27 | 219,900,000 | 127,355,466 | 25.50 | 2015-03-11 |
| 2424 | 2015-03-12 | 4,958,332 | -369,300 | 2.25 | 219,900,000 | 125,941,633 | 25.40 | 2015-03-10 |
| 2425 | 2015-03-11 | 5,327,632 | -98,000 | 2.42 | 219,900,000 | 139,051,195 | 26.10 | 2015-03-09 |
| 2426 | 2015-03-10 | 5,425,632 | 2,000 | 2.47 | 219,900,000 | 142,151,558 | 26.20 | 2015-03-06 |
| 2427 | 2015-03-06 | 5,423,632 | -16,000 | 2.47 | 219,900,000 | 142,370,340 | 26.25 | 2015-03-04 |
| 2428 | 2015-03-05 | 5,439,632 | 88,000 | 2.47 | 219,900,000 | 142,518,358 | 26.20 | 2015-03-03 |
| 2429 | 2015-03-04 | 5,351,632 | 6,000 | 2.43 | 219,900,000 | 139,410,014 | 26.05 | 2015-03-02 |
| 2430 | 2015-03-03 | 5,345,632 | -38,000 | 2.43 | 219,900,000 | 138,986,432 | 26.00 | 2015-02-27 |
| 2431 | 2015-03-02 | 5,383,632 | -38,000 | 2.45 | 219,900,000 | 141,858,703 | 26.35 | 2015-02-26 |
| 2432 | 2015-02-27 | 5,421,632 | -270,000 | 2.47 | 219,900,000 | 144,757,574 | 26.70 | 2015-02-25 |
| 2433 | 2015-02-26 | 5,691,632 | -376,000 | 2.59 | 219,900,000 | 150,259,085 | 26.40 | 2015-02-24 |
| 2434 | 2015-02-25 | 6,067,632 | -186,000 | 2.76 | 219,900,000 | 161,399,011 | 26.60 | 2015-02-23 |
| 2435 | 2015-02-24 | 6,253,632 | 200,000 | 2.84 | 219,900,000 | 166,346,611 | 26.60 | 2015-02-17 |
| 2436 | 2015-02-23 | 6,053,632 | 48,000 | 2.75 | 219,900,000 | 161,631,974 | 26.70 | 2015-02-16 |
| 2437 | 2015-02-17 | 6,005,632 | -48,000 | 2.73 | 219,900,000 | 159,149,248 | 26.50 | 2015-02-13 |
| 2438 | 2015-02-16 | 6,053,632 | 48,000 | 2.75 | 219,900,000 | 160,118,566 | 26.45 | 2015-02-12 |
| 2439 | 2015-02-12 | 6,005,632 | -2,000 | 2.73 | 219,900,000 | 160,350,374 | 26.70 | 2015-02-10 |
| 2440 | 2015-02-11 | 6,007,632 | -4,000 | 2.73 | 219,900,000 | 159,502,630 | 26.55 | 2015-02-09 |
| 2441 | 2015-02-10 | 6,011,632 | 24,000 | 2.73 | 219,900,000 | 158,406,503 | 26.35 | 2015-02-06 |
| 2442 | 2015-02-09 | 5,987,632 | 2,000 | 2.72 | 219,900,000 | 158,971,630 | 26.55 | 2015-02-05 |
| 2443 | 2015-02-05 | 5,985,632 | -16,000 | 2.72 | 219,900,000 | 163,108,472 | 27.25 | 2015-02-03 |
| 2444 | 2015-02-04 | 6,001,632 | 2,000 | 2.73 | 219,900,000 | 163,844,554 | 27.30 | 2015-02-02 |
| 2445 | 2015-02-03 | 5,999,632 | -24,000 | 2.73 | 219,900,000 | 165,589,843 | 27.60 | 2015-01-30 |
| 2446 | 2015-02-02 | 6,023,632 | -894,000 | 2.74 | 219,900,000 | 165,649,880 | 27.50 | 2015-01-29 |
| 2447 | 2015-01-30 | 6,917,632 | -364,000 | 3.15 | 219,900,000 | 193,347,814 | 27.95 | 2015-01-28 |
| 2448 | 2015-01-29 | 7,281,632 | -664,000 | 3.31 | 219,900,000 | 199,516,717 | 27.40 | 2015-01-27 |
| 2449 | 2015-01-28 | 7,945,632 | 42,000 | 3.61 | 219,900,000 | 214,532,064 | 27.00 | 2015-01-26 |
| 2450 | 2015-01-27 | 7,903,632 | 218,000 | 3.59 | 219,900,000 | 213,002,882 | 26.95 | 2015-01-23 |
| 2451 | 2015-01-26 | 7,685,632 | -126,000 | 3.50 | 219,900,000 | 209,817,754 | 27.30 | 2015-01-22 |
| 2452 | 2015-01-23 | 7,811,632 | -196,000 | 3.55 | 219,900,000 | 219,116,278 | 28.05 | 2015-01-21 |
| 2453 | 2015-01-22 | 8,007,632 | 60,000 | 3.64 | 219,900,000 | 224,213,696 | 28.00 | 2015-01-20 |
| 2454 | 2015-01-21 | 7,947,632 | -1,392,000 | 3.61 | 219,900,000 | 223,725,841 | 28.15 | 2015-01-19 |
| 2455 | 2015-01-20 | 9,339,632 | 16,000 | 4.25 | 219,900,000 | 271,316,310 | 29.05 | 2015-01-16 |
| 2456 | 2015-01-19 | 9,323,632 | -414,000 | 4.24 | 219,900,000 | 251,738,064 | 27.00 | 2015-01-15 |
| 2457 | 2015-01-16 | 9,737,632 | 472,253 | 4.43 | 219,900,000 | 259,507,893 | 26.65 | 2015-01-14 |
| 2458 | 2015-01-15 | 9,265,379 | 1,865,435 | 4.21 | 219,900,000 | 258,040,805 | 27.85 | 2015-01-13 |
| 2459 | 2014-12-05 | 7,399,944 | 6,000 | 3.37 | 219,900,000 | 173,528,687 | 23.45 | 2014-12-03 |
| 2460 | 2014-12-04 | 7,393,944 | -194,000 | 3.36 | 219,900,000 | 177,084,959 | 23.95 | 2014-12-02 |
| 2461 | 2014-12-03 | 7,587,944 | -6,000 | 3.45 | 219,900,000 | 175,281,506 | 23.10 | 2014-12-01 |
| 2462 | 2014-12-02 | 7,593,944 | -524,000 | 3.45 | 219,900,000 | 178,457,684 | 23.50 | 2014-11-28 |
| 2463 | 2014-12-01 | 8,117,944 | 482,000 | 3.69 | 219,900,000 | 196,860,142 | 24.25 | 2014-11-27 |
| 2464 | 2014-11-28 | 7,635,944 | -82,000 | 3.47 | 219,900,000 | 187,080,628 | 24.50 | 2014-11-26 |
| 2465 | 2014-11-27 | 7,717,944 | 46,000 | 3.51 | 219,900,000 | 194,492,189 | 25.20 | 2014-11-25 |
| 2466 | 2014-11-26 | 7,671,944 | 46,000 | 3.49 | 219,900,000 | 191,798,600 | 25.00 | 2014-11-24 |
| 2467 | 2014-11-25 | 7,625,944 | 24,000 | 3.47 | 219,900,000 | 194,461,572 | 25.50 | 2014-11-21 |
| 2468 | 2014-11-24 | 7,601,944 | 122,000 | 3.46 | 219,900,000 | 193,089,378 | 25.40 | 2014-11-20 |
| 2469 | 2014-11-21 | 7,479,944 | 8,000 | 3.40 | 219,900,000 | 194,104,547 | 25.95 | 2014-11-19 |
| 2470 | 2014-11-20 | 7,471,944 | 40,000 | 3.40 | 219,900,000 | 192,776,155 | 25.80 | 2014-11-18 |
| 2471 | 2014-11-19 | 7,431,944 | -150,000 | 3.38 | 219,900,000 | 197,318,113 | 26.55 | 2014-11-17 |
| 2472 | 2014-11-18 | 7,581,944 | 462,000 | 3.45 | 219,900,000 | 205,849,780 | 27.15 | 2014-11-14 |
| 2473 | 2014-11-17 | 7,119,944 | -110,000 | 3.24 | 219,900,000 | 184,406,550 | 25.90 | 2014-11-13 |
| 2474 | 2014-11-14 | 7,229,944 | -14,000 | 3.29 | 219,900,000 | 190,147,527 | 26.30 | 2014-11-12 |
| 2475 | 2014-11-13 | 7,243,944 | 396,000 | 3.29 | 219,900,000 | 185,807,164 | 25.65 | 2014-11-11 |
| 2476 | 2014-11-12 | 6,847,944 | 90,000 | 3.11 | 219,900,000 | 177,361,750 | 25.90 | 2014-11-10 |
| 2477 | 2014-11-11 | 6,757,944 | -206,000 | 3.07 | 219,900,000 | 167,259,114 | 24.75 | 2014-11-07 |
| 2478 | 2014-11-10 | 6,963,944 | 48,000 | 3.17 | 219,900,000 | 178,625,164 | 25.65 | 2014-11-06 |
| 2479 | 2014-11-06 | 6,915,944 | -200,000 | 3.15 | 219,900,000 | 176,356,572 | 25.50 | 2014-11-04 |
| 2480 | 2014-11-05 | 7,115,944 | 120,000 | 3.24 | 219,900,000 | 188,572,516 | 26.50 | 2014-11-03 |
| 2481 | 2014-11-04 | 6,995,944 | 98,000 | 3.18 | 219,900,000 | 185,392,516 | 26.50 | 2014-10-31 |
| 2482 | 2014-11-03 | 6,897,944 | 420,000 | 3.14 | 219,900,000 | 185,554,694 | 26.90 | 2014-10-30 |
| 2483 | 2014-10-31 | 6,477,944 | 96,000 | 2.95 | 219,900,000 | 179,762,946 | 27.75 | 2014-10-29 |
| 2484 | 2014-10-30 | 6,381,944 | 132,000 | 2.90 | 219,900,000 | 177,737,140 | 27.85 | 2014-10-28 |
| 2485 | 2014-10-29 | 6,249,944 | 12,000 | 2.84 | 219,900,000 | 170,935,968 | 27.35 | 2014-10-27 |
| 2486 | 2014-10-28 | 6,237,944 | 212,000 | 2.84 | 219,900,000 | 173,102,946 | 27.75 | 2014-10-24 |
| 2487 | 2014-10-27 | 6,025,944 | 140,000 | 2.74 | 219,900,000 | 161,495,299 | 26.80 | 2014-10-23 |
| 2488 | 2014-10-24 | 5,885,944 | 68,000 | 2.68 | 219,900,000 | 162,746,352 | 27.65 | 2014-10-22 |
| 2489 | 2014-10-23 | 5,817,944 | 112,000 | 2.65 | 219,900,000 | 161,157,049 | 27.70 | 2014-10-21 |
| 2490 | 2014-10-22 | 5,705,944 | 32,000 | 2.59 | 219,900,000 | 158,910,540 | 27.85 | 2014-10-20 |
| 2491 | 2014-10-21 | 5,673,944 | -186,000 | 2.58 | 219,900,000 | 156,317,157 | 27.55 | 2014-10-17 |
| 2492 | 2014-10-20 | 5,859,944 | -8,000 | 2.66 | 219,900,000 | 162,320,449 | 27.70 | 2014-10-16 |
| 2493 | 2014-10-17 | 5,867,944 | 88,000 | 2.67 | 219,900,000 | 163,715,638 | 27.90 | 2014-10-15 |
| 2494 | 2014-10-16 | 5,779,944 | 76,000 | 2.63 | 219,900,000 | 154,902,499 | 26.80 | 2014-10-14 |
| 2495 | 2014-10-15 | 5,703,944 | -164,000 | 2.59 | 219,900,000 | 154,291,685 | 27.05 | 2014-10-13 |
| 2496 | 2014-10-14 | 5,867,944 | -338,000 | 2.67 | 219,900,000 | 161,075,063 | 27.45 | 2014-10-10 |
| 2497 | 2014-10-13 | 6,205,944 | -38,000 | 2.82 | 219,900,000 | 172,214,946 | 27.75 | 2014-10-09 |
| 2498 | 2014-10-10 | 6,243,944 | 30,000 | 2.84 | 219,900,000 | 175,454,826 | 28.10 | 2014-10-08 |
| 2499 | 2014-10-09 | 6,213,944 | -2,000 | 2.83 | 219,900,000 | 172,436,946 | 27.75 | 2014-10-07 |
| 2500 | 2014-10-08 | 6,215,944 | -164,000 | 2.83 | 219,900,000 | 169,695,271 | 27.30 | 2014-10-06 |
| 2501 | 2014-10-07 | 6,379,944 | 202,000 | 2.90 | 219,900,000 | 170,982,499 | 26.80 | 2014-10-03 |
| 2502 | 2014-10-06 | 6,177,944 | 14,000 | 2.81 | 219,900,000 | 164,333,310 | 26.60 | 2014-09-30 |
| 2503 | 2014-10-03 | 6,163,944 | 114,000 | 2.80 | 219,900,000 | 161,495,333 | 26.20 | 2014-09-29 |
| 2504 | 2014-09-30 | 6,049,944 | -68,000 | 2.75 | 219,900,000 | 160,626,013 | 26.55 | 2014-09-26 |
| 2505 | 2014-09-29 | 6,117,944 | -66,000 | 2.78 | 219,900,000 | 161,207,824 | 26.35 | 2014-09-25 |
| 2506 | 2014-09-26 | 6,183,944 | -58,000 | 2.81 | 219,900,000 | 164,802,108 | 26.65 | 2014-09-24 |
| 2507 | 2014-09-25 | 6,241,944 | -74,000 | 2.84 | 219,900,000 | 162,290,544 | 26.00 | 2014-09-23 |
| 2508 | 2014-09-24 | 6,315,944 | -176,000 | 2.87 | 219,900,000 | 166,425,124 | 26.35 | 2014-09-22 |
| 2509 | 2014-09-23 | 6,491,944 | -373,285 | 2.95 | 219,900,000 | 168,790,544 | 26.00 | 2014-09-19 |
| 2510 | 2014-09-22 | 6,865,229 | -206,000 | 3.12 | 219,900,000 | 178,495,954 | 26.00 | 2014-09-18 |
| 2511 | 2014-09-19 | 7,071,229 | -426,000 | 3.22 | 219,900,000 | 190,923,183 | 27.00 | 2014-09-17 |
| 2512 | 2014-09-18 | 7,497,229 | -248,000 | 3.41 | 219,900,000 | 197,177,123 | 26.30 | 2014-09-16 |
| 2513 | 2014-09-17 | 7,745,229 | -400,000 | 3.52 | 219,900,000 | 203,312,261 | 26.25 | 2014-09-15 |
| 2514 | 2014-09-16 | 8,145,229 | -24,000 | 3.70 | 219,900,000 | 223,179,275 | 27.40 | 2014-09-12 |
| 2515 | 2014-09-15 | 8,169,229 | -338,000 | 3.71 | 219,900,000 | 228,738,412 | 28.00 | 2014-09-11 |
| 2516 | 2014-09-12 | 8,507,229 | 74,000 | 3.87 | 219,900,000 | 237,777,051 | 27.95 | 2014-09-10 |
| 2517 | 2014-09-11 | 8,433,229 | -588,000 | 3.84 | 219,900,000 | 236,552,073 | 28.05 | 2014-09-08 |
| 2518 | 2014-09-10 | 9,021,229 | 1,108,000 | 4.10 | 219,900,000 | 253,947,596 | 28.15 | 2014-09-05 |
| 2519 | 2014-09-05 | 7,913,229 | 388,000 | 3.60 | 219,900,000 | 219,987,766 | 27.80 | 2014-09-03 |
| 2520 | 2014-09-04 | 7,525,229 | -96,000 | 3.42 | 219,900,000 | 198,666,046 | 26.40 | 2014-09-02 |
| 2521 | 2014-09-03 | 7,621,229 | 104,000 | 3.47 | 219,900,000 | 200,438,323 | 26.30 | 2014-09-01 |
| 2522 | 2014-09-02 | 7,517,229 | 40,000 | 3.42 | 219,900,000 | 202,965,183 | 27.00 | 2014-08-29 |
| 2523 | 2014-09-01 | 7,477,229 | 100,000 | 3.40 | 219,900,000 | 201,137,460 | 26.90 | 2014-08-28 |
| 2524 | 2014-08-29 | 7,377,229 | -100,000 | 3.35 | 219,900,000 | 199,554,044 | 27.05 | 2014-08-27 |
| 2525 | 2014-08-28 | 7,477,229 | -518,000 | 3.40 | 219,900,000 | 206,371,520 | 27.60 | 2014-08-26 |
| 2526 | 2014-08-27 | 7,995,229 | 304,000 | 3.64 | 219,900,000 | 215,471,422 | 26.95 | 2014-08-25 |
| 2527 | 2014-08-26 | 7,691,229 | 660,000 | 3.50 | 219,900,000 | 208,816,867 | 27.15 | 2014-08-22 |
| 2528 | 2014-08-25 | 7,031,229 | -286,000 | 3.20 | 219,900,000 | 182,811,954 | 26.00 | 2014-08-21 |
| 2529 | 2014-08-22 | 7,317,229 | -308,000 | 3.33 | 219,900,000 | 190,247,954 | 26.00 | 2014-08-20 |
| 2530 | 2014-08-21 | 7,625,229 | 115,200 | 3.47 | 219,900,000 | 202,068,569 | 26.50 | 2014-08-19 |
| 2531 | 2014-08-20 | 7,510,029 | -136,000 | 3.42 | 219,900,000 | 207,276,800 | 27.60 | 2014-08-18 |
| 2532 | 2014-08-19 | 7,646,029 | 1,504,000 | 3.48 | 219,900,000 | 208,736,592 | 27.30 | 2014-08-15 |
| 2533 | 2014-08-18 | 6,142,029 | 249,833 | 2.79 | 219,900,000 | 163,070,870 | 26.55 | 2014-08-14 |
| 2534 | 2014-08-15 | 5,892,196 | -365,833 | 2.68 | 219,900,000 | 157,321,633 | 26.70 | 2014-08-13 |
| 2535 | 2014-08-13 | 6,258,029 | 460,000 | 2.85 | 219,900,000 | 168,340,980 | 26.90 | 2014-08-11 |
| 2536 | 2014-08-12 | 5,798,029 | -328,000 | 2.64 | 219,900,000 | 153,067,966 | 26.40 | 2014-08-08 |
| 2537 | 2014-08-11 | 6,126,029 | 210,000 | 2.79 | 219,900,000 | 162,952,371 | 26.60 | 2014-08-07 |
| 2538 | 2014-08-08 | 5,916,029 | 166,800 | 2.69 | 219,900,000 | 157,662,173 | 26.65 | 2014-08-06 |
| 2539 | 2014-08-07 | 5,749,229 | -116,000 | 2.61 | 219,900,000 | 150,629,800 | 26.20 | 2014-08-05 |
| 2540 | 2014-08-06 | 5,865,229 | 100,000 | 2.67 | 219,900,000 | 155,721,830 | 26.55 | 2014-08-04 |
| 2541 | 2014-08-05 | 5,765,229 | -296,000 | 2.62 | 219,900,000 | 154,508,137 | 26.80 | 2014-08-01 |
| 2542 | 2014-08-04 | 6,061,229 | 568,000 | 2.76 | 219,900,000 | 150,318,479 | 24.80 | 2014-07-31 |
| 2543 | 2014-08-01 | 5,493,229 | 50,000 | 2.50 | 219,900,000 | 131,562,835 | 23.95 | 2014-07-30 |
| 2544 | 2014-07-31 | 5,443,229 | -154,000 | 2.48 | 219,900,000 | 129,821,012 | 23.85 | 2014-07-29 |
| 2545 | 2014-07-30 | 5,597,229 | -734,000 | 2.55 | 219,900,000 | 134,893,219 | 24.10 | 2014-07-28 |
| 2546 | 2014-07-29 | 6,331,229 | 69,229 | 2.88 | 219,900,000 | 149,100,443 | 23.55 | 2014-07-25 |
| 2547 | 2014-07-25 | 6,262,000 | 40,000 | 2.85 | 219,900,000 | 150,288,000 | 24.00 | 2014-07-23 |
| 2548 | 2014-07-24 | 6,222,000 | 158,000 | 2.83 | 219,900,000 | 150,261,300 | 24.15 | 2014-07-22 |
| 2549 | 2014-07-23 | 6,064,000 | 562,000 | 2.76 | 219,900,000 | 144,626,400 | 23.85 | 2014-07-21 |
| 2550 | 2014-07-22 | 5,502,000 | 100,000 | 2.50 | 219,900,000 | 131,497,800 | 23.90 | 2014-07-18 |
| 2551 | 2014-07-18 | 5,402,000 | -52,000 | 2.46 | 219,900,000 | 129,918,100 | 24.05 | 2014-07-16 |
| 2552 | 2014-07-17 | 5,454,000 | 52,000 | 2.48 | 219,900,000 | 132,532,200 | 24.30 | 2014-07-15 |
| 2553 | 2014-07-16 | 5,402,000 | -66,000 | 2.46 | 219,900,000 | 133,969,600 | 24.80 | 2014-07-14 |
| 2554 | 2014-07-15 | 5,468,000 | -22,000 | 2.49 | 219,900,000 | 131,778,800 | 24.10 | 2014-07-11 |
| 2555 | 2014-07-14 | 5,490,000 | 80,000 | 2.50 | 219,900,000 | 133,407,000 | 24.30 | 2014-07-10 |
| 2556 | 2014-07-11 | 5,410,000 | -26,000 | 2.46 | 219,900,000 | 130,381,000 | 24.10 | 2014-07-09 |
| 2557 | 2014-07-10 | 5,436,000 | 22,000 | 2.47 | 219,900,000 | 132,638,400 | 24.40 | 2014-07-08 |
| 2558 | 2014-07-09 | 5,414,000 | 22,000 | 2.46 | 219,900,000 | 133,996,500 | 24.75 | 2014-07-07 |
| 2559 | 2014-07-08 | 5,392,000 | 288,000 | 2.45 | 219,900,000 | 134,800,000 | 25.00 | 2014-07-04 |
| 2560 | 2014-07-07 | 5,104,000 | 102,000 | 2.32 | 219,900,000 | 127,600,000 | 25.00 | 2014-07-03 |
| 2561 | 2014-07-04 | 5,002,000 | -658,000 | 2.27 | 219,900,000 | 114,045,600 | 22.80 | 2014-07-02 |
| 2562 | 2014-07-03 | 5,660,000 | -390,000 | 2.57 | 219,900,000 | 128,482,000 | 22.70 | 2014-06-30 |
| 2563 | 2014-07-02 | 6,050,000 | 114,000 | 2.75 | 219,900,000 | 137,032,500 | 22.65 | 2014-06-27 |
| 2564 | 2014-06-30 | 5,936,000 | -476,000 | 2.70 | 219,900,000 | 136,231,200 | 22.95 | 2014-06-26 |
| 2565 | 2014-06-24 | 6,412,000 | -268,000 | 2.92 | 219,900,000 | 146,514,200 | 22.85 | 2014-06-20 |
| 2566 | 2014-06-23 | 6,680,000 | -44,000 | 3.04 | 219,900,000 | 151,636,000 | 22.70 | 2014-06-19 |
| 2567 | 2014-06-20 | 6,724,000 | -66,000 | 3.06 | 219,900,000 | 157,341,600 | 23.40 | 2014-06-18 |
| 2568 | 2014-06-19 | 6,790,000 | -38,000 | 3.09 | 219,900,000 | 156,509,500 | 23.05 | 2014-06-17 |
| 2569 | 2014-06-18 | 6,828,000 | -28,000 | 3.11 | 219,900,000 | 167,968,800 | 24.60 | 2014-06-16 |
| 2570 | 2014-06-17 | 6,856,000 | -104,000 | 3.12 | 219,900,000 | 164,201,200 | 23.95 | 2014-06-13 |
| 2571 | 2014-06-13 | 6,960,000 | -236,000 | 3.17 | 219,900,000 | 168,432,000 | 24.20 | 2014-06-11 |
| 2572 | 2014-06-12 | 7,196,000 | 90,000 | 3.27 | 219,900,000 | 177,381,400 | 24.65 | 2014-06-10 |
| 2573 | 2014-06-11 | 7,106,000 | 62,000 | 3.23 | 219,900,000 | 176,939,400 | 24.90 | 2014-06-09 |
| 2574 | 2014-06-10 | 7,044,000 | -50,000 | 3.20 | 219,900,000 | 167,295,000 | 23.75 | 2014-06-06 |
| 2575 | 2014-06-09 | 7,094,000 | -227,167 | 3.23 | 219,900,000 | 169,546,600 | 23.90 | 2014-06-05 |
| 2576 | 2014-06-06 | 7,321,167 | 673,167 | 3.33 | 219,900,000 | 172,413,483 | 23.55 | 2014-06-04 |
| 2577 | 2014-06-05 | 6,648,000 | 102,000 | 3.02 | 219,900,000 | 161,214,000 | 24.25 | 2014-06-03 |
| 2578 | 2014-06-04 | 6,546,000 | -2,000 | 2.98 | 219,900,000 | 156,776,700 | 23.95 | 2014-05-30 |
| 2579 | 2014-06-03 | 6,548,000 | -6,000 | 2.98 | 219,900,000 | 151,586,200 | 23.15 | 2014-05-29 |
| 2580 | 2014-05-30 | 6,554,000 | -58,000 | 2.98 | 219,900,000 | 148,775,800 | 22.70 | 2014-05-28 |
| 2581 | 2014-05-29 | 6,612,000 | -6,000 | 3.01 | 219,900,000 | 154,390,200 | 23.35 | 2014-05-27 |
| 2582 | 2014-05-28 | 6,618,000 | -26,000 | 3.01 | 219,900,000 | 155,192,100 | 23.45 | 2014-05-26 |
| 2583 | 2014-05-27 | 6,644,000 | 18,000 | 3.02 | 219,900,000 | 149,157,800 | 22.45 | 2014-05-23 |
| 2584 | 2014-05-26 | 6,626,000 | 34,000 | 3.01 | 219,900,000 | 147,428,500 | 22.25 | 2014-05-22 |
| 2585 | 2014-05-23 | 6,592,000 | 15,000 | 3.00 | 219,900,000 | 145,024,000 | 22.00 | 2014-05-21 |
| 2586 | 2014-05-22 | 6,577,000 | -45,400 | 2.99 | 219,900,000 | 144,365,150 | 21.95 | 2014-05-20 |
| 2587 | 2014-05-21 | 6,622,400 | -428,000 | 3.01 | 219,900,000 | 144,699,440 | 21.85 | 2014-05-19 |
| 2588 | 2014-05-20 | 7,050,400 | 389,000 | 3.21 | 219,900,000 | 155,461,320 | 22.05 | 2014-05-16 |
| 2589 | 2014-05-19 | 6,661,400 | 38,000 | 3.03 | 219,900,000 | 145,884,660 | 21.90 | 2014-05-15 |
| 2590 | 2014-05-14 | 6,623,400 | -1,925 | 3.01 | 219,900,000 | 144,721,290 | 21.85 | 2014-05-12 |
| 2591 | 2014-05-13 | 6,625,325 | -22,000 | 3.01 | 219,900,000 | 143,769,553 | 21.70 | 2014-05-09 |
| 2592 | 2014-05-12 | 6,647,325 | 22,000 | 3.02 | 219,900,000 | 142,917,488 | 21.50 | 2014-05-08 |
| 2593 | 2014-05-09 | 6,625,325 | 20,000 | 3.01 | 219,900,000 | 143,769,553 | 21.70 | 2014-05-07 |
| 2594 | 2014-05-08 | 6,605,325 | 40,000 | 3.00 | 219,900,000 | 148,289,546 | 22.45 | 2014-05-05 |
| 2595 | 2014-05-05 | 6,565,325 | -12,000 | 2.99 | 219,900,000 | 151,659,008 | 23.10 | 2014-04-30 |
| 2596 | 2014-05-02 | 6,577,325 | -8,000 | 2.99 | 219,900,000 | 150,949,609 | 22.95 | 2014-04-29 |
| 2597 | 2014-04-30 | 6,585,325 | -16,000 | 2.99 | 219,900,000 | 146,194,215 | 22.20 | 2014-04-28 |
| 2598 | 2014-04-29 | 6,601,325 | 36,000 | 3.00 | 219,900,000 | 152,820,674 | 23.15 | 2014-04-25 |
| 2599 | 2014-04-28 | 6,565,325 | -42,000 | 2.99 | 219,900,000 | 151,002,475 | 23.00 | 2014-04-24 |
| 2600 | 2014-04-25 | 6,607,325 | -110,000 | 3.00 | 219,900,000 | 155,932,870 | 23.60 | 2014-04-23 |
| 2601 | 2014-04-24 | 6,717,325 | 42,000 | 3.05 | 219,900,000 | 159,200,603 | 23.70 | 2014-04-22 |
| 2602 | 2014-04-23 | 6,675,325 | -758,000 | 3.04 | 219,900,000 | 155,868,839 | 23.35 | 2014-04-17 |
| 2603 | 2014-04-22 | 7,433,325 | -2,000 | 3.38 | 219,900,000 | 175,054,804 | 23.55 | 2014-04-16 |
| 2604 | 2014-04-17 | 7,435,325 | -10,000 | 3.38 | 219,900,000 | 175,473,670 | 23.60 | 2014-04-15 |
| 2605 | 2014-04-16 | 7,445,325 | -142,000 | 3.39 | 219,900,000 | 180,549,131 | 24.25 | 2014-04-14 |
| 2606 | 2014-04-15 | 7,587,325 | 66,000 | 3.45 | 219,900,000 | 188,165,660 | 24.80 | 2014-04-11 |
| 2607 | 2014-04-14 | 7,521,325 | 104,000 | 3.42 | 219,900,000 | 191,793,788 | 25.50 | 2014-04-10 |
| 2608 | 2014-04-11 | 7,417,325 | 168,000 | 3.37 | 219,900,000 | 180,611,864 | 24.35 | 2014-04-09 |
| 2609 | 2014-04-10 | 7,249,325 | 81,983 | 3.30 | 219,900,000 | 177,608,463 | 24.50 | 2014-04-08 |
| 2610 | 2014-04-09 | 7,167,342 | -125,926 | 3.26 | 219,900,000 | 174,883,145 | 24.40 | 2014-04-07 |
| 2611 | 2014-04-08 | 7,293,268 | 62,639 | 3.32 | 219,900,000 | 184,519,680 | 25.30 | 2014-04-04 |
| 2612 | 2014-04-07 | 7,230,629 | 98,000 | 3.29 | 219,900,000 | 195,950,046 | 27.10 | 2014-04-03 |
| 2613 | 2014-04-04 | 7,132,629 | 6,000 | 3.24 | 219,900,000 | 196,147,298 | 27.50 | 2014-04-02 |
| 2614 | 2014-04-03 | 7,126,629 | -186,000 | 3.24 | 219,900,000 | 197,407,623 | 27.70 | 2014-04-01 |
| 2615 | 2014-04-02 | 7,312,629 | 160,000 | 3.33 | 219,900,000 | 192,322,143 | 26.30 | 2014-03-31 |
| 2616 | 2014-04-01 | 7,152,629 | -668,000 | 3.25 | 219,900,000 | 182,749,671 | 25.55 | 2014-03-28 |
| 2617 | 2014-03-31 | 7,820,629 | 56,000 | 3.56 | 219,900,000 | 197,861,914 | 25.30 | 2014-03-27 |
| 2618 | 2014-03-28 | 7,764,629 | 178,000 | 3.53 | 219,900,000 | 206,927,363 | 26.65 | 2014-03-26 |
| 2619 | 2014-03-27 | 7,586,629 | -62,000 | 3.45 | 219,900,000 | 198,011,017 | 26.10 | 2014-03-25 |
| 2620 | 2014-03-26 | 7,648,629 | -172,000 | 3.48 | 219,900,000 | 201,541,374 | 26.35 | 2014-03-24 |
| 2621 | 2014-03-25 | 7,820,629 | 10,002 | 3.56 | 219,900,000 | 208,810,794 | 26.70 | 2014-03-21 |
| 2622 | 2014-03-24 | 7,810,627 | -48,748 | 3.55 | 219,900,000 | 210,496,398 | 26.95 | 2014-03-20 |
| 2623 | 2014-03-21 | 7,859,375 | -130,000 | 3.57 | 219,900,000 | 217,311,719 | 27.65 | 2014-03-19 |
| 2624 | 2014-03-20 | 7,989,375 | 244,000 | 3.63 | 219,900,000 | 223,702,500 | 28.00 | 2014-03-18 |
| 2625 | 2014-03-19 | 7,745,375 | -276,001 | 3.52 | 219,900,000 | 196,345,256 | 25.35 | 2014-03-17 |
| 2626 | 2014-03-18 | 8,021,376 | 19,980 | 3.65 | 219,900,000 | 202,940,813 | 25.30 | 2014-03-14 |
| 2627 | 2014-03-17 | 8,001,396 | -17,976 | 3.64 | 219,900,000 | 211,636,924 | 26.45 | 2014-03-13 |
| 2628 | 2014-03-14 | 8,019,372 | -64,000 | 3.65 | 219,900,000 | 210,107,546 | 26.20 | 2014-03-12 |
| 2629 | 2014-03-13 | 8,083,372 | 66,000 | 3.68 | 219,900,000 | 216,634,370 | 26.80 | 2014-03-11 |
| 2630 | 2014-03-12 | 8,017,372 | 18,751 | 3.65 | 219,900,000 | 207,649,935 | 25.90 | 2014-03-10 |
| 2631 | 2014-03-11 | 7,998,621 | -102,005 | 3.64 | 219,900,000 | 211,963,457 | 26.50 | 2014-03-07 |
| 2632 | 2014-03-10 | 8,100,626 | -46,000 | 3.68 | 219,900,000 | 222,362,184 | 27.45 | 2014-03-06 |
| 2633 | 2014-03-06 | 8,146,626 | -49,992 | 3.70 | 219,900,000 | 235,844,823 | 28.95 | 2014-03-04 |
| 2634 | 2014-03-05 | 8,196,618 | -16,011 | 3.73 | 219,900,000 | 205,325,281 | 25.05 | 2014-03-03 |
| 2635 | 2014-03-04 | 8,212,629 | -24,000 | 3.73 | 219,900,000 | 205,726,356 | 25.05 | 2014-02-28 |
| 2636 | 2014-03-03 | 8,236,629 | -2,000 | 3.75 | 219,900,000 | 212,916,860 | 25.85 | 2014-02-27 |
| 2637 | 2014-02-28 | 8,238,629 | -18,000 | 3.75 | 219,900,000 | 205,965,725 | 25.00 | 2014-02-26 |
| 2638 | 2014-02-27 | 8,256,629 | 107,229 | 3.75 | 219,900,000 | 208,067,051 | 25.20 | 2014-02-25 |
| 2639 | 2014-02-26 | 8,149,400 | 20,000 | 3.71 | 219,900,000 | 201,697,650 | 24.75 | 2014-02-24 |
| 2640 | 2014-02-25 | 8,129,400 | 20,000 | 3.70 | 219,900,000 | 202,015,590 | 24.85 | 2014-02-21 |
| 2641 | 2014-02-24 | 8,109,400 | 44,000 | 3.69 | 219,900,000 | 205,167,820 | 25.30 | 2014-02-20 |
| 2642 | 2014-02-21 | 8,065,400 | -4,000 | 3.67 | 219,900,000 | 209,297,130 | 25.95 | 2014-02-19 |
| 2643 | 2014-02-20 | 8,069,400 | 12,000 | 3.67 | 219,900,000 | 211,418,280 | 26.20 | 2014-02-18 |
| 2644 | 2014-02-19 | 8,057,400 | 90,000 | 3.66 | 219,900,000 | 211,506,750 | 26.25 | 2014-02-17 |
| 2645 | 2014-02-17 | 7,967,400 | -6,000 | 3.62 | 219,900,000 | 211,136,100 | 26.50 | 2014-02-13 |
| 2646 | 2014-02-14 | 7,973,400 | -148,000 | 3.63 | 219,900,000 | 214,085,790 | 26.85 | 2014-02-12 |
| 2647 | 2014-02-13 | 8,121,400 | 94,000 | 3.69 | 219,900,000 | 211,156,400 | 26.00 | 2014-02-11 |
| 2648 | 2014-02-12 | 8,027,400 | 136,000 | 3.65 | 219,900,000 | 203,093,220 | 25.30 | 2014-02-10 |
| 2649 | 2014-02-07 | 7,891,400 | -46,000 | 3.59 | 219,900,000 | 189,393,600 | 24.00 | 2014-02-05 |
| 2650 | 2014-02-06 | 7,937,400 | 30,000 | 3.61 | 219,900,000 | 191,291,340 | 24.10 | 2014-02-04 |
| 2651 | 2014-02-05 | 7,907,400 | 18,000 | 3.60 | 219,900,000 | 198,475,740 | 25.10 | 2014-01-29 |
| 2652 | 2014-02-04 | 7,889,400 | -56,209 | 3.59 | 219,900,000 | 198,418,410 | 25.15 | 2014-01-28 |
| 2653 | 2014-01-29 | 7,945,609 | -7,751 | 3.61 | 219,900,000 | 190,694,616 | 24.00 | 2014-01-27 |
| 2654 | 2014-01-28 | 7,953,360 | -9,020 | 3.62 | 219,900,000 | 197,243,328 | 24.80 | 2014-01-24 |
| 2655 | 2014-01-27 | 7,962,380 | -113,269 | 3.62 | 219,900,000 | 201,448,214 | 25.30 | 2014-01-23 |
| 2656 | 2014-01-24 | 8,075,649 | -34,000 | 3.67 | 219,900,000 | 200,276,095 | 24.80 | 2014-01-22 |
| 2657 | 2014-01-23 | 8,109,649 | -16,000 | 3.69 | 219,900,000 | 193,820,611 | 23.90 | 2014-01-21 |
| 2658 | 2014-01-22 | 8,125,649 | -980 | 3.70 | 219,900,000 | 197,859,553 | 24.35 | 2014-01-20 |
| 2659 | 2014-01-21 | 8,126,629 | -138,000 | 3.70 | 219,900,000 | 205,603,714 | 25.30 | 2014-01-17 |
| 2660 | 2014-01-20 | 8,264,629 | 28,000 | 3.76 | 219,900,000 | 211,574,502 | 25.60 | 2014-01-16 |
| 2661 | 2014-01-17 | 8,236,629 | 20,000 | 3.75 | 219,900,000 | 212,916,860 | 25.85 | 2014-01-15 |
| 2662 | 2014-01-16 | 8,216,629 | -2,000 | 3.74 | 219,900,000 | 213,632,354 | 26.00 | 2014-01-14 |
| 2663 | 2014-01-15 | 8,218,629 | 38,000 | 3.74 | 219,900,000 | 214,095,285 | 26.05 | 2014-01-13 |
| 2664 | 2014-01-14 | 8,180,629 | -30,000 | 3.72 | 219,900,000 | 212,287,323 | 25.95 | 2014-01-10 |
| 2665 | 2014-01-13 | 8,210,629 | -36,000 | 3.73 | 219,900,000 | 214,297,417 | 26.10 | 2014-01-09 |
| 2666 | 2014-01-10 | 8,246,629 | -80,000 | 3.75 | 219,900,000 | 218,535,669 | 26.50 | 2014-01-08 |
| 2667 | 2014-01-09 | 8,326,629 | -146,000 | 3.79 | 219,900,000 | 223,153,657 | 26.80 | 2014-01-07 |
| 2668 | 2014-01-08 | 8,472,629 | -470,000 | 3.85 | 219,900,000 | 228,337,352 | 26.95 | 2014-01-06 |
| 2669 | 2014-01-07 | 8,942,629 | 16,000 | 4.07 | 219,900,000 | 251,287,875 | 28.10 | 2014-01-03 |
| 2670 | 2014-01-06 | 8,926,629 | 42,000 | 4.06 | 219,900,000 | 249,945,612 | 28.00 | 2014-01-02 |
| 2671 | 2014-01-03 | 8,884,629 | -78,000 | 4.04 | 219,900,000 | 242,994,603 | 27.35 | 2013-12-30 |
| 2672 | 2014-01-02 | 8,962,629 | -14,000 | 4.08 | 219,900,000 | 249,161,086 | 27.80 | 2013-12-27 |
| 2673 | 2013-12-30 | 8,976,629 | -38,506 | 4.08 | 219,900,000 | 254,487,432 | 28.35 | 2013-12-23 |
| 2674 | 2013-12-27 | 9,015,135 | -2,000 | 4.10 | 219,900,000 | 251,522,267 | 27.90 | 2013-12-20 |
| 2675 | 2013-12-23 | 9,017,135 | 8,000 | 4.10 | 219,900,000 | 250,676,353 | 27.80 | 2013-12-19 |
| 2676 | 2013-12-20 | 9,009,135 | -118,000 | 4.10 | 219,900,000 | 250,453,953 | 27.80 | 2013-12-18 |
| 2677 | 2013-12-19 | 9,127,135 | -108,600 | 4.15 | 219,900,000 | 261,492,418 | 28.65 | 2013-12-17 |
| 2678 | 2013-12-18 | 9,235,735 | -8,000 | 4.20 | 219,900,000 | 266,450,955 | 28.85 | 2013-12-16 |
| 2679 | 2013-12-10 | 9,243,735 | -116,000 | 4.20 | 219,900,000 | 285,169,225 | 30.85 | 2013-12-06 |
| 2680 | 2013-12-09 | 9,359,735 | 373,419 | 4.26 | 219,900,000 | 287,811,851 | 30.75 | 2013-12-05 |
| 2681 | 2013-12-06 | 8,986,316 | 16,000 | 4.09 | 219,900,000 | 258,356,585 | 28.75 | 2013-12-04 |
| 2682 | 2013-12-05 | 8,970,316 | 12,000 | 4.08 | 219,900,000 | 260,139,164 | 29.00 | 2013-12-03 |
| 2683 | 2013-12-04 | 8,958,316 | -66,000 | 4.07 | 219,900,000 | 261,134,911 | 29.15 | 2013-12-02 |
| 2684 | 2013-12-03 | 9,024,316 | -24,000 | 4.10 | 219,900,000 | 265,314,890 | 29.40 | 2013-11-29 |
| 2685 | 2013-12-02 | 9,048,316 | 40,000 | 4.11 | 219,900,000 | 256,067,343 | 28.30 | 2013-11-28 |
| 2686 | 2013-11-29 | 9,008,316 | 36,000 | 4.10 | 219,900,000 | 236,468,295 | 26.25 | 2013-11-27 |
| 2687 | 2013-11-28 | 8,972,316 | 34,000 | 4.08 | 219,900,000 | 231,037,137 | 25.75 | 2013-11-26 |
| 2688 | 2013-11-27 | 8,938,316 | 24,000 | 4.06 | 219,900,000 | 235,524,627 | 26.35 | 2013-11-25 |
| 2689 | 2013-11-26 | 8,914,316 | -332,000 | 4.05 | 219,900,000 | 238,457,953 | 26.75 | 2013-11-22 |
| 2690 | 2013-11-25 | 9,246,316 | 30,000 | 4.20 | 219,900,000 | 258,434,532 | 27.95 | 2013-11-21 |
| 2691 | 2013-11-22 | 9,216,316 | 28,000 | 4.19 | 219,900,000 | 256,213,585 | 27.80 | 2013-11-20 |
| 2692 | 2013-11-21 | 9,188,316 | 34,000 | 4.18 | 219,900,000 | 254,516,353 | 27.70 | 2013-11-19 |
| 2693 | 2013-11-20 | 9,154,316 | 52,000 | 4.16 | 219,900,000 | 256,778,564 | 28.05 | 2013-11-18 |
| 2694 | 2013-11-19 | 9,102,316 | 10,000 | 4.14 | 219,900,000 | 252,589,269 | 27.75 | 2013-11-15 |
| 2695 | 2013-11-18 | 9,092,316 | -62,000 | 4.13 | 219,900,000 | 253,221,001 | 27.85 | 2013-11-14 |
| 2696 | 2013-11-15 | 9,154,316 | 352,000 | 4.16 | 219,900,000 | 249,912,827 | 27.30 | 2013-11-13 |
| 2697 | 2013-11-14 | 8,802,316 | -48,000 | 4.00 | 219,900,000 | 245,144,501 | 27.85 | 2013-11-12 |
| 2698 | 2013-11-13 | 8,850,316 | 52,000 | 4.02 | 219,900,000 | 237,630,985 | 26.85 | 2013-11-11 |
| 2699 | 2013-11-12 | 8,798,316 | -76,000 | 4.00 | 219,900,000 | 224,357,058 | 25.50 | 2013-11-08 |
| 2700 | 2013-11-11 | 8,874,316 | -416,000 | 4.04 | 219,900,000 | 229,844,784 | 25.90 | 2013-11-07 |
| 2701 | 2013-11-08 | 9,290,316 | -110,000 | 4.22 | 219,900,000 | 263,844,974 | 28.40 | 2013-11-06 |
| 2702 | 2013-11-07 | 9,400,316 | -320,000 | 4.27 | 219,900,000 | 266,968,974 | 28.40 | 2013-11-05 |
| 2703 | 2013-11-06 | 9,720,316 | -564,000 | 4.42 | 219,900,000 | 277,029,006 | 28.50 | 2013-11-04 |
| 2704 | 2013-11-05 | 10,284,316 | -84,000 | 4.68 | 219,900,000 | 293,103,006 | 28.50 | 2013-11-01 |
| 2705 | 2013-11-04 | 10,368,316 | -244,000 | 4.72 | 219,900,000 | 291,349,680 | 28.10 | 2013-10-31 |
| 2706 | 2013-11-01 | 10,612,316 | 18,000 | 4.83 | 219,900,000 | 350,206,428 | 33.00 | 2013-10-30 |
| 2707 | 2013-10-31 | 10,594,316 | -12,000 | 4.82 | 219,900,000 | 344,315,270 | 32.50 | 2013-10-29 |
| 2708 | 2013-10-30 | 10,606,316 | -402,000 | 4.82 | 219,900,000 | 353,720,639 | 33.35 | 2013-10-28 |
| 2709 | 2013-10-29 | 11,008,316 | -44,000 | 5.01 | 219,900,000 | 355,568,607 | 32.30 | 2013-10-25 |
| 2710 | 2013-10-28 | 11,052,316 | -196,000 | 5.03 | 219,900,000 | 370,252,586 | 33.50 | 2013-10-24 |
| 2711 | 2013-10-25 | 11,248,316 | 580,000 | 5.12 | 219,900,000 | 373,444,091 | 33.20 | 2013-10-23 |
| 2712 | 2013-10-24 | 10,668,316 | 386,000 | 4.85 | 219,900,000 | 381,392,297 | 35.75 | 2013-10-22 |
| 2713 | 2013-10-23 | 10,282,316 | 418,000 | 4.68 | 219,900,000 | 366,564,565 | 35.65 | 2013-10-21 |
| 2714 | 2013-10-22 | 9,864,316 | -1,422,000 | 4.49 | 219,900,000 | 355,115,376 | 36.00 | 2013-10-18 |
| 2715 | 2013-10-21 | 11,286,316 | 4,000 | 5.13 | 219,900,000 | 406,307,376 | 36.00 | 2013-10-17 |
| 2716 | 2013-10-18 | 11,282,316 | -14,000 | 5.13 | 219,900,000 | 406,163,376 | 36.00 | 2013-10-16 |
| 2717 | 2013-10-17 | 11,296,316 | -6,000 | 5.14 | 219,900,000 | 412,880,350 | 36.55 | 2013-10-15 |
| 2718 | 2013-10-16 | 11,302,316 | 28,000 | 5.14 | 219,900,000 | 418,185,692 | 37.00 | 2013-10-11 |
| 2719 | 2013-10-15 | 11,274,316 | 30,000 | 5.13 | 219,900,000 | 396,292,207 | 35.15 | 2013-10-10 |
| 2720 | 2013-10-11 | 11,244,316 | 98,000 | 5.11 | 219,900,000 | 390,739,981 | 34.75 | 2013-10-09 |
| 2721 | 2013-10-10 | 11,146,316 | 18,000 | 5.07 | 219,900,000 | 390,678,376 | 35.05 | 2013-10-08 |
| 2722 | 2013-10-09 | 11,128,316 | 38,000 | 5.06 | 219,900,000 | 387,265,397 | 34.80 | 2013-10-07 |
| 2723 | 2013-10-08 | 11,090,316 | 54,000 | 5.04 | 219,900,000 | 391,488,155 | 35.30 | 2013-10-04 |
| 2724 | 2013-10-07 | 11,036,316 | -8,000 | 5.02 | 219,900,000 | 395,100,113 | 35.80 | 2013-10-03 |
| 2725 | 2013-10-04 | 11,044,316 | 210,581 | 5.02 | 219,900,000 | 390,968,786 | 35.40 | 2013-10-02 |
| 2726 | 2013-10-03 | 10,833,735 | 581 | 4.93 | 219,900,000 | 367,805,303 | 33.95 | 2013-09-30 |
| 2727 | 2013-10-02 | 10,833,154 | 1,235,994 | 4.93 | 219,900,000 | 359,660,713 | 33.20 | 2013-09-27 |
| 2728 | 2013-09-30 | 9,597,160 | 292,000 | 4.36 | 219,900,000 | 313,347,274 | 32.65 | 2013-09-26 |
| 2729 | 2013-09-27 | 9,305,160 | 356,000 | 4.23 | 219,900,000 | 290,320,992 | 31.20 | 2013-09-25 |
| 2730 | 2013-09-26 | 8,949,160 | -1,762,575 | 4.07 | 219,900,000 | 265,342,594 | 29.65 | 2013-09-24 |
| 2731 | 2013-09-25 | 10,711,735 | -102,000 | 4.87 | 219,900,000 | 313,318,249 | 29.25 | 2013-09-23 |
| 2732 | 2013-09-24 | 10,813,735 | -58,000 | 4.92 | 219,900,000 | 310,354,195 | 28.70 | 2013-09-19 |
| 2733 | 2013-09-23 | 10,871,735 | -196,000 | 4.94 | 219,900,000 | 308,213,687 | 28.35 | 2013-09-18 |
| 2734 | 2013-09-19 | 11,067,735 | 26,000 | 5.03 | 219,900,000 | 314,877,061 | 28.45 | 2013-09-17 |
| 2735 | 2013-09-18 | 11,041,735 | 1,068,000 | 5.02 | 219,900,000 | 314,689,448 | 28.50 | 2013-09-16 |
| 2736 | 2013-09-17 | 9,973,735 | 34,000 | 4.54 | 219,900,000 | 276,272,460 | 27.70 | 2013-09-13 |
| 2737 | 2013-09-16 | 9,939,735 | -172,000 | 4.52 | 219,900,000 | 273,342,713 | 27.50 | 2013-09-12 |
| 2738 | 2013-09-13 | 10,111,735 | -1,236,000 | 4.60 | 219,900,000 | 289,195,621 | 28.60 | 2013-09-11 |
| 2739 | 2013-09-12 | 11,347,735 | -28,000 | 5.16 | 219,900,000 | 321,708,287 | 28.35 | 2013-09-10 |
| 2740 | 2013-09-11 | 11,375,735 | 4,000 | 5.17 | 219,900,000 | 326,483,595 | 28.70 | 2013-09-09 |
| 2741 | 2013-09-10 | 11,371,735 | -132,000 | 5.17 | 219,900,000 | 336,034,769 | 29.55 | 2013-09-06 |
| 2742 | 2013-09-09 | 11,503,735 | 8,000 | 5.23 | 219,900,000 | 340,510,556 | 29.60 | 2013-09-05 |
| 2743 | 2013-09-06 | 11,495,735 | 6,000 | 5.23 | 219,900,000 | 344,872,050 | 30.00 | 2013-09-04 |
| 2744 | 2013-09-05 | 11,489,735 | 6,000 | 5.22 | 219,900,000 | 345,841,024 | 30.10 | 2013-09-03 |
| 2745 | 2013-09-04 | 11,483,735 | 412,000 | 5.22 | 219,900,000 | 337,621,809 | 29.40 | 2013-09-02 |
| 2746 | 2013-09-03 | 11,071,735 | 2,000 | 5.03 | 219,900,000 | 322,187,489 | 29.10 | 2013-08-30 |
| 2747 | 2013-08-30 | 11,069,735 | 120,000 | 5.03 | 219,900,000 | 334,859,484 | 30.25 | 2013-08-28 |
| 2748 | 2013-08-29 | 10,949,735 | -30,000 | 4.98 | 219,900,000 | 328,492,050 | 30.00 | 2013-08-27 |
| 2749 | 2013-08-28 | 10,979,735 | 1,504,000 | 4.99 | 219,900,000 | 331,587,997 | 30.20 | 2013-08-26 |
| 2750 | 2013-08-27 | 9,475,735 | -92,000 | 4.31 | 219,900,000 | 266,741,940 | 28.15 | 2013-08-23 |
| 2751 | 2013-08-26 | 9,567,735 | -1,712,000 | 4.35 | 219,900,000 | 269,810,127 | 28.20 | 2013-08-22 |
| 2752 | 2013-08-23 | 11,279,735 | 6,000 | 5.13 | 219,900,000 | 315,832,580 | 28.00 | 2013-08-21 |
| 2753 | 2013-08-22 | 11,273,735 | -26,000 | 5.13 | 219,900,000 | 317,355,640 | 28.15 | 2013-08-20 |
| 2754 | 2013-08-21 | 11,299,735 | -362,000 | 5.14 | 219,900,000 | 328,257,302 | 29.05 | 2013-08-19 |
| 2755 | 2013-08-20 | 11,661,735 | 224,000 | 5.30 | 219,900,000 | 345,187,356 | 29.60 | 2013-08-16 |
| 2756 | 2013-08-19 | 11,437,735 | 32,000 | 5.20 | 219,900,000 | 339,700,730 | 29.70 | 2013-08-15 |
| 2757 | 2013-08-16 | 11,405,735 | 964,000 | 5.19 | 219,900,000 | 339,320,616 | 29.75 | 2013-08-13 |
| 2758 | 2013-08-15 | 10,441,735 | -38,000 | 4.75 | 219,900,000 | 311,163,703 | 29.80 | 2013-08-12 |
| 2759 | 2013-08-13 | 10,479,735 | 366,000 | 4.77 | 219,900,000 | 312,820,090 | 29.85 | 2013-08-09 |
| 2760 | 2013-08-12 | 10,113,735 | 158,000 | 4.60 | 219,900,000 | 300,883,616 | 29.75 | 2013-08-08 |
| 2761 | 2013-08-09 | 9,955,735 | -10,000 | 4.53 | 219,900,000 | 299,667,624 | 30.10 | 2013-08-07 |
| 2762 | 2013-08-08 | 9,965,735 | 12,684 | 4.53 | 219,900,000 | 301,463,484 | 30.25 | 2013-08-06 |
| 2763 | 2013-08-07 | 9,953,051 | 12,000 | 4.53 | 219,900,000 | 295,107,962 | 29.65 | 2013-08-05 |
| 2764 | 2013-08-06 | 9,941,051 | 60,000 | 4.52 | 219,900,000 | 298,231,530 | 30.00 | 2013-08-02 |
| 2765 | 2013-08-05 | 9,881,051 | 28,000 | 4.49 | 219,900,000 | 295,443,425 | 29.90 | 2013-08-01 |
| 2766 | 2013-08-02 | 9,853,051 | 80,000 | 4.48 | 219,900,000 | 292,635,615 | 29.70 | 2013-07-31 |
| 2767 | 2013-08-01 | 9,773,051 | 220,000 | 4.44 | 219,900,000 | 289,770,962 | 29.65 | 2013-07-30 |
| 2768 | 2013-07-31 | 9,553,051 | 16,000 | 4.34 | 219,900,000 | 283,247,962 | 29.65 | 2013-07-29 |
| 2769 | 2013-07-30 | 9,537,051 | 36,000 | 4.34 | 219,900,000 | 288,018,940 | 30.20 | 2013-07-26 |
| 2770 | 2013-07-29 | 9,501,051 | 10,000 | 4.32 | 219,900,000 | 286,931,740 | 30.20 | 2013-07-25 |
| 2771 | 2013-07-26 | 9,491,051 | 10,000 | 4.32 | 219,900,000 | 288,527,950 | 30.40 | 2013-07-24 |
| 2772 | 2013-07-25 | 9,481,051 | 165,316 | 4.31 | 219,900,000 | 279,216,952 | 29.45 | 2013-07-23 |
| 2773 | 2013-07-23 | 9,315,735 | 4,000 | 4.24 | 219,900,000 | 264,566,874 | 28.40 | 2013-07-19 |
| 2774 | 2013-07-22 | 9,311,735 | 12,000 | 4.23 | 219,900,000 | 266,781,208 | 28.65 | 2013-07-18 |
| 2775 | 2013-07-19 | 9,299,735 | -6,000 | 4.23 | 219,900,000 | 274,807,169 | 29.55 | 2013-07-17 |
| 2776 | 2013-07-18 | 9,305,735 | 10,000 | 4.23 | 219,900,000 | 270,796,889 | 29.10 | 2013-07-16 |
| 2777 | 2013-07-17 | 9,295,735 | -4,000 | 4.23 | 219,900,000 | 266,322,808 | 28.65 | 2013-07-15 |
| 2778 | 2013-07-16 | 9,299,735 | 54,000 | 4.23 | 219,900,000 | 266,902,395 | 28.70 | 2013-07-12 |
| 2779 | 2013-07-15 | 9,245,735 | 174,000 | 4.20 | 219,900,000 | 257,493,720 | 27.85 | 2013-07-11 |
| 2780 | 2013-07-12 | 9,071,735 | 226,000 | 4.13 | 219,900,000 | 244,936,845 | 27.00 | 2013-07-10 |
| 2781 | 2013-07-11 | 8,845,735 | -28,000 | 4.02 | 219,900,000 | 232,200,544 | 26.25 | 2013-07-09 |
| 2782 | 2013-07-10 | 8,873,735 | -330,000 | 4.04 | 219,900,000 | 228,054,990 | 25.70 | 2013-07-08 |
| 2783 | 2013-07-09 | 9,203,735 | 70,000 | 4.19 | 219,900,000 | 248,500,845 | 27.00 | 2013-07-05 |
| 2784 | 2013-07-05 | 9,133,735 | 90,000 | 4.15 | 219,900,000 | 254,831,207 | 27.90 | 2013-07-03 |
| 2785 | 2013-07-03 | 9,043,735 | -98,022 | 4.11 | 219,900,000 | 255,033,327 | 28.20 | 2013-06-28 |
| 2786 | 2013-07-02 | 9,141,757 | 2,000 | 4.16 | 219,900,000 | 250,941,230 | 27.45 | 2013-06-27 |
| 2787 | 2013-06-28 | 9,139,757 | -10,000 | 4.16 | 219,900,000 | 249,515,366 | 27.30 | 2013-06-26 |
| 2788 | 2013-06-27 | 9,149,757 | -246,000 | 4.16 | 219,900,000 | 236,521,218 | 25.85 | 2013-06-25 |
| 2789 | 2013-06-26 | 9,395,757 | -261,978 | 4.27 | 219,900,000 | 238,652,228 | 25.40 | 2013-06-24 |
| 2790 | 2013-06-25 | 9,657,735 | -200,000 | 4.39 | 219,900,000 | 260,758,845 | 27.00 | 2013-06-21 |
| 2791 | 2013-06-24 | 9,857,735 | 18,000 | 4.48 | 219,900,000 | 285,874,315 | 29.00 | 2013-06-20 |
| 2792 | 2013-06-21 | 9,839,735 | 14,000 | 4.47 | 219,900,000 | 297,651,984 | 30.25 | 2013-06-19 |
| 2793 | 2013-06-20 | 9,825,735 | 2,000 | 4.47 | 219,900,000 | 291,824,330 | 29.70 | 2013-06-18 |
| 2794 | 2013-06-19 | 9,823,735 | 12,000 | 4.47 | 219,900,000 | 292,256,116 | 29.75 | 2013-06-17 |
| 2795 | 2013-06-18 | 9,811,735 | 314,000 | 4.46 | 219,900,000 | 289,936,769 | 29.55 | 2013-06-14 |
| 2796 | 2013-06-17 | 9,497,735 | 34,000 | 4.32 | 219,900,000 | 280,658,069 | 29.55 | 2013-06-13 |
| 2797 | 2013-06-14 | 9,463,735 | 50,000 | 4.30 | 219,900,000 | 281,072,930 | 29.70 | 2013-06-11 |
| 2798 | 2013-06-13 | 9,413,735 | -382,000 | 4.28 | 219,900,000 | 280,529,303 | 29.80 | 2013-06-10 |
| 2799 | 2013-06-11 | 9,795,735 | 204,000 | 4.45 | 219,900,000 | 294,851,624 | 30.10 | 2013-06-07 |
| 2800 | 2013-06-10 | 9,591,735 | 200,000 | 4.36 | 219,900,000 | 298,302,959 | 31.10 | 2013-06-06 |
| 2801 | 2013-06-07 | 9,391,735 | -906,000 | 4.27 | 219,900,000 | 288,326,265 | 30.70 | 2013-06-05 |
| 2802 | 2013-06-06 | 10,297,735 | 512,000 | 4.68 | 219,900,000 | 326,438,200 | 31.70 | 2013-06-04 |
| 2803 | 2013-06-05 | 9,785,735 | -4,000 | 4.45 | 219,900,000 | 292,104,190 | 29.85 | 2013-06-03 |
| 2804 | 2013-06-04 | 9,789,735 | 334,000 | 4.45 | 219,900,000 | 302,992,298 | 30.95 | 2013-05-31 |
| 2805 | 2013-06-03 | 9,455,735 | 406,000 | 4.30 | 219,900,000 | 304,474,667 | 32.20 | 2013-05-30 |
| 2806 | 2013-05-31 | 9,049,735 | -4,000 | 4.12 | 219,900,000 | 280,994,272 | 31.05 | 2013-05-29 |
| 2807 | 2013-05-30 | 9,053,735 | 2,000 | 4.12 | 219,900,000 | 275,686,231 | 30.45 | 2013-05-28 |
| 2808 | 2013-05-29 | 9,051,735 | 38,000 | 4.12 | 219,900,000 | 278,793,438 | 30.80 | 2013-05-27 |
| 2809 | 2013-05-28 | 9,013,735 | -2,000 | 4.10 | 219,900,000 | 269,961,363 | 29.95 | 2013-05-24 |
| 2810 | 2013-05-27 | 9,015,735 | -4,000 | 4.10 | 219,900,000 | 266,865,756 | 29.60 | 2013-05-23 |
| 2811 | 2013-05-24 | 9,019,735 | -2,000 | 4.10 | 219,900,000 | 266,533,169 | 29.55 | 2013-05-22 |
| 2812 | 2013-05-23 | 9,021,735 | 4,000 | 4.10 | 219,900,000 | 267,945,530 | 29.70 | 2013-05-21 |
| 2813 | 2013-05-22 | 9,017,735 | 122,000 | 4.10 | 219,900,000 | 262,866,975 | 29.15 | 2013-05-20 |
| 2814 | 2013-05-21 | 8,895,735 | 2,000 | 4.05 | 219,900,000 | 264,203,330 | 29.70 | 2013-05-16 |
| 2815 | 2013-05-20 | 8,893,735 | -28,000 | 4.04 | 219,900,000 | 281,042,026 | 31.60 | 2013-05-15 |
| 2816 | 2013-05-16 | 8,921,735 | -64,000 | 4.06 | 219,900,000 | 281,034,653 | 31.50 | 2013-05-14 |
| 2817 | 2013-05-15 | 8,985,735 | -46,000 | 4.09 | 219,900,000 | 278,557,785 | 31.00 | 2013-05-13 |
| 2818 | 2013-05-14 | 9,031,735 | -88,000 | 4.11 | 219,900,000 | 273,209,984 | 30.25 | 2013-05-10 |
| 2819 | 2013-05-13 | 9,119,735 | 20,000 | 4.15 | 219,900,000 | 257,632,514 | 28.25 | 2013-05-09 |
| 2820 | 2013-05-10 | 9,099,735 | -278,000 | 4.14 | 219,900,000 | 250,242,713 | 27.50 | 2013-05-08 |
| 2821 | 2013-05-09 | 9,377,735 | -592,000 | 4.26 | 219,900,000 | 255,543,279 | 27.25 | 2013-05-07 |
| 2822 | 2013-05-08 | 9,969,735 | -58,000 | 4.53 | 219,900,000 | 274,167,713 | 27.50 | 2013-05-06 |
| 2823 | 2013-05-07 | 10,027,735 | -76,000 | 4.56 | 219,900,000 | 276,264,099 | 27.55 | 2013-05-03 |
| 2824 | 2013-05-06 | 10,103,735 | 74,000 | 4.59 | 219,900,000 | 271,790,472 | 26.90 | 2013-05-02 |
| 2825 | 2013-05-03 | 10,029,735 | 222,000 | 4.56 | 219,900,000 | 254,755,269 | 25.40 | 2013-04-30 |
| 2826 | 2013-05-02 | 9,807,735 | -224,000 | 4.46 | 219,900,000 | 244,702,988 | 24.95 | 2013-04-29 |
| 2827 | 2013-04-30 | 10,031,735 | -24,000 | 4.56 | 219,900,000 | 273,364,779 | 27.25 | 2013-04-26 |
| 2828 | 2013-04-29 | 10,055,735 | -70,000 | 4.57 | 219,900,000 | 264,465,831 | 26.30 | 2013-04-25 |
| 2829 | 2013-04-26 | 10,125,735 | 4,000 | 4.60 | 219,900,000 | 294,658,889 | 29.10 | 2013-04-24 |
| 2830 | 2013-04-25 | 10,121,735 | -20,000 | 4.60 | 219,900,000 | 281,384,233 | 27.80 | 2013-04-23 |
| 2831 | 2013-04-24 | 10,141,735 | -16,000 | 4.61 | 219,900,000 | 285,996,927 | 28.20 | 2013-04-22 |
| 2832 | 2013-04-23 | 10,157,735 | -16,000 | 4.62 | 219,900,000 | 282,892,920 | 27.85 | 2013-04-19 |
| 2833 | 2013-04-22 | 10,173,735 | -30,000 | 4.63 | 219,900,000 | 280,286,399 | 27.55 | 2013-04-18 |
| 2834 | 2013-04-19 | 10,203,735 | 346,000 | 4.64 | 219,900,000 | 281,623,086 | 27.60 | 2013-04-17 |
| 2835 | 2013-04-18 | 9,857,735 | 2,000 | 4.48 | 219,900,000 | 251,372,243 | 25.50 | 2013-04-16 |
| 2836 | 2013-04-17 | 9,855,735 | 98,000 | 4.48 | 219,900,000 | 250,828,456 | 25.45 | 2013-04-15 |
| 2837 | 2013-04-16 | 9,757,735 | 62,000 | 4.44 | 219,900,000 | 244,919,149 | 25.10 | 2013-04-12 |
| 2838 | 2013-04-15 | 9,695,735 | 16,000 | 4.41 | 219,900,000 | 241,908,588 | 24.95 | 2013-04-11 |
| 2839 | 2013-04-12 | 9,679,735 | 18,000 | 4.40 | 219,900,000 | 246,833,243 | 25.50 | 2013-04-10 |
| 2840 | 2013-04-11 | 9,661,735 | 86,000 | 4.39 | 219,900,000 | 245,891,156 | 25.45 | 2013-04-09 |
| 2841 | 2013-04-10 | 9,575,735 | 178,000 | 4.35 | 219,900,000 | 243,223,669 | 25.40 | 2013-04-08 |
| 2842 | 2013-04-09 | 9,397,735 | 30,000 | 4.27 | 219,900,000 | 226,955,300 | 24.15 | 2013-04-05 |
| 2843 | 2013-04-08 | 9,367,735 | 198,000 | 4.26 | 219,900,000 | 244,966,270 | 26.15 | 2013-04-03 |
| 2844 | 2013-04-05 | 9,169,735 | 237,839 | 4.17 | 219,900,000 | 237,954,623 | 25.95 | 2013-04-02 |
| 2845 | 2013-04-03 | 8,931,896 | 22,000 | 4.06 | 219,900,000 | 232,229,296 | 26.00 | 2013-03-28 |
| 2846 | 2013-04-02 | 8,909,896 | 84,000 | 4.05 | 219,900,000 | 227,647,843 | 25.55 | 2013-03-27 |
| 2847 | 2013-03-28 | 8,825,896 | -106,000 | 4.01 | 219,900,000 | 236,534,013 | 26.80 | 2013-03-26 |
| 2848 | 2013-03-27 | 8,931,896 | -452,000 | 4.06 | 219,900,000 | 225,530,374 | 25.25 | 2013-03-25 |
| 2849 | 2013-03-26 | 9,383,896 | -1,050,000 | 4.27 | 219,900,000 | 235,535,790 | 25.10 | 2013-03-22 |
| 2850 | 2013-03-25 | 10,433,896 | -270,000 | 4.74 | 219,900,000 | 246,239,946 | 23.60 | 2013-03-21 |
| 2851 | 2013-03-22 | 10,703,896 | -118,000 | 4.87 | 219,900,000 | 247,795,192 | 23.15 | 2013-03-20 |
| 2852 | 2013-03-21 | 10,821,896 | -248,000 | 4.92 | 219,900,000 | 240,787,186 | 22.25 | 2013-03-19 |
| 2853 | 2013-03-20 | 11,069,896 | -208,000 | 5.03 | 219,900,000 | 246,305,186 | 22.25 | 2013-03-18 |
| 2854 | 2013-03-19 | 11,277,896 | -301,389 | 5.13 | 219,900,000 | 254,880,450 | 22.60 | 2013-03-15 |
| 2855 | 2013-03-18 | 11,579,285 | 384,000 | 5.27 | 219,900,000 | 256,481,163 | 22.15 | 2013-03-14 |
| 2856 | 2013-03-15 | 11,195,285 | -2,420,000 | 5.09 | 219,900,000 | 245,736,506 | 21.95 | 2013-03-13 |
| 2857 | 2013-03-14 | 13,615,285 | -566,000 | 6.19 | 219,900,000 | 298,174,742 | 21.90 | 2013-03-12 |
| 2858 | 2013-03-13 | 14,181,285 | 168,000 | 6.45 | 219,900,000 | 304,897,628 | 21.50 | 2013-03-11 |
| 2859 | 2013-03-12 | 14,013,285 | -924,000 | 6.37 | 219,900,000 | 308,292,270 | 22.00 | 2013-03-08 |
| 2860 | 2013-03-11 | 14,937,285 | 74,000 | 6.79 | 219,900,000 | 341,316,962 | 22.85 | 2013-03-07 |
| 2861 | 2013-03-08 | 14,863,285 | 262,000 | 6.76 | 219,900,000 | 330,708,091 | 22.25 | 2013-03-06 |
| 2862 | 2013-03-07 | 14,601,285 | -432,000 | 6.64 | 219,900,000 | 321,228,270 | 22.00 | 2013-03-05 |
| 2863 | 2013-03-06 | 15,033,285 | -1,832,000 | 6.84 | 219,900,000 | 323,967,292 | 21.55 | 2013-03-04 |
| 2864 | 2013-03-05 | 16,865,285 | -488,000 | 7.67 | 219,900,000 | 320,440,415 | 19.00 | 2013-03-01 |
| 2865 | 2013-03-04 | 17,353,285 | 18,000 | 7.89 | 219,900,000 | 326,935,889 | 18.84 | 2013-02-28 |
| 2866 | 2013-03-01 | 17,335,285 | 6,000 | 7.88 | 219,900,000 | 310,995,013 | 17.94 | 2013-02-27 |
| 2867 | 2013-02-28 | 17,329,285 | 107,285 | 7.88 | 219,900,000 | 311,927,130 | 18.00 | 2013-02-26 |
| 2868 | 2013-02-27 | 17,222,000 | -42,000 | 7.83 | 219,900,000 | 321,362,520 | 18.66 | 2013-02-25 |
| 2869 | 2013-02-26 | 17,264,000 | 58,000 | 7.85 | 219,900,000 | 322,836,800 | 18.70 | 2013-02-22 |
| 2870 | 2013-02-25 | 17,206,000 | 2,000 | 7.82 | 219,900,000 | 321,408,080 | 18.68 | 2013-02-21 |
| 2871 | 2013-02-22 | 17,204,000 | -684,000 | 7.82 | 219,900,000 | 328,252,320 | 19.08 | 2013-02-20 |
| 2872 | 2013-02-21 | 17,888,000 | -310,000 | 8.13 | 219,900,000 | 330,928,000 | 18.50 | 2013-02-19 |
| 2873 | 2013-02-20 | 18,198,000 | -250,000 | 8.28 | 219,900,000 | 345,762,000 | 19.00 | 2013-02-18 |
| 2874 | 2013-02-19 | 18,448,000 | -148,000 | 8.39 | 219,900,000 | 350,512,000 | 19.00 | 2013-02-15 |
| 2875 | 2013-02-18 | 18,596,000 | 38,000 | 8.46 | 219,900,000 | 349,604,800 | 18.80 | 2013-02-14 |
| 2876 | 2013-02-15 | 18,558,000 | -106,000 | 8.44 | 219,900,000 | 351,859,680 | 18.96 | 2013-02-08 |
| 2877 | 2013-02-14 | 18,664,000 | -60,000 | 8.49 | 219,900,000 | 348,643,520 | 18.68 | 2013-02-07 |
| 2878 | 2013-02-08 | 18,724,000 | -172,383 | 8.51 | 219,900,000 | 349,764,320 | 18.68 | 2013-02-06 |
| 2879 | 2013-02-07 | 18,896,383 | -194,285 | 8.59 | 219,900,000 | 342,024,532 | 18.10 | 2013-02-05 |
| 2880 | 2013-02-06 | 19,090,668 | 10,000 | 8.68 | 219,900,000 | 348,595,598 | 18.26 | 2013-02-04 |
| 2881 | 2013-02-04 | 19,080,668 | 35,000 | 8.68 | 219,900,000 | 343,070,411 | 17.98 | 2013-01-31 |
| 2882 | 2013-02-01 | 19,045,668 | 40,000 | 8.66 | 219,900,000 | 338,251,064 | 17.76 | 2013-01-30 |
| 2883 | 2013-01-31 | 19,005,668 | 852,000 | 8.64 | 219,900,000 | 333,739,530 | 17.56 | 2013-01-29 |
| 2884 | 2013-01-30 | 18,153,668 | -32,000 | 8.26 | 219,900,000 | 312,243,090 | 17.20 | 2013-01-28 |
| 2885 | 2013-01-29 | 18,185,668 | -104,000 | 8.27 | 219,900,000 | 301,882,089 | 16.60 | 2013-01-25 |
| 2886 | 2013-01-28 | 18,289,668 | 31,517 | 8.32 | 219,900,000 | 294,829,448 | 16.12 | 2013-01-24 |
| 2887 | 2013-01-25 | 18,258,151 | 94,000 | 8.30 | 219,900,000 | 296,147,209 | 16.22 | 2013-01-23 |
| 2888 | 2013-01-24 | 18,164,151 | 2,000 | 8.26 | 219,900,000 | 304,067,888 | 16.74 | 2013-01-22 |
| 2889 | 2013-01-23 | 18,162,151 | -1,002,000 | 8.26 | 219,900,000 | 305,487,380 | 16.82 | 2013-01-21 |
| 2890 | 2013-01-22 | 19,164,151 | 44,000 | 8.71 | 219,900,000 | 330,773,246 | 17.26 | 2013-01-18 |
| 2891 | 2013-01-21 | 19,120,151 | -8,000 | 8.69 | 219,900,000 | 331,543,418 | 17.34 | 2013-01-17 |
| 2892 | 2013-01-18 | 19,128,151 | 16,000 | 8.70 | 219,900,000 | 322,883,189 | 16.88 | 2013-01-16 |
| 2893 | 2013-01-17 | 19,112,151 | 18,000 | 8.69 | 219,900,000 | 322,995,352 | 16.90 | 2013-01-15 |
| 2894 | 2013-01-16 | 19,094,151 | 152,000 | 8.68 | 219,900,000 | 308,561,480 | 16.16 | 2013-01-14 |
| 2895 | 2013-01-15 | 18,942,151 | 70,000 | 8.61 | 219,900,000 | 295,118,713 | 15.58 | 2013-01-11 |
| 2896 | 2013-01-14 | 18,872,151 | 192,000 | 8.58 | 219,900,000 | 300,822,087 | 15.94 | 2013-01-10 |
| 2897 | 2013-01-11 | 18,680,151 | 514,000 | 8.49 | 219,900,000 | 298,882,416 | 16.00 | 2013-01-09 |
| 2898 | 2013-01-10 | 18,166,151 | -66,000 | 8.26 | 219,900,000 | 286,298,540 | 15.76 | 2013-01-08 |
| 2899 | 2013-01-09 | 18,232,151 | -8,000 | 8.29 | 219,900,000 | 292,808,345 | 16.06 | 2013-01-07 |
| 2900 | 2013-01-08 | 18,240,151 | 432,000 | 8.29 | 219,900,000 | 268,859,826 | 14.74 | 2013-01-04 |
| 2901 | 2013-01-07 | 17,808,151 | -68,000 | 8.10 | 219,900,000 | 267,122,265 | 15.00 | 2013-01-03 |
| 2902 | 2013-01-04 | 17,876,151 | -762,000 | 8.13 | 219,900,000 | 245,260,792 | 13.72 | 2013-01-02 |
| 2903 | 2013-01-02 | 18,638,151 | 618,000 | 8.48 | 219,900,000 | 257,206,484 | 13.80 | 2012-12-27 |
| 2904 | 2012-12-28 | 18,020,151 | -618,000 | 8.19 | 219,900,000 | 249,398,890 | 13.84 | 2012-12-21 |
| 2905 | 2012-12-27 | 18,638,151 | 42,000 | 8.48 | 219,900,000 | 255,342,669 | 13.70 | 2012-12-20 |
| 2906 | 2012-12-21 | 18,596,151 | 6,000 | 8.46 | 219,900,000 | 260,346,114 | 14.00 | 2012-12-19 |
| 2907 | 2012-12-20 | 18,590,151 | 60,000 | 8.45 | 219,900,000 | 256,544,084 | 13.80 | 2012-12-18 |
| 2908 | 2012-12-19 | 18,530,151 | 328,000 | 8.43 | 219,900,000 | 256,086,687 | 13.82 | 2012-12-17 |
| 2909 | 2012-12-18 | 18,202,151 | 40,000 | 8.28 | 219,900,000 | 259,198,630 | 14.24 | 2012-12-14 |
| 2910 | 2012-12-17 | 18,162,151 | -164,000 | 8.26 | 219,900,000 | 260,445,245 | 14.34 | 2012-12-13 |
| 2911 | 2012-12-14 | 18,326,151 | -1,014,000 | 8.33 | 219,900,000 | 251,434,792 | 13.72 | 2012-12-12 |
| 2912 | 2012-12-13 | 19,340,151 | 8,000 | 8.79 | 219,900,000 | 264,186,463 | 13.66 | 2012-12-11 |
| 2913 | 2012-12-12 | 19,332,151 | -80,000 | 8.79 | 219,900,000 | 270,263,471 | 13.98 | 2012-12-10 |
| 2914 | 2012-12-11 | 19,412,151 | -3,461 | 8.83 | 219,900,000 | 251,969,720 | 12.98 | 2012-12-07 |
| 2915 | 2012-12-10 | 19,415,612 | 4,000 | 8.83 | 219,900,000 | 252,014,644 | 12.98 | 2012-12-06 |
| 2916 | 2012-12-07 | 19,411,612 | 16,000 | 8.83 | 219,900,000 | 250,798,027 | 12.92 | 2012-12-05 |
| 2917 | 2012-12-06 | 19,395,612 | 216,000 | 8.82 | 219,900,000 | 245,160,536 | 12.64 | 2012-12-04 |
| 2918 | 2012-12-05 | 19,179,612 | 266,000 | 8.72 | 219,900,000 | 239,361,558 | 12.48 | 2012-12-03 |
| 2919 | 2012-11-26 | 18,913,612 | 397,229 | 8.60 | 219,900,000 | 246,633,500 | 13.04 | 2012-11-22 |
| 2920 | 2012-11-23 | 18,516,383 | 292,000 | 8.42 | 219,900,000 | 238,120,685 | 12.86 | 2012-11-21 |
| 2921 | 2012-11-22 | 18,224,383 | 324,000 | 8.29 | 219,900,000 | 231,085,176 | 12.68 | 2012-11-20 |
| 2922 | 2012-11-21 | 17,900,383 | 146,000 | 8.14 | 219,900,000 | 240,223,140 | 13.42 | 2012-11-19 |
| 2923 | 2012-11-20 | 17,754,383 | 378,000 | 8.07 | 219,900,000 | 234,357,856 | 13.20 | 2012-11-16 |
| 2924 | 2012-11-16 | 17,376,383 | -10,000 | 7.90 | 219,900,000 | 249,872,388 | 14.38 | 2012-11-14 |
| 2925 | 2012-11-15 | 17,386,383 | -16,000 | 7.91 | 219,900,000 | 251,059,371 | 14.44 | 2012-11-13 |
| 2926 | 2012-11-13 | 17,402,383 | -8,000 | 7.91 | 219,900,000 | 255,815,030 | 14.70 | 2012-11-09 |
| 2927 | 2012-11-12 | 17,410,383 | 54,000 | 7.92 | 219,900,000 | 255,236,215 | 14.66 | 2012-11-08 |
| 2928 | 2012-11-09 | 17,356,383 | 120,000 | 7.89 | 219,900,000 | 264,858,405 | 15.26 | 2012-11-07 |
| 2929 | 2012-11-08 | 17,236,383 | 478,000 | 7.84 | 219,900,000 | 263,027,205 | 15.26 | 2012-11-06 |
| 2930 | 2012-11-07 | 16,758,383 | 2,000 | 7.62 | 219,900,000 | 255,732,925 | 15.26 | 2012-11-05 |
| 2931 | 2012-11-06 | 16,756,383 | -1,350,000 | 7.62 | 219,900,000 | 254,697,022 | 15.20 | 2012-11-02 |
| 2932 | 2012-11-05 | 18,106,383 | 740,000 | 8.23 | 219,900,000 | 277,751,915 | 15.34 | 2012-11-01 |
| 2933 | 2012-11-02 | 17,366,383 | 30,000 | 7.90 | 219,900,000 | 261,537,728 | 15.06 | 2012-10-31 |
| 2934 | 2012-10-30 | 17,336,383 | 554,000 | 7.88 | 219,900,000 | 256,578,468 | 14.80 | 2012-10-26 |
| 2935 | 2012-10-29 | 16,782,383 | 396,000 | 7.63 | 219,900,000 | 252,742,688 | 15.06 | 2012-10-25 |
| 2936 | 2012-10-26 | 16,386,383 | 534,000 | 7.45 | 219,900,000 | 244,812,562 | 14.94 | 2012-10-24 |
| 2937 | 2012-10-25 | 15,852,383 | 686,000 | 7.21 | 219,900,000 | 238,102,793 | 15.02 | 2012-10-22 |
| 2938 | 2012-10-24 | 15,166,383 | 1,270,000 | 6.90 | 219,900,000 | 230,529,022 | 15.20 | 2012-10-19 |
| 2939 | 2012-10-22 | 13,896,383 | 734,000 | 6.32 | 219,900,000 | 215,671,864 | 15.52 | 2012-10-18 |
| 2940 | 2012-10-19 | 13,162,383 | 652,000 | 5.99 | 219,900,000 | 201,384,460 | 15.30 | 2012-10-17 |
| 2941 | 2012-10-18 | 12,510,383 | 636,000 | 5.69 | 219,900,000 | 189,907,614 | 15.18 | 2012-10-16 |
| 2942 | 2012-10-17 | 11,874,383 | 394,000 | 5.40 | 219,900,000 | 177,165,794 | 14.92 | 2012-10-15 |
| 2943 | 2012-10-16 | 11,480,383 | 634,000 | 5.22 | 219,900,000 | 171,516,922 | 14.94 | 2012-10-12 |
| 2944 | 2012-10-15 | 10,846,383 | 623,000 | 4.93 | 219,900,000 | 164,214,239 | 15.14 | 2012-10-11 |
| 2945 | 2012-10-12 | 10,223,383 | -16,000 | 4.65 | 219,900,000 | 156,417,760 | 15.30 | 2012-10-10 |
| 2946 | 2012-10-11 | 10,239,383 | 38,000 | 4.66 | 219,900,000 | 158,096,074 | 15.44 | 2012-10-09 |
| 2947 | 2012-10-10 | 10,201,383 | 900,000 | 4.64 | 219,900,000 | 152,204,634 | 14.92 | 2012-10-08 |
| 2948 | 2012-10-09 | 9,301,383 | 576,000 | 4.23 | 219,900,000 | 139,520,745 | 15.00 | 2012-10-05 |
| 2949 | 2012-10-08 | 8,725,383 | 194,000 | 3.97 | 219,900,000 | 126,867,069 | 14.54 | 2012-10-04 |
| 2950 | 2012-10-05 | 8,531,383 | 262,000 | 3.88 | 219,900,000 | 123,705,054 | 14.50 | 2012-10-03 |
| 2951 | 2012-10-04 | 8,269,383 | 1,102,000 | 3.76 | 219,900,000 | 120,898,379 | 14.62 | 2012-09-28 |
| 2952 | 2012-10-03 | 7,167,383 | -22,000 | 3.26 | 219,900,000 | 104,357,096 | 14.56 | 2012-09-27 |
| 2953 | 2012-09-28 | 7,189,383 | -60,000 | 3.27 | 219,900,000 | 105,683,930 | 14.70 | 2012-09-26 |
| 2954 | 2012-09-27 | 7,249,383 | -24,000 | 3.30 | 219,900,000 | 109,175,708 | 15.06 | 2012-09-25 |
| 2955 | 2012-09-26 | 7,273,383 | 12,000 | 3.31 | 219,900,000 | 106,191,392 | 14.60 | 2012-09-24 |
| 2956 | 2012-09-25 | 7,261,383 | 284,000 | 3.30 | 219,900,000 | 106,742,330 | 14.70 | 2012-09-21 |
| 2957 | 2012-09-24 | 6,977,383 | -26,000 | 3.17 | 219,900,000 | 102,846,625 | 14.74 | 2012-09-20 |
| 2958 | 2012-09-21 | 7,003,383 | 12,000 | 3.18 | 219,900,000 | 103,790,136 | 14.82 | 2012-09-19 |
| 2959 | 2012-09-20 | 6,991,383 | 4,000 | 3.18 | 219,900,000 | 103,891,951 | 14.86 | 2012-09-18 |
| 2960 | 2012-09-19 | 6,987,383 | -52,000 | 3.18 | 219,900,000 | 106,208,222 | 15.20 | 2012-09-17 |
| 2961 | 2012-09-18 | 7,039,383 | 52,000 | 3.20 | 219,900,000 | 109,251,224 | 15.52 | 2012-09-14 |
| 2962 | 2012-09-17 | 6,987,383 | -60,000 | 3.18 | 219,900,000 | 110,260,904 | 15.78 | 2012-09-13 |
| 2963 | 2012-09-14 | 7,047,383 | -354,000 | 3.20 | 219,900,000 | 108,952,541 | 15.46 | 2012-09-12 |
| 2964 | 2012-09-13 | 7,401,383 | -528,000 | 3.37 | 219,900,000 | 113,537,215 | 15.34 | 2012-09-11 |
| 2965 | 2012-09-12 | 7,929,383 | 532,000 | 3.61 | 219,900,000 | 122,905,437 | 15.50 | 2012-09-10 |
| 2966 | 2012-09-11 | 7,397,383 | 76,000 | 3.36 | 219,900,000 | 115,990,965 | 15.68 | 2012-09-07 |
| 2967 | 2012-09-10 | 7,321,383 | -438,000 | 3.33 | 219,900,000 | 116,849,273 | 15.96 | 2012-09-06 |
| 2968 | 2012-09-07 | 7,759,383 | -32,000 | 3.53 | 219,900,000 | 120,735,999 | 15.56 | 2012-09-05 |
| 2969 | 2012-09-06 | 7,791,383 | 102,000 | 3.54 | 219,900,000 | 122,324,713 | 15.70 | 2012-09-04 |
| 2970 | 2012-09-05 | 7,689,383 | 6,000 | 3.50 | 219,900,000 | 115,340,745 | 15.00 | 2012-09-03 |
| 2971 | 2012-09-04 | 7,683,383 | -54,000 | 3.49 | 219,900,000 | 110,948,051 | 14.44 | 2012-08-31 |
| 2972 | 2012-09-03 | 7,737,383 | -62,000 | 3.52 | 219,900,000 | 115,596,502 | 14.94 | 2012-08-30 |
| 2973 | 2012-08-31 | 7,799,383 | 904,000 | 3.55 | 219,900,000 | 120,110,498 | 15.40 | 2012-08-29 |
| 2974 | 2012-08-30 | 6,895,383 | 1,377,000 | 3.14 | 219,900,000 | 102,051,668 | 14.80 | 2012-08-28 |
| 2975 | 2012-08-29 | 5,518,383 | 699,000 | 2.51 | 219,900,000 | 81,672,068 | 14.80 | 2012-08-27 |
| 2976 | 2012-08-28 | 4,819,383 | 74,771 | 2.19 | 219,900,000 | 75,085,987 | 15.58 | 2012-08-24 |
| 2977 | 2012-08-27 | 4,744,612 | -74,000 | 2.16 | 219,900,000 | 75,534,223 | 15.92 | 2012-08-23 |
| 2978 | 2012-08-24 | 4,818,612 | -58,000 | 2.19 | 219,900,000 | 77,001,420 | 15.98 | 2012-08-22 |
| 2979 | 2012-08-23 | 4,876,612 | 236,000 | 2.22 | 219,900,000 | 76,757,873 | 15.74 | 2012-08-21 |
| 2980 | 2012-08-22 | 4,640,612 | -8,000 | 2.11 | 219,900,000 | 71,186,988 | 15.34 | 2012-08-20 |
| 2981 | 2012-08-21 | 4,648,612 | -666,000 | 2.11 | 219,900,000 | 71,588,625 | 15.40 | 2012-08-17 |
| 2982 | 2012-08-20 | 5,314,612 | -46,000 | 2.42 | 219,900,000 | 81,207,271 | 15.28 | 2012-08-16 |
| 2983 | 2012-08-17 | 5,360,612 | -74,000 | 2.44 | 219,900,000 | 82,446,213 | 15.38 | 2012-08-15 |
| 2984 | 2012-08-16 | 5,434,612 | 120,000 | 2.47 | 219,900,000 | 86,845,100 | 15.98 | 2012-08-14 |
| 2985 | 2012-08-15 | 5,314,612 | 160,000 | 2.42 | 219,900,000 | 77,274,458 | 14.54 | 2012-08-13 |
| 2986 | 2012-08-14 | 5,154,612 | -20,000 | 2.34 | 219,900,000 | 73,401,675 | 14.24 | 2012-08-10 |
| 2987 | 2012-08-13 | 5,174,612 | 88,000 | 2.35 | 219,900,000 | 72,341,076 | 13.98 | 2012-08-09 |
| 2988 | 2012-08-10 | 5,086,612 | 14,000 | 2.31 | 219,900,000 | 71,822,961 | 14.12 | 2012-08-08 |
| 2989 | 2012-08-09 | 5,072,612 | -468,000 | 2.31 | 219,900,000 | 70,915,116 | 13.98 | 2012-08-07 |
| 2990 | 2012-08-08 | 5,540,612 | -214,000 | 2.52 | 219,900,000 | 82,222,682 | 14.84 | 2012-08-06 |
| 2991 | 2012-08-07 | 5,754,612 | -366,000 | 2.62 | 219,900,000 | 86,779,549 | 15.08 | 2012-08-03 |
| 2992 | 2012-08-06 | 6,120,612 | -1,086,000 | 2.78 | 219,900,000 | 90,952,294 | 14.86 | 2012-08-02 |
| 2993 | 2012-08-03 | 7,206,612 | -516,000 | 3.28 | 219,900,000 | 106,657,858 | 14.80 | 2012-08-01 |
| 2994 | 2012-08-02 | 7,722,612 | -166,000 | 3.51 | 219,900,000 | 104,564,166 | 13.54 | 2012-07-31 |
| 2995 | 2012-08-01 | 7,888,612 | 30,000 | 3.59 | 219,900,000 | 105,234,084 | 13.34 | 2012-07-30 |
| 2996 | 2012-07-31 | 7,858,612 | 500,000 | 3.57 | 219,900,000 | 109,706,224 | 13.96 | 2012-07-27 |
| 2997 | 2012-07-30 | 7,358,612 | -1,052,000 | 3.35 | 219,900,000 | 99,929,951 | 13.58 | 2012-07-26 |
| 2998 | 2012-07-27 | 8,410,612 | -96,000 | 3.82 | 219,900,000 | 124,645,270 | 14.82 | 2012-07-25 |
| 2999 | 2012-07-26 | 8,506,612 | -14,000 | 3.87 | 219,900,000 | 136,616,189 | 16.06 | 2012-07-24 |
| 3000 | 2012-07-25 | 8,520,612 | 110,000 | 3.87 | 219,900,000 | 135,136,906 | 15.86 | 2012-07-23 |
| 3001 | 2012-07-24 | 8,410,612 | 26,000 | 3.82 | 219,900,000 | 135,074,429 | 16.06 | 2012-07-20 |
| 3002 | 2012-07-23 | 8,384,612 | -548,000 | 3.81 | 219,900,000 | 133,147,639 | 15.88 | 2012-07-19 |
| 3003 | 2012-07-20 | 8,932,612 | -108,000 | 4.06 | 219,900,000 | 145,601,576 | 16.30 | 2012-07-18 |
| 3004 | 2012-07-19 | 9,040,612 | -78,000 | 4.11 | 219,900,000 | 148,446,849 | 16.42 | 2012-07-17 |
| 3005 | 2012-07-18 | 9,118,612 | 82,000 | 4.15 | 219,900,000 | 160,122,827 | 17.56 | 2012-07-16 |
| 3006 | 2012-07-16 | 9,036,612 | -44,000 | 4.11 | 219,900,000 | 151,815,082 | 16.80 | 2012-07-12 |
| 3007 | 2012-07-13 | 9,080,612 | 82,000 | 4.13 | 219,900,000 | 153,099,118 | 16.86 | 2012-07-11 |
| 3008 | 2012-07-12 | 8,998,612 | -12,000 | 4.09 | 219,900,000 | 140,918,264 | 15.66 | 2012-07-10 |
| 3009 | 2012-07-11 | 9,010,612 | 70,000 | 4.10 | 219,900,000 | 137,682,151 | 15.28 | 2012-07-09 |
| 3010 | 2012-07-10 | 8,940,612 | 14,000 | 4.07 | 219,900,000 | 129,996,498 | 14.54 | 2012-07-06 |
| 3011 | 2012-07-09 | 8,926,612 | 2,000 | 4.06 | 219,900,000 | 123,187,246 | 13.80 | 2012-07-05 |
| 3012 | 2012-07-06 | 8,924,612 | -516,000 | 4.06 | 219,900,000 | 126,372,506 | 14.16 | 2012-07-04 |
| 3013 | 2012-07-05 | 9,440,612 | -32,000 | 4.29 | 219,900,000 | 126,693,013 | 13.42 | 2012-07-03 |
| 3014 | 2012-07-04 | 9,472,612 | -2,000 | 4.31 | 219,900,000 | 130,343,141 | 13.76 | 2012-06-29 |
| 3015 | 2012-07-03 | 9,474,612 | 1,020,000 | 4.31 | 219,900,000 | 129,233,708 | 13.64 | 2012-06-28 |
| 3016 | 2012-06-29 | 8,454,612 | 36,000 | 3.84 | 219,900,000 | 110,586,325 | 13.08 | 2012-06-27 |
| 3017 | 2012-06-28 | 8,418,612 | 470,000 | 3.83 | 219,900,000 | 110,788,934 | 13.16 | 2012-06-26 |
| 3018 | 2012-06-26 | 7,948,612 | -2,000 | 3.61 | 219,900,000 | 105,875,512 | 13.32 | 2012-06-22 |
| 3019 | 2012-06-25 | 7,950,612 | -34,000 | 3.62 | 219,900,000 | 107,810,299 | 13.56 | 2012-06-21 |
| 3020 | 2012-06-22 | 7,984,612 | -62,000 | 3.63 | 219,900,000 | 109,868,261 | 13.76 | 2012-06-20 |
| 3021 | 2012-06-21 | 8,046,612 | -1,226,000 | 3.66 | 219,900,000 | 114,583,755 | 14.24 | 2012-06-19 |
| 3022 | 2012-06-19 | 9,272,612 | 54,000 | 4.22 | 219,900,000 | 117,762,172 | 12.70 | 2012-06-15 |
| 3023 | 2012-06-18 | 9,218,612 | 1,326,000 | 4.19 | 219,900,000 | 115,970,139 | 12.58 | 2012-06-14 |
| 3024 | 2012-06-15 | 7,892,612 | -160,000 | 3.59 | 219,900,000 | 102,130,399 | 12.94 | 2012-06-13 |
| 3025 | 2012-06-14 | 8,052,612 | -370,000 | 3.66 | 219,900,000 | 104,683,956 | 13.00 | 2012-06-12 |
| 3026 | 2012-06-13 | 8,422,612 | 224,000 | 3.83 | 219,900,000 | 106,630,268 | 12.66 | 2012-06-11 |
| 3027 | 2012-06-12 | 8,198,612 | -4,000 | 3.73 | 219,900,000 | 102,482,650 | 12.50 | 2012-06-08 |
| 3028 | 2012-06-11 | 8,202,612 | 216,000 | 3.73 | 219,900,000 | 103,845,068 | 12.66 | 2012-06-07 |
| 3029 | 2012-06-08 | 7,986,612 | 98,000 | 3.63 | 219,900,000 | 99,353,453 | 12.44 | 2012-06-06 |
| 3030 | 2012-06-07 | 7,888,612 | -36,000 | 3.59 | 219,900,000 | 101,447,550 | 12.86 | 2012-06-05 |
| 3031 | 2012-06-06 | 7,924,612 | 34,000 | 3.60 | 219,900,000 | 105,397,340 | 13.30 | 2012-06-04 |
| 3032 | 2012-06-05 | 7,890,612 | 46,000 | 3.59 | 219,900,000 | 94,845,156 | 12.02 | 2012-06-01 |
| 3033 | 2012-06-01 | 7,844,612 | -184,975 | 3.57 | 219,900,000 | 96,488,728 | 12.30 | 2012-05-30 |
| 3034 | 2012-05-30 | 8,029,587 | 81,000 | 3.65 | 219,900,000 | 88,646,640 | 11.04 | 2012-05-28 |
| 3035 | 2012-05-29 | 7,948,587 | 224,000 | 3.61 | 219,900,000 | 89,183,146 | 11.22 | 2012-05-25 |
| 3036 | 2012-05-28 | 7,724,587 | 390,000 | 3.51 | 219,900,000 | 88,060,292 | 11.40 | 2012-05-24 |
| 3037 | 2012-05-25 | 7,334,587 | 34,000 | 3.34 | 219,900,000 | 84,201,059 | 11.48 | 2012-05-23 |
| 3038 | 2012-05-24 | 7,300,587 | -218,000 | 3.32 | 219,900,000 | 78,992,351 | 10.82 | 2012-05-22 |
| 3039 | 2012-05-23 | 7,518,587 | -18,000 | 3.42 | 219,900,000 | 74,885,127 | 9.960 | 2012-05-21 |
| 3040 | 2012-05-22 | 7,536,587 | -20,000 | 3.43 | 219,900,000 | 73,858,553 | 9.800 | 2012-05-18 |
| 3041 | 2012-05-21 | 7,556,587 | 189,000 | 3.44 | 219,900,000 | 74,432,382 | 9.850 | 2012-05-17 |
| 3042 | 2012-05-18 | 7,367,587 | -90,000 | 3.35 | 219,900,000 | 76,917,608 | 10.44 | 2012-05-16 |
| 3043 | 2012-05-17 | 7,457,587 | 48,000 | 3.39 | 219,900,000 | 77,111,450 | 10.34 | 2012-05-15 |
| 3044 | 2012-05-16 | 7,409,587 | 1,000,367 | 3.37 | 219,900,000 | 88,025,894 | 11.88 | 2012-05-14 |
| 3045 | 2012-05-15 | 6,409,220 | 462,000 | 2.91 | 219,900,000 | 66,399,519 | 10.36 | 2012-05-11 |
| 3046 | 2012-05-14 | 5,947,220 | 1,094,000 | 2.70 | 219,900,000 | 56,617,534 | 9.520 | 2012-05-10 |
| 3047 | 2012-05-11 | 4,853,220 | 72,663 | 2.21 | 219,900,000 | 44,406,963 | 9.150 | 2012-05-09 |
| 3048 | 2012-05-10 | 4,780,557 | -2,566,000 | 2.17 | 219,900,000 | 44,076,736 | 9.220 | 2012-05-08 |
| 3049 | 2012-05-09 | 7,346,557 | -54,000 | 3.34 | 219,900,000 | 65,017,029 | 8.850 | 2012-05-07 |
| 3050 | 2012-05-08 | 7,400,557 | -296,000 | 3.37 | 219,900,000 | 65,272,913 | 8.820 | 2012-05-04 |
| 3051 | 2012-05-07 | 7,696,557 | -356,000 | 3.50 | 219,900,000 | 65,959,493 | 8.570 | 2012-05-03 |
| 3052 | 2012-05-04 | 8,052,557 | 8,000 | 3.66 | 219,900,000 | 62,326,791 | 7.740 | 2012-05-02 |
| 3053 | 2012-05-03 | 8,044,557 | -90,000 | 3.66 | 219,900,000 | 60,977,742 | 7.580 | 2012-04-30 |
| 3054 | 2012-05-02 | 8,134,557 | -244,000 | 3.70 | 219,900,000 | 59,788,994 | 7.350 | 2012-04-27 |
| 3055 | 2012-04-30 | 8,378,557 | -66,000 | 3.81 | 219,900,000 | 57,393,115 | 6.850 | 2012-04-26 |
| 3056 | 2012-04-27 | 8,444,557 | -40,000 | 3.84 | 219,900,000 | 58,267,443 | 6.900 | 2012-04-25 |
| 3057 | 2012-04-26 | 8,484,557 | -8,000 | 3.86 | 219,900,000 | 57,864,679 | 6.820 | 2012-04-24 |
| 3058 | 2012-04-25 | 8,492,557 | -14,000 | 3.86 | 219,900,000 | 60,467,006 | 7.120 | 2012-04-23 |
| 3059 | 2012-04-24 | 8,506,557 | -24,000 | 3.87 | 219,900,000 | 59,460,833 | 6.990 | 2012-04-20 |
| 3060 | 2012-04-23 | 8,530,557 | 24,000 | 3.88 | 219,900,000 | 60,225,732 | 7.060 | 2012-04-19 |
| 3061 | 2012-04-20 | 8,506,557 | 24,000 | 3.87 | 219,900,000 | 59,545,899 | 7.000 | 2012-04-18 |
| 3062 | 2012-04-19 | 8,482,557 | -52,000 | 3.86 | 219,900,000 | 58,784,120 | 6.930 | 2012-04-17 |
| 3063 | 2012-04-18 | 8,534,557 | -40,000 | 3.88 | 219,900,000 | 60,253,972 | 7.060 | 2012-04-16 |
| 3064 | 2012-04-17 | 8,574,557 | -14,000 | 3.90 | 219,900,000 | 59,078,698 | 6.890 | 2012-04-13 |
| 3065 | 2012-04-16 | 8,588,557 | -52,000 | 3.91 | 219,900,000 | 58,831,615 | 6.850 | 2012-04-12 |
| 3066 | 2012-04-13 | 8,640,557 | -154,000 | 3.93 | 219,900,000 | 60,311,088 | 6.980 | 2012-04-11 |
| 3067 | 2012-04-12 | 8,794,557 | -134,000 | 4.00 | 219,900,000 | 62,001,627 | 7.050 | 2012-04-10 |
| 3068 | 2012-04-11 | 8,928,557 | -164,000 | 4.06 | 219,900,000 | 65,803,465 | 7.370 | 2012-04-05 |
| 3069 | 2012-04-10 | 9,092,557 | -27,930 | 4.13 | 219,900,000 | 68,921,582 | 7.580 | 2012-04-03 |
| 3070 | 2012-04-05 | 9,120,487 | 118,000 | 4.15 | 219,900,000 | 66,123,531 | 7.250 | 2012-04-02 |
| 3071 | 2012-04-03 | 9,002,487 | 234,000 | 4.09 | 219,900,000 | 63,197,459 | 7.020 | 2012-03-30 |
| 3072 | 2012-04-02 | 8,768,487 | 2,616,000 | 3.99 | 219,900,000 | 63,133,106 | 7.200 | 2012-03-29 |
| 3073 | 2012-03-30 | 6,152,487 | -36,000 | 2.80 | 219,900,000 | 40,914,039 | 6.650 | 2012-03-28 |
| 3074 | 2012-02-08 | 6,188,487 | 10,000 | 2.81 | 219,900,000 | 37,564,116 | 6.070 | 2012-02-06 |
| 3075 | 2011-11-17 | 6,178,487 | -38,000 | 2.81 | 219,900,000 | 37,503,416 | 6.070 | 2011-11-15 |
| 3076 | 2011-11-08 | 6,216,487 | -72,000 | 2.83 | 219,900,000 | 37,734,076 | 6.070 | 2011-11-04 |
| 3077 | 2011-11-07 | 6,288,487 | -40,000 | 2.86 | 219,900,000 | 36,787,649 | 5.850 | 2011-11-03 |
| 3078 | 2011-11-04 | 6,328,487 | 6,000 | 2.88 | 219,900,000 | 35,312,957 | 5.580 | 2011-11-02 |
| 3079 | 2011-11-03 | 6,322,487 | 20,000 | 2.88 | 219,900,000 | 34,267,880 | 5.420 | 2011-11-01 |
| 3080 | 2011-11-02 | 6,302,487 | -21,434 | 2.87 | 219,900,000 | 34,915,778 | 5.540 | 2011-10-31 |
| 3081 | 2011-11-01 | 6,323,921 | 2,000 | 2.88 | 219,900,000 | 36,425,785 | 5.760 | 2011-10-28 |
| 3082 | 2011-10-31 | 6,321,921 | -12,000 | 2.87 | 219,900,000 | 38,437,280 | 6.080 | 2011-10-27 |
| 3083 | 2011-10-28 | 6,333,921 | -18,000 | 2.88 | 219,900,000 | 36,736,742 | 5.800 | 2011-10-26 |
| 3084 | 2011-10-27 | 6,351,921 | 6,000 | 2.89 | 219,900,000 | 35,062,604 | 5.520 | 2011-10-25 |
| 3085 | 2011-10-26 | 6,345,921 | 12,000 | 2.89 | 219,900,000 | 34,458,351 | 5.430 | 2011-10-24 |
| 3086 | 2011-10-25 | 6,333,921 | -4,000 | 2.88 | 219,900,000 | 32,556,354 | 5.140 | 2011-10-21 |
| 3087 | 2011-10-24 | 6,337,921 | -4,000 | 2.88 | 219,900,000 | 31,119,192 | 4.910 | 2011-10-20 |
| 3088 | 2011-10-20 | 6,341,921 | -14,000 | 2.88 | 219,900,000 | 32,407,216 | 5.110 | 2011-10-18 |
| 3089 | 2011-10-19 | 6,355,921 | -12,000 | 2.89 | 219,900,000 | 35,593,158 | 5.600 | 2011-10-17 |
| 3090 | 2011-10-18 | 6,367,921 | 2,000 | 2.90 | 219,900,000 | 34,577,811 | 5.430 | 2011-10-14 |
| 3091 | 2011-10-17 | 6,365,921 | 28,000 | 2.89 | 219,900,000 | 35,267,202 | 5.540 | 2011-10-13 |
| 3092 | 2011-10-14 | 6,337,921 | 10,000 | 2.88 | 219,900,000 | 33,210,706 | 5.240 | 2011-10-12 |
| 3093 | 2011-10-13 | 6,327,921 | -20,000 | 2.88 | 219,900,000 | 29,488,112 | 4.660 | 2011-10-11 |
| 3094 | 2011-10-12 | 6,347,921 | -16,000 | 2.89 | 219,900,000 | 29,327,395 | 4.620 | 2011-10-10 |
| 3095 | 2011-10-11 | 6,363,921 | -2,000 | 2.89 | 219,900,000 | 29,719,511 | 4.670 | 2011-10-07 |
| 3096 | 2011-10-10 | 6,365,921 | 14,000 | 2.89 | 219,900,000 | 28,710,304 | 4.510 | 2011-10-06 |
| 3097 | 2011-10-07 | 6,351,921 | 4,000 | 2.89 | 219,900,000 | 26,678,068 | 4.200 | 2011-10-04 |
| 3098 | 2011-10-06 | 6,347,921 | -20,000 | 2.89 | 219,900,000 | 27,105,623 | 4.270 | 2011-10-03 |
| 3099 | 2011-10-03 | 6,367,921 | -16,000 | 2.90 | 219,900,000 | 31,011,775 | 4.870 | 2011-09-28 |
| 3100 | 2011-09-30 | 6,383,921 | -46,000 | 2.90 | 219,900,000 | 30,770,499 | 4.820 | 2011-09-27 |
| 3101 | 2011-09-28 | 6,429,921 | -54,000 | 2.92 | 219,900,000 | 29,706,235 | 4.620 | 2011-09-26 |
| 3102 | 2011-09-27 | 6,483,921 | -72,000 | 2.95 | 219,900,000 | 31,382,178 | 4.840 | 2011-09-23 |
| 3103 | 2011-09-26 | 6,555,921 | -28,000 | 2.98 | 219,900,000 | 31,992,894 | 4.880 | 2011-09-22 |
| 3104 | 2011-09-23 | 6,583,921 | 24,000 | 2.99 | 219,900,000 | 34,368,068 | 5.220 | 2011-09-21 |
| 3105 | 2011-09-22 | 6,559,921 | 40,000 | 2.98 | 219,900,000 | 35,423,573 | 5.400 | 2011-09-20 |
| 3106 | 2011-09-21 | 6,519,921 | 72,000 | 2.96 | 219,900,000 | 37,033,151 | 5.680 | 2011-09-19 |
| 3107 | 2011-09-20 | 6,447,921 | 48,000 | 2.93 | 219,900,000 | 37,913,775 | 5.880 | 2011-09-16 |
| 3108 | 2011-09-19 | 6,399,921 | 132,000 | 2.91 | 219,900,000 | 37,439,538 | 5.850 | 2011-09-15 |
| 3109 | 2011-09-16 | 6,267,921 | 18,000 | 2.85 | 219,900,000 | 37,106,092 | 5.920 | 2011-09-14 |
| 3110 | 2011-09-15 | 6,249,921 | 4,000 | 2.84 | 219,900,000 | 39,187,005 | 6.270 | 2011-09-12 |
| 3111 | 2011-09-05 | 6,245,921 | -20,000 | 2.84 | 219,900,000 | 42,222,426 | 6.760 | 2011-09-01 |
| 3112 | 2011-08-25 | 6,265,921 | -60,000 | 2.85 | 219,900,000 | 38,535,414 | 6.150 | 2011-08-23 |
| 3113 | 2011-08-24 | 6,325,921 | -8,000 | 2.88 | 219,900,000 | 38,271,822 | 6.050 | 2011-08-22 |
| 3114 | 2011-08-22 | 6,333,921 | -2,000 | 2.88 | 219,900,000 | 41,487,183 | 6.550 | 2011-08-18 |
| 3115 | 2011-08-19 | 6,335,921 | 4,000 | 2.88 | 219,900,000 | 42,514,030 | 6.710 | 2011-08-17 |
| 3116 | 2011-08-18 | 6,331,921 | 2,000 | 2.88 | 219,900,000 | 42,043,955 | 6.640 | 2011-08-16 |
| 3117 | 2011-08-17 | 6,329,921 | 4,000 | 2.88 | 219,900,000 | 42,916,864 | 6.780 | 2011-08-15 |
| 3118 | 2011-08-16 | 6,325,921 | -34,000 | 2.88 | 219,900,000 | 41,118,487 | 6.500 | 2011-08-12 |
| 3119 | 2011-08-15 | 6,359,921 | -50,000 | 2.89 | 219,900,000 | 39,940,304 | 6.280 | 2011-08-11 |
| 3120 | 2011-08-11 | 6,409,921 | -242,000 | 2.91 | 219,900,000 | 40,638,899 | 6.340 | 2011-08-09 |
| 3121 | 2011-08-10 | 6,651,921 | 8,000 | 3.02 | 219,900,000 | 44,833,948 | 6.740 | 2011-08-08 |
| 3122 | 2011-08-09 | 6,643,921 | -8,000 | 3.02 | 219,900,000 | 48,234,866 | 7.260 | 2011-08-05 |
| 3123 | 2011-08-05 | 6,651,921 | 14,000 | 3.02 | 219,900,000 | 51,086,753 | 7.680 | 2011-08-03 |
| 3124 | 2011-08-03 | 6,637,921 | 10,000 | 3.02 | 219,900,000 | 53,501,643 | 8.060 | 2011-08-01 |
| 3125 | 2011-08-02 | 6,627,921 | -2,000 | 3.01 | 219,900,000 | 53,421,043 | 8.060 | 2011-07-29 |
| 3126 | 2011-08-01 | 6,629,921 | -69,000 | 3.01 | 219,900,000 | 53,967,557 | 8.140 | 2011-07-28 |
| 3127 | 2011-07-29 | 6,698,921 | -926,000 | 3.05 | 219,900,000 | 52,385,562 | 7.820 | 2011-07-27 |
| 3128 | 2011-07-28 | 7,624,921 | -14,000 | 3.47 | 219,900,000 | 58,025,649 | 7.610 | 2011-07-26 |
| 3129 | 2011-07-27 | 7,638,921 | -68,000 | 3.47 | 219,900,000 | 58,055,800 | 7.600 | 2011-07-25 |
| 3130 | 2011-07-26 | 7,706,921 | -28,000 | 3.50 | 219,900,000 | 58,264,323 | 7.560 | 2011-07-22 |
| 3131 | 2011-07-25 | 7,734,921 | -92,000 | 3.52 | 219,900,000 | 57,547,812 | 7.440 | 2011-07-21 |
| 3132 | 2011-07-22 | 7,826,921 | -152,000 | 3.56 | 219,900,000 | 59,562,869 | 7.610 | 2011-07-20 |
| 3133 | 2011-07-21 | 7,978,921 | 450,000 | 3.63 | 219,900,000 | 60,958,956 | 7.640 | 2011-07-19 |
| 3134 | 2011-07-20 | 7,528,921 | 897,000 | 3.42 | 219,900,000 | 59,403,187 | 7.890 | 2011-07-18 |
| 3135 | 2011-07-18 | 6,631,921 | -42,000 | 3.02 | 219,900,000 | 50,402,600 | 7.600 | 2011-07-14 |
| 3136 | 2011-07-15 | 6,673,921 | 10,000 | 3.03 | 219,900,000 | 49,854,190 | 7.470 | 2011-07-13 |
| 3137 | 2011-07-14 | 6,663,921 | -26,000 | 3.03 | 219,900,000 | 48,646,623 | 7.300 | 2011-07-12 |
| 3138 | 2011-07-13 | 6,689,921 | -86,000 | 3.04 | 219,900,000 | 51,177,896 | 7.650 | 2011-07-11 |
| 3139 | 2011-07-12 | 6,775,921 | -924,000 | 3.08 | 219,900,000 | 54,681,682 | 8.070 | 2011-07-08 |
| 3140 | 2011-07-11 | 7,699,921 | -2,000 | 3.50 | 219,900,000 | 61,830,366 | 8.030 | 2011-07-07 |
| 3141 | 2011-07-08 | 7,701,921 | -140,000 | 3.50 | 219,900,000 | 62,462,579 | 8.110 | 2011-07-06 |
| 3142 | 2011-07-07 | 7,841,921 | -68,000 | 3.57 | 219,900,000 | 65,166,364 | 8.310 | 2011-07-05 |
| 3143 | 2011-07-06 | 7,909,921 | -48,000 | 3.60 | 219,900,000 | 66,206,039 | 8.370 | 2011-07-04 |
| 3144 | 2011-07-05 | 7,957,921 | 1,046,000 | 3.62 | 219,900,000 | 63,822,526 | 8.020 | 2011-06-30 |
| 3145 | 2011-07-04 | 6,911,921 | -2,000 | 3.14 | 219,900,000 | 51,217,335 | 7.410 | 2011-06-29 |
| 3146 | 2011-06-30 | 6,913,921 | -56,000 | 3.14 | 219,900,000 | 49,434,535 | 7.150 | 2011-06-28 |
| 3147 | 2011-06-29 | 6,969,921 | -394,000 | 3.17 | 219,900,000 | 48,789,447 | 7.000 | 2011-06-27 |
| 3148 | 2011-06-28 | 7,363,921 | -62,566 | 3.35 | 219,900,000 | 51,915,643 | 7.050 | 2011-06-24 |
| 3149 | 2011-06-27 | 7,426,487 | -54,000 | 3.38 | 219,900,000 | 48,643,490 | 6.550 | 2011-06-23 |
| 3150 | 2011-06-24 | 7,480,487 | 734,000 | 3.40 | 219,900,000 | 50,044,458 | 6.690 | 2011-06-22 |
| 3151 | 2011-06-23 | 6,746,487 | -296,000 | 3.07 | 219,900,000 | 46,011,041 | 6.820 | 2011-06-21 |
| 3152 | 2011-06-22 | 7,042,487 | 228,000 | 3.20 | 219,900,000 | 46,902,963 | 6.660 | 2011-06-20 |
| 3153 | 2011-06-21 | 6,814,487 | -14,000 | 3.10 | 219,900,000 | 46,611,091 | 6.840 | 2011-06-17 |
| 3154 | 2011-06-20 | 6,828,487 | -22,000 | 3.11 | 219,900,000 | 47,457,985 | 6.950 | 2011-06-16 |
| 3155 | 2011-06-17 | 6,850,487 | 38,000 | 3.12 | 219,900,000 | 49,049,487 | 7.160 | 2011-06-15 |
| 3156 | 2011-06-16 | 6,812,487 | -22,000 | 3.10 | 219,900,000 | 49,458,656 | 7.260 | 2011-06-14 |
| 3157 | 2011-06-15 | 6,834,487 | 26,000 | 3.11 | 219,900,000 | 49,618,376 | 7.260 | 2011-06-13 |
| 3158 | 2011-06-14 | 6,808,487 | -66,000 | 3.10 | 219,900,000 | 51,744,501 | 7.600 | 2011-06-10 |
| 3159 | 2011-06-13 | 6,874,487 | -88,000 | 3.13 | 219,900,000 | 51,352,418 | 7.470 | 2011-06-09 |
| 3160 | 2011-06-10 | 6,962,487 | -12,000 | 3.17 | 219,900,000 | 55,421,397 | 7.960 | 2011-06-08 |
| 3161 | 2011-06-09 | 6,974,487 | 24,000 | 3.17 | 219,900,000 | 55,865,641 | 8.010 | 2011-06-07 |
| 3162 | 2011-06-08 | 6,950,487 | 44,000 | 3.16 | 219,900,000 | 54,283,303 | 7.810 | 2011-06-03 |
| 3163 | 2011-06-03 | 6,906,487 | -90,000 | 3.14 | 219,900,000 | 54,906,572 | 7.950 | 2011-06-01 |
| 3164 | 2011-06-02 | 6,996,487 | -24,000 | 3.18 | 219,900,000 | 57,511,123 | 8.220 | 2011-05-31 |
| 3165 | 2011-06-01 | 7,020,487 | -150,000 | 3.19 | 219,900,000 | 55,883,077 | 7.960 | 2011-05-30 |
| 3166 | 2011-05-31 | 7,170,487 | -52,000 | 3.26 | 219,900,000 | 56,144,913 | 7.830 | 2011-05-27 |
| 3167 | 2011-05-30 | 7,222,487 | -30,000 | 3.28 | 219,900,000 | 55,902,049 | 7.740 | 2011-05-26 |
| 3168 | 2011-05-27 | 7,252,487 | 60,000 | 3.30 | 219,900,000 | 56,351,824 | 7.770 | 2011-05-25 |
| 3169 | 2011-05-26 | 7,192,487 | 4,000 | 3.27 | 219,900,000 | 55,166,375 | 7.670 | 2011-05-24 |
| 3170 | 2011-05-25 | 7,188,487 | -34,000 | 3.27 | 219,900,000 | 55,926,429 | 7.780 | 2011-05-23 |
| 3171 | 2011-05-24 | 7,222,487 | 18,000 | 3.28 | 219,900,000 | 58,357,695 | 8.080 | 2011-05-20 |
| 3172 | 2011-05-23 | 7,204,487 | 1,075,445 | 3.28 | 219,900,000 | 60,013,377 | 8.330 | 2011-05-19 |
| 3173 | 2011-05-20 | 6,129,042 | 70,000 | 2.79 | 219,900,000 | 52,096,857 | 8.500 | 2011-05-18 |
| 3174 | 2011-05-19 | 6,059,042 | 242,000 | 2.76 | 219,900,000 | 51,198,905 | 8.450 | 2011-05-17 |
| 3175 | 2011-05-18 | 5,817,042 | 88,000 | 2.65 | 219,900,000 | 50,957,288 | 8.760 | 2011-05-16 |
| 3176 | 2011-05-16 | 5,729,042 | -40,000 | 2.61 | 219,900,000 | 51,561,378 | 9.000 | 2011-05-12 |
| 3177 | 2011-05-13 | 5,769,042 | -22,000 | 2.62 | 219,900,000 | 53,594,400 | 9.290 | 2011-05-11 |
| 3178 | 2011-05-12 | 5,791,042 | -86,000 | 2.63 | 219,900,000 | 54,725,347 | 9.450 | 2011-05-09 |
| 3179 | 2011-05-11 | 5,877,042 | -152,000 | 2.67 | 219,900,000 | 55,126,654 | 9.380 | 2011-05-06 |
| 3180 | 2011-05-09 | 6,029,042 | -84,000 | 2.74 | 219,900,000 | 57,758,222 | 9.580 | 2011-05-05 |
| 3181 | 2011-05-06 | 6,113,042 | -68,000 | 2.78 | 219,900,000 | 57,034,682 | 9.330 | 2011-05-04 |
| 3182 | 2011-05-05 | 6,181,042 | 24,000 | 2.81 | 219,900,000 | 55,443,947 | 8.970 | 2011-05-03 |
| 3183 | 2011-05-04 | 6,157,042 | 156,000 | 2.80 | 219,900,000 | 53,997,258 | 8.770 | 2011-04-29 |
| 3184 | 2011-05-03 | 6,001,042 | 76,000 | 2.73 | 219,900,000 | 53,169,232 | 8.860 | 2011-04-28 |
| 3185 | 2011-04-29 | 5,925,042 | 90,000 | 2.69 | 219,900,000 | 54,865,889 | 9.260 | 2011-04-27 |
| 3186 | 2011-04-28 | 5,835,042 | -2,000 | 2.65 | 219,900,000 | 56,016,403 | 9.600 | 2011-04-26 |
| 3187 | 2011-04-27 | 5,837,042 | 24,000 | 2.65 | 219,900,000 | 56,444,196 | 9.670 | 2011-04-21 |
| 3188 | 2011-04-26 | 5,813,042 | 16,000 | 2.64 | 219,900,000 | 56,444,638 | 9.710 | 2011-04-20 |
| 3189 | 2011-04-21 | 5,797,042 | -8,000 | 2.64 | 219,900,000 | 56,115,367 | 9.680 | 2011-04-19 |
| 3190 | 2011-04-20 | 5,805,042 | 10,000 | 2.64 | 219,900,000 | 57,353,815 | 9.880 | 2011-04-18 |
| 3191 | 2011-04-19 | 5,795,042 | 40,000 | 2.64 | 219,900,000 | 57,312,965 | 9.890 | 2011-04-15 |
| 3192 | 2011-04-18 | 5,755,042 | -8,000 | 2.62 | 219,900,000 | 56,226,760 | 9.770 | 2011-04-14 |
| 3193 | 2011-04-15 | 5,763,042 | 653,403 | 2.62 | 219,900,000 | 58,321,985 | 10.12 | 2011-04-13 |
| 3194 | 2011-04-14 | 5,109,639 | -12,000 | 2.32 | 219,900,000 | 51,913,932 | 10.16 | 2011-04-12 |
| 3195 | 2011-04-13 | 5,121,639 | -44,000 | 2.33 | 219,900,000 | 51,626,121 | 10.08 | 2011-04-11 |
| 3196 | 2011-04-12 | 5,165,639 | -370,000 | 2.35 | 219,900,000 | 53,412,707 | 10.34 | 2011-04-08 |
| 3197 | 2011-04-11 | 5,535,639 | -36,000 | 2.52 | 219,900,000 | 54,083,193 | 9.770 | 2011-04-07 |
| 3198 | 2011-04-08 | 5,571,639 | 4,000 | 2.53 | 219,900,000 | 52,930,571 | 9.500 | 2011-04-06 |
| 3199 | 2011-04-07 | 5,567,639 | -158,000 | 2.53 | 219,900,000 | 54,006,098 | 9.700 | 2011-04-04 |
| 3200 | 2011-04-06 | 5,725,639 | 138,000 | 2.60 | 219,900,000 | 56,512,057 | 9.870 | 2011-04-01 |
| 3201 | 2011-04-04 | 5,587,639 | 22,000 | 2.54 | 219,900,000 | 53,082,571 | 9.500 | 2011-03-31 |
| 3202 | 2011-04-01 | 5,565,639 | 20,000 | 2.53 | 219,900,000 | 55,433,764 | 9.960 | 2011-03-30 |
| 3203 | 2011-03-31 | 5,545,639 | 4,000 | 2.52 | 219,900,000 | 54,402,719 | 9.810 | 2011-03-29 |
| 3204 | 2011-03-30 | 5,541,639 | -94,000 | 2.52 | 219,900,000 | 56,081,387 | 10.12 | 2011-03-28 |
| 3205 | 2011-03-29 | 5,635,639 | -130,000 | 2.56 | 219,900,000 | 59,286,922 | 10.52 | 2011-03-25 |
| 3206 | 2011-03-28 | 5,765,639 | -32,000 | 2.62 | 219,900,000 | 59,501,394 | 10.32 | 2011-03-24 |
| 3207 | 2011-03-25 | 5,797,639 | -178,000 | 2.64 | 219,900,000 | 58,672,107 | 10.12 | 2011-03-23 |
| 3208 | 2011-03-24 | 5,975,639 | 72,000 | 2.72 | 219,900,000 | 62,146,646 | 10.40 | 2011-03-22 |
| 3209 | 2011-03-23 | 5,903,639 | 41,557 | 2.68 | 219,900,000 | 59,272,536 | 10.04 | 2011-03-21 |
| 3210 | 2011-03-22 | 5,862,082 | -134,991 | 2.67 | 219,900,000 | 59,558,753 | 10.16 | 2011-03-18 |
| 3211 | 2011-03-21 | 5,997,073 | -76,000 | 2.73 | 219,900,000 | 61,170,145 | 10.20 | 2011-03-17 |
| 3212 | 2011-03-18 | 6,073,073 | 40,000 | 2.76 | 219,900,000 | 64,738,958 | 10.66 | 2011-03-16 |
| 3213 | 2011-03-17 | 6,033,073 | 132,000 | 2.74 | 219,900,000 | 63,105,944 | 10.46 | 2011-03-15 |
| 3214 | 2011-03-16 | 5,901,073 | 146,000 | 2.68 | 219,900,000 | 63,023,460 | 10.68 | 2011-03-14 |
| 3215 | 2011-03-15 | 5,755,073 | 186,000 | 2.62 | 219,900,000 | 62,269,890 | 10.82 | 2011-03-11 |
| 3216 | 2011-03-14 | 5,569,073 | 30,000 | 2.53 | 219,900,000 | 61,816,710 | 11.10 | 2011-03-10 |
| 3217 | 2011-03-11 | 5,539,073 | 4,000 | 2.52 | 219,900,000 | 61,262,147 | 11.06 | 2011-03-09 |
| 3218 | 2011-03-09 | 5,535,073 | 20,000 | 2.52 | 219,900,000 | 64,096,145 | 11.58 | 2011-03-07 |
| 3219 | 2011-03-08 | 5,515,073 | 14,000 | 2.51 | 219,900,000 | 64,526,354 | 11.70 | 2011-03-04 |
| 3220 | 2011-03-07 | 5,501,073 | 14,000 | 2.50 | 219,900,000 | 63,702,425 | 11.58 | 2011-03-03 |
| 3221 | 2011-03-04 | 5,487,073 | -1,374,480 | 2.50 | 219,900,000 | 64,308,496 | 11.72 | 2011-03-02 |
| 3222 | 2011-03-03 | 6,861,553 | 96,000 | 3.12 | 219,900,000 | 78,221,704 | 11.40 | 2011-03-01 |
| 3223 | 2011-03-02 | 6,765,553 | 70,000 | 3.08 | 219,900,000 | 75,097,638 | 11.10 | 2011-02-28 |
| 3224 | 2011-03-01 | 6,695,553 | 34,000 | 3.04 | 219,900,000 | 73,249,350 | 10.94 | 2011-02-25 |
| 3225 | 2011-02-28 | 6,661,553 | 196,000 | 3.03 | 219,900,000 | 74,742,625 | 11.22 | 2011-02-24 |
| 3226 | 2011-02-25 | 6,465,553 | 1,208,710 | 2.94 | 219,900,000 | 76,422,836 | 11.82 | 2011-02-23 |
| 3227 | 2011-02-23 | 5,256,843 | -27,566 | 2.39 | 219,900,000 | 65,079,716 | 12.38 | 2011-02-21 |
| 3228 | 2011-02-22 | 5,284,409 | -12,000 | 2.40 | 219,900,000 | 64,047,037 | 12.12 | 2011-02-18 |
| 3229 | 2011-02-21 | 5,296,409 | 240,000 | 2.41 | 219,900,000 | 63,133,195 | 11.92 | 2011-02-17 |
| 3230 | 2011-02-18 | 5,056,409 | 888,843 | 2.30 | 219,900,000 | 58,957,729 | 11.66 | 2011-02-16 |
| 3231 | 2011-02-17 | 4,167,566 | 486,000 | 1.90 | 219,900,000 | 47,843,658 | 11.48 | 2011-02-15 |
| 3232 | 2011-02-16 | 3,681,566 | 444,000 | 1.67 | 219,900,000 | 43,074,322 | 11.70 | 2011-02-14 |
| 3233 | 2011-02-15 | 3,237,566 | 99,000 | 1.47 | 219,900,000 | 37,620,517 | 11.62 | 2011-02-11 |
| 3234 | 2011-02-14 | 3,138,566 | -194,000 | 1.43 | 219,900,000 | 36,219,052 | 11.54 | 2011-02-10 |
| 3235 | 2011-02-11 | 3,332,566 | -30,000 | 1.52 | 219,900,000 | 37,058,134 | 11.12 | 2011-02-09 |
| 3236 | 2011-02-10 | 3,362,566 | -46,000 | 1.53 | 219,900,000 | 38,804,012 | 11.54 | 2011-02-08 |
| 3237 | 2011-02-09 | 3,408,566 | -32,000 | 1.55 | 219,900,000 | 39,675,708 | 11.64 | 2011-02-07 |
| 3238 | 2011-02-08 | 3,440,566 | 36,000 | 1.56 | 219,900,000 | 39,016,018 | 11.34 | 2011-02-01 |
| 3239 | 2011-02-07 | 3,404,566 | -14,000 | 1.55 | 219,900,000 | 39,220,600 | 11.52 | 2011-01-31 |
| 3240 | 2011-02-01 | 3,418,566 | -290,000 | 1.55 | 219,900,000 | 40,339,079 | 11.80 | 2011-01-28 |
| 3241 | 2011-01-31 | 3,708,566 | -42,000 | 1.69 | 219,900,000 | 44,280,278 | 11.94 | 2011-01-27 |
| 3242 | 2011-01-28 | 3,750,566 | -54,000 | 1.71 | 219,900,000 | 43,506,566 | 11.60 | 2011-01-26 |
| 3243 | 2011-01-27 | 3,804,566 | 84,000 | 1.73 | 219,900,000 | 44,437,331 | 11.68 | 2011-01-25 |
| 3244 | 2011-01-26 | 3,720,566 | -390,000 | 1.69 | 219,900,000 | 43,381,800 | 11.66 | 2011-01-24 |
| 3245 | 2011-01-25 | 4,110,566 | -384,000 | 1.87 | 219,900,000 | 49,162,369 | 11.96 | 2011-01-21 |
| 3246 | 2011-01-24 | 4,494,566 | -90,000 | 2.04 | 219,900,000 | 55,283,162 | 12.30 | 2011-01-20 |
| 3247 | 2011-01-21 | 4,584,566 | 124,000 | 2.08 | 219,900,000 | 58,223,988 | 12.70 | 2011-01-19 |
| 3248 | 2011-01-20 | 4,460,566 | -488,000 | 2.03 | 219,900,000 | 57,006,033 | 12.78 | 2011-01-18 |
| 3249 | 2011-01-19 | 4,948,566 | -40,000 | 2.25 | 219,900,000 | 61,956,046 | 12.52 | 2011-01-17 |
| 3250 | 2011-01-18 | 4,988,566 | 50,000 | 2.27 | 219,900,000 | 62,357,075 | 12.50 | 2011-01-14 |
| 3251 | 2011-01-17 | 4,938,566 | -104,000 | 2.25 | 219,900,000 | 63,411,187 | 12.84 | 2011-01-13 |
| 3252 | 2011-01-14 | 5,042,566 | 62,000 | 2.29 | 219,900,000 | 67,267,830 | 13.34 | 2011-01-12 |
| 3253 | 2011-01-13 | 4,980,566 | 467,000 | 2.26 | 219,900,000 | 64,149,690 | 12.88 | 2011-01-11 |
| 3254 | 2011-01-12 | 4,513,566 | 178,000 | 2.05 | 219,900,000 | 56,690,389 | 12.56 | 2011-01-10 |
| 3255 | 2011-01-11 | 4,335,566 | -78,000 | 1.97 | 219,900,000 | 55,495,245 | 12.80 | 2011-01-07 |
| 3256 | 2011-01-10 | 4,413,566 | -522,000 | 2.01 | 219,900,000 | 59,406,598 | 13.46 | 2011-01-06 |
| 3257 | 2011-01-07 | 4,935,566 | 604,000 | 2.24 | 219,900,000 | 68,801,790 | 13.94 | 2011-01-05 |
| 3258 | 2011-01-06 | 4,331,566 | -140,000 | 1.97 | 219,900,000 | 55,877,201 | 12.90 | 2011-01-04 |
| 3259 | 2011-01-05 | 4,471,566 | -331,000 | 2.03 | 219,900,000 | 57,593,770 | 12.88 | 2011-01-03 |
| 3260 | 2011-01-04 | 4,802,566 | -794,000 | 2.18 | 219,900,000 | 57,918,946 | 12.06 | 2010-12-30 |
| 3261 | 2011-01-03 | 5,596,566 | -1,120,000 | 2.55 | 219,900,000 | 65,591,754 | 11.72 | 2010-12-29 |
| 3262 | 2010-12-30 | 6,716,566 | 1,468,000 | 3.05 | 219,900,000 | 73,613,563 | 10.96 | 2010-12-28 |
| 3263 | 2010-12-29 | 5,248,566 | -132,000 | 2.39 | 219,900,000 | 60,673,423 | 11.56 | 2010-12-23 |
| 3264 | 2010-12-28 | 5,380,566 | -56,000 | 2.45 | 219,900,000 | 69,947,358 | 13.00 | 2010-12-22 |
| 3265 | 2010-12-23 | 5,436,566 | -48,000 | 2.47 | 219,900,000 | 67,957,075 | 12.50 | 2010-12-21 |
| 3266 | 2010-12-22 | 5,484,566 | -114,000 | 2.49 | 219,900,000 | 66,582,631 | 12.14 | 2010-12-20 |
| 3267 | 2010-12-21 | 5,598,566 | 8,000 | 2.55 | 219,900,000 | 64,495,480 | 11.52 | 2010-12-17 |
| 3268 | 2010-12-20 | 5,590,566 | -42,000 | 2.54 | 219,900,000 | 64,850,566 | 11.60 | 2010-12-16 |
| 3269 | 2010-12-17 | 5,632,566 | -188,000 | 2.56 | 219,900,000 | 67,027,535 | 11.90 | 2010-12-15 |
| 3270 | 2010-12-16 | 5,820,566 | -234,000 | 2.65 | 219,900,000 | 69,963,203 | 12.02 | 2010-12-14 |
| 3271 | 2010-12-15 | 6,054,566 | -18,000 | 2.75 | 219,900,000 | 70,354,057 | 11.62 | 2010-12-13 |
| 3272 | 2010-12-14 | 6,072,566 | 182,000 | 2.76 | 219,900,000 | 66,433,872 | 10.94 | 2010-12-10 |
| 3273 | 2010-12-13 | 5,890,566 | 320,000 | 2.68 | 219,900,000 | 65,385,283 | 11.10 | 2010-12-09 |
| 3274 | 2010-12-10 | 5,570,566 | 136,000 | 2.53 | 219,900,000 | 63,393,041 | 11.38 | 2010-12-08 |
| 3275 | 2010-12-09 | 5,434,566 | -22,000 | 2.47 | 219,900,000 | 61,410,596 | 11.30 | 2010-12-07 |
| 3276 | 2010-12-08 | 5,456,566 | 50,000 | 2.48 | 219,900,000 | 62,204,852 | 11.40 | 2010-12-06 |
| 3277 | 2010-12-07 | 5,406,566 | 134,000 | 2.46 | 219,900,000 | 63,364,954 | 11.72 | 2010-12-03 |
| 3278 | 2010-12-06 | 5,272,566 | 236,000 | 2.40 | 219,900,000 | 63,270,792 | 12.00 | 2010-12-02 |
| 3279 | 2010-12-03 | 5,036,566 | 322,000 | 2.29 | 219,900,000 | 55,502,957 | 11.02 | 2010-12-01 |
| 3280 | 2010-12-02 | 4,714,566 | 970,000 | 2.14 | 219,900,000 | 53,368,887 | 11.32 | 2010-11-30 |
| 3281 | 2010-12-01 | 3,744,566 | -18,000 | 1.70 | 219,900,000 | 43,287,183 | 11.56 | 2010-11-29 |
| 3282 | 2010-11-30 | 3,762,566 | -230,000 | 1.71 | 219,900,000 | 42,818,001 | 11.38 | 2010-11-26 |
| 3283 | 2010-11-29 | 3,992,566 | -122,000 | 1.82 | 219,900,000 | 47,192,130 | 11.82 | 2010-11-25 |
| 3284 | 2010-11-26 | 4,114,566 | -96,000 | 1.87 | 219,900,000 | 43,943,565 | 10.68 | 2010-11-24 |
| 3285 | 2010-11-25 | 4,210,566 | -174,000 | 1.91 | 219,900,000 | 45,979,381 | 10.92 | 2010-11-23 |
| 3286 | 2010-11-24 | 4,384,566 | -414,000 | 1.99 | 219,900,000 | 47,616,387 | 10.86 | 2010-11-22 |
| 3287 | 2010-11-23 | 4,798,566 | -234,000 | 2.18 | 219,900,000 | 46,354,148 | 9.660 | 2010-11-19 |
| 3288 | 2010-11-22 | 5,032,566 | -196,000 | 2.29 | 219,900,000 | 47,306,120 | 9.400 | 2010-11-18 |
| 3289 | 2010-11-19 | 5,228,566 | -118,000 | 2.38 | 219,900,000 | 46,743,380 | 8.940 | 2010-11-17 |
| 3290 | 2010-11-18 | 5,346,566 | -215,370 | 2.43 | 219,900,000 | 49,990,392 | 9.350 | 2010-11-16 |
| 3291 | 2010-11-17 | 5,561,936 | -1,036,630 | 2.53 | 219,900,000 | 50,279,901 | 9.040 | 2010-11-15 |
| 3292 | 2010-11-16 | 6,598,566 | 80,000 | 3.00 | 219,900,000 | 59,189,137 | 8.970 | 2010-11-12 |
| 3293 | 2010-11-15 | 6,518,566 | -662,000 | 2.96 | 219,900,000 | 59,970,807 | 9.200 | 2010-11-11 |
| 3294 | 2010-11-12 | 7,180,566 | -228,000 | 3.27 | 219,900,000 | 63,548,009 | 8.850 | 2010-11-10 |
| 3295 | 2010-11-11 | 7,408,566 | -709,960 | 3.37 | 219,900,000 | 64,306,353 | 8.680 | 2010-11-09 |
| 3296 | 2010-11-10 | 8,118,526 | -108,040 | 3.69 | 219,900,000 | 68,195,618 | 8.400 | 2010-11-08 |
| 3297 | 2010-11-08 | 8,226,566 | 84,000 | 3.74 | 219,900,000 | 69,103,154 | 8.400 | 2010-11-04 |
| 3298 | 2010-11-05 | 8,142,566 | -10,000 | 3.70 | 219,900,000 | 67,257,595 | 8.260 | 2010-11-03 |
| 3299 | 2010-11-04 | 8,152,566 | -36,000 | 3.71 | 219,900,000 | 67,340,195 | 8.260 | 2010-11-02 |
| 3300 | 2010-11-03 | 8,188,566 | -4,000 | 3.72 | 219,900,000 | 68,620,183 | 8.380 | 2010-11-01 |
| 3301 | 2010-11-02 | 8,192,566 | -6,000 | 3.73 | 219,900,000 | 67,588,670 | 8.250 | 2010-10-29 |
| 3302 | 2010-11-01 | 8,198,566 | -328,000 | 3.73 | 219,900,000 | 68,130,083 | 8.310 | 2010-10-28 |
| 3303 | 2010-10-29 | 8,526,566 | -42,000 | 3.88 | 219,900,000 | 72,390,545 | 8.490 | 2010-10-27 |
| 3304 | 2010-10-28 | 8,568,566 | -68,000 | 3.90 | 219,900,000 | 69,748,127 | 8.140 | 2010-10-26 |
| 3305 | 2010-10-27 | 8,636,566 | 28,000 | 3.93 | 219,900,000 | 71,165,304 | 8.240 | 2010-10-25 |
| 3306 | 2010-10-26 | 8,608,566 | 66,000 | 3.91 | 219,900,000 | 69,557,213 | 8.080 | 2010-10-22 |
| 3307 | 2010-10-25 | 8,542,566 | -60,000 | 3.88 | 219,900,000 | 69,621,913 | 8.150 | 2010-10-21 |
| 3308 | 2010-10-22 | 8,602,566 | -20,000 | 3.91 | 219,900,000 | 71,315,272 | 8.290 | 2010-10-20 |
| 3309 | 2010-10-21 | 8,622,566 | 32,000 | 3.92 | 219,900,000 | 70,446,364 | 8.170 | 2010-10-19 |
| 3310 | 2010-10-20 | 8,590,566 | 104,000 | 3.91 | 219,900,000 | 68,295,000 | 7.950 | 2010-10-18 |
| 3311 | 2010-10-19 | 8,486,566 | 16,000 | 3.86 | 219,900,000 | 70,438,498 | 8.300 | 2010-10-15 |
| 3312 | 2010-10-18 | 8,470,566 | 26,000 | 3.85 | 219,900,000 | 71,152,754 | 8.400 | 2010-10-14 |
| 3313 | 2010-10-15 | 8,444,566 | 456,000 | 3.84 | 219,900,000 | 70,512,126 | 8.350 | 2010-10-13 |
| 3314 | 2010-10-14 | 7,988,566 | 20,000 | 3.63 | 219,900,000 | 65,666,013 | 8.220 | 2010-10-12 |
| 3315 | 2010-10-13 | 7,968,566 | 138,000 | 3.62 | 219,900,000 | 66,856,269 | 8.390 | 2010-10-11 |
| 3316 | 2010-10-12 | 7,830,566 | 872,000 | 3.56 | 219,900,000 | 66,559,811 | 8.500 | 2010-10-08 |
| 3317 | 2010-10-11 | 6,958,566 | 420,000 | 3.16 | 219,900,000 | 60,609,110 | 8.710 | 2010-10-07 |
| 3318 | 2010-10-08 | 6,538,566 | 196,000 | 2.97 | 219,900,000 | 58,062,466 | 8.880 | 2010-10-06 |
| 3319 | 2010-10-07 | 6,342,566 | 244,000 | 2.88 | 219,900,000 | 56,131,709 | 8.850 | 2010-10-05 |
| 3320 | 2010-10-06 | 6,098,566 | 4,000 | 2.77 | 219,900,000 | 53,240,481 | 8.730 | 2010-10-04 |
| 3321 | 2010-10-05 | 6,094,566 | 464,000 | 2.77 | 219,900,000 | 50,950,572 | 8.360 | 2010-09-30 |
| 3322 | 2010-10-04 | 5,630,566 | 390,000 | 2.56 | 219,900,000 | 48,591,785 | 8.630 | 2010-09-29 |
| 3323 | 2010-09-30 | 5,240,566 | 372,000 | 2.38 | 219,900,000 | 44,649,622 | 8.520 | 2010-09-28 |
| 3324 | 2010-09-29 | 4,868,566 | 102,000 | 2.21 | 219,900,000 | 41,772,296 | 8.580 | 2010-09-27 |
| 3325 | 2010-09-28 | 4,766,566 | 216,000 | 2.17 | 219,900,000 | 42,660,766 | 8.950 | 2010-09-24 |
| 3326 | 2010-09-27 | 4,550,566 | 8,000 | 2.07 | 219,900,000 | 40,500,037 | 8.900 | 2010-09-22 |
| 3327 | 2010-09-24 | 4,542,566 | 12,000 | 2.07 | 219,900,000 | 41,201,074 | 9.070 | 2010-09-21 |
| 3328 | 2010-09-22 | 4,530,566 | 102,000 | 2.06 | 219,900,000 | 41,137,539 | 9.080 | 2010-09-20 |
| 3329 | 2010-09-21 | 4,428,566 | -616,000 | 2.01 | 219,900,000 | 38,749,953 | 8.750 | 2010-09-17 |
| 3330 | 2010-09-20 | 5,044,566 | -10,000 | 2.29 | 219,900,000 | 44,341,735 | 8.790 | 2010-09-16 |
| 3331 | 2010-09-17 | 5,054,566 | -15,434 | 2.30 | 219,900,000 | 45,743,822 | 9.050 | 2010-09-15 |
| 3332 | 2010-09-16 | 5,070,000 | -60,000 | 2.31 | 219,900,000 | 45,528,600 | 8.980 | 2010-09-14 |
| 3333 | 2010-09-15 | 5,130,000 | 474,000 | 2.33 | 219,900,000 | 46,734,300 | 9.110 | 2010-09-13 |
| 3334 | 2010-09-14 | 4,656,000 | -38,000 | 2.12 | 219,900,000 | 40,833,120 | 8.770 | 2010-09-10 |
| 3335 | 2010-09-13 | 4,694,000 | 100,000 | 2.13 | 219,900,000 | 39,476,540 | 8.410 | 2010-09-09 |
| 3336 | 2010-09-10 | 4,594,000 | -126,000 | 2.09 | 219,900,000 | 36,889,820 | 8.030 | 2010-09-08 |
| 3337 | 2010-09-09 | 4,720,000 | 520,000 | 2.15 | 219,900,000 | 37,996,000 | 8.050 | 2010-09-07 |
| 3338 | 2010-09-08 | 4,200,000 | -482,000 | 1.91 | 219,900,000 | 33,810,000 | 8.050 | 2010-09-06 |
| 3339 | 2010-09-07 | 4,682,000 | 40,000 | 2.13 | 219,900,000 | 36,940,980 | 7.890 | 2010-09-03 |
| 3340 | 2010-09-06 | 4,642,000 | 280,000 | 2.11 | 219,900,000 | 36,578,960 | 7.880 | 2010-09-02 |
| 3341 | 2010-09-03 | 4,362,000 | -72,000 | 1.98 | 219,900,000 | 31,450,020 | 7.210 | 2010-09-01 |
| 3342 | 2010-09-02 | 4,434,000 | -42,000 | 2.02 | 219,900,000 | 30,727,620 | 6.930 | 2010-08-31 |
| 3343 | 2010-09-01 | 4,476,000 | -6,000 | 2.04 | 219,900,000 | 31,376,760 | 7.010 | 2010-08-30 |
| 3344 | 2010-08-31 | 4,482,000 | 62,000 | 2.04 | 219,900,000 | 29,760,480 | 6.640 | 2010-08-27 |
| 3345 | 2010-08-30 | 4,420,000 | 204,000 | 2.01 | 219,900,000 | 29,348,800 | 6.640 | 2010-08-26 |
| 3346 | 2010-08-27 | 4,216,000 | -9,000 | 1.92 | 219,900,000 | 27,235,360 | 6.460 | 2010-08-25 |
| 3347 | 2010-08-26 | 4,225,000 | 26,000 | 1.92 | 219,900,000 | 28,476,500 | 6.740 | 2010-08-24 |
| 3348 | 2010-08-25 | 4,199,000 | 10,000 | 1.91 | 219,900,000 | 28,175,290 | 6.710 | 2010-08-23 |
| 3349 | 2010-08-24 | 4,189,000 | -122,000 | 1.90 | 219,900,000 | 28,150,080 | 6.720 | 2010-08-20 |
| 3350 | 2010-08-23 | 4,311,000 | 20,000 | 1.96 | 219,900,000 | 29,702,790 | 6.890 | 2010-08-19 |
| 3351 | 2010-08-20 | 4,291,000 | 12,000 | 1.95 | 219,900,000 | 29,951,180 | 6.980 | 2010-08-18 |
| 3352 | 2010-08-19 | 4,279,000 | 4,000 | 1.95 | 219,900,000 | 29,439,520 | 6.880 | 2010-08-17 |
| 3353 | 2010-08-18 | 4,275,000 | 124,000 | 1.94 | 219,900,000 | 29,711,250 | 6.950 | 2010-08-16 |
| 3354 | 2010-08-17 | 4,151,000 | -4,000 | 1.89 | 219,900,000 | 28,475,860 | 6.860 | 2010-08-13 |
| 3355 | 2010-08-16 | 4,155,000 | -8,000 | 1.89 | 219,900,000 | 28,254,000 | 6.800 | 2010-08-12 |
| 3356 | 2010-08-13 | 4,163,000 | -8,000 | 1.89 | 219,900,000 | 29,515,670 | 7.090 | 2010-08-11 |
| 3357 | 2010-08-11 | 4,171,000 | 4,000 | 1.90 | 219,900,000 | 28,738,190 | 6.890 | 2010-08-09 |
| 3358 | 2010-08-10 | 4,167,000 | 4,000 | 1.89 | 219,900,000 | 28,460,610 | 6.830 | 2010-08-06 |
| 3359 | 2010-08-09 | 4,163,000 | 12,000 | 1.89 | 219,900,000 | 28,932,850 | 6.950 | 2010-08-05 |
| 3360 | 2010-08-06 | 4,151,000 | 22,000 | 1.89 | 219,900,000 | 29,098,510 | 7.010 | 2010-08-04 |
| 3361 | 2010-08-05 | 4,129,000 | -54,000 | 1.88 | 219,900,000 | 28,696,550 | 6.950 | 2010-08-03 |
| 3362 | 2010-08-04 | 4,183,000 | 10,000 | 1.90 | 219,900,000 | 29,448,320 | 7.040 | 2010-08-02 |
| 3363 | 2010-08-03 | 4,173,000 | -40,000 | 1.90 | 219,900,000 | 28,167,750 | 6.750 | 2010-07-30 |
| 3364 | 2010-08-02 | 4,213,000 | -108,000 | 1.92 | 219,900,000 | 28,479,880 | 6.760 | 2010-07-29 |
| 3365 | 2010-07-30 | 4,321,000 | -158,000 | 1.96 | 219,900,000 | 29,814,900 | 6.900 | 2010-07-28 |
| 3366 | 2010-07-29 | 4,479,000 | 186,000 | 2.04 | 219,900,000 | 31,397,790 | 7.010 | 2010-07-27 |
| 3367 | 2010-07-28 | 4,293,000 | -136,000 | 1.95 | 219,900,000 | 28,891,890 | 6.730 | 2010-07-26 |
| 3368 | 2010-07-27 | 4,429,000 | 62,000 | 2.01 | 219,900,000 | 27,371,220 | 6.180 | 2010-07-23 |
| 3369 | 2010-07-26 | 4,367,000 | -124,000 | 1.99 | 219,900,000 | 27,512,100 | 6.300 | 2010-07-22 |
| 3370 | 2010-07-23 | 4,491,000 | -132,000 | 2.04 | 219,900,000 | 28,383,120 | 6.320 | 2010-07-21 |
| 3371 | 2010-07-22 | 4,623,000 | 92,000 | 2.10 | 219,900,000 | 27,599,310 | 5.970 | 2010-07-20 |
| 3372 | 2010-07-21 | 4,531,000 | -4,000 | 2.06 | 219,900,000 | 26,279,800 | 5.800 | 2010-07-19 |
| 3373 | 2010-07-20 | 4,535,000 | -88,000 | 2.06 | 219,900,000 | 26,529,750 | 5.850 | 2010-07-16 |
| 3374 | 2010-07-19 | 4,623,000 | -26,000 | 2.10 | 219,900,000 | 26,905,860 | 5.820 | 2010-07-15 |
| 3375 | 2010-07-16 | 4,649,000 | 36,000 | 2.11 | 219,900,000 | 27,475,590 | 5.910 | 2010-07-14 |
| 3376 | 2010-07-15 | 4,613,000 | 22,000 | 2.10 | 219,900,000 | 27,816,390 | 6.030 | 2010-07-13 |
| 3377 | 2010-07-14 | 4,591,000 | 54,000 | 2.09 | 219,900,000 | 28,510,110 | 6.210 | 2010-07-12 |
| 3378 | 2010-07-13 | 4,537,000 | 20,000 | 2.06 | 219,900,000 | 27,539,590 | 6.070 | 2010-07-09 |
| 3379 | 2010-07-12 | 4,517,000 | 18,000 | 2.05 | 219,900,000 | 26,921,320 | 5.960 | 2010-07-08 |
| 3380 | 2010-07-09 | 4,499,000 | -4,000 | 2.05 | 219,900,000 | 25,869,250 | 5.750 | 2010-07-07 |
| 3381 | 2010-07-08 | 4,503,000 | -14,000 | 2.05 | 219,900,000 | 27,558,360 | 6.120 | 2010-07-06 |
| 3382 | 2010-07-07 | 4,517,000 | -14,000 | 2.05 | 219,900,000 | 26,605,130 | 5.890 | 2010-07-05 |
| 3383 | 2010-07-06 | 4,531,000 | -16,000 | 2.06 | 219,900,000 | 28,499,990 | 6.290 | 2010-07-02 |
| 3384 | 2010-07-05 | 4,547,000 | -22,000 | 2.07 | 219,900,000 | 29,873,790 | 6.570 | 2010-06-30 |
| 3385 | 2010-06-28 | 4,569,000 | 2,000 | 2.08 | 219,900,000 | 31,571,790 | 6.910 | 2010-06-24 |
| 3386 | 2010-06-25 | 4,567,000 | 184,000 | 2.08 | 219,900,000 | 31,969,000 | 7.000 | 2010-06-23 |
| 3387 | 2010-06-24 | 4,383,000 | 18,000 | 1.99 | 219,900,000 | 30,067,380 | 6.860 | 2010-06-22 |
| 3388 | 2010-06-23 | 4,365,000 | 76,000 | 1.98 | 219,900,000 | 30,162,150 | 6.910 | 2010-06-21 |
| 3389 | 2010-06-22 | 4,289,000 | -792,000 | 1.95 | 219,900,000 | 29,079,420 | 6.780 | 2010-06-18 |
| 3390 | 2010-06-21 | 5,081,000 | -302,000 | 2.31 | 219,900,000 | 38,717,220 | 7.620 | 2010-06-17 |
| 3391 | 2010-06-18 | 5,383,000 | -408,000 | 2.45 | 219,900,000 | 41,933,570 | 7.790 | 2010-06-15 |
| 3392 | 2010-06-17 | 5,791,000 | -502,000 | 2.63 | 219,900,000 | 44,416,970 | 7.670 | 2010-06-14 |
| 3393 | 2010-06-15 | 6,293,000 | -32,000 | 2.86 | 219,900,000 | 47,386,290 | 7.530 | 2010-06-11 |
| 3394 | 2010-06-14 | 6,325,000 | -396,600 | 2.88 | 219,900,000 | 45,413,500 | 7.180 | 2010-06-10 |
| 3395 | 2010-06-11 | 6,721,600 | -1,167,200 | 3.06 | 219,900,000 | 47,723,360 | 7.100 | 2010-06-09 |
| 3396 | 2010-06-10 | 7,888,800 | -229,900 | 3.59 | 219,900,000 | 56,799,360 | 7.200 | 2010-06-08 |
| 3397 | 2010-06-09 | 8,118,700 | -68,000 | 3.69 | 219,900,000 | 59,022,949 | 7.270 | 2010-06-07 |
| 3398 | 2010-06-08 | 8,186,700 | 226,000 | 3.72 | 219,900,000 | 61,072,782 | 7.460 | 2010-06-04 |
| 3399 | 2010-06-07 | 7,960,700 | -32,000 | 3.62 | 219,900,000 | 58,670,359 | 7.370 | 2010-06-03 |
| 3400 | 2010-06-04 | 7,992,700 | 13,700 | 3.63 | 219,900,000 | 57,467,513 | 7.190 | 2010-06-02 |
| 3401 | 2010-06-01 | 7,979,000 | -84,000 | 3.63 | 219,900,000 | 60,241,450 | 7.550 | 2010-05-28 |
| 3402 | 2010-05-31 | 8,063,000 | 108,000 | 3.67 | 219,900,000 | 57,650,450 | 7.150 | 2010-05-27 |
| 3403 | 2010-05-28 | 7,955,000 | 78,000 | 3.62 | 219,900,000 | 55,685,000 | 7.000 | 2010-05-26 |
| 3404 | 2010-05-27 | 7,877,000 | 70,000 | 3.58 | 219,900,000 | 56,871,940 | 7.220 | 2010-05-25 |
| 3405 | 2010-05-26 | 7,807,000 | -38,000 | 3.55 | 219,900,000 | 59,801,620 | 7.660 | 2010-05-24 |
| 3406 | 2010-05-25 | 7,845,000 | 6,000 | 3.57 | 219,900,000 | 61,191,000 | 7.800 | 2010-05-20 |
| 3407 | 2010-05-24 | 7,839,000 | -34,000 | 3.56 | 219,900,000 | 64,279,800 | 8.200 | 2010-05-19 |
| 3408 | 2010-05-20 | 7,873,000 | 142,000 | 3.58 | 219,900,000 | 66,763,040 | 8.480 | 2010-05-18 |
| 3409 | 2010-05-19 | 7,731,000 | 50,000 | 3.52 | 219,900,000 | 64,940,400 | 8.400 | 2010-05-17 |
| 3410 | 2010-05-18 | 7,681,000 | -222,000 | 3.49 | 219,900,000 | 65,749,360 | 8.560 | 2010-05-14 |
| 3411 | 2010-05-17 | 7,903,000 | 276,000 | 3.59 | 219,900,000 | 64,883,630 | 8.210 | 2010-05-13 |
| 3412 | 2010-05-14 | 7,627,000 | 194,000 | 3.47 | 219,900,000 | 60,558,380 | 7.940 | 2010-05-12 |
| 3413 | 2010-05-13 | 7,433,000 | 354,000 | 3.38 | 219,900,000 | 62,065,550 | 8.350 | 2010-05-11 |
| 3414 | 2010-05-12 | 7,079,000 | 212,000 | 3.22 | 219,900,000 | 58,260,170 | 8.230 | 2010-05-10 |
| 3415 | 2010-05-11 | 6,867,000 | 218,000 | 3.12 | 219,900,000 | 56,652,750 | 8.250 | 2010-05-07 |
| 3416 | 2010-05-10 | 6,649,000 | -28,000 | 3.02 | 219,900,000 | 56,915,440 | 8.560 | 2010-05-06 |
| 3417 | 2010-05-06 | 6,677,000 | -2,000 | 3.04 | 219,900,000 | 61,094,550 | 9.150 | 2010-05-04 |
| 3418 | 2010-05-04 | 6,679,000 | 834,000 | 3.04 | 219,900,000 | 60,645,320 | 9.080 | 2010-04-30 |
| 3419 | 2010-05-03 | 5,845,000 | 706,000 | 2.66 | 219,900,000 | 50,150,100 | 8.580 | 2010-04-29 |
| 3420 | 2010-04-30 | 5,139,000 | 396,000 | 2.34 | 219,900,000 | 45,582,930 | 8.870 | 2010-04-28 |
| 3421 | 2010-04-29 | 4,743,000 | 48,000 | 2.16 | 219,900,000 | 39,746,340 | 8.380 | 2010-04-27 |
| 3422 | 2010-04-27 | 4,695,000 | 16,000 | 2.14 | 219,900,000 | 37,935,600 | 8.080 | 2010-04-23 |
| 3423 | 2010-04-26 | 4,679,000 | 382,000 | 2.13 | 219,900,000 | 37,899,900 | 8.100 | 2010-04-22 |
| 3424 | 2010-04-23 | 4,297,000 | 920,000 | 1.95 | 219,900,000 | 35,020,550 | 8.150 | 2010-04-21 |
| 3425 | 2010-04-22 | 3,377,000 | -1,078,000 | 1.54 | 219,900,000 | 26,137,980 | 7.740 | 2010-04-20 |
| 3426 | 2010-04-21 | 4,455,000 | -76,000 | 2.03 | 219,900,000 | 33,145,200 | 7.440 | 2010-04-19 |
| 3427 | 2010-04-20 | 4,531,000 | 6,000 | 2.06 | 219,900,000 | 35,205,870 | 7.770 | 2010-04-16 |
| 3428 | 2010-04-19 | 4,525,000 | 42,000 | 2.06 | 219,900,000 | 34,887,750 | 7.710 | 2010-04-15 |
| 3429 | 2010-04-16 | 4,483,000 | -88,000 | 2.04 | 219,900,000 | 34,429,440 | 7.680 | 2010-04-14 |
| 3430 | 2010-04-12 | 4,571,000 | 4,000 | 2.08 | 219,900,000 | 35,928,060 | 7.860 | 2010-04-08 |
| 3431 | 2010-04-09 | 4,567,000 | 192,000 | 2.08 | 219,900,000 | 36,124,970 | 7.910 | 2010-04-07 |
| 3432 | 2010-04-08 | 4,375,000 | -102,000 | 1.99 | 219,900,000 | 33,425,000 | 7.640 | 2010-04-01 |
| 3433 | 2010-04-07 | 4,477,000 | 63,000 | 2.04 | 219,900,000 | 34,965,370 | 7.810 | 2010-03-31 |
| 3434 | 2010-04-01 | 4,414,000 | -74,000 | 2.01 | 219,900,000 | 34,649,900 | 7.850 | 2010-03-30 |
| 3435 | 2010-03-31 | 4,488,000 | -2,000 | 2.04 | 219,900,000 | 35,544,960 | 7.920 | 2010-03-29 |
| 3436 | 2010-03-24 | 4,490,000 | -22,000 | 2.04 | 219,900,000 | 33,405,600 | 7.440 | 2010-03-22 |
| 3437 | 2010-03-22 | 4,512,000 | -4,000 | 2.05 | 219,900,000 | 33,930,240 | 7.520 | 2010-03-18 |
| 3438 | 2010-03-19 | 4,516,000 | 300,000 | 2.05 | 219,900,000 | 35,224,800 | 7.800 | 2010-03-17 |
| 3439 | 2010-03-12 | 4,216,000 | -38,000 | 1.92 | 219,900,000 | 31,451,360 | 7.460 | 2010-03-10 |
| 3440 | 2010-03-11 | 4,254,000 | 40,000 | 1.93 | 219,900,000 | 31,479,600 | 7.400 | 2010-03-09 |
| 3441 | 2010-03-04 | 4,214,000 | 20,000 | 1.92 | 219,900,000 | 28,992,320 | 6.880 | 2010-03-02 |
| 3442 | 2010-03-03 | 4,194,000 | -6,000 | 1.91 | 219,900,000 | 28,938,600 | 6.900 | 2010-03-01 |
| 3443 | 2010-03-02 | 4,200,000 | -36,000 | 1.91 | 219,900,000 | 28,308,000 | 6.740 | 2010-02-26 |
| 3444 | 2010-03-01 | 4,236,000 | -8,000 | 1.93 | 219,900,000 | 29,652,000 | 7.000 | 2010-02-25 |
| 3445 | 2010-02-26 | 4,244,000 | -16,000 | 1.93 | 219,900,000 | 29,071,400 | 6.850 | 2010-02-24 |
| 3446 | 2010-02-25 | 4,260,000 | 30,000 | 1.94 | 219,900,000 | 28,414,200 | 6.670 | 2010-02-23 |
| 3447 | 2010-02-24 | 4,230,000 | 38,000 | 1.92 | 219,900,000 | 27,452,700 | 6.490 | 2010-02-22 |
| 3448 | 2010-02-23 | 4,192,000 | 16,000 | 1.91 | 219,900,000 | 26,661,120 | 6.360 | 2010-02-19 |
| 3449 | 2010-02-11 | 4,176,000 | -154,000 | 1.90 | 219,900,000 | 27,352,800 | 6.550 | 2010-02-09 |
| 3450 | 2010-02-09 | 4,330,000 | -286,000 | 1.97 | 219,900,000 | 27,538,800 | 6.360 | 2010-02-05 |
| 3451 | 2010-02-08 | 4,616,000 | -726,000 | 2.10 | 219,900,000 | 30,096,320 | 6.520 | 2010-02-04 |
| 3452 | 2010-02-04 | 5,342,000 | 52,000 | 2.43 | 219,900,000 | 33,120,400 | 6.200 | 2010-02-02 |
| 3453 | 2010-02-03 | 5,290,000 | 30,000 | 2.41 | 219,900,000 | 32,427,700 | 6.130 | 2010-02-01 |
| 3454 | 2010-02-02 | 5,260,000 | -6,000 | 2.39 | 219,900,000 | 31,086,600 | 5.910 | 2010-01-29 |
| 3455 | 2010-01-28 | 5,266,000 | 14,000 | 2.39 | 219,900,000 | 33,175,800 | 6.300 | 2010-01-26 |
| 3456 | 2010-01-27 | 5,252,000 | -50,000 | 2.39 | 219,900,000 | 35,451,000 | 6.750 | 2010-01-25 |
| 3457 | 2010-01-25 | 5,302,000 | 46,000 | 2.41 | 219,900,000 | 36,371,720 | 6.860 | 2010-01-21 |
| 3458 | 2010-01-22 | 5,256,000 | 746,000 | 2.39 | 219,900,000 | 35,530,560 | 6.760 | 2010-01-20 |
| 3459 | 2010-01-21 | 4,510,000 | 2,000 | 2.05 | 219,900,000 | 29,856,200 | 6.620 | 2010-01-19 |
| 3460 | 2010-01-18 | 4,508,000 | -22,000 | 2.05 | 219,900,000 | 28,896,280 | 6.410 | 2010-01-14 |
| 3461 | 2010-01-12 | 4,530,000 | 1,000,000 | 2.06 | 219,900,000 | 28,946,700 | 6.390 | 2010-01-08 |
| 3462 | 2010-01-11 | 3,530,000 | 100,000 | 1.61 | 219,900,000 | 22,486,100 | 6.370 | 2010-01-07 |
| 3463 | 2010-01-08 | 3,430,000 | 80,000 | 1.56 | 219,900,000 | 23,118,200 | 6.740 | 2010-01-06 |
| 3464 | 2010-01-07 | 3,350,000 | -724,000 | 1.52 | 219,900,000 | 21,607,500 | 6.450 | 2010-01-05 |
| 3465 | 2010-01-06 | 4,074,000 | -398,000 | 1.85 | 219,900,000 | 23,629,200 | 5.800 | 2010-01-04 |
| 3466 | 2009-12-29 | 4,472,000 | 472,000 | 2.03 | 219,900,000 | 25,087,920 | 5.610 | 2009-12-23 |
| 3467 | 2009-12-28 | 4,000,000 | -1,514,000 | 1.82 | 219,900,000 | 21,800,000 | 5.450 | 2009-12-22 |
| 3468 | 2009-12-23 | 5,514,000 | -20,000 | 2.51 | 219,900,000 | 30,382,140 | 5.510 | 2009-12-21 |
| 3469 | 2009-12-22 | 5,534,000 | -4,000 | 2.52 | 219,900,000 | 29,662,240 | 5.360 | 2009-12-18 |
| 3470 | 2009-12-21 | 5,538,000 | -2,000 | 2.52 | 219,900,000 | 29,517,540 | 5.330 | 2009-12-17 |
| 3471 | 2009-12-18 | 5,540,000 | 934,000 | 2.52 | 219,900,000 | 30,082,200 | 5.430 | 2009-12-16 |
| 3472 | 2009-12-16 | 4,606,000 | 114,000 | 2.09 | 219,900,000 | 25,701,480 | 5.580 | 2009-12-14 |
| 3473 | 2009-12-14 | 4,492,000 | 1,436,000 | 2.04 | 219,900,000 | 23,358,400 | 5.200 | 2009-12-10 |
| 3474 | 2009-12-11 | 3,056,000 | -38,000 | 1.39 | 219,900,000 | 15,280,000 | 5.000 | 2009-12-09 |
| 3475 | 2009-12-10 | 3,094,000 | -140,000 | 1.41 | 219,900,000 | 15,903,160 | 5.140 | 2009-12-08 |
| 3476 | 2009-12-09 | 3,234,000 | -46,000 | 1.47 | 219,900,000 | 17,398,920 | 5.380 | 2009-12-07 |
| 3477 | 2009-12-08 | 3,280,000 | -10,000 | 1.49 | 219,900,000 | 17,088,800 | 5.210 | 2009-12-04 |
| 3478 | 2009-12-07 | 3,290,000 | -48,000 | 1.50 | 219,900,000 | 17,173,800 | 5.220 | 2009-12-03 |
| 3479 | 2009-12-03 | 3,338,000 | -312,000 | 1.52 | 219,900,000 | 17,624,640 | 5.280 | 2009-12-01 |
| 3480 | 2009-12-02 | 3,650,000 | -612,000 | 1.66 | 219,900,000 | 18,907,000 | 5.180 | 2009-11-30 |
| 3481 | 2009-11-27 | 4,262,000 | 2,000 | 1.94 | 219,900,000 | 22,844,320 | 5.360 | 2009-11-25 |
| 3482 | 2009-11-26 | 4,260,000 | 72,000 | 1.94 | 219,900,000 | 22,535,400 | 5.290 | 2009-11-24 |
| 3483 | 2009-11-25 | 4,188,000 | -12,000 | 1.90 | 219,900,000 | 23,452,800 | 5.600 | 2009-11-23 |
| 3484 | 2009-11-24 | 4,200,000 | -10,000 | 1.91 | 219,900,000 | 21,756,000 | 5.180 | 2009-11-20 |
| 3485 | 2009-11-23 | 4,210,000 | -198,000 | 1.91 | 219,900,000 | 22,018,300 | 5.230 | 2009-11-19 |
| 3486 | 2009-11-20 | 4,408,000 | -1,000,000 | 2.00 | 219,900,000 | 24,023,600 | 5.450 | 2009-11-18 |
| 3487 | 2009-11-19 | 5,408,000 | -70,000 | 2.46 | 219,900,000 | 26,553,280 | 4.910 | 2009-11-17 |
| 3488 | 2009-11-18 | 5,478,000 | 112,000 | 2.49 | 219,900,000 | 24,212,760 | 4.420 | 2009-11-16 |
| 3489 | 2009-11-17 | 5,366,000 | 44,000 | 2.44 | 219,900,000 | 23,181,120 | 4.320 | 2009-11-13 |
| 3490 | 2009-11-16 | 5,322,000 | 46,000 | 2.42 | 219,900,000 | 22,778,160 | 4.280 | 2009-11-12 |
| 3491 | 2009-11-13 | 5,276,000 | 4,000 | 2.40 | 219,900,000 | 23,003,360 | 4.360 | 2009-11-11 |
| 3492 | 2009-11-12 | 5,272,000 | 162,000 | 2.40 | 219,900,000 | 23,460,400 | 4.450 | 2009-11-10 |
| 3493 | 2009-11-11 | 5,110,000 | -26,000 | 2.32 | 219,900,000 | 21,973,000 | 4.300 | 2009-11-09 |
| 3494 | 2009-11-10 | 5,136,000 | -1,154,000 | 2.34 | 219,900,000 | 21,673,920 | 4.220 | 2009-11-06 |
| 3495 | 2009-11-09 | 6,290,000 | -1,036,000 | 2.86 | 219,900,000 | 27,047,000 | 4.300 | 2009-11-05 |
| 3496 | 2009-11-06 | 7,326,000 | -966,000 | 3.33 | 219,900,000 | 31,355,280 | 4.280 | 2009-11-04 |
| 3497 | 2009-11-05 | 8,292,000 | -702,000 | 3.77 | 219,900,000 | 34,992,240 | 4.220 | 2009-11-03 |
| 3498 | 2009-11-04 | 8,994,000 | -2,300,000 | 4.09 | 219,900,000 | 40,383,060 | 4.490 | 2009-11-02 |
| 3499 | 2009-11-03 | 11,294,000 | 1,020,000 | 5.14 | 219,900,000 | 42,465,440 | 3.760 | 2009-10-30 |
| 3500 | 2009-10-27 | 10,274,000 | 420,000 | 4.67 | 219,900,000 | 39,041,200 | 3.800 | 2009-10-22 |
| 3501 | 2009-10-23 | 9,854,000 | 380,000 | 4.48 | 219,900,000 | 38,430,600 | 3.900 | 2009-10-21 |
| 3502 | 2009-10-22 | 9,474,000 | -300,000 | 4.31 | 219,900,000 | 36,948,600 | 3.900 | 2009-10-20 |
| 3503 | 2009-10-19 | 9,774,000 | -50,000 | 4.44 | 219,900,000 | 37,923,120 | 3.880 | 2009-10-15 |
| 3504 | 2009-10-16 | 9,824,000 | 4,000 | 4.47 | 219,900,000 | 37,822,400 | 3.850 | 2009-10-14 |
| 3505 | 2009-10-14 | 9,820,000 | 30,000 | 4.47 | 219,900,000 | 37,316,000 | 3.800 | 2009-10-12 |
| 3506 | 2009-10-12 | 9,790,000 | 94,000 | 4.45 | 219,900,000 | 36,418,800 | 3.720 | 2009-10-08 |
| 3507 | 2009-09-29 | 9,696,000 | 114,000 | 4.41 | 219,900,000 | 37,232,640 | 3.840 | 2009-09-25 |
| 3508 | 2009-09-28 | 9,582,000 | 250,000 | 4.36 | 219,900,000 | 37,178,160 | 3.880 | 2009-09-24 |
| 3509 | 2009-09-25 | 9,332,000 | 500,000 | 4.24 | 219,900,000 | 36,861,400 | 3.950 | 2009-09-23 |
| 3510 | 2009-09-24 | 8,832,000 | 100,000 | 4.02 | 219,900,000 | 36,476,160 | 4.130 | 2009-09-22 |
| 3511 | 2009-09-23 | 8,732,000 | 560,000 | 3.97 | 219,900,000 | 36,150,480 | 4.140 | 2009-09-21 |
| 3512 | 2009-09-21 | 8,172,000 | 1,898,000 | 3.72 | 219,900,000 | 33,913,800 | 4.150 | 2009-09-17 |
| 3513 | 2009-09-18 | 6,274,000 | 470,000 | 2.85 | 219,900,000 | 25,409,700 | 4.050 | 2009-09-16 |
| 3514 | 2009-09-17 | 5,804,000 | 500,000 | 2.64 | 219,900,000 | 22,867,760 | 3.940 | 2009-09-15 |
| 3515 | 2009-09-15 | 5,304,000 | -220,000 | 2.41 | 219,900,000 | 21,693,360 | 4.090 | 2009-09-11 |
| 3516 | 2009-09-14 | 5,524,000 | 328,000 | 2.51 | 219,900,000 | 22,482,680 | 4.070 | 2009-09-10 |
| 3517 | 2009-09-11 | 5,196,000 | -994,000 | 2.36 | 219,900,000 | 21,303,600 | 4.100 | 2009-09-09 |
| 3518 | 2009-09-10 | 6,190,000 | 496,000 | 2.81 | 219,900,000 | 25,998,000 | 4.200 | 2009-09-08 |
| 3519 | 2009-09-09 | 5,694,000 | 772,000 | 2.59 | 219,900,000 | 23,857,860 | 4.190 | 2009-09-07 |
| 3520 | 2009-09-08 | 4,922,000 | 2,030,000 | 2.24 | 219,900,000 | 20,573,960 | 4.180 | 2009-09-04 |
| 3521 | 2009-09-07 | 2,892,000 | 100,000 | 1.32 | 219,900,000 | 11,278,800 | 3.900 | 2009-09-03 |
| 3522 | 2009-09-03 | 2,792,000 | -28,000 | 1.27 | 219,900,000 | 10,972,560 | 3.930 | 2009-09-01 |
| 3523 | 2009-09-02 | 2,820,000 | -106,000 | 1.28 | 219,900,000 | 10,462,200 | 3.710 | 2009-08-31 |
| 3524 | 2009-09-01 | 2,926,000 | 28,000 | 1.33 | 219,900,000 | 11,177,320 | 3.820 | 2009-08-28 |
| 3525 | 2009-08-31 | 2,898,000 | -394,000 | 1.32 | 219,900,000 | 11,418,120 | 3.940 | 2009-08-27 |
| 3526 | 2009-08-27 | 3,292,000 | -748,000 | 1.50 | 219,900,000 | 12,740,040 | 3.870 | 2009-08-25 |
| 3527 | 2009-08-25 | 4,040,000 | -34,000 | 1.84 | 219,900,000 | 15,311,600 | 3.790 | 2009-08-21 |
| 3528 | 2009-08-24 | 4,074,000 | 1,278,000 | 1.85 | 219,900,000 | 15,766,380 | 3.870 | 2009-08-20 |
| 3529 | 2009-08-13 | 2,796,000 | -212,000 | 1.27 | 219,900,000 | 11,128,080 | 3.980 | 2009-08-11 |
| 3530 | 2009-08-05 | 3,008,000 | -544,000 | 1.37 | 219,900,000 | 12,453,120 | 4.140 | 2009-08-03 |
| 3531 | 2009-08-03 | 3,552,000 | -500,000 | 1.62 | 219,900,000 | 13,746,240 | 3.870 | 2009-07-30 |
| 3532 | 2009-07-31 | 4,052,000 | -132,000 | 1.84 | 219,900,000 | 15,721,760 | 3.880 | 2009-07-29 |
| 3533 | 2009-07-30 | 4,184,000 | -800,000 | 1.90 | 219,900,000 | 16,945,200 | 4.050 | 2009-07-28 |
| 3534 | 2009-07-20 | 4,984,000 | 132,000 | 2.27 | 219,900,000 | 19,088,720 | 3.830 | 2009-07-16 |
| 3535 | 2009-07-15 | 4,852,000 | -2,000 | 2.21 | 219,900,000 | 18,243,520 | 3.760 | 2009-07-13 |
| 3536 | 2009-07-14 | 4,854,000 | -2,000 | 2.21 | 219,900,000 | 18,687,900 | 3.850 | 2009-07-10 |
| 3537 | 2009-07-13 | 4,856,000 | -4,000 | 2.21 | 219,900,000 | 18,695,600 | 3.850 | 2009-07-09 |
| 3538 | 2009-07-10 | 4,860,000 | -78,000 | 2.21 | 219,900,000 | 18,468,000 | 3.800 | 2009-07-08 |
| 3539 | 2009-07-09 | 4,938,000 | -8,000 | 2.25 | 219,900,000 | 19,258,200 | 3.900 | 2009-07-07 |
| 3540 | 2009-07-08 | 4,946,000 | -8,000 | 2.25 | 219,900,000 | 19,784,000 | 4.000 | 2009-07-06 |
| 3541 | 2009-07-07 | 4,954,000 | -10,000 | 2.25 | 219,900,000 | 19,617,840 | 3.960 | 2009-07-03 |
| 3542 | 2009-07-06 | 4,964,000 | -26,000 | 2.26 | 219,900,000 | 19,607,800 | 3.950 | 2009-07-02 |
| 3543 | 2009-07-03 | 4,990,000 | -136,000 | 2.27 | 219,900,000 | 20,808,300 | 4.170 | 2009-06-30 |
| 3544 | 2009-07-02 | 5,126,000 | -1,564,000 | 2.33 | 219,900,000 | 21,170,380 | 4.130 | 2009-06-29 |
| 3545 | 2009-06-30 | 6,690,000 | -14,000 | 3.04 | 219,900,000 | 25,622,700 | 3.830 | 2009-06-26 |
| 3546 | 2009-06-29 | 6,704,000 | -1,576,000 | 3.05 | 219,900,000 | 25,274,080 | 3.770 | 2009-06-25 |
| 3547 | 2009-06-26 | 8,280,000 | -28,000 | 3.77 | 219,900,000 | 31,629,600 | 3.820 | 2009-06-24 |
| 3548 | 2009-06-25 | 8,308,000 | -18,000 | 3.78 | 219,900,000 | 30,407,280 | 3.660 | 2009-06-23 |
| 3549 | 2009-06-24 | 8,326,000 | -20,000 | 3.79 | 219,900,000 | 31,971,840 | 3.840 | 2009-06-22 |
| 3550 | 2009-06-23 | 8,346,000 | -44,000 | 3.80 | 219,900,000 | 33,550,920 | 4.020 | 2009-06-19 |
| 3551 | 2009-06-22 | 8,390,000 | 288,000 | 3.82 | 219,900,000 | 32,301,500 | 3.850 | 2009-06-18 |
| 3552 | 2009-06-19 | 8,102,000 | 102,000 | 3.68 | 219,900,000 | 29,734,340 | 3.670 | 2009-06-17 |
| 3553 | 2009-06-12 | 8,000,000 | -3,194,000 | 3.64 | 219,900,000 | 29,120,000 | 3.640 | 2009-06-10 |
| 3554 | 2009-06-11 | 11,194,000 | -1,806,000 | 5.09 | 219,900,000 | 40,410,340 | 3.610 | 2009-06-09 |
| 3555 | 2009-05-12 | 13,000,000 | 1,004,000 | 5.91 | 219,900,000 | 42,380,000 | 3.260 | 2009-05-08 |
| 3556 | 2009-05-06 | 11,996,000 | 10,000 | 5.46 | 219,900,000 | 36,707,760 | 3.060 | 2009-05-04 |
| 3557 | 2009-04-30 | 11,986,000 | 500,000 | 5.45 | 219,900,000 | 37,036,740 | 3.090 | 2009-04-28 |
| 3558 | 2009-04-14 | 11,486,000 | 986,000 | 5.22 | 219,900,000 | 33,424,260 | 2.910 | 2009-04-08 |
| 3559 | 2009-04-09 | 10,500,000 | 2,500,000 | 4.77 | 219,900,000 | 32,025,000 | 3.050 | 2009-04-07 |
| 3560 | 2009-02-12 | 8,000,000 | -16,000 | 3.64 | 219,900,000 | 21,440,000 | 2.680 | 2009-02-10 |
| 3561 | 2009-02-03 | 8,016,000 | 16,000 | 3.65 | 219,900,000 | 19,078,080 | 2.380 | 2009-01-30 |
| 3562 | 2008-12-16 | 8,000,000 | -8,000 | 3.64 | 219,900,000 | 16,800,000 | 2.100 | 2008-12-12 |
| 3563 | 2008-12-15 | 8,008,000 | -18,000 | 3.64 | 219,900,000 | 18,258,240 | 2.280 | 2008-12-11 |
| 3564 | 2008-12-09 | 8,026,000 | -62,000 | 3.65 | 219,900,000 | 17,576,940 | 2.190 | 2008-12-05 |
| 3565 | 2008-12-08 | 8,088,000 | -192,000 | 3.68 | 219,900,000 | 17,065,680 | 2.110 | 2008-12-04 |
| 3566 | 2008-12-05 | 8,280,000 | -28,000 | 3.77 | 219,900,000 | 18,133,200 | 2.190 | 2008-12-03 |
| 3567 | 2008-11-28 | 8,308,000 | -105,350 | 3.78 | 219,900,000 | 15,702,120 | 1.890 | 2008-11-26 |
| 3568 | 2008-11-27 | 8,413,350 | -35,130 | 3.83 | 219,900,000 | 16,658,433 | 1.980 | 2008-11-25 |
| 3569 | 2008-11-25 | 8,448,480 | -39,825 | 3.84 | 219,900,000 | 15,883,142 | 1.880 | 2008-11-21 |
| 3570 | 2008-11-24 | 8,488,305 | -71,695 | 3.86 | 219,900,000 | 15,873,130 | 1.870 | 2008-11-20 |
| 3571 | 2008-11-21 | 8,560,000 | -32,000 | 3.89 | 219,900,000 | 16,606,400 | 1.940 | 2008-11-19 |
| 3572 | 2008-11-10 | 8,592,000 | -2,000 | 3.91 | 219,900,000 | 14,864,160 | 1.730 | 2008-11-06 |
| 3573 | 2008-11-07 | 8,594,000 | -2,000 | 3.91 | 219,900,000 | 16,242,660 | 1.890 | 2008-11-05 |
| 3574 | 2008-10-31 | 8,596,000 | -300,000 | 3.91 | 219,900,000 | 16,762,200 | 1.950 | 2008-10-29 |
| 3575 | 2008-10-27 | 8,896,000 | -66,000 | 4.05 | 219,900,000 | 21,795,200 | 2.450 | 2008-10-23 |
| 3576 | 2008-10-22 | 8,962,000 | -60,000 | 4.08 | 219,900,000 | 21,956,900 | 2.450 | 2008-10-20 |
| 3577 | 2008-10-21 | 9,022,000 | -24,000 | 4.10 | 219,900,000 | 21,472,360 | 2.380 | 2008-10-17 |
| 3578 | 2008-10-20 | 9,046,000 | -26,000 | 4.11 | 219,900,000 | 21,439,020 | 2.370 | 2008-10-16 |
| 3579 | 2008-10-17 | 9,072,000 | 22,000 | 4.13 | 219,900,000 | 22,952,160 | 2.530 | 2008-10-15 |
| 3580 | 2008-10-16 | 9,050,000 | 16,000 | 4.12 | 219,900,000 | 22,896,500 | 2.530 | 2008-10-14 |
| 3581 | 2008-10-15 | 9,034,000 | -116,000 | 4.11 | 219,900,000 | 23,759,420 | 2.630 | 2008-10-13 |
| 3582 | 2008-10-14 | 9,150,000 | 40,000 | 4.16 | 219,900,000 | 23,058,000 | 2.520 | 2008-10-10 |
| 3583 | 2008-10-13 | 9,110,000 | 32,000 | 4.14 | 219,900,000 | 24,323,700 | 2.670 | 2008-10-09 |
| 3584 | 2008-10-10 | 9,078,000 | 28,000 | 4.13 | 219,900,000 | 24,964,500 | 2.750 | 2008-10-08 |
| 3585 | 2008-10-09 | 9,050,000 | -196,000 | 4.12 | 219,900,000 | 24,616,000 | 2.720 | 2008-10-06 |
| 3586 | 2008-10-08 | 9,246,000 | 72,000 | 4.20 | 219,900,000 | 26,813,400 | 2.900 | 2008-10-03 |
| 3587 | 2008-10-06 | 9,174,000 | 22,000 | 4.17 | 219,900,000 | 26,971,560 | 2.940 | 2008-10-02 |
| 3588 | 2008-10-02 | 9,152,000 | -42,000 | 4.16 | 219,900,000 | 25,259,520 | 2.760 | 2008-09-29 |
| 3589 | 2008-09-30 | 9,194,000 | -41,566 | 4.18 | 219,900,000 | 26,754,540 | 2.910 | 2008-09-26 |
| 3590 | 2008-09-29 | 9,235,566 | -431,848 | 4.20 | 219,900,000 | 26,229,007 | 2.840 | 2008-09-25 |
| 3591 | 2008-09-26 | 9,667,414 | -144,156 | 4.40 | 219,900,000 | 27,262,107 | 2.820 | 2008-09-24 |
| 3592 | 2008-09-24 | 9,811,570 | -6,000 | 4.46 | 219,900,000 | 28,159,206 | 2.870 | 2008-09-22 |
| 3593 | 2008-09-23 | 9,817,570 | -20,000 | 4.46 | 219,900,000 | 26,998,318 | 2.750 | 2008-09-19 |
| 3594 | 2008-09-22 | 9,837,570 | -326,000 | 4.47 | 219,900,000 | 26,069,561 | 2.650 | 2008-09-18 |
| 3595 | 2008-09-18 | 10,163,570 | -1,548,222 | 4.62 | 219,900,000 | 28,966,175 | 2.850 | 2008-09-16 |
| 3596 | 2008-09-17 | 11,711,792 | -236,000 | 5.33 | 219,900,000 | 33,847,079 | 2.890 | 2008-09-12 |
| 3597 | 2008-09-16 | 11,947,792 | -90,000 | 5.43 | 219,900,000 | 35,007,031 | 2.930 | 2008-09-11 |
| 3598 | 2008-09-12 | 12,037,792 | -196,000 | 5.47 | 219,900,000 | 35,511,486 | 2.950 | 2008-09-10 |
| 3599 | 2008-09-11 | 12,233,792 | -76,000 | 5.56 | 219,900,000 | 36,701,376 | 3.000 | 2008-09-09 |
| 3600 | 2008-09-10 | 12,309,792 | -640,000 | 5.60 | 219,900,000 | 37,544,866 | 3.050 | 2008-09-08 |
| 3601 | 2008-09-09 | 12,949,792 | -18,000 | 5.89 | 219,900,000 | 39,237,870 | 3.030 | 2008-09-05 |
| 3602 | 2008-09-08 | 12,967,792 | -1,140,000 | 5.90 | 219,900,000 | 42,534,358 | 3.280 | 2008-09-04 |
| 3603 | 2008-09-05 | 14,107,792 | -341,143 | 6.42 | 219,900,000 | 46,555,714 | 3.300 | 2008-09-03 |
| 3604 | 2008-09-04 | 14,448,935 | -144,000 | 6.57 | 219,900,000 | 50,282,294 | 3.480 | 2008-09-02 |
| 3605 | 2008-09-03 | 14,592,935 | -18,000 | 6.64 | 219,900,000 | 54,139,789 | 3.710 | 2008-09-01 |
| 3606 | 2008-08-28 | 14,610,935 | 12,000 | 6.64 | 219,900,000 | 59,466,505 | 4.070 | 2008-08-26 |
| 3607 | 2008-08-27 | 14,598,935 | 6,000 | 6.64 | 219,900,000 | 61,315,527 | 4.200 | 2008-08-25 |
| 3608 | 2008-08-25 | 14,592,935 | 18,000 | 6.64 | 219,900,000 | 62,457,762 | 4.280 | 2008-08-20 |
| 3609 | 2008-08-21 | 14,574,935 | 6,000 | 6.63 | 219,900,000 | 60,485,980 | 4.150 | 2008-08-19 |
| 3610 | 2008-08-20 | 14,568,935 | 4,000 | 6.63 | 219,900,000 | 63,374,867 | 4.350 | 2008-08-18 |
| 3611 | 2008-08-19 | 14,564,935 | 18,000 | 6.62 | 219,900,000 | 63,940,065 | 4.390 | 2008-08-15 |
| 3612 | 2008-08-18 | 14,546,935 | 38,000 | 6.62 | 219,900,000 | 64,879,330 | 4.460 | 2008-08-14 |
| 3613 | 2008-08-15 | 14,508,935 | -70,000 | 6.60 | 219,900,000 | 63,694,225 | 4.390 | 2008-08-13 |
| 3614 | 2008-08-13 | 14,578,935 | -82,000 | 6.63 | 219,900,000 | 67,063,101 | 4.600 | 2008-08-11 |
| 3615 | 2008-08-12 | 14,660,935 | -82,000 | 6.67 | 219,900,000 | 70,372,488 | 4.800 | 2008-08-08 |
| 3616 | 2008-08-11 | 14,742,935 | -32,000 | 6.70 | 219,900,000 | 70,618,659 | 4.790 | 2008-08-07 |
| 3617 | 2008-08-08 | 14,774,935 | -8,000 | 6.72 | 219,900,000 | 67,964,701 | 4.600 | 2008-08-05 |
| 3618 | 2008-07-15 | 14,782,935 | -2,000 | 6.72 | 219,900,000 | 75,097,310 | 5.080 | 2008-07-11 |
| 3619 | 2008-07-14 | 14,784,935 | -18,000 | 6.72 | 219,900,000 | 73,185,428 | 4.950 | 2008-07-10 |
| 3620 | 2008-07-10 | 14,802,935 | -16,000 | 6.73 | 219,900,000 | 69,573,795 | 4.700 | 2008-07-08 |
| 3621 | 2008-07-08 | 14,818,935 | -36,000 | 6.74 | 219,900,000 | 72,464,592 | 4.890 | 2008-07-04 |
| 3622 | 2008-07-07 | 14,854,935 | -28,000 | 6.76 | 219,900,000 | 73,977,576 | 4.980 | 2008-07-03 |
| 3623 | 2008-07-04 | 14,882,935 | -22,000 | 6.77 | 219,900,000 | 77,391,262 | 5.200 | 2008-07-02 |
| 3624 | 2008-07-03 | 14,904,935 | -8,000 | 6.78 | 219,900,000 | 78,996,156 | 5.300 | 2008-06-30 |
| 3625 | 2008-07-02 | 14,912,935 | -20,000 | 6.78 | 219,900,000 | 79,635,073 | 5.340 | 2008-06-27 |
| 3626 | 2008-06-30 | 14,932,935 | -20,000 | 6.79 | 219,900,000 | 80,339,190 | 5.380 | 2008-06-26 |
| 3627 | 2008-06-27 | 14,952,935 | 12,000 | 6.80 | 219,900,000 | 80,147,732 | 5.360 | 2008-06-25 |
| 3628 | 2008-06-26 | 14,940,935 | 12,000 | 6.79 | 219,900,000 | 79,635,184 | 5.330 | 2008-06-24 |
| 3629 | 2008-06-25 | 14,928,935 | 12,000 | 6.79 | 219,900,000 | 80,616,249 | 5.400 | 2008-06-23 |
| 3630 | 2008-06-24 | 14,916,935 | 12,000 | 6.78 | 219,900,000 | 80,253,110 | 5.380 | 2008-06-20 |
| 3631 | 2008-06-23 | 14,904,935 | 12,000 | 6.78 | 219,900,000 | 80,337,600 | 5.390 | 2008-06-19 |
| 3632 | 2008-06-19 | 14,892,935 | -14,000 | 6.77 | 219,900,000 | 84,591,871 | 5.680 | 2008-06-17 |
| 3633 | 2008-06-18 | 14,906,935 | 4,000 | 6.78 | 219,900,000 | 89,441,610 | 6.000 | 2008-06-16 |
| 3634 | 2008-06-17 | 14,902,935 | 18,000 | 6.78 | 219,900,000 | 89,417,610 | 6.000 | 2008-06-13 |
| 3635 | 2008-06-16 | 14,884,935 | 18,000 | 6.77 | 219,900,000 | 86,630,322 | 5.820 | 2008-06-12 |
| 3636 | 2008-06-13 | 14,866,935 | 18,000 | 6.76 | 219,900,000 | 89,350,279 | 6.010 | 2008-06-11 |
| 3637 | 2008-06-12 | 14,848,935 | 18,000 | 6.75 | 219,900,000 | 88,796,631 | 5.980 | 2008-06-10 |
| 3638 | 2008-06-05 | 14,830,935 | 4,000 | 6.74 | 219,900,000 | 103,371,617 | 6.970 | 2008-06-03 |
| 3639 | 2008-06-04 | 14,826,935 | -6,000 | 6.74 | 219,900,000 | 104,233,353 | 7.030 | 2008-06-02 |
| 3640 | 2008-06-03 | 14,832,935 | -4,000 | 6.75 | 219,900,000 | 103,830,545 | 7.000 | 2008-05-30 |
| 3641 | 2008-06-02 | 14,836,935 | -20,000 | 6.75 | 219,900,000 | 105,342,239 | 7.100 | 2008-05-29 |
| 3642 | 2008-05-30 | 14,856,935 | -4,000 | 6.76 | 219,900,000 | 104,147,114 | 7.010 | 2008-05-28 |
| 3643 | 2008-05-26 | 14,860,935 | -4,000 | 6.76 | 219,900,000 | 101,797,405 | 6.850 | 2008-05-22 |
| 3644 | 2008-05-22 | 14,864,935 | -12,000 | 6.76 | 219,900,000 | 101,676,155 | 6.840 | 2008-05-20 |
| 3645 | 2008-05-21 | 14,876,935 | -4,000 | 6.77 | 219,900,000 | 103,097,160 | 6.930 | 2008-05-19 |
| 3646 | 2008-05-20 | 14,880,935 | 24,000 | 6.77 | 219,900,000 | 102,827,261 | 6.910 | 2008-05-16 |
| 3647 | 2008-05-19 | 14,856,935 | -4,000 | 6.76 | 219,900,000 | 102,364,282 | 6.890 | 2008-05-15 |
| 3648 | 2008-05-16 | 14,860,935 | -54,000 | 6.76 | 219,900,000 | 103,134,889 | 6.940 | 2008-05-14 |
| 3649 | 2008-05-15 | 14,914,935 | -52,000 | 6.78 | 219,900,000 | 106,194,337 | 7.120 | 2008-05-13 |
| 3650 | 2008-05-14 | 14,966,935 | 2,000 | 6.81 | 219,900,000 | 99,230,779 | 6.630 | 2008-05-09 |
| 3651 | 2008-05-13 | 14,964,935 | 58,000 | 6.81 | 219,900,000 | 100,414,714 | 6.710 | 2008-05-08 |
| 3652 | 2008-05-09 | 14,906,935 | 44,000 | 6.78 | 219,900,000 | 99,429,256 | 6.670 | 2008-05-07 |
| 3653 | 2008-05-08 | 14,862,935 | 34,000 | 6.76 | 219,900,000 | 101,067,958 | 6.800 | 2008-05-06 |
| 3654 | 2008-05-07 | 14,828,935 | 12,000 | 6.74 | 219,900,000 | 99,353,865 | 6.700 | 2008-05-05 |
| 3655 | 2008-05-06 | 14,816,935 | 168,000 | 6.74 | 219,900,000 | 97,643,602 | 6.590 | 2008-05-02 |
| 3656 | 2008-05-05 | 14,648,935 | 40,000 | 6.66 | 219,900,000 | 94,485,631 | 6.450 | 2008-04-30 |
| 3657 | 2008-05-02 | 14,608,935 | 108,000 | 6.64 | 219,900,000 | 97,733,775 | 6.690 | 2008-04-29 |
| 3658 | 2008-04-30 | 14,500,935 | 177,403 | 6.59 | 219,900,000 | 96,286,208 | 6.640 | 2008-04-28 |
| 3659 | 2008-04-29 | 14,323,532 | 25,532 | 6.51 | 219,900,000 | 94,535,311 | 6.600 | 2008-04-25 |
| 3660 | 2008-04-28 | 14,298,000 | 384,000 | 6.50 | 219,900,000 | 96,797,460 | 6.770 | 2008-04-24 |
| 3661 | 2008-04-25 | 13,914,000 | 165,542 | 6.33 | 219,900,000 | 94,754,340 | 6.810 | 2008-04-23 |
| 3662 | 2008-04-24 | 13,748,458 | 90,458 | 6.25 | 219,900,000 | 90,877,307 | 6.610 | 2008-04-22 |
| 3663 | 2008-04-23 | 13,658,000 | 148,000 | 6.21 | 219,900,000 | 91,918,340 | 6.730 | 2008-04-21 |
| 3664 | 2008-04-21 | 13,510,000 | 160,000 | 6.14 | 219,900,000 | 88,220,300 | 6.530 | 2008-04-17 |
| 3665 | 2008-04-18 | 13,350,000 | 122,000 | 6.07 | 219,900,000 | 85,440,000 | 6.400 | 2008-04-16 |
| 3666 | 2008-04-17 | 13,228,000 | 86,000 | 6.02 | 219,900,000 | 85,452,880 | 6.460 | 2008-04-15 |
| 3667 | 2008-04-16 | 13,142,000 | 150,000 | 5.98 | 219,900,000 | 82,531,760 | 6.280 | 2008-04-14 |
| 3668 | 2008-04-15 | 12,992,000 | 158,000 | 5.91 | 219,900,000 | 82,109,440 | 6.320 | 2008-04-11 |
| 3669 | 2008-04-14 | 12,834,000 | 178,000 | 5.84 | 219,900,000 | 76,875,660 | 5.990 | 2008-04-10 |
| 3670 | 2008-04-11 | 12,656,000 | 380,000 | 5.76 | 219,900,000 | 71,379,840 | 5.640 | 2008-04-09 |
| 3671 | 2008-04-10 | 12,276,000 | 140,000 | 5.58 | 219,900,000 | 73,287,720 | 5.970 | 2008-04-08 |
| 3672 | 2008-04-09 | 12,136,000 | -138,000 | 5.52 | 219,900,000 | 71,481,040 | 5.890 | 2008-04-07 |
| 3673 | 2008-04-08 | 12,274,000 | -616,000 | 5.58 | 219,900,000 | 69,348,100 | 5.650 | 2008-04-03 |
| 3674 | 2008-04-07 | 12,890,000 | -356,000 | 5.86 | 219,900,000 | 70,637,200 | 5.480 | 2008-04-02 |
| 3675 | 2008-04-03 | 13,246,000 | -156,000 | 6.02 | 219,900,000 | 70,468,720 | 5.320 | 2008-04-01 |
| 3676 | 2008-04-02 | 13,402,000 | 122,000 | 6.09 | 219,900,000 | 73,442,960 | 5.480 | 2008-03-31 |
| 3677 | 2008-03-28 | 13,280,000 | 72,000 | 6.04 | 219,900,000 | 73,040,000 | 5.500 | 2008-03-26 |
| 3678 | 2008-03-27 | 13,208,000 | 78,000 | 6.01 | 219,900,000 | 71,323,200 | 5.400 | 2008-03-25 |
| 3679 | 2008-03-26 | 13,130,000 | 2,000 | 5.97 | 219,900,000 | 66,175,200 | 5.040 | 2008-03-20 |
| 3680 | 2008-03-20 | 13,128,000 | 52,000 | 5.97 | 219,900,000 | 67,477,920 | 5.140 | 2008-03-18 |
| 3681 | 2008-03-19 | 13,076,000 | 12,000 | 5.95 | 219,900,000 | 71,264,200 | 5.450 | 2008-03-17 |
| 3682 | 2008-03-18 | 13,064,000 | 68,000 | 5.94 | 219,900,000 | 74,203,520 | 5.680 | 2008-03-14 |
| 3683 | 2008-03-17 | 12,996,000 | 102,000 | 5.91 | 219,900,000 | 74,207,160 | 5.710 | 2008-03-13 |
| 3684 | 2008-03-14 | 12,894,000 | 66,000 | 5.86 | 219,900,000 | 75,429,900 | 5.850 | 2008-03-12 |
| 3685 | 2008-03-13 | 12,828,000 | 128,000 | 5.83 | 219,900,000 | 75,428,640 | 5.880 | 2008-03-11 |
| 3686 | 2008-03-12 | 12,700,000 | 64,000 | 5.78 | 219,900,000 | 77,470,000 | 6.100 | 2008-03-10 |
| 3687 | 2008-03-11 | 12,636,000 | 212,000 | 5.75 | 219,900,000 | 77,079,600 | 6.100 | 2008-03-07 |
| 3688 | 2008-03-10 | 12,424,000 | 68,000 | 5.65 | 219,900,000 | 77,650,000 | 6.250 | 2008-03-06 |
| 3689 | 2008-03-07 | 12,356,000 | -36,000 | 5.62 | 219,900,000 | 77,348,560 | 6.260 | 2008-03-05 |
| 3690 | 2008-03-03 | 12,392,000 | 36,000 | 5.64 | 219,900,000 | 81,787,200 | 6.600 | 2008-02-28 |
| 3691 | 2008-02-29 | 12,356,000 | 120,000 | 5.62 | 219,900,000 | 78,831,280 | 6.380 | 2008-02-27 |
| 3692 | 2008-02-27 | 12,236,000 | -8,000 | 5.56 | 219,900,000 | 73,048,920 | 5.970 | 2008-02-25 |
| 3693 | 2008-02-26 | 12,244,000 | -74,000 | 5.57 | 219,900,000 | 72,851,800 | 5.950 | 2008-02-22 |
| 3694 | 2008-02-25 | 12,318,000 | -34,000 | 5.60 | 219,900,000 | 76,741,140 | 6.230 | 2008-02-21 |
| 3695 | 2008-02-22 | 12,352,000 | -112,000 | 5.62 | 219,900,000 | 76,335,360 | 6.180 | 2008-02-20 |
| 3696 | 2008-02-21 | 12,464,000 | 112,000 | 5.67 | 219,900,000 | 74,784,000 | 6.000 | 2008-02-19 |
| 3697 | 2008-02-19 | 12,352,000 | 86,000 | 5.62 | 219,900,000 | 74,112,000 | 6.000 | 2008-02-15 |
| 3698 | 2008-02-18 | 12,266,000 | 302,000 | 5.58 | 219,900,000 | 69,425,560 | 5.660 | 2008-02-14 |
| 3699 | 2008-02-15 | 11,964,000 | -74,600 | 5.44 | 219,900,000 | 65,443,080 | 5.470 | 2008-02-13 |
| 3700 | 2008-02-14 | 12,038,600 | 44,000 | 5.47 | 219,900,000 | 67,055,002 | 5.570 | 2008-02-12 |
| 3701 | 2008-02-12 | 11,994,600 | -876,000 | 5.45 | 219,900,000 | 62,731,758 | 5.230 | 2008-02-05 |
| 3702 | 2008-02-11 | 12,870,600 | -38,000 | 5.85 | 219,900,000 | 67,570,650 | 5.250 | 2008-02-04 |
| 3703 | 2008-02-05 | 12,908,600 | -368,000 | 5.87 | 219,900,000 | 64,543,000 | 5.000 | 2008-02-01 |
| 3704 | 2008-02-04 | 13,276,600 | -253,000 | 6.04 | 219,900,000 | 64,524,276 | 4.860 | 2008-01-31 |
| 3705 | 2008-01-31 | 13,529,600 | 72,000 | 6.15 | 219,900,000 | 73,736,320 | 5.450 | 2008-01-29 |
| 3706 | 2008-01-30 | 13,457,600 | 370,000 | 6.12 | 219,900,000 | 73,343,920 | 5.450 | 2008-01-28 |
| 3707 | 2008-01-29 | 13,087,600 | -322,000 | 5.95 | 219,900,000 | 71,850,924 | 5.490 | 2008-01-25 |
| 3708 | 2008-01-28 | 13,409,600 | -236,000 | 6.10 | 219,900,000 | 73,886,896 | 5.510 | 2008-01-24 |
| 3709 | 2008-01-25 | 13,645,600 | 322,000 | 6.21 | 219,900,000 | 74,368,520 | 5.450 | 2008-01-23 |
| 3710 | 2008-01-24 | 13,323,600 | -120,000 | 6.06 | 219,900,000 | 70,615,080 | 5.300 | 2008-01-22 |
| 3711 | 2008-01-23 | 13,443,600 | 4,000 | 6.11 | 219,900,000 | 82,409,268 | 6.130 | 2008-01-21 |
| 3712 | 2008-01-22 | 13,439,600 | 3,410,000 | 6.11 | 219,900,000 | 84,669,480 | 6.300 | 2008-01-18 |
| 3713 | 2008-01-21 | 10,029,600 | -20,000 | 4.56 | 219,900,000 | 64,390,032 | 6.420 | 2008-01-17 |
| 3714 | 2008-01-18 | 10,049,600 | -3,644,000 | 4.57 | 219,900,000 | 62,709,504 | 6.240 | 2008-01-16 |
| 3715 | 2008-01-17 | 13,693,600 | 20,000 | 6.23 | 219,900,000 | 89,008,400 | 6.500 | 2008-01-15 |
| 3716 | 2008-01-16 | 13,673,600 | 46,000 | 6.22 | 219,900,000 | 90,245,760 | 6.600 | 2008-01-14 |
| 3717 | 2008-01-14 | 13,627,600 | 50,000 | 6.20 | 219,900,000 | 91,577,472 | 6.720 | 2008-01-10 |
| 3718 | 2008-01-10 | 13,577,600 | 2,000 | 6.17 | 219,900,000 | 92,327,680 | 6.800 | 2008-01-08 |
| 3719 | 2008-01-09 | 13,575,600 | 222,000 | 6.17 | 219,900,000 | 94,350,420 | 6.950 | 2008-01-07 |
| 3720 | 2008-01-08 | 13,353,600 | 308,000 | 6.07 | 219,900,000 | 96,145,920 | 7.200 | 2008-01-04 |
| 3721 | 2008-01-07 | 13,045,600 | 140,000 | 5.93 | 219,900,000 | 93,928,320 | 7.200 | 2008-01-03 |
| 3722 | 2008-01-04 | 12,905,600 | 200,000 | 5.87 | 219,900,000 | 95,243,328 | 7.380 | 2008-01-02 |
| 3723 | 2008-01-03 | 12,705,600 | 422,000 | 5.78 | 219,900,000 | 88,685,088 | 6.980 | 2007-12-28 |
| 3724 | 2007-12-28 | 12,283,600 | 2,776,000 | 5.59 | 219,900,000 | 83,528,480 | 6.800 | 2007-12-21 |
| 3725 | 2007-12-27 | 9,507,600 | -2,776,000 | 4.32 | 219,900,000 | 66,172,896 | 6.960 | 2007-12-20 |
| 3726 | 2007-12-18 | 12,283,600 | 4,000 | 5.59 | 219,900,000 | 87,459,232 | 7.120 | 2007-12-14 |
| 3727 | 2007-12-13 | 12,279,600 | 338,000 | 5.58 | 219,900,000 | 95,780,880 | 7.800 | 2007-12-11 |
| 3728 | 2007-12-12 | 11,941,600 | -2,000 | 5.43 | 219,900,000 | 94,816,304 | 7.940 | 2007-12-10 |
| 3729 | 2007-12-11 | 11,943,600 | -26,000 | 5.43 | 219,900,000 | 93,757,260 | 7.850 | 2007-12-07 |
| 3730 | 2007-12-10 | 11,969,600 | -290,000 | 5.44 | 219,900,000 | 92,764,400 | 7.750 | 2007-12-06 |
| 3731 | 2007-12-07 | 12,259,600 | -10,000 | 5.58 | 219,900,000 | 98,076,800 | 8.000 | 2007-12-05 |
| 3732 | 2007-12-06 | 12,269,600 | 322,000 | 5.58 | 219,900,000 | 90,058,864 | 7.340 | 2007-12-04 |
| 3733 | 2007-12-05 | 11,947,600 | 114,000 | 5.43 | 219,900,000 | 86,739,576 | 7.260 | 2007-12-03 |
| 3734 | 2007-12-04 | 11,833,600 | 108,000 | 5.38 | 219,900,000 | 83,071,872 | 7.020 | 2007-11-30 |
| 3735 | 2007-12-03 | 11,725,600 | 164,000 | 5.33 | 219,900,000 | 79,968,592 | 6.820 | 2007-11-29 |
| 3736 | 2007-11-30 | 11,561,600 | -114,000 | 5.26 | 219,900,000 | 76,306,560 | 6.600 | 2007-11-28 |
| 3737 | 2007-11-28 | 11,675,600 | -78,000 | 5.31 | 219,900,000 | 75,307,620 | 6.450 | 2007-11-26 |
| 3738 | 2007-11-27 | 11,753,600 | 2,000 | 5.34 | 219,900,000 | 76,986,080 | 6.550 | 2007-11-23 |
| 3739 | 2007-11-21 | 11,751,600 | -158,000 | 5.34 | 219,900,000 | 79,558,332 | 6.770 | 2007-11-19 |
| 3740 | 2007-11-20 | 11,909,600 | -220,000 | 5.42 | 219,900,000 | 81,580,760 | 6.850 | 2007-11-16 |
| 3741 | 2007-11-19 | 12,129,600 | -411,400 | 5.52 | 219,900,000 | 84,907,200 | 7.000 | 2007-11-15 |
| 3742 | 2007-11-16 | 12,541,000 | 66,000 | 5.70 | 219,900,000 | 87,661,590 | 6.990 | 2007-11-14 |
| 3743 | 2007-11-15 | 12,475,000 | 2,000 | 5.67 | 219,900,000 | 82,834,000 | 6.640 | 2007-11-13 |
| 3744 | 2007-11-12 | 12,473,000 | 24,000 | 5.67 | 219,900,000 | 97,039,940 | 7.780 | 2007-11-08 |
| 3745 | 2007-11-06 | 12,449,000 | 7,810,000 | 5.66 | 219,900,000 | 101,832,820 | 8.180 | 2007-11-02 |
| 3746 | 2007-10-24 | 4,639,000 | -364,000 | 2.11 | 219,900,000 | 40,359,300 | 8.700 | 2007-10-22 |
| 3747 | 2007-10-23 | 5,003,000 | -186,000 | 2.28 | 219,900,000 | 46,427,840 | 9.280 | 2007-10-18 |
| 3748 | 2007-10-22 | 5,189,000 | -140,000 | 2.36 | 219,900,000 | 44,106,500 | 8.500 | 2007-10-17 |
| 3749 | 2007-10-18 | 5,329,000 | -212,000 | 2.42 | 219,900,000 | 44,390,570 | 8.330 | 2007-10-16 |
| 3750 | 2007-10-17 | 5,541,000 | -436,000 | 2.52 | 219,900,000 | 48,649,980 | 8.780 | 2007-10-15 |
| 3751 | 2007-10-16 | 5,977,000 | -300,000 | 2.72 | 219,900,000 | 52,358,520 | 8.760 | 2007-10-12 |
| 3752 | 2007-10-15 | 6,277,000 | -452,000 | 2.85 | 219,900,000 | 55,865,300 | 8.900 | 2007-10-11 |
| 3753 | 2007-10-12 | 6,729,000 | -198,000 | 3.06 | 219,900,000 | 59,820,810 | 8.890 | 2007-10-10 |
| 3754 | 2007-10-11 | 6,927,000 | -50,000 | 3.15 | 219,900,000 | 59,780,010 | 8.630 | 2007-10-09 |
| 3755 | 2007-10-10 | 6,977,000 | -204,000 | 3.17 | 219,900,000 | 60,699,900 | 8.700 | 2007-10-08 |
| 3756 | 2007-10-09 | 7,181,000 | -1,632,000 | 3.27 | 219,900,000 | 61,397,550 | 8.550 | 2007-10-05 |
| 3757 | 2007-10-08 | 8,813,000 | -734,000 | 4.01 | 219,900,000 | 74,293,590 | 8.430 | 2007-10-04 |
| 3758 | 2007-10-05 | 9,547,000 | -166,000 | 4.34 | 219,900,000 | 84,204,540 | 8.820 | 2007-10-03 |
| 3759 | 2007-10-04 | 9,713,000 | -186,000 | 4.42 | 219,900,000 | 86,445,700 | 8.900 | 2007-10-02 |
| 3760 | 2007-10-02 | 9,899,000 | -698,000 | 4.50 | 219,900,000 | 90,575,850 | 9.150 | 2007-09-27 |
| 3761 | 2007-09-28 | 10,597,000 | 512,000 | 4.82 | 219,900,000 | 95,373,000 | 9.000 | 2007-09-25 |
| 3762 | 2007-09-24 | 10,085,000 | 532,000 | 4.59 | 219,900,000 | 92,782,000 | 9.200 | 2007-09-20 |
| 3763 | 2007-09-21 | 9,553,000 | -30,000 | 4.34 | 219,900,000 | 82,824,510 | 8.670 | 2007-09-19 |
| 3764 | 2007-09-19 | 9,583,000 | -30,000 | 4.36 | 219,900,000 | 77,143,150 | 8.050 | 2007-09-17 |
| 3765 | 2007-09-18 | 9,613,000 | -114,000 | 4.37 | 219,900,000 | 73,058,800 | 7.600 | 2007-09-14 |
| 3766 | 2007-09-14 | 9,727,000 | 114,000 | 4.42 | 219,900,000 | 74,897,900 | 7.700 | 2007-09-12 |
| 3767 | 2007-09-12 | 9,613,000 | 30,000 | 4.37 | 219,900,000 | 73,058,800 | 7.600 | 2007-09-10 |
| 3768 | 2007-09-11 | 9,583,000 | 12,000 | 4.36 | 219,900,000 | 75,322,380 | 7.860 | 2007-09-07 |
| 3769 | 2007-09-10 | 9,571,000 | -570,000 | 4.35 | 219,900,000 | 76,568,000 | 8.000 | 2007-09-06 |
| 3770 | 2007-09-07 | 10,141,000 | -164,000 | 4.61 | 219,900,000 | 81,432,230 | 8.030 | 2007-09-05 |
| 3771 | 2007-09-06 | 10,305,000 | 30,000 | 4.69 | 219,900,000 | 83,779,650 | 8.130 | 2007-09-04 |
| 3772 | 2007-09-05 | 10,275,000 | -476,000 | 4.67 | 219,900,000 | 82,200,000 | 8.000 | 2007-09-03 |
| 3773 | 2007-09-04 | 10,751,000 | -74,000 | 4.89 | 219,900,000 | 86,760,570 | 8.070 | 2007-08-31 |
| 3774 | 2007-08-31 | 10,825,000 | -70,000 | 4.92 | 219,900,000 | 86,816,500 | 8.020 | 2007-08-29 |
| 3775 | 2007-08-30 | 10,895,000 | -1,028,000 | 4.95 | 219,900,000 | 87,704,750 | 8.050 | 2007-08-28 |
| 3776 | 2007-08-29 | 11,923,000 | -102,000 | 5.42 | 219,900,000 | 95,860,920 | 8.040 | 2007-08-27 |
| 3777 | 2007-08-28 | 12,025,000 | 18,000 | 5.47 | 219,900,000 | 92,592,500 | 7.700 | 2007-08-24 |
| 3778 | 2007-08-27 | 12,007,000 | 962,000 | 5.46 | 219,900,000 | 90,052,500 | 7.500 | 2007-08-23 |
| 3779 | 2007-08-24 | 11,045,000 | 82,000 | 5.02 | 219,900,000 | 76,541,850 | 6.930 | 2007-08-22 |
| 3780 | 2007-08-23 | 10,963,000 | 550,000 | 4.99 | 219,900,000 | 71,807,650 | 6.550 | 2007-08-21 |
| 3781 | 2007-08-22 | 10,413,000 | -900,000 | 4.74 | 219,900,000 | 65,081,250 | 6.250 | 2007-08-20 |
| 3782 | 2007-08-21 | 11,313,000 | 82,000 | 5.14 | 219,900,000 | 63,692,190 | 5.630 | 2007-08-17 |
| 3783 | 2007-08-13 | 11,231,000 | 32,000 | 5.11 | 219,900,000 | 71,990,710 | 6.410 | 2007-08-09 |
| 3784 | 2007-08-09 | 11,199,000 | 426,000 | 5.09 | 219,900,000 | 72,793,500 | 6.500 | 2007-08-07 |
| 3785 | 2007-08-07 | 10,773,000 | 28,000 | 4.90 | 219,900,000 | 64,314,810 | 5.970 | 2007-08-03 |
| 3786 | 2007-08-06 | 10,745,000 | -110,000 | 4.89 | 219,900,000 | 64,470,000 | 6.000 | 2007-08-02 |
| 3787 | 2007-07-27 | 10,855,000 | 330,000 | 4.94 | 219,900,000 | 73,814,000 | 6.800 | 2007-07-25 |
| 3788 | 2007-07-18 | 10,525,000 | -66,000 | 4.79 | 219,900,000 | 74,517,000 | 7.080 | 2007-07-16 |
| 3789 | 2007-07-17 | 10,591,000 | 188,000 | 4.82 | 219,900,000 | 76,255,200 | 7.200 | 2007-07-13 |
| 3790 | 2007-07-16 | 10,403,000 | 210,000 | 4.73 | 219,900,000 | 75,837,870 | 7.290 | 2007-07-12 |
| 3791 | 2007-07-13 | 10,193,000 | 102,000 | 4.64 | 219,900,000 | 75,835,920 | 7.440 | 2007-07-11 |
| 3792 | 2007-07-11 | 10,091,000 | -332,000 | 4.59 | 219,900,000 | 73,664,300 | 7.300 | 2007-07-09 |
| 3793 | 2007-07-04 | 10,423,000 | -62,000 | 4.74 | 219,900,000 | 80,674,020 | 7.740 | 2007-06-29 |
| 3794 | 2007-07-03 | 10,485,000 | -674,000 | 4.77 | 219,900,000 | 80,210,250 | 7.650 | 2007-06-28 |
| 3795 | 2007-06-29 | 11,159,000 | -1,094,000 | 5.07 | 219,900,000 | 83,692,500 | 7.500 | 2007-06-27 |
| 3796 | 2007-06-28 | 12,253,000 | -468,000 | 5.57 | 219,900,000 | 93,122,800 | 7.600 | 2007-06-26 |
| 3797 | 2007-06-27 | 12,721,000 | -238,000 | 5.78 | 219,900,000 | 95,661,920 | 7.520 | 2007-06-25 |
| 3798 | 2007-06-26 | 12,959,000 | 5.89 | 219,900,000 | 99,784,300 | 7.700 | 2007-06-22 | |
Copyright & disclaimer, Privacy policy