CAPINFO COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08157  2001-12-21  2011-01-20  2011-01-21
HK Main 01075  2011-01-21    
Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

HONGKONG AND SHANGHAI BANKING CORPORATION LIMITED (THE)

CCASSID: C00019

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 2.980 2025-12-24
2 2025-12-30 3.010 2025-12-23
3 2025-12-29 3.040 2025-12-22
4 2025-12-18 11,796,610 -1,000 15.23 77,449,800 36,333,559 3.080 2025-12-16
5 2025-12-17 11,797,610 -2,000 15.23 77,449,800 36,454,615 3.090 2025-12-15
6 2025-12-16 11,799,610 -8,000 15.24 77,449,800 36,696,787 3.110 2025-12-12
7 2025-12-15 11,807,610 -1,000 15.25 77,449,800 36,839,743 3.120 2025-12-11
8 2025-12-12 11,808,610 -80,000 15.25 77,449,800 36,606,691 3.100 2025-12-10
9 2025-12-11 11,888,610 -49,000 15.35 77,449,800 36,379,147 3.060 2025-12-09
10 2025-12-10 11,937,610 1,000 15.41 77,449,800 36,648,463 3.070 2025-12-08
11 2025-12-01 11,936,610 -24,000 15.41 77,449,800 37,719,688 3.160 2025-11-27
12 2025-11-26 11,960,610 -1,000 15.44 77,449,800 38,273,952 3.200 2025-11-24
13 2025-11-25 11,961,610 19,000 15.44 77,449,800 37,559,455 3.140 2025-11-21
14 2025-11-24 11,942,610 -4,000 15.42 77,449,800 37,858,074 3.170 2025-11-20
15 2025-11-21 11,946,610 -2,000 15.42 77,449,800 37,631,822 3.150 2025-11-19
16 2025-11-20 11,948,610 -1,000 15.43 77,449,800 37,757,608 3.160 2025-11-18
17 2025-11-18 11,949,610 -25,000 15.43 77,449,800 37,760,768 3.160 2025-11-14
18 2025-11-17 11,974,610 -27,000 15.46 77,449,800 37,959,514 3.170 2025-11-13
19 2025-11-14 12,001,610 21,000 15.50 77,449,800 38,165,120 3.180 2025-11-12
20 2025-11-13 11,980,610 -13,000 15.47 77,449,800 39,176,595 3.270 2025-11-11
21 2025-11-12 11,993,610 -4,000 15.49 77,449,800 38,259,616 3.190 2025-11-10
22 2025-11-11 11,997,610 -6,000 15.49 77,449,800 37,672,495 3.140 2025-11-07
23 2025-11-10 12,003,610 -7,000 15.50 77,449,800 38,171,480 3.180 2025-11-06
24 2025-11-07 12,010,610 -7,000 15.51 77,449,800 39,034,483 3.250 2025-11-05
25 2025-11-06 12,017,610 40,000 15.52 77,449,800 38,336,176 3.190 2025-11-04
26 2025-11-05 11,977,610 -92,000 15.46 77,449,800 39,047,009 3.260 2025-11-03
27 2025-11-04 12,069,610 -1,000 15.58 77,449,800 34,036,300 2.820 2025-10-31
28 2025-11-03 12,070,610 10,000 15.59 77,449,800 34,642,651 2.870 2025-10-30
29 2025-10-31 12,060,610 8,000 15.57 77,449,800 34,734,557 2.880 2025-10-28
30 2025-10-28 12,052,610 7,000 15.56 77,449,800 34,470,465 2.860 2025-10-24
31 2025-10-27 12,045,610 3,000 15.55 77,449,800 33,727,708 2.800 2025-10-23
32 2025-10-23 12,042,610 -2,000 15.55 77,449,800 33,960,160 2.820 2025-10-21
33 2025-10-21 12,044,610 42,000 15.55 77,449,800 33,002,231 2.740 2025-10-17
34 2025-10-20 12,002,610 5,000 15.50 77,449,800 33,967,386 2.830 2025-10-16
35 2025-10-17 11,997,610 4,000 15.49 77,449,800 34,913,045 2.910 2025-10-15
36 2025-10-15 11,993,610 -4,000 15.49 77,449,800 34,901,405 2.910 2025-10-13
37 2025-10-14 11,997,610 -16,000 15.49 77,449,800 36,112,806 3.010 2025-10-10
38 2025-10-13 12,013,610 1,000 15.51 77,449,800 36,401,238 3.030 2025-10-09
39 2025-10-10 12,012,610 -2,000 15.51 77,449,800 36,518,334 3.040 2025-10-08
40 2025-10-09 12,014,610 -32,000 15.51 77,449,800 36,163,976 3.010 2025-10-06
41 2025-10-08 12,046,610 9,000 15.55 77,449,800 36,862,627 3.060 2025-10-03
42 2025-10-06 12,037,610 -18,000 15.54 77,449,800 37,918,472 3.150 2025-10-02
43 2025-10-02 12,055,610 5,000 15.57 77,449,800 37,975,172 3.150 2025-09-29
44 2025-09-30 12,050,610 4,000 15.56 77,449,800 38,200,434 3.170 2025-09-26
45 2025-09-29 12,046,610 7,000 15.55 77,449,800 38,790,084 3.220 2025-09-25
46 2025-09-26 12,039,610 7,000 15.55 77,449,800 37,924,772 3.150 2025-09-24
47 2025-09-25 12,032,610 -1,000 15.54 77,449,800 38,023,048 3.160 2025-09-23
48 2025-09-24 12,033,610 2,000 15.54 77,449,800 37,424,527 3.110 2025-09-22
49 2025-09-23 12,031,610 -4,000 15.53 77,449,800 38,019,888 3.160 2025-09-19
50 2025-09-22 12,035,610 -61,000 15.54 77,449,800 37,791,815 3.140 2025-09-18
51 2025-09-19 12,096,610 -34,000 15.62 77,449,800 37,499,491 3.100 2025-09-17
52 2025-09-18 12,130,610 -7,000 15.66 77,449,800 37,726,197 3.110 2025-09-16
53 2025-09-17 12,137,610 -76,000 15.67 77,449,800 39,932,737 3.290 2025-09-15
54 2025-09-16 12,213,610 123,000 15.77 77,449,800 38,228,599 3.130 2025-09-12
55 2025-09-15 12,090,610 99,000 15.61 77,449,800 34,216,426 2.830 2025-09-11
56 2025-09-11 11,991,610 -1,000 15.48 77,449,800 32,857,011 2.740 2025-09-09
57 2025-09-05 11,992,610 -16,600 15.48 77,449,800 33,459,382 2.790 2025-09-03
58 2025-09-03 12,009,210 2,000 15.51 77,449,800 34,346,341 2.860 2025-09-01
59 2025-09-02 12,007,210 72,000 15.50 77,449,800 35,181,125 2.930 2025-08-29
60 2025-08-29 11,935,210 2,000 15.41 77,449,800 36,044,334 3.020 2025-08-27
61 2025-08-28 11,933,210 42,000 15.41 77,449,800 35,799,630 3.000 2025-08-26
62 2025-08-27 11,891,210 1,000 15.35 77,449,800 36,743,839 3.090 2025-08-25
63 2025-08-26 11,890,210 -6,000 15.35 77,449,800 35,670,630 3.000 2025-08-22
64 2025-08-25 11,896,210 42,000 15.36 77,449,800 35,212,782 2.960 2025-08-21
65 2025-08-22 11,854,210 -2,000 15.31 77,449,800 36,510,967 3.080 2025-08-20
66 2025-08-21 11,856,210 89,000 15.31 77,449,800 35,568,630 3.000 2025-08-19
67 2025-08-20 11,767,210 1,000 15.19 77,449,800 35,301,630 3.000 2025-08-18
68 2025-08-19 11,766,210 -58,000 15.19 77,449,800 35,063,306 2.980 2025-08-15
69 2025-08-18 11,824,210 -46,000 15.27 77,449,800 36,655,051 3.100 2025-08-14
70 2025-08-15 11,870,210 169,000 15.33 77,449,800 36,204,141 3.050 2025-08-13
71 2025-08-14 11,701,210 10,000 15.11 77,449,800 32,061,315 2.740 2025-08-12
72 2025-08-13 11,691,210 -600 15.10 77,449,800 31,683,179 2.710 2025-08-11
73 2025-08-07 11,691,810 -10,000 15.10 77,449,800 29,814,116 2.550 2025-08-05
74 2025-08-06 11,701,810 -21,000 15.11 77,449,800 29,956,634 2.560 2025-08-04
75 2025-08-05 11,722,810 -130,000 15.14 77,449,800 31,065,447 2.650 2025-08-01
76 2025-08-04 11,852,810 23,010 15.30 77,449,800 31,172,890 2.630 2025-07-31
77 2025-08-01 11,829,800 2,000 15.27 77,449,800 26,498,752 2.240 2025-07-30
78 2025-07-31 11,827,800 78,000 15.27 77,449,800 27,440,496 2.320 2025-07-29
79 2025-07-30 11,749,800 10,000 15.17 77,449,800 28,552,014 2.430 2025-07-28
80 2025-07-28 11,739,800 -42,000 15.16 77,449,800 26,414,550 2.250 2025-07-24
81 2025-07-25 11,781,800 2,000 15.21 77,449,800 25,802,142 2.190 2025-07-23
82 2025-07-23 11,779,800 42,000 15.21 77,449,800 25,208,772 2.140 2025-07-21
83 2025-07-16 11,737,800 69,000 15.16 77,449,800 25,236,270 2.150 2025-07-14
84 2025-07-10 11,668,800 20,000 15.07 77,449,800 23,921,040 2.050 2025-07-08
85 2025-06-30 11,648,800 -5,000 15.04 77,449,800 24,462,480 2.100 2025-06-26
86 2025-06-20 11,653,800 -10,800 15.05 77,449,800 24,356,442 2.090 2025-06-18
87 2025-05-22 11,664,600 -1,000 15.06 77,449,800 26,595,288 2.280 2025-05-20
88 2025-05-21 11,665,600 -1,000 15.06 77,449,800 25,780,976 2.210 2025-05-19
89 2025-05-19 11,666,600 -1,000 15.06 77,449,800 25,083,190 2.150 2025-05-15
90 2025-05-16 11,667,600 -1,000 15.06 77,449,800 25,668,720 2.200 2025-05-14
91 2025-05-14 11,668,600 -1,000 15.07 77,449,800 24,620,746 2.110 2025-05-12
92 2025-05-13 11,669,600 -1,000 15.07 77,449,800 24,622,856 2.110 2025-05-09
93 2025-05-02 11,670,600 -18,000 15.07 77,449,800 25,325,202 2.170 2025-04-29
94 2025-04-30 11,688,600 -9,000 15.09 77,449,800 24,312,288 2.080 2025-04-28
95 2025-04-14 11,697,600 -72,000 15.10 77,449,800 24,681,936 2.110 2025-04-10
96 2025-04-11 11,769,600 -1,600 15.20 77,449,800 23,539,200 2.000 2025-04-09
97 2025-04-07 11,771,200 -20,000 15.20 77,449,800 25,190,368 2.140 2025-04-02
98 2025-04-03 11,791,200 20,000 15.22 77,449,800 25,115,256 2.130 2025-04-01
99 2025-03-24 11,771,200 -1,000 15.20 77,449,800 24,954,944 2.120 2025-03-20
100 2025-03-18 11,772,200 1,000 15.20 77,449,800 26,369,728 2.240 2025-03-14
101 2025-03-17 11,771,200 -1,000 15.20 77,449,800 26,249,776 2.230 2025-03-13
102 2025-03-13 11,772,200 -3,000 15.20 77,449,800 27,076,060 2.300 2025-03-11
103 2025-03-03 11,775,200 -12,000 15.20 77,449,800 24,963,424 2.120 2025-02-27
104 2025-02-27 11,787,200 -21,000 15.22 77,449,800 25,342,480 2.150 2025-02-25
105 2025-02-25 11,808,200 -37,000 15.25 77,449,800 25,269,548 2.140 2025-02-21
106 2025-02-18 11,845,200 1,000 15.29 77,449,800 26,296,344 2.220 2025-02-14
107 2025-02-12 11,844,200 1,000 15.29 77,449,800 25,820,356 2.180 2025-02-10
108 2025-02-10 11,843,200 -1,000 15.29 77,449,800 24,752,288 2.090 2025-02-06
109 2025-01-10 11,844,200 57,000 15.29 77,449,800 24,043,726 2.030 2025-01-08
110 2024-12-23 11,787,200 -2,000 15.22 77,449,800 23,692,272 2.010 2024-12-19
111 2024-12-19 11,789,200 -1,000 15.22 77,449,800 23,696,292 2.010 2024-12-17
112 2024-12-18 11,790,200 1,000 15.22 77,449,800 27,117,460 2.300 2024-12-16
113 2024-12-16 11,789,200 -1,000 15.22 77,449,800 23,578,400 2.000 2024-12-12
114 2024-12-13 11,790,200 -1,000 15.22 77,449,800 23,580,400 2.000 2024-12-11
115 2024-12-12 11,791,200 -1,000 15.22 77,449,800 23,582,400 2.000 2024-12-10
116 2024-12-09 11,792,200 62,000 15.23 77,449,800 23,702,322 2.010 2024-12-05
117 2024-12-06 11,730,200 -1,000 15.15 77,449,800 25,219,930 2.150 2024-12-04
118 2024-11-27 11,731,200 19,000 15.15 77,449,800 24,987,456 2.130 2024-11-25
119 2024-11-26 11,712,200 -1,000 15.12 77,449,800 25,415,474 2.170 2024-11-22
120 2024-11-19 11,713,200 10,000 15.12 77,449,800 23,660,664 2.020 2024-11-15
121 2024-11-18 11,703,200 185,200 15.11 77,449,800 23,640,464 2.020 2024-11-14
122 2024-11-15 11,518,000 -5,000 14.87 77,449,800 24,763,700 2.150 2024-11-13
123 2024-11-11 11,523,000 -3,000 14.88 77,449,800 26,618,130 2.310 2024-11-07
124 2024-10-21 11,526,000 64,000 14.88 77,449,800 25,472,460 2.210 2024-10-17
125 2024-10-14 11,462,000 1,000 14.80 77,449,800 24,184,820 2.110 2024-10-09
126 2024-10-10 11,461,000 11,000 14.80 77,449,800 25,214,200 2.200 2024-10-08
127 2024-10-08 11,450,000 5,000 14.78 77,449,800 26,678,500 2.330 2024-10-04
128 2024-10-04 11,445,000 8,000 14.78 77,449,800 24,950,100 2.180 2024-10-02
129 2024-10-03 11,437,000 -34,000 14.77 77,449,800 23,217,110 2.030 2024-09-30
130 2024-10-02 11,471,000 5,000 14.81 77,449,800 22,942,000 2.000 2024-09-27
131 2024-09-26 11,466,000 4,000 14.80 77,449,800 20,409,480 1.780 2024-09-24
132 2024-09-25 11,462,000 1,000 14.80 77,449,800 19,829,260 1.730 2024-09-23
133 2024-09-24 11,461,000 -600 14.80 77,449,800 20,859,020 1.820 2024-09-20
134 2024-09-23 11,461,600 1,000 14.80 77,449,800 20,860,112 1.820 2024-09-19
135 2024-09-12 11,460,600 3,000 14.80 77,449,800 19,368,414 1.690 2024-09-10
136 2024-09-11 11,457,600 8,000 14.79 77,449,800 19,477,920 1.700 2024-09-09
137 2024-09-09 11,449,600 1,000 14.78 77,449,800 21,296,256 1.860 2024-09-04
138 2024-09-05 11,448,600 19,000 14.78 77,449,800 21,408,882 1.870 2024-09-03
139 2024-09-03 11,429,600 -22,000 14.76 77,449,800 21,259,056 1.860 2024-08-30
140 2024-08-30 11,451,600 -13,000 14.79 77,449,800 21,185,460 1.850 2024-08-28
141 2024-08-29 11,464,600 1,000 14.80 77,449,800 21,209,510 1.850 2024-08-27
142 2024-08-28 11,463,600 -4,800 14.80 77,449,800 20,978,388 1.830 2024-08-26
143 2024-08-27 11,468,400 -10,000 14.81 77,449,800 20,299,068 1.770 2024-08-23
144 2024-08-26 11,478,400 1,000 14.82 77,449,800 19,857,632 1.730 2024-08-22
145 2024-08-21 11,477,400 2,000 14.82 77,449,800 21,807,060 1.900 2024-08-19
146 2024-07-25 11,475,400 -76,000 14.82 77,449,800 26,622,928 2.320 2024-07-23
147 2024-07-18 11,551,400 5,000 14.91 77,449,800 29,571,584 2.560 2024-07-16
148 2024-06-27 11,546,400 -4,200 14.91 77,449,800 28,404,144 2.460 2024-06-25
149 2024-06-26 11,550,600 -2,400 14.91 77,449,800 27,721,440 2.400 2024-06-24
150 2024-06-25 11,553,000 -3,000 14.92 77,449,800 28,766,970 2.490 2024-06-21
151 2024-06-24 11,556,000 -3,000 14.92 77,449,800 27,503,280 2.380 2024-06-20
152 2024-06-21 11,559,000 1,800 14.92 77,449,800 27,394,830 2.370 2024-06-19
153 2024-06-13 11,557,200 15,000 14.92 77,449,800 28,893,000 2.500 2024-06-11
154 2024-05-27 11,542,200 60,000 14.90 77,449,800 28,855,500 2.500 2024-05-23
155 2024-05-22 11,482,200 600 14.83 77,449,800 29,853,720 2.600 2024-05-20
156 2024-05-21 11,481,600 -1,200 14.82 77,449,800 29,278,080 2.550 2024-05-17
157 2024-05-08 11,482,800 1,800 14.83 77,449,800 31,003,560 2.700 2024-05-06
158 2024-05-06 11,481,000 -16,200 14.82 77,449,800 28,358,070 2.470 2024-05-02
159 2024-05-03 11,497,200 39,000 14.84 77,449,800 29,892,720 2.600 2024-04-30
160 2024-04-26 11,458,200 30,000 14.79 77,449,800 28,416,336 2.480 2024-04-24
161 2024-04-25 11,428,200 20,400 14.76 77,449,800 28,341,936 2.480 2024-04-23
162 2024-04-10 11,407,800 600 14.73 77,449,800 28,177,266 2.470 2024-04-08
163 2024-04-03 11,407,200 -551,000 14.73 77,449,800 28,518,000 2.500 2024-03-28
164 2024-03-20 11,958,200 -19,200 15.44 77,449,800 31,091,320 2.600 2024-03-18
165 2024-03-19 11,977,400 -121,800 15.46 77,449,800 31,141,240 2.600 2024-03-15
166 2024-03-15 12,099,200 12,000 15.62 77,449,800 32,667,840 2.700 2024-03-13
167 2024-02-15 12,087,200 2,400 15.61 77,449,800 35,052,880 2.900 2024-02-08
168 2024-02-08 12,084,800 45,600 15.60 77,449,800 36,254,400 3.000 2024-02-06
169 2024-02-01 12,039,200 -54,000 15.54 77,449,800 37,923,480 3.150 2024-01-30
170 2024-01-18 12,093,200 82,200 15.61 77,449,800 34,465,620 2.850 2024-01-16
171 2024-01-16 12,011,000 3,000 15.51 77,449,800 36,033,000 3.000 2024-01-12
172 2024-01-15 12,008,000 1,200 15.50 77,449,800 37,224,800 3.100 2024-01-11
173 2024-01-12 12,006,800 600 15.50 77,449,800 36,620,740 3.050 2024-01-10
174 2024-01-08 12,006,200 -11,400 15.50 77,449,800 37,219,220 3.100 2024-01-04
175 2023-12-19 12,017,600 4,800 15.52 77,449,800 36,653,680 3.050 2023-12-15
176 2023-12-18 12,012,800 9,600 15.51 77,449,800 36,038,400 3.000 2023-12-14
177 2023-12-14 12,003,200 1,800 15.50 77,449,800 37,810,080 3.150 2023-12-12
178 2023-12-08 12,001,400 600 15.50 77,449,800 36,604,270 3.050 2023-12-06
179 2023-12-07 12,000,800 600 15.49 77,449,800 36,002,400 3.000 2023-12-05
180 2023-12-06 12,000,200 12,000 15.49 77,449,800 39,000,650 3.250 2023-12-04
181 2023-12-04 11,988,200 3,600 15.48 77,449,800 38,362,240 3.200 2023-11-30
182 2023-11-30 11,984,600 600 15.47 77,449,800 37,152,260 3.100 2023-11-28
183 2023-11-22 11,984,000 10,200 15.47 77,449,800 38,948,000 3.250 2023-11-20
184 2023-10-12 11,973,800 1,800 15.46 77,449,800 38,316,160 3.200 2023-10-10
185 2023-09-28 11,972,000 -12,000 15.46 77,449,800 41,902,000 3.500 2023-09-26
186 2023-08-23 11,984,000 -3,600 15.47 77,449,800 37,150,400 3.100 2023-08-21
187 2023-08-15 11,987,600 18,000 15.48 77,449,800 38,360,320 3.200 2023-08-11
188 2023-07-03 11,969,600 -10,200 15.45 77,449,800 43,090,560 3.600 2023-06-29
189 2023-06-29 11,979,800 -26,400 15.47 77,449,800 42,528,290 3.550 2023-06-27
190 2023-06-26 12,006,200 1,200 15.50 77,449,800 43,222,320 3.600 2023-06-21
191 2023-05-24 12,005,000 7,200 15.50 77,449,800 41,417,250 3.450 2023-05-22
192 2023-05-22 11,997,800 -3,000 15.49 77,449,800 41,392,410 3.450 2023-05-18
193 2023-05-12 12,000,800 13,800 15.49 77,449,800 40,802,720 3.400 2023-05-10
194 2023-05-03 11,987,000 -4,200 15.48 77,449,800 41,954,500 3.500 2023-04-28
195 2023-04-26 11,991,200 1,800 15.48 77,449,800 44,367,440 3.700 2023-04-24
196 2023-04-19 11,989,400 -16,800 15.48 77,449,800 45,559,720 3.800 2023-04-17
197 2023-04-18 12,006,200 -1,800 15.50 77,449,800 46,824,180 3.900 2023-04-14
198 2023-04-17 12,008,000 -19,200 15.50 77,449,800 45,030,000 3.750 2023-04-13
199 2023-04-11 12,027,200 -9,600 15.53 77,449,800 46,906,080 3.900 2023-04-04
200 2023-04-06 12,036,800 23,400 15.54 77,449,800 45,739,840 3.800 2023-04-03
201 2023-03-30 12,013,400 -18,000 15.51 77,449,800 45,050,250 3.750 2023-03-28
202 2023-03-29 12,031,400 -600 15.53 77,449,800 43,313,040 3.600 2023-03-27
203 2023-03-28 12,032,000 -36,600 15.54 77,449,800 42,112,000 3.500 2023-03-24
204 2023-03-15 12,068,600 -17,400 15.58 77,449,800 43,446,960 3.600 2023-03-13
205 2023-03-13 12,086,000 -24,000 15.60 77,449,800 41,092,400 3.400 2023-03-09
206 2023-03-03 12,110,000 18,600 15.64 77,449,800 44,807,000 3.700 2023-03-01
207 2023-03-02 12,091,400 18,000 15.61 77,449,800 44,133,610 3.650 2023-02-28
208 2023-02-17 12,073,400 -2,400 15.59 77,449,800 43,464,240 3.600 2023-02-15
209 2023-02-13 12,075,800 -30,600 15.59 77,449,800 46,491,830 3.850 2023-02-09
210 2023-02-10 12,106,400 -29,400 15.63 77,449,800 47,214,960 3.900 2023-02-08
211 2023-02-09 12,135,800 -57,000 15.67 77,449,800 43,688,880 3.600 2023-02-07
212 2023-02-08 12,192,800 54,000 15.74 77,449,800 45,113,360 3.700 2023-02-06
213 2023-02-02 12,138,800 -9,000 15.67 77,449,800 40,664,980 3.350 2023-01-31
214 2023-01-13 12,147,800 6,000 15.68 77,449,800 35,836,010 2.950 2023-01-11
215 2023-01-11 12,141,800 9,000 15.68 77,449,800 34,604,130 2.850 2023-01-09
216 2023-01-10 12,132,800 -3,600 15.67 77,449,800 35,185,120 2.900 2023-01-06
217 2023-01-09 12,136,400 2,400 15.67 77,449,800 35,195,560 2.900 2023-01-05
218 2022-12-28 12,134,000 600 15.67 77,449,800 32,761,800 2.700 2022-12-22
219 2022-12-19 12,133,400 600 15.67 77,449,800 35,793,530 2.950 2022-12-15
220 2022-12-13 12,132,800 -27,600 15.67 77,449,800 32,758,560 2.700 2022-12-09
221 2022-12-02 12,160,400 2,400 15.70 77,449,800 31,617,040 2.600 2022-11-30
222 2022-12-01 12,158,000 600 15.70 77,449,800 32,826,600 2.700 2022-11-29
223 2022-11-18 12,157,400 33,600 15.70 77,449,800 33,432,850 2.750 2022-11-16
224 2022-11-16 12,123,800 18,000 15.65 77,449,800 32,734,260 2.700 2022-11-14
225 2022-10-26 12,105,800 18,600 15.63 77,449,800 30,264,500 2.500 2022-10-24
226 2022-10-25 12,087,200 10,800 15.61 77,449,800 31,426,720 2.600 2022-10-21
227 2022-10-21 12,076,400 13,800 15.59 77,449,800 32,002,460 2.650 2022-10-19
228 2022-10-19 12,062,600 -96,000 15.57 77,449,800 31,362,760 2.600 2022-10-17
229 2022-10-12 12,158,600 1,800 15.70 77,449,800 33,436,150 2.750 2022-10-10
230 2022-10-10 12,156,800 600 15.70 77,449,800 33,431,200 2.750 2022-10-06
231 2022-09-30 12,156,200 1,200 15.70 77,449,800 34,037,360 2.800 2022-09-28
232 2022-08-17 12,155,000 1,800 15.69 77,449,800 38,288,250 3.150 2022-08-15
233 2022-08-05 12,153,200 600 15.69 77,449,800 38,890,240 3.200 2022-08-03
234 2022-08-02 12,152,600 600 15.69 77,449,800 38,280,690 3.150 2022-07-29
235 2022-07-11 12,152,000 600 15.69 77,449,800 38,886,400 3.200 2022-07-07
236 2022-07-05 12,151,400 -600 15.69 77,449,800 39,492,050 3.250 2022-06-30
237 2022-07-04 12,152,000 45,600 15.69 77,449,800 39,494,000 3.250 2022-06-29
238 2022-06-30 12,106,400 1,800 15.63 77,449,800 40,556,440 3.350 2022-06-28
239 2022-06-27 12,104,600 6,600 15.63 77,449,800 39,945,180 3.300 2022-06-23
240 2022-06-24 12,098,000 -1,200 15.62 77,449,800 38,713,600 3.200 2022-06-22
241 2022-06-16 12,099,200 600 15.62 77,449,800 38,717,440 3.200 2022-06-14
242 2022-06-09 12,098,600 600 15.62 77,449,800 38,715,520 3.200 2022-06-07
243 2022-06-08 12,098,000 10,800 15.62 77,449,800 37,503,800 3.100 2022-06-06
244 2022-06-01 12,087,200 -24,000 15.61 77,449,800 38,074,680 3.150 2022-05-30
245 2022-05-30 12,111,200 6,000 15.64 77,449,800 38,150,280 3.150 2022-05-26
246 2022-05-24 12,105,200 1,200 15.63 77,449,800 38,736,640 3.200 2022-05-20
247 2022-04-27 12,104,000 -12,000 15.63 77,449,800 37,522,400 3.100 2022-04-25
248 2022-04-25 12,116,000 -12,000 15.64 77,449,800 38,771,200 3.200 2022-04-21
249 2022-04-13 12,128,000 -1,800 15.66 77,449,800 38,809,600 3.200 2022-04-11
250 2022-04-12 12,129,800 600 15.66 77,449,800 40,028,340 3.300 2022-04-08
251 2022-04-08 12,129,200 600 15.66 77,449,800 41,845,740 3.450 2022-04-06
252 2022-04-06 12,128,600 600 15.66 77,449,800 41,843,670 3.450 2022-04-01
253 2022-03-30 12,128,000 600 15.66 77,449,800 41,841,600 3.450 2022-03-28
254 2022-03-24 12,127,400 4,200 15.66 77,449,800 42,445,900 3.500 2022-03-22
255 2022-03-23 12,123,200 1,800 15.65 77,449,800 41,218,880 3.400 2022-03-21
256 2022-03-22 12,121,400 -40,800 15.65 77,449,800 41,212,760 3.400 2022-03-18
257 2022-03-21 12,162,200 8,400 15.70 77,449,800 40,743,370 3.350 2022-03-17
258 2022-03-17 12,153,800 -28,200 15.69 77,449,800 37,069,090 3.050 2022-03-15
259 2022-03-16 12,182,000 6,000 15.73 77,449,800 41,418,800 3.400 2022-03-14
260 2022-03-09 12,176,000 -13,200 15.72 77,449,800 45,660,000 3.750 2022-03-07
261 2022-03-07 12,189,200 -600 15.74 77,449,800 46,928,420 3.850 2022-03-03
262 2022-03-04 12,189,800 -6,000 15.74 77,449,800 46,321,240 3.800 2022-03-02
263 2022-02-28 12,195,800 2,400 15.75 77,449,800 48,173,410 3.950 2022-02-24
264 2022-02-18 12,193,400 30,000 15.74 77,449,800 48,163,930 3.950 2022-02-16
265 2022-02-04 12,163,400 12,600 15.70 77,449,800 46,220,920 3.800 2022-01-27
266 2022-01-26 12,150,800 -2,400 15.69 77,449,800 47,995,660 3.950 2022-01-24
267 2022-01-24 12,153,200 12,000 15.69 77,449,800 49,220,460 4.050 2022-01-20
268 2022-01-20 12,141,200 6,000 15.68 77,449,800 52,207,160 4.300 2022-01-18
269 2022-01-19 12,135,200 -19,200 15.67 77,449,800 53,394,880 4.400 2022-01-17
270 2022-01-13 12,154,400 10,200 15.69 77,449,800 47,402,160 3.900 2022-01-11
271 2022-01-12 12,144,200 -12,000 15.68 77,449,800 48,576,800 4.000 2022-01-10
272 2022-01-11 12,156,200 -12,000 15.70 77,449,800 47,409,180 3.900 2022-01-07
273 2022-01-06 12,168,200 60,000 15.71 77,449,800 47,455,980 3.900 2022-01-04
274 2022-01-05 12,108,200 -6,000 15.63 77,449,800 47,827,390 3.950 2022-01-03
275 2021-12-28 12,114,200 -2,400 15.64 77,449,800 49,062,510 4.050 2021-12-22
276 2021-12-22 12,116,600 55,800 15.64 77,449,800 49,072,230 4.050 2021-12-20
277 2021-12-21 12,060,800 -18,000 15.57 77,449,800 48,846,240 4.050 2021-12-17
278 2021-12-17 12,078,800 4,200 15.60 77,449,800 49,523,080 4.100 2021-12-15
279 2021-12-16 12,074,600 12,000 15.59 77,449,800 48,902,130 4.050 2021-12-14
280 2021-12-14 12,062,600 6,000 15.57 77,449,800 49,456,660 4.100 2021-12-10
281 2021-12-10 12,056,600 1,200 15.57 77,449,800 48,226,400 4.000 2021-12-08
282 2021-12-07 12,055,400 27,000 15.57 77,449,800 47,016,060 3.900 2021-12-03
283 2021-12-06 12,028,400 6,000 15.53 77,449,800 49,917,860 4.150 2021-12-02
284 2021-12-03 12,022,400 5,400 15.52 77,449,800 49,291,840 4.100 2021-12-01
285 2021-12-02 12,017,000 1,200 15.52 77,449,800 49,269,700 4.100 2021-11-30
286 2021-11-30 12,015,800 600 15.51 77,449,800 52,268,730 4.350 2021-11-26
287 2021-11-26 12,015,200 15,000 15.51 77,449,800 52,266,120 4.350 2021-11-24
288 2021-11-25 12,000,200 2,400 15.49 77,449,800 54,000,900 4.500 2021-11-23
289 2021-11-24 11,997,800 -1,800 15.49 77,449,800 54,589,990 4.550 2021-11-22
290 2021-11-23 11,999,600 12,600 15.49 77,449,800 53,998,200 4.500 2021-11-19
291 2021-11-22 11,987,000 28,800 15.48 77,449,800 55,140,200 4.600 2021-11-18
292 2021-11-19 11,958,200 -7,200 15.44 77,449,800 55,007,720 4.600 2021-11-17
293 2021-11-18 11,965,400 31,200 15.45 77,449,800 56,237,380 4.700 2021-11-16
294 2021-11-17 11,934,200 6,000 15.41 77,449,800 57,284,160 4.800 2021-11-15
295 2021-11-16 11,928,200 600 15.40 77,449,800 59,044,590 4.950 2021-11-12
296 2021-11-15 11,927,600 -3,600 15.40 77,449,800 57,252,480 4.800 2021-11-11
297 2021-11-11 11,931,200 6,000 15.41 77,449,800 56,673,200 4.750 2021-11-09
298 2021-11-09 11,925,200 600 15.40 77,449,800 58,433,480 4.900 2021-11-05
299 2021-11-08 11,924,600 600 15.40 77,449,800 60,815,460 5.100 2021-11-04
300 2021-11-05 11,924,000 1,200 15.40 77,449,800 59,620,000 5.000 2021-11-03
301 2021-11-04 11,922,800 -1,200 15.39 77,449,800 57,229,440 4.800 2021-11-02
302 2021-11-03 11,924,000 -1,800 15.40 77,449,800 57,831,400 4.850 2021-11-01
303 2021-11-01 11,925,800 -2,400 15.40 77,449,800 56,051,260 4.700 2021-10-28
304 2021-10-29 11,928,200 -10,200 15.40 77,449,800 56,658,950 4.750 2021-10-27
305 2021-10-28 11,938,400 10,200 15.41 77,449,800 59,692,000 5.000 2021-10-26
306 2021-10-27 11,928,200 3,000 15.40 77,449,800 63,219,460 5.300 2021-10-25
307 2021-10-26 11,925,200 5,400 15.40 77,449,800 63,203,560 5.300 2021-10-22
308 2021-10-25 11,919,800 60,000 15.39 77,449,800 63,174,940 5.300 2021-10-21
309 2021-10-22 11,859,800 -16,800 15.31 77,449,800 67,600,860 5.700 2021-10-20
310 2021-10-21 11,876,600 -4,200 15.33 77,449,800 62,945,980 5.300 2021-10-19
311 2021-10-19 11,880,800 9,000 15.34 77,449,800 64,156,320 5.400 2021-10-15
312 2021-10-18 11,871,800 -8,400 15.33 77,449,800 65,294,900 5.500 2021-10-12
313 2021-10-15 11,880,200 7,800 15.34 77,449,800 62,965,060 5.300 2021-10-11
314 2021-10-12 11,872,400 -600 15.33 77,449,800 62,923,720 5.300 2021-10-08
315 2021-10-11 11,873,000 16,200 15.33 77,449,800 64,114,200 5.400 2021-10-07
316 2021-10-08 11,856,800 30,600 15.31 77,449,800 62,841,040 5.300 2021-10-06
317 2021-10-07 11,826,200 38,400 15.27 77,449,800 61,496,240 5.200 2021-10-05
318 2021-10-05 11,787,800 -1,800 15.22 77,449,800 66,011,680 5.600 2021-09-30
319 2021-10-04 11,789,600 10,800 15.22 77,449,800 67,200,720 5.700 2021-09-29
320 2021-09-30 11,778,800 40,200 15.21 77,449,800 68,317,040 5.800 2021-09-28
321 2021-09-29 11,738,600 -18,000 15.16 77,449,800 65,736,160 5.600 2021-09-27
322 2021-09-28 11,756,600 -66,000 15.18 77,449,800 67,012,620 5.700 2021-09-24
323 2021-09-27 11,822,600 -531,600 15.26 77,449,800 62,659,780 5.300 2021-09-23
324 2021-09-24 12,354,200 1,800 15.95 77,449,800 56,829,320 4.600 2021-09-21
325 2021-09-23 12,352,400 -8,400 15.95 77,449,800 54,968,180 4.450 2021-09-20
326 2021-09-17 12,360,800 1,800 15.96 77,449,800 57,477,720 4.650 2021-09-15
327 2021-09-14 12,359,000 -5,400 15.96 77,449,800 59,941,150 4.850 2021-09-10
328 2021-09-13 12,364,400 58,200 15.96 77,449,800 59,967,340 4.850 2021-09-09
329 2021-09-10 12,306,200 -169,800 15.89 77,449,800 57,223,830 4.650 2021-09-08
330 2021-09-09 12,476,000 -6,000 16.11 77,449,800 51,775,400 4.150 2021-09-07
331 2021-09-08 12,482,000 7,800 16.12 77,449,800 51,176,200 4.100 2021-09-06
332 2021-09-07 12,474,200 -59,400 16.11 77,449,800 52,391,640 4.200 2021-09-03
333 2021-08-31 12,533,600 600 16.18 77,449,800 44,494,280 3.550 2021-08-27
334 2021-08-24 12,533,000 12,000 16.18 77,449,800 43,238,850 3.450 2021-08-20
335 2021-08-18 12,521,000 -12,000 16.17 77,449,800 45,701,650 3.650 2021-08-16
336 2021-08-16 12,533,000 6,000 16.18 77,449,800 46,372,100 3.700 2021-08-12
337 2021-08-11 12,527,000 12,000 16.17 77,449,800 46,349,900 3.700 2021-08-09
338 2021-08-09 12,515,000 2,400 16.16 77,449,800 46,931,250 3.750 2021-08-05
339 2021-08-06 12,512,600 1,200 16.16 77,449,800 46,296,620 3.700 2021-08-04
340 2021-08-05 12,511,400 8,400 16.15 77,449,800 46,292,180 3.700 2021-08-03
341 2021-08-04 12,503,000 9,000 16.14 77,449,800 46,886,250 3.750 2021-08-02
342 2021-07-30 12,494,000 1,800 16.13 77,449,800 46,227,800 3.700 2021-07-28
343 2021-07-29 12,492,200 1,200 16.13 77,449,800 45,596,530 3.650 2021-07-27
344 2021-07-26 12,491,000 -1,200 16.13 77,449,800 46,216,700 3.700 2021-07-22
345 2021-07-23 12,492,200 600 16.13 77,449,800 46,845,750 3.750 2021-07-21
346 2021-07-16 12,491,600 600 16.13 77,449,800 48,092,660 3.850 2021-07-14
347 2021-07-14 12,491,000 -4,200 16.13 77,449,800 47,465,800 3.800 2021-07-12
348 2021-07-12 12,495,200 9,000 16.13 77,449,800 47,481,760 3.800 2021-07-08
349 2021-07-09 12,486,200 30,600 16.12 77,449,800 47,447,560 3.800 2021-07-07
350 2021-07-07 12,455,600 28,800 16.08 77,449,800 47,954,060 3.850 2021-07-05
351 2021-07-06 12,426,800 5,400 16.04 77,449,800 49,085,860 3.950 2021-07-02
352 2021-07-05 12,421,400 9,000 16.04 77,449,800 49,685,600 4.000 2021-06-30
353 2021-07-02 12,412,400 25,800 16.03 77,449,800 47,167,120 3.800 2021-06-29
354 2021-06-29 12,386,600 -5,400 15.99 77,449,800 47,688,410 3.850 2021-06-25
355 2021-06-28 12,392,000 12,000 16.00 77,449,800 47,709,200 3.850 2021-06-24
356 2021-06-24 12,380,000 70,200 15.98 77,449,800 47,044,000 3.800 2021-06-22
357 2021-06-18 12,309,800 -22,200 15.89 77,449,800 49,239,200 4.000 2021-06-16
358 2021-06-17 12,332,000 -6,000 15.92 77,449,800 50,561,200 4.100 2021-06-15
359 2021-06-16 12,338,000 100,200 15.93 77,449,800 49,352,000 4.000 2021-06-11
360 2021-06-07 12,237,800 20,400 15.80 77,449,800 44,667,970 3.650 2021-06-03
361 2021-06-04 12,217,400 39,600 15.77 77,449,800 45,815,250 3.750 2021-06-02
362 2021-06-02 12,177,800 21,000 15.72 77,449,800 46,884,530 3.850 2021-05-31
363 2021-05-27 12,156,800 3,000 15.70 77,449,800 47,411,520 3.900 2021-05-25
364 2021-05-18 12,153,800 49,800 15.69 77,449,800 46,792,130 3.850 2021-05-14
365 2021-05-14 12,104,000 25,200 15.63 77,449,800 46,600,400 3.850 2021-05-12
366 2021-05-12 12,078,800 -1,800 15.60 77,449,800 45,899,440 3.800 2021-05-10
367 2021-05-10 12,080,600 9,000 15.60 77,449,800 46,510,310 3.850 2021-05-06
368 2021-04-27 12,071,600 20,400 15.59 77,449,800 45,268,500 3.750 2021-04-23
369 2021-04-12 12,051,200 -12,000 15.56 77,449,800 45,192,000 3.750 2021-04-08
370 2021-04-09 12,063,200 75,600 15.58 77,449,800 45,237,000 3.750 2021-04-07
371 2021-04-08 11,987,600 6,000 15.48 77,449,800 47,351,020 3.950 2021-04-01
372 2021-03-31 11,981,600 6,000 15.47 77,449,800 46,728,240 3.900 2021-03-29
373 2021-03-11 11,975,600 16,800 15.46 77,449,800 47,902,400 4.000 2021-03-09
374 2021-03-10 11,958,800 17,400 15.44 77,449,800 47,237,260 3.950 2021-03-08
375 2021-03-09 11,941,400 4,200 15.42 77,449,800 47,765,600 4.000 2021-03-05
376 2021-03-08 11,937,200 600 15.41 77,449,800 48,942,520 4.100 2021-03-04
377 2021-03-04 11,936,600 7,800 15.41 77,449,800 48,940,060 4.100 2021-03-02
378 2021-03-02 11,928,800 -3,600 15.40 77,449,800 48,908,080 4.100 2021-02-26
379 2021-02-26 11,932,400 8,400 15.41 77,449,800 50,116,080 4.200 2021-02-24
380 2021-02-24 11,924,000 -6,000 15.40 77,449,800 55,446,600 4.650 2021-02-22
381 2021-02-23 11,930,000 -61,800 15.40 77,449,800 56,071,000 4.700 2021-02-19
382 2021-02-22 11,991,800 -4,800 15.48 77,449,800 57,560,640 4.800 2021-02-18
383 2021-02-19 11,996,600 -46,800 15.49 77,449,800 56,983,850 4.750 2021-02-17
384 2021-02-17 12,043,400 -12,600 15.55 77,449,800 50,582,280 4.200 2021-02-10
385 2021-02-10 12,056,000 -66,600 15.57 77,449,800 51,238,000 4.250 2021-02-08
386 2021-02-09 12,122,600 -19,800 15.65 77,449,800 47,884,270 3.950 2021-02-05
387 2021-02-04 12,142,400 -3,000 15.68 77,449,800 45,534,000 3.750 2021-02-02
388 2021-02-03 12,145,400 3,000 15.68 77,449,800 46,152,520 3.800 2021-02-01
389 2021-02-02 12,142,400 -24,000 15.68 77,449,800 46,141,120 3.800 2021-01-29
390 2021-02-01 12,166,400 -22,800 15.71 77,449,800 45,015,680 3.700 2021-01-28
391 2021-01-29 12,189,200 43,800 15.74 77,449,800 47,537,880 3.900 2021-01-27
392 2021-01-28 12,145,400 -67,800 15.68 77,449,800 47,974,330 3.950 2021-01-26
393 2021-01-27 12,213,200 64,800 15.77 77,449,800 50,684,780 4.150 2021-01-25
394 2021-01-26 12,148,400 3,600 15.69 77,449,800 46,163,920 3.800 2021-01-22
395 2021-01-25 12,144,800 -15,000 15.68 77,449,800 43,114,040 3.550 2021-01-21
396 2021-01-22 12,159,800 1,200 15.70 77,449,800 43,167,290 3.550 2021-01-20
397 2021-01-21 12,158,600 60,000 15.70 77,449,800 41,947,170 3.450 2021-01-19
398 2021-01-20 12,098,600 12,600 15.62 77,449,800 42,345,100 3.500 2021-01-18
399 2021-01-19 12,086,000 30,000 15.60 77,449,800 42,301,000 3.500 2021-01-15
400 2021-01-18 12,056,000 -24,000 15.57 77,449,800 42,196,000 3.500 2021-01-14
401 2021-01-12 12,080,000 -12,600 15.60 77,449,800 42,884,000 3.550 2021-01-08
402 2021-01-11 12,092,600 12,000 15.61 77,449,800 41,719,470 3.450 2021-01-07
403 2021-01-07 12,080,600 600 15.60 77,449,800 44,698,220 3.700 2021-01-05
404 2021-01-05 12,080,000 3,000 15.60 77,449,800 45,904,000 3.800 2020-12-30
405 2020-12-18 12,077,000 24,000 15.59 77,449,800 45,892,600 3.800 2020-12-16
406 2020-12-15 12,053,000 -3,000 15.56 77,449,800 46,404,050 3.850 2020-12-11
407 2020-12-07 12,056,000 20,400 15.57 77,449,800 46,415,600 3.850 2020-12-03
408 2020-11-30 12,035,600 6,000 15.54 77,449,800 45,133,500 3.750 2020-11-26
409 2020-11-25 12,029,600 -30,000 15.53 77,449,800 43,908,040 3.650 2020-11-23
410 2020-11-20 12,059,600 9,600 15.57 77,449,800 42,208,600 3.500 2020-11-18
411 2020-11-13 12,050,000 4,200 15.56 77,449,800 45,790,000 3.800 2020-11-11
412 2020-11-12 12,045,800 27,600 15.55 77,449,800 45,774,040 3.800 2020-11-10
413 2020-11-11 12,018,200 77,400 15.52 77,449,800 46,270,070 3.850 2020-11-09
414 2020-11-09 11,940,800 6,000 15.42 77,449,800 45,972,080 3.850 2020-11-05
415 2020-11-06 11,934,800 17,400 15.41 77,449,800 44,158,760 3.700 2020-11-04
416 2020-11-04 11,917,400 48,000 15.39 77,449,800 45,286,120 3.800 2020-11-02
417 2020-11-03 11,869,400 5,400 15.33 77,449,800 45,103,720 3.800 2020-10-30
418 2020-11-02 11,864,000 3,000 15.32 77,449,800 40,930,800 3.450 2020-10-29
419 2020-10-27 11,861,000 -4,800 15.31 77,449,800 45,071,800 3.800 2020-10-22
420 2020-10-23 11,865,800 -3,600 15.32 77,449,800 45,090,040 3.800 2020-10-21
421 2020-10-19 11,869,400 6,000 15.33 77,449,800 46,884,130 3.950 2020-10-15
422 2020-10-08 11,863,400 6,600 15.32 77,449,800 46,860,430 3.950 2020-10-06
423 2020-10-07 11,856,800 15,000 15.31 77,449,800 45,055,840 3.800 2020-10-05
424 2020-10-06 11,841,800 9,000 15.29 77,449,800 47,367,200 4.000 2020-09-30
425 2020-10-05 11,832,800 -10,200 15.28 77,449,800 46,739,560 3.950 2020-09-29
426 2020-09-30 11,843,000 15,000 15.29 77,449,800 46,187,700 3.900 2020-09-28
427 2020-09-29 11,828,000 3,600 15.27 77,449,800 43,763,600 3.700 2020-09-25
428 2020-09-28 11,824,400 33,000 15.27 77,449,800 43,750,280 3.700 2020-09-24
429 2020-09-25 11,791,400 55,800 15.22 77,449,800 44,217,750 3.750 2020-09-23
430 2020-09-22 11,735,600 -7,200 15.15 77,449,800 41,661,380 3.550 2020-09-18
431 2020-09-17 11,742,800 8,400 15.16 77,449,800 41,099,800 3.500 2020-09-15
432 2020-09-11 11,734,400 600 15.15 77,449,800 41,070,400 3.500 2020-09-09
433 2020-09-09 11,733,800 21,000 15.15 77,449,800 43,415,060 3.700 2020-09-07
434 2020-09-08 11,712,800 -178,200 15.12 77,449,800 43,337,360 3.700 2020-09-04
435 2020-09-03 11,891,000 18,000 15.35 77,449,800 46,969,450 3.950 2020-09-01
436 2020-09-02 11,873,000 5,400 15.33 77,449,800 48,085,650 4.050 2020-08-31
437 2020-08-31 11,867,600 74,400 15.32 77,449,800 51,030,680 4.300 2020-08-27
438 2020-08-28 11,793,200 15,000 15.23 77,449,800 51,890,080 4.400 2020-08-26
439 2020-08-27 11,778,200 -6,600 15.21 77,449,800 51,235,170 4.350 2020-08-25
440 2020-08-26 11,784,800 4,800 15.22 77,449,800 49,496,160 4.200 2020-08-24
441 2020-08-21 11,780,000 6,000 15.21 77,449,800 50,065,000 4.250 2020-08-19
442 2020-08-20 11,774,000 122,400 15.20 77,449,800 50,628,200 4.300 2020-08-18
443 2020-08-19 11,651,600 21,600 15.04 77,449,800 51,267,040 4.400 2020-08-17
444 2020-08-18 11,630,000 3,000 15.02 77,449,800 50,590,500 4.350 2020-08-14
445 2020-08-14 11,627,000 1,800 15.01 77,449,800 49,996,100 4.300 2020-08-12
446 2020-08-13 11,625,200 -12,000 15.01 77,449,800 51,150,880 4.400 2020-08-11
447 2020-08-11 11,637,200 -26,400 15.03 77,449,800 52,367,400 4.500 2020-08-07
448 2020-08-10 11,663,600 82,200 15.06 77,449,800 53,652,560 4.600 2020-08-06
449 2020-08-07 11,581,400 -3,600 14.95 77,449,800 45,746,530 3.950 2020-08-05
450 2020-08-06 11,585,000 45,000 14.96 77,449,800 46,340,000 4.000 2020-08-04
451 2020-08-04 11,540,000 100,200 14.90 77,449,800 43,852,000 3.800 2020-07-31
452 2020-07-31 11,439,800 1,200 14.77 77,449,800 45,187,210 3.950 2020-07-29
453 2020-07-30 11,438,600 -24,000 14.77 77,449,800 44,038,610 3.850 2020-07-28
454 2020-07-29 11,462,600 9,000 14.80 77,449,800 42,411,620 3.700 2020-07-27
455 2020-07-27 11,453,600 -28,200 14.79 77,449,800 44,669,040 3.900 2020-07-23
456 2020-07-24 11,481,800 6,600 14.82 77,449,800 43,056,750 3.750 2020-07-22
457 2020-07-23 11,475,200 -2,400 14.82 77,449,800 40,736,960 3.550 2020-07-21
458 2020-07-22 11,477,600 600 14.82 77,449,800 40,745,480 3.550 2020-07-20
459 2020-07-20 11,477,000 8,400 14.82 77,449,800 40,169,500 3.500 2020-07-16
460 2020-07-17 11,468,600 15,600 14.81 77,449,800 41,286,960 3.600 2020-07-15
461 2020-07-15 11,453,000 24,000 14.79 77,449,800 42,948,750 3.750 2020-07-13
462 2020-07-14 11,429,000 1,200 14.76 77,449,800 41,144,400 3.600 2020-07-10
463 2020-07-13 11,427,800 -29,400 14.76 77,449,800 41,140,080 3.600 2020-07-09
464 2020-07-10 11,457,200 -6,000 14.79 77,449,800 40,100,200 3.500 2020-07-08
465 2020-07-09 11,463,200 40,200 14.80 77,449,800 40,121,200 3.500 2020-07-07
466 2020-07-08 11,423,000 -39,000 14.75 77,449,800 40,551,650 3.550 2020-07-06
467 2020-07-07 11,462,000 15,600 14.80 77,449,800 37,824,600 3.300 2020-07-03
468 2020-07-06 11,446,400 -39,600 14.78 77,449,800 37,773,120 3.300 2020-07-02
469 2020-07-03 11,486,000 -15,000 14.83 77,449,800 38,478,100 3.350 2020-06-30
470 2020-07-02 11,501,000 -2,400 14.85 77,449,800 39,103,400 3.400 2020-06-29
471 2020-06-30 11,503,400 35,400 14.85 77,449,800 39,111,560 3.400 2020-06-26
472 2020-06-29 11,468,000 8,400 14.81 77,449,800 38,991,200 3.400 2020-06-24
473 2020-06-26 11,459,600 -30,000 14.80 77,449,800 39,535,620 3.450 2020-06-23
474 2020-06-23 11,489,600 12,000 14.83 77,449,800 40,213,600 3.500 2020-06-19
475 2020-06-19 11,477,600 -39,600 14.82 77,449,800 40,745,480 3.550 2020-06-17
476 2020-06-18 11,517,200 -2,400 14.87 77,449,800 39,734,340 3.450 2020-06-16
477 2020-06-17 11,519,600 -37,200 14.87 77,449,800 39,742,620 3.450 2020-06-15
478 2020-06-15 11,556,800 1,800 14.92 77,449,800 41,604,480 3.600 2020-06-11
479 2020-06-08 11,555,000 15,000 14.92 77,449,800 40,442,500 3.500 2020-06-04
480 2020-06-05 11,540,000 -1,200 14.90 77,449,800 41,544,000 3.600 2020-06-03
481 2020-05-26 11,541,200 10,200 14.90 77,449,800 40,394,200 3.500 2020-05-22
482 2020-05-25 11,531,000 -79,800 14.89 77,449,800 39,205,400 3.400 2020-05-21
483 2020-05-21 11,610,800 -22,800 14.99 77,449,800 42,959,960 3.700 2020-05-19
484 2020-05-19 11,633,600 10,800 15.02 77,449,800 43,044,320 3.700 2020-05-15
485 2020-05-15 11,622,800 19,200 15.01 77,449,800 43,585,500 3.750 2020-05-13
486 2020-05-13 11,603,600 3,000 14.98 77,449,800 43,513,500 3.750 2020-05-11
487 2020-05-12 11,600,600 9,600 14.98 77,449,800 44,082,280 3.800 2020-05-08
488 2020-04-20 11,591,000 9,000 14.97 77,449,800 44,045,800 3.800 2020-04-16
489 2020-04-16 11,582,000 -1,800 14.95 77,449,800 44,011,600 3.800 2020-04-14
490 2020-04-09 11,583,800 4,200 14.96 77,449,800 43,439,250 3.750 2020-04-07
491 2020-04-07 11,579,600 6,600 14.95 77,449,800 42,844,520 3.700 2020-04-03
492 2020-04-03 11,573,000 17,400 14.94 77,449,800 42,241,450 3.650 2020-04-01
493 2020-03-31 11,555,600 -12,000 14.92 77,449,800 44,489,060 3.850 2020-03-27
494 2020-03-30 11,567,600 -11,400 14.94 77,449,800 44,535,260 3.850 2020-03-26
495 2020-03-27 11,579,000 -14,400 14.95 77,449,800 44,579,150 3.850 2020-03-25
496 2020-03-26 11,593,400 -28,200 14.97 77,449,800 43,475,250 3.750 2020-03-24
497 2020-03-25 11,621,600 1,800 15.01 77,449,800 40,675,600 3.500 2020-03-23
498 2020-03-23 11,619,800 -7,800 15.00 77,449,800 35,440,390 3.050 2020-03-19
499 2020-03-20 11,627,600 -600 15.01 77,449,800 35,464,180 3.050 2020-03-18
500 2020-03-19 11,628,200 -23,400 15.01 77,449,800 36,047,420 3.100 2020-03-17
501 2020-03-17 11,651,600 -12,000 15.04 77,449,800 38,450,280 3.300 2020-03-13
502 2020-03-13 11,663,600 -32,400 15.06 77,449,800 39,073,060 3.350 2020-03-11
503 2020-03-12 11,696,000 -19,200 15.10 77,449,800 39,181,600 3.350 2020-03-10
504 2020-03-11 11,715,200 -27,600 15.13 77,449,800 40,417,440 3.450 2020-03-09
505 2020-03-09 11,742,800 -43,200 15.16 77,449,800 40,512,660 3.450 2020-03-05
506 2020-02-26 11,786,000 9,000 15.22 77,449,800 44,786,800 3.800 2020-02-24
507 2020-02-25 11,777,000 -36,000 15.21 77,449,800 44,752,600 3.800 2020-02-21
508 2020-02-24 11,813,000 -34,800 15.25 77,449,800 44,889,400 3.800 2020-02-20
509 2020-02-19 11,847,800 -30,000 15.30 77,449,800 45,614,030 3.850 2020-02-17
510 2020-02-14 11,877,800 -1,800 15.34 77,449,800 45,729,530 3.850 2020-02-12
511 2020-02-12 11,879,600 -5,400 15.34 77,449,800 43,954,520 3.700 2020-02-10
512 2020-01-31 11,885,000 -33,000 15.35 77,449,800 40,409,000 3.400 2020-01-29
513 2020-01-23 11,918,000 -4,800 15.39 77,449,800 42,308,900 3.550 2020-01-21
514 2020-01-22 11,922,800 3,600 15.39 77,449,800 45,902,780 3.850 2020-01-20
515 2020-01-17 11,919,200 -1,200 15.39 77,449,800 45,292,960 3.800 2020-01-15
516 2020-01-16 11,920,400 -9,000 15.39 77,449,800 44,701,500 3.750 2020-01-14
517 2020-01-15 11,929,400 -11,400 15.40 77,449,800 45,331,720 3.800 2020-01-13
518 2020-01-14 11,940,800 -19,200 15.42 77,449,800 42,389,840 3.550 2020-01-10
519 2020-01-13 11,960,000 18,000 15.44 77,449,800 39,468,000 3.300 2020-01-09
520 2020-01-10 11,942,000 18,000 15.42 77,449,800 38,214,400 3.200 2020-01-08
521 2020-01-09 11,924,000 15,000 15.40 77,449,800 38,753,000 3.250 2020-01-07
522 2020-01-08 11,909,000 5,400 15.38 77,449,800 38,108,800 3.200 2020-01-06
523 2019-12-30 11,903,600 10,800 15.37 77,449,800 37,496,340 3.150 2019-12-23
524 2019-12-27 11,892,800 3,000 15.36 77,449,800 38,056,960 3.200 2019-12-20
525 2019-12-20 11,889,800 -59,400 15.35 77,449,800 37,452,870 3.150 2019-12-18
526 2019-12-17 11,949,200 10,200 15.43 77,449,800 38,237,440 3.200 2019-12-13
527 2019-12-12 11,939,000 5,400 15.42 77,449,800 36,413,950 3.050 2019-12-10
528 2019-12-02 11,933,600 1,800 15.41 77,449,800 38,187,520 3.200 2019-11-28
529 2019-11-21 11,931,800 12,000 15.41 77,449,800 38,181,760 3.200 2019-11-19
530 2019-11-15 11,919,800 -12,000 15.39 77,449,800 39,931,330 3.350 2019-11-13
531 2019-11-13 11,931,800 -1,800 15.41 77,449,800 39,374,940 3.300 2019-11-11
532 2019-11-12 11,933,600 -17,400 15.41 77,449,800 40,574,240 3.400 2019-11-08
533 2019-11-11 11,951,000 -21,000 15.43 77,449,800 41,828,500 3.500 2019-11-07
534 2019-11-05 11,972,000 -72,000 15.46 77,449,800 38,310,400 3.200 2019-11-01
535 2019-11-04 12,044,000 -4,800 15.55 77,449,800 40,347,400 3.350 2019-10-31
536 2019-11-01 12,048,800 -9,000 15.56 77,449,800 40,965,920 3.400 2019-10-30
537 2019-10-24 12,057,800 1,200 15.57 77,449,800 37,379,180 3.100 2019-10-22
538 2019-10-23 12,056,600 19,800 15.57 77,449,800 37,978,290 3.150 2019-10-21
539 2019-10-11 12,036,800 18,000 15.54 77,449,800 39,721,440 3.300 2019-10-09
540 2019-10-03 12,018,800 -57,000 15.52 77,449,800 39,662,040 3.300 2019-09-30
541 2019-10-02 12,075,800 9,600 15.59 77,449,800 38,642,560 3.200 2019-09-27
542 2019-09-27 12,066,200 -1,200 15.58 77,449,800 41,025,080 3.400 2019-09-25
543 2019-09-24 12,067,400 -60,000 15.58 77,449,800 40,425,790 3.350 2019-09-20
544 2019-09-19 12,127,400 -6,000 15.66 77,449,800 41,233,160 3.400 2019-09-17
545 2019-09-18 12,133,400 600 15.67 77,449,800 40,040,220 3.300 2019-09-16
546 2019-09-17 12,132,800 -75,600 15.67 77,449,800 42,464,800 3.500 2019-09-13
547 2019-09-13 12,208,400 -6,000 15.76 77,449,800 40,287,720 3.300 2019-09-11
548 2019-09-11 12,214,400 -3,600 15.77 77,449,800 38,475,360 3.150 2019-09-09
549 2019-09-10 12,218,000 -5,400 15.78 77,449,800 39,708,500 3.250 2019-09-06
550 2019-09-06 12,223,400 -27,000 15.78 77,449,800 38,503,710 3.150 2019-09-04
551 2019-08-30 12,250,400 66,600 15.82 77,449,800 37,976,240 3.100 2019-08-28
552 2019-08-26 12,183,800 -600 15.73 77,449,800 40,206,540 3.300 2019-08-22
553 2019-08-23 12,184,400 -3,000 15.73 77,449,800 38,990,080 3.200 2019-08-21
554 2019-08-22 12,187,400 -2,400 15.74 77,449,800 37,780,940 3.100 2019-08-20
555 2019-08-21 12,189,800 -98,400 15.74 77,449,800 40,835,830 3.350 2019-08-19
556 2019-08-20 12,288,200 -5,400 15.87 77,449,800 39,322,240 3.200 2019-08-16
557 2019-08-19 12,293,600 -7,200 15.87 77,449,800 40,568,880 3.300 2019-08-15
558 2019-08-15 12,300,800 -2,400 15.88 77,449,800 38,747,520 3.150 2019-08-13
559 2019-08-09 12,303,200 -39,600 15.89 77,449,800 43,061,200 3.500 2019-08-07
560 2019-08-08 12,342,800 6,000 15.94 77,449,800 42,582,660 3.450 2019-08-06
561 2019-08-06 12,336,800 9,600 15.93 77,449,800 43,178,800 3.500 2019-08-02
562 2019-07-16 12,327,200 600 15.92 77,449,800 44,994,280 3.650 2019-07-12
563 2019-07-09 12,326,600 -66,000 15.92 77,449,800 45,608,420 3.700 2019-07-05
564 2019-07-08 12,392,600 -7,200 16.00 77,449,800 45,852,620 3.700 2019-07-04
565 2019-07-05 12,399,800 -6,600 16.01 77,449,800 42,159,320 3.400 2019-07-03
566 2019-07-03 12,406,400 28,200 16.02 77,449,800 43,422,400 3.500 2019-06-28
567 2019-05-29 12,378,200 30,000 15.98 77,449,800 45,799,340 3.700 2019-05-27
568 2019-05-28 12,348,200 14,400 15.94 77,449,800 46,923,160 3.800 2019-05-24
569 2019-05-22 12,333,800 600 15.92 77,449,800 49,335,200 4.000 2019-05-20
570 2019-05-21 12,333,200 -9,000 15.92 77,449,800 49,949,460 4.050 2019-05-17
571 2019-05-15 12,342,200 3,000 15.94 77,449,800 52,454,350 4.250 2019-05-10
572 2019-05-14 12,339,200 600 15.93 77,449,800 50,590,720 4.100 2019-05-09
573 2019-05-06 12,338,600 -3,000 15.93 77,449,800 58,608,350 4.750 2019-05-02
574 2019-04-29 12,341,600 -6,600 15.93 77,449,800 58,005,520 4.700 2019-04-25
575 2019-04-26 12,348,200 1,200 15.94 77,449,800 58,036,540 4.700 2019-04-24
576 2019-04-25 12,347,000 -102,600 15.94 77,449,800 58,030,900 4.700 2019-04-23
577 2019-04-18 12,449,600 1,315,800 16.07 77,449,800 59,758,080 4.800 2019-04-16
578 2019-04-17 11,133,800 -2,400 14.38 77,449,800 53,442,240 4.800 2019-04-15
579 2019-04-16 11,136,200 -4,800 14.38 77,449,800 54,010,570 4.850 2019-04-12
580 2019-04-10 11,141,000 18,600 14.38 77,449,800 55,705,000 5.000 2019-04-08
581 2019-04-08 11,122,400 -4,800 14.36 77,449,800 54,499,760 4.900 2019-04-03
582 2019-04-04 11,127,200 -72,600 14.37 77,449,800 52,854,200 4.750 2019-04-02
583 2019-04-03 11,199,800 19,800 14.46 77,449,800 51,519,080 4.600 2019-04-01
584 2019-04-02 11,180,000 1,800 14.44 77,449,800 49,192,000 4.400 2019-03-29
585 2019-04-01 11,178,200 -1,800 14.43 77,449,800 49,742,990 4.450 2019-03-28
586 2019-03-28 11,180,000 3,000 14.44 77,449,800 49,192,000 4.400 2019-03-26
587 2019-03-19 11,177,000 -4,800 14.43 77,449,800 55,885,000 5.000 2019-03-15
588 2019-03-14 11,181,800 -2,400 14.44 77,449,800 47,522,650 4.250 2019-03-12
589 2019-03-13 11,184,200 -18,000 14.44 77,449,800 46,414,430 4.150 2019-03-11
590 2019-03-12 11,202,200 -9,600 14.46 77,449,800 44,808,800 4.000 2019-03-08
591 2019-03-08 11,211,800 3,600 14.48 77,449,800 47,650,150 4.250 2019-03-06
592 2019-03-07 11,208,200 -600 14.47 77,449,800 47,634,850 4.250 2019-03-05
593 2019-03-06 11,208,800 -7,800 14.47 77,449,800 47,076,960 4.200 2019-03-04
594 2019-03-05 11,216,600 -20,400 14.48 77,449,800 46,548,890 4.150 2019-03-01
595 2019-02-26 11,237,000 -8,400 14.51 77,449,800 49,442,800 4.400 2019-02-22
596 2019-02-19 11,245,400 27,000 14.52 77,449,800 43,857,060 3.900 2019-02-15
597 2019-02-18 11,218,400 600 14.48 77,449,800 45,434,520 4.050 2019-02-14
598 2019-02-15 11,217,800 -1,800 14.48 77,449,800 45,992,980 4.100 2019-02-13
599 2019-02-14 11,219,600 36,600 14.49 77,449,800 44,317,420 3.950 2019-02-12
600 2019-02-13 11,183,000 4,200 14.44 77,449,800 40,817,950 3.650 2019-02-11
601 2019-02-12 11,178,800 9,600 14.43 77,449,800 39,684,740 3.550 2019-02-08
602 2019-02-11 11,169,200 -4,200 14.42 77,449,800 40,209,120 3.600 2019-02-01
603 2019-01-31 11,173,400 -15,000 14.43 77,449,800 40,782,910 3.650 2019-01-29
604 2019-01-16 11,188,400 -3,600 14.45 77,449,800 38,040,560 3.400 2019-01-14
605 2019-01-15 11,192,000 8,400 14.45 77,449,800 38,052,800 3.400 2019-01-11
606 2019-01-08 11,183,600 -6,000 14.44 77,449,800 36,905,880 3.300 2019-01-04
607 2018-12-28 11,189,600 -12,000 14.45 77,449,800 36,925,680 3.300 2018-12-21
608 2018-12-20 11,201,600 -2,400 14.46 77,449,800 37,525,360 3.350 2018-12-18
609 2018-12-13 11,204,000 -17,400 14.47 77,449,800 38,093,600 3.400 2018-12-11
610 2018-12-11 11,221,400 -3,000 14.49 77,449,800 38,152,760 3.400 2018-12-07
611 2018-12-10 11,224,400 -600 14.49 77,449,800 38,724,180 3.450 2018-12-06
612 2018-12-07 11,225,000 15,000 14.49 77,449,800 39,287,500 3.500 2018-12-05
613 2018-12-05 11,210,000 7,800 14.47 77,449,800 37,553,500 3.350 2018-12-03
614 2018-12-03 11,202,200 -1,200 14.46 77,449,800 38,087,480 3.400 2018-11-29
615 2018-11-27 11,203,400 -3,000 14.47 77,449,800 37,531,390 3.350 2018-11-23
616 2018-11-23 11,206,400 13,800 14.47 77,449,800 39,782,720 3.550 2018-11-21
617 2018-11-20 11,192,600 8,400 14.45 77,449,800 37,495,210 3.350 2018-11-16
618 2018-11-14 11,184,200 -7,800 14.44 77,449,800 35,789,440 3.200 2018-11-12
619 2018-11-05 11,192,000 -3,600 14.45 77,449,800 38,052,800 3.400 2018-11-01
620 2018-10-22 11,195,600 -12,000 14.46 77,449,800 35,825,920 3.200 2018-10-18
621 2018-10-19 11,207,600 -6,000 14.47 77,449,800 36,985,080 3.300 2018-10-16
622 2018-10-16 11,213,600 7,800 14.48 77,449,800 38,686,920 3.450 2018-10-12
623 2018-10-15 11,205,800 39,000 14.47 77,449,800 38,660,010 3.450 2018-10-11
624 2018-10-11 11,166,800 -10,800 14.42 77,449,800 40,200,480 3.600 2018-10-09
625 2018-10-10 11,177,600 7,800 14.43 77,449,800 39,680,480 3.550 2018-10-08
626 2018-10-09 11,169,800 -600 14.42 77,449,800 39,652,790 3.550 2018-10-05
627 2018-10-05 11,170,400 -10,200 14.42 77,449,800 39,096,400 3.500 2018-10-03
628 2018-10-03 11,180,600 7,800 14.44 77,449,800 39,691,130 3.550 2018-09-28
629 2018-09-28 11,172,800 -4,200 14.43 77,449,800 37,987,520 3.400 2018-09-26
630 2018-09-26 11,177,000 4,800 14.43 77,449,800 39,119,500 3.500 2018-09-21
631 2018-09-21 11,172,200 7,200 14.43 77,449,800 39,102,700 3.500 2018-09-19
632 2018-09-17 11,165,000 -28,200 14.42 77,449,800 37,961,000 3.400 2018-09-13
633 2018-08-30 11,193,200 -19,200 14.45 77,449,800 38,616,540 3.450 2018-08-28
634 2018-08-23 11,212,400 -100,800 14.48 77,449,800 38,682,780 3.450 2018-08-21
635 2018-08-22 11,313,200 -91,200 14.61 77,449,800 36,767,900 3.250 2018-08-20
636 2018-08-21 11,404,400 -30,600 14.72 77,449,800 38,774,960 3.400 2018-08-17
637 2018-08-20 11,435,000 -102,000 14.76 77,449,800 37,735,500 3.300 2018-08-16
638 2018-08-17 11,537,000 -111,600 14.90 77,449,800 39,225,800 3.400 2018-08-15
639 2018-08-16 11,648,600 -8,400 15.04 77,449,800 41,352,530 3.550 2018-08-14
640 2018-08-15 11,657,000 -24,000 15.05 77,449,800 41,382,350 3.550 2018-08-13
641 2018-08-10 11,681,000 -11,400 15.08 77,449,800 43,219,700 3.700 2018-08-08
642 2018-08-03 11,692,400 -3,600 15.10 77,449,800 46,769,600 4.000 2018-08-01
643 2018-07-24 11,696,000 -6,000 15.10 77,449,800 49,123,200 4.200 2018-07-20
644 2018-07-20 11,702,000 -15,000 15.11 77,449,800 43,882,500 3.750 2018-07-18
645 2018-07-18 11,717,000 3,000 15.13 77,449,800 46,868,000 4.000 2018-07-16
646 2018-07-11 11,714,000 -15,600 15.12 77,449,800 41,584,700 3.550 2018-07-09
647 2018-07-09 11,729,600 -1,200 15.14 77,449,800 39,880,640 3.400 2018-07-05
648 2018-07-05 11,730,800 -12,000 15.15 77,449,800 44,577,040 3.800 2018-07-03
649 2018-06-28 11,742,800 -1,800 15.16 77,449,800 48,145,480 4.100 2018-06-26
650 2018-06-27 11,744,600 -12,000 15.16 77,449,800 48,740,090 4.150 2018-06-25
651 2018-06-25 11,756,600 49,800 15.18 77,449,800 50,553,380 4.300 2018-06-21
652 2018-06-22 11,706,800 6,000 15.12 77,449,800 52,095,260 4.450 2018-06-20
653 2018-06-19 11,700,800 1,200 15.11 77,449,800 54,408,720 4.650 2018-06-14
654 2018-06-15 11,699,600 1,200 15.11 77,449,800 53,233,180 4.550 2018-06-13
655 2018-05-29 11,698,400 9,000 15.10 77,449,800 53,812,640 4.600 2018-05-25
656 2018-05-28 11,689,400 6,600 15.09 77,449,800 54,355,710 4.650 2018-05-24
657 2018-05-24 11,682,800 39,600 15.08 77,449,800 56,661,580 4.850 2018-05-21
658 2018-05-23 11,643,200 15,000 15.03 77,449,800 56,469,520 4.850 2018-05-18
659 2018-05-21 11,628,200 11,400 15.01 77,449,800 56,396,770 4.850 2018-05-17
660 2018-05-18 11,616,800 600 15.00 77,449,800 56,341,480 4.850 2018-05-16
661 2018-05-17 11,616,200 -2,400 15.00 77,449,800 57,500,190 4.950 2018-05-15
662 2018-05-15 11,618,600 -33,000 15.00 77,449,800 56,350,210 4.850 2018-05-11
663 2018-05-14 11,651,600 -80,000 15.04 77,449,800 57,092,840 4.900 2018-05-10
664 2018-05-11 11,731,600 -59,200 15.15 77,449,800 56,898,260 4.850 2018-05-09
665 2018-05-10 11,790,800 -15,600 15.22 77,449,800 58,364,460 4.950 2018-05-08
666 2018-05-08 11,806,400 -30,000 15.24 77,449,800 60,212,640 5.100 2018-05-04
667 2018-05-02 11,836,400 2,400 15.28 77,449,800 58,590,180 4.950 2018-04-27
668 2018-04-27 11,834,000 -1,200 15.28 77,449,800 60,353,400 5.100 2018-04-25
669 2018-04-26 11,835,200 -2,400 15.28 77,449,800 59,176,000 5.000 2018-04-24
670 2018-04-25 11,837,600 -69,000 15.28 77,449,800 58,596,120 4.950 2018-04-23
671 2018-04-24 11,906,600 10,800 15.37 77,449,800 57,747,010 4.850 2018-04-20
672 2018-04-20 11,895,800 -9,600 15.36 77,449,800 60,668,580 5.100 2018-04-18
673 2018-04-19 11,905,400 -51,600 15.37 77,449,800 59,527,000 5.000 2018-04-17
674 2018-04-18 11,957,000 -30,600 15.44 77,449,800 63,372,100 5.300 2018-04-16
675 2018-04-17 11,987,600 64,800 15.48 77,449,800 59,938,000 5.000 2018-04-13
676 2018-04-13 11,922,800 26,400 15.39 77,449,800 61,998,560 5.200 2018-04-11
677 2018-04-12 11,896,400 -4,200 15.36 77,449,800 57,697,540 4.850 2018-04-10
678 2018-04-11 11,900,600 -60,600 15.37 77,449,800 58,312,940 4.900 2018-04-09
679 2018-04-04 11,961,200 1,800 15.44 77,449,800 61,002,120 5.100 2018-03-29
680 2018-03-29 11,959,400 5,400 15.44 77,449,800 60,992,940 5.100 2018-03-27
681 2018-03-28 11,954,000 -1,800 15.43 77,449,800 59,770,000 5.000 2018-03-26
682 2018-03-27 11,955,800 -78,600 15.44 77,449,800 59,181,210 4.950 2018-03-23
683 2018-03-23 12,034,400 -2,400 15.54 77,449,800 62,578,880 5.200 2018-03-21
684 2018-03-22 12,036,800 1,800 15.54 77,449,800 61,387,680 5.100 2018-03-20
685 2018-03-21 12,035,000 4,200 15.54 77,449,800 63,785,500 5.300 2018-03-19
686 2018-03-20 12,030,800 9,600 15.53 77,449,800 63,763,240 5.300 2018-03-16
687 2018-03-16 12,021,200 33,600 15.52 77,449,800 64,914,480 5.400 2018-03-14
688 2018-03-15 11,987,600 1,200 15.48 77,449,800 63,534,280 5.300 2018-03-13
689 2018-03-14 11,986,400 90,000 15.48 77,449,800 62,329,280 5.200 2018-03-12
690 2018-03-12 11,896,400 7,200 15.36 77,449,800 59,482,000 5.000 2018-03-08
691 2018-03-09 11,889,200 42,000 15.35 77,449,800 60,634,920 5.100 2018-03-07
692 2018-03-08 11,847,200 1,800 15.30 77,449,800 59,236,000 5.000 2018-03-06
693 2018-02-28 11,845,400 6,000 15.29 77,449,800 59,227,000 5.000 2018-02-26
694 2018-02-27 11,839,400 -5,400 15.29 77,449,800 60,380,940 5.100 2018-02-23
695 2018-02-22 11,844,800 27,000 15.29 77,449,800 58,631,760 4.950 2018-02-20
696 2018-02-13 11,817,800 3,000 15.26 77,449,800 57,907,220 4.900 2018-02-09
697 2018-02-09 11,814,800 -2,400 15.25 77,449,800 61,436,960 5.200 2018-02-07
698 2018-02-08 11,817,200 -31,800 15.26 77,449,800 63,812,880 5.400 2018-02-06
699 2018-02-07 11,849,000 -36,000 15.30 77,449,800 67,539,300 5.700 2018-02-05
700 2018-02-06 11,885,000 3,000 15.35 77,449,800 66,556,000 5.600 2018-02-02
701 2018-02-05 11,882,000 10,200 15.34 77,449,800 64,162,800 5.400 2018-02-01
702 2018-02-02 11,871,800 6,000 15.33 77,449,800 65,294,900 5.500 2018-01-31
703 2018-01-31 11,865,800 -12,000 15.32 77,449,800 67,635,060 5.700 2018-01-29
704 2018-01-30 11,877,800 -60,600 15.34 77,449,800 70,079,020 5.900 2018-01-26
705 2018-01-26 11,938,400 -4,800 15.41 77,449,800 63,273,520 5.300 2018-01-24
706 2018-01-24 11,943,200 16,200 15.42 77,449,800 59,716,000 5.000 2018-01-22
707 2018-01-23 11,927,000 18,000 15.40 77,449,800 62,020,400 5.200 2018-01-19
708 2018-01-22 11,909,000 18,000 15.38 77,449,800 60,735,900 5.100 2018-01-18
709 2018-01-19 11,891,000 -70,200 15.35 77,449,800 59,455,000 5.000 2018-01-17
710 2018-01-18 11,961,200 -6,600 15.44 77,449,800 59,806,000 5.000 2018-01-16
711 2018-01-15 11,967,800 600 15.45 77,449,800 59,839,000 5.000 2018-01-11
712 2018-01-12 11,967,200 15,000 15.45 77,449,800 62,229,440 5.200 2018-01-10
713 2018-01-10 11,952,200 12,000 15.43 77,449,800 62,151,440 5.200 2018-01-08
714 2018-01-09 11,940,200 21,000 15.42 77,449,800 63,283,060 5.300 2018-01-05
715 2018-01-08 11,919,200 37,800 15.39 77,449,800 65,555,600 5.500 2018-01-04
716 2018-01-05 11,881,400 80,400 15.34 77,449,800 62,971,420 5.300 2018-01-03
717 2018-01-02 11,801,000 7,800 15.24 77,449,800 59,005,000 5.000 2017-12-28
718 2017-12-29 11,793,200 2,400 15.23 77,449,800 57,786,680 4.900 2017-12-27
719 2017-12-19 11,790,800 3,600 15.22 77,449,800 61,312,160 5.200 2017-12-15
720 2017-12-15 11,787,200 -30,000 15.22 77,449,800 60,114,720 5.100 2017-12-13
721 2017-12-11 11,817,200 -20,400 15.26 77,449,800 58,495,140 4.950 2017-12-07
722 2017-12-08 11,837,600 12,000 15.28 77,449,800 60,371,760 5.100 2017-12-06
723 2017-12-05 11,825,600 22,200 15.27 77,449,800 61,493,120 5.200 2017-12-01
724 2017-11-27 11,803,400 6,000 15.24 77,449,800 61,377,680 5.200 2017-11-23
725 2017-11-24 11,797,400 12,000 15.23 77,449,800 61,346,480 5.200 2017-11-22
726 2017-11-23 11,785,400 1,800 15.22 77,449,800 62,462,620 5.300 2017-11-21
727 2017-11-22 11,783,600 -12,000 15.21 77,449,800 64,809,800 5.500 2017-11-20
728 2017-11-20 11,795,600 7,200 15.23 77,449,800 64,875,800 5.500 2017-11-16
729 2017-11-17 11,788,400 7,800 15.22 77,449,800 64,836,200 5.500 2017-11-15
730 2017-11-14 11,780,600 -6,000 15.21 77,449,800 67,149,420 5.700 2017-11-10
731 2017-11-09 11,786,600 1,800 15.22 77,449,800 68,362,280 5.800 2017-11-07
732 2017-11-08 11,784,800 -6,000 15.22 77,449,800 69,530,320 5.900 2017-11-06
733 2017-11-03 11,790,800 34,800 15.22 77,449,800 69,565,720 5.900 2017-11-01
734 2017-10-31 11,756,000 10,200 15.18 77,449,800 68,184,800 5.800 2017-10-27
735 2017-10-30 11,745,800 -22,200 15.17 77,449,800 69,300,220 5.900 2017-10-26
736 2017-10-26 11,768,000 9,000 15.19 77,449,800 69,431,200 5.900 2017-10-24
737 2017-10-25 11,759,000 12,000 15.18 77,449,800 69,378,100 5.900 2017-10-23
738 2017-10-24 11,747,000 -3,000 15.17 77,449,800 71,656,700 6.100 2017-10-20
739 2017-10-23 11,750,000 -7,800 15.17 77,449,800 70,500,000 6.000 2017-10-19
740 2017-10-20 11,757,800 -25,800 15.18 77,449,800 74,074,140 6.300 2017-10-18
741 2017-10-19 11,783,600 1,800 15.21 77,449,800 69,523,240 5.900 2017-10-17
742 2017-10-17 11,781,800 26,400 15.21 77,449,800 70,690,800 6.000 2017-10-13
743 2017-10-16 11,755,400 -24,000 15.18 77,449,800 68,181,320 5.800 2017-10-12
744 2017-10-13 11,779,400 18,000 15.21 77,449,800 70,676,400 6.000 2017-10-11
745 2017-10-12 11,761,400 -2,400 15.19 77,449,800 69,392,260 5.900 2017-10-10
746 2017-10-11 11,763,800 12,000 15.19 77,449,800 70,582,800 6.000 2017-10-09
747 2017-10-06 11,751,800 1,800 15.17 77,449,800 68,160,440 5.800 2017-10-03
748 2017-10-04 11,750,000 6,000 15.17 77,449,800 70,500,000 6.000 2017-09-29
749 2017-10-03 11,744,000 1,800 15.16 77,449,800 72,812,800 6.200 2017-09-28
750 2017-09-29 11,742,200 -6,600 15.16 77,449,800 73,975,860 6.300 2017-09-27
751 2017-09-27 11,748,800 16,800 15.17 77,449,800 72,842,560 6.200 2017-09-25
752 2017-09-26 11,732,000 52,800 15.15 77,449,800 75,084,800 6.400 2017-09-22
753 2017-09-18 11,679,200 -2,400 15.08 77,449,800 68,907,280 5.900 2017-09-14
754 2017-09-15 11,681,600 -31,800 15.08 77,449,800 70,089,600 6.000 2017-09-13
755 2017-09-07 11,713,400 10,200 15.12 77,449,800 60,909,680 5.200 2017-09-05
756 2017-09-06 11,703,200 -16,800 15.11 77,449,800 58,516,000 5.000 2017-09-04
757 2017-09-05 11,720,000 -600 15.13 77,449,800 60,944,000 5.200 2017-09-01
758 2017-09-01 11,720,600 15,600 15.13 77,449,800 62,119,180 5.300 2017-08-30
759 2017-08-31 11,705,000 1,200 15.11 77,449,800 63,207,000 5.400 2017-08-29
760 2017-08-30 11,703,800 1,800 15.11 77,449,800 60,859,760 5.200 2017-08-28
761 2017-08-29 11,702,000 -79,200 15.11 77,449,800 63,190,800 5.400 2017-08-25
762 2017-08-28 11,781,200 -1,800 15.21 77,449,800 61,262,240 5.200 2017-08-24
763 2017-08-22 11,783,000 -1,200 15.21 77,449,800 62,449,900 5.300 2017-08-18
764 2017-08-17 11,784,200 1,200 15.22 77,449,800 63,634,680 5.400 2017-08-15
765 2017-08-14 11,783,000 -33,600 15.21 77,449,800 63,628,200 5.400 2017-08-10
766 2017-08-07 11,816,600 -12,000 15.26 77,449,800 62,627,980 5.300 2017-08-03
767 2017-08-03 11,828,600 -12,600 15.27 77,449,800 63,874,440 5.400 2017-08-01
768 2017-07-27 11,841,200 18,000 15.29 77,449,800 63,942,480 5.400 2017-07-25
769 2017-07-25 11,823,200 -30,000 15.27 77,449,800 63,845,280 5.400 2017-07-21
770 2017-07-21 11,853,200 -1,200 15.30 77,449,800 66,377,920 5.600 2017-07-19
771 2017-07-17 11,854,400 30,000 15.31 77,449,800 65,199,200 5.500 2017-07-13
772 2017-07-14 11,824,400 -6,000 15.27 77,449,800 62,669,320 5.300 2017-07-12
773 2017-07-12 11,830,400 -1,800 15.27 77,449,800 63,884,160 5.400 2017-07-10
774 2017-07-10 11,832,200 24,600 15.28 77,449,800 62,710,660 5.300 2017-07-06
775 2017-07-06 11,807,600 3,000 15.25 77,449,800 61,399,520 5.200 2017-07-04
776 2017-07-05 11,804,600 -13,200 15.24 77,449,800 63,744,840 5.400 2017-07-03
777 2017-06-30 11,817,800 -67,800 15.26 77,449,800 63,816,120 5.400 2017-06-28
778 2017-06-29 11,885,600 12,600 15.35 77,449,800 65,370,800 5.500 2017-06-27
779 2017-06-28 11,873,000 19,800 15.33 77,449,800 66,488,800 5.600 2017-06-26
780 2017-06-26 11,853,200 12,000 15.30 77,449,800 66,377,920 5.600 2017-06-22
781 2017-06-22 11,841,200 -36,000 15.29 77,449,800 67,494,840 5.700 2017-06-20
782 2017-06-21 11,877,200 3,600 15.34 77,449,800 68,887,760 5.800 2017-06-19
783 2017-06-16 11,873,600 6,000 15.33 77,449,800 68,866,880 5.800 2017-06-14
784 2017-06-15 11,867,600 47,400 15.32 77,449,800 67,645,320 5.700 2017-06-13
785 2017-06-13 11,820,200 21,000 15.26 77,449,800 69,739,180 5.900 2017-06-09
786 2017-06-12 11,799,200 12,600 15.23 77,449,800 71,975,120 6.100 2017-06-08
787 2017-06-08 11,786,600 4,200 15.22 77,449,800 70,719,600 6.000 2017-06-06
788 2017-06-07 11,782,400 3,000 15.21 77,449,800 70,694,400 6.000 2017-06-05
789 2017-06-06 11,779,400 9,000 15.21 77,449,800 71,854,340 6.100 2017-06-02
790 2017-05-31 11,770,400 13,800 15.20 77,449,800 70,622,400 6.000 2017-05-26
791 2017-05-26 11,756,600 13,200 15.18 77,449,800 71,715,260 6.100 2017-05-24
792 2017-05-25 11,743,400 3,000 15.16 77,449,800 73,983,420 6.300 2017-05-23
793 2017-05-24 11,740,400 -15,000 15.16 77,449,800 73,964,520 6.300 2017-05-22
794 2017-05-23 11,755,400 -1,800 15.18 77,449,800 75,234,560 6.400 2017-05-19
795 2017-05-22 11,757,200 36,000 15.18 77,449,800 74,070,360 6.300 2017-05-18
796 2017-05-17 11,721,200 -4,800 15.13 77,449,800 76,187,800 6.500 2017-05-15
797 2017-05-16 11,726,000 3,000 15.14 77,449,800 76,219,000 6.500 2017-05-12
798 2017-05-08 11,723,000 19,800 15.14 77,449,800 77,371,800 6.600 2017-05-04
799 2017-05-02 11,703,200 -12,000 15.11 77,449,800 74,900,480 6.400 2017-04-27
800 2017-04-27 11,715,200 -6,000 15.13 77,449,800 74,977,280 6.400 2017-04-25
801 2017-04-24 11,721,200 -1,200 15.13 77,449,800 76,187,800 6.500 2017-04-20
802 2017-04-21 11,722,400 4,200 15.14 77,449,800 76,195,600 6.500 2017-04-19
803 2017-04-20 11,718,200 9,600 15.13 77,449,800 76,168,300 6.500 2017-04-18
804 2017-04-19 11,708,600 19,800 15.12 77,449,800 78,447,620 6.700 2017-04-13
805 2017-04-18 11,688,800 3,600 15.09 77,449,800 78,314,960 6.700 2017-04-12
806 2017-04-13 11,685,200 3,000 15.09 77,449,800 78,290,840 6.700 2017-04-11
807 2017-04-12 11,682,200 -13,200 15.08 77,449,800 80,607,180 6.900 2017-04-10
808 2017-04-10 11,695,400 -36,000 15.10 77,449,800 83,037,340 7.100 2017-04-06
809 2017-04-07 11,731,400 -86,400 15.15 77,449,800 85,639,220 7.300 2017-04-05
810 2017-03-31 11,817,800 -57,000 15.26 77,449,800 76,815,700 6.500 2017-03-29
811 2017-03-29 11,874,800 -15,000 15.33 77,449,800 75,998,720 6.400 2017-03-27
812 2017-03-28 11,889,800 96,000 15.35 77,449,800 79,661,660 6.700 2017-03-24
813 2017-03-24 11,793,800 6,000 15.23 77,449,800 77,839,080 6.600 2017-03-22
814 2017-03-22 11,787,800 15,000 15.22 77,449,800 80,157,040 6.800 2017-03-20
815 2017-03-21 11,772,800 4,800 15.20 77,449,800 81,232,320 6.900 2017-03-17
816 2017-03-20 11,768,000 -6,000 15.19 77,449,800 77,668,800 6.600 2017-03-16
817 2017-03-17 11,774,000 2,400 15.20 77,449,800 75,353,600 6.400 2017-03-15
818 2017-03-16 11,771,600 9,600 15.20 77,449,800 75,338,240 6.400 2017-03-14
819 2017-03-15 11,762,000 19,800 15.19 77,449,800 75,276,800 6.400 2017-03-13
820 2017-03-14 11,742,200 4,200 15.16 77,449,800 73,975,860 6.300 2017-03-10
821 2017-03-08 11,738,000 -6,000 15.16 77,449,800 73,949,400 6.300 2017-03-06
822 2017-03-07 11,744,000 10,800 15.16 77,449,800 76,336,000 6.500 2017-03-03
823 2017-03-03 11,733,200 -3,000 15.15 77,449,800 76,265,800 6.500 2017-03-01
824 2017-02-27 11,736,200 600 15.15 77,449,800 77,458,920 6.600 2017-02-23
825 2017-02-23 11,735,600 12,000 15.15 77,449,800 77,454,960 6.600 2017-02-21
826 2017-02-17 11,723,600 -1,800 15.14 77,449,800 79,720,480 6.800 2017-02-15
827 2017-02-16 11,725,400 6,000 15.14 77,449,800 78,560,180 6.700 2017-02-14
828 2017-02-14 11,719,400 1,800 15.13 77,449,800 77,348,040 6.600 2017-02-10
829 2017-02-13 11,717,600 14,400 15.13 77,449,800 76,164,400 6.500 2017-02-09
830 2017-02-10 11,703,200 19,200 15.11 77,449,800 76,070,800 6.500 2017-02-08
831 2017-02-09 11,684,000 600 15.09 77,449,800 77,114,400 6.600 2017-02-07
832 2017-02-01 11,683,400 -5,400 15.09 77,449,800 77,110,440 6.600 2017-01-25
833 2017-01-25 11,688,800 -12,000 15.09 77,449,800 75,977,200 6.500 2017-01-23
834 2017-01-24 11,700,800 -30,000 15.11 77,449,800 77,225,280 6.600 2017-01-20
835 2017-01-18 11,730,800 -9,000 15.15 77,449,800 78,596,360 6.700 2017-01-16
836 2017-01-17 11,739,800 -24,000 15.16 77,449,800 79,830,640 6.800 2017-01-13
837 2017-01-11 11,763,800 -10,200 15.19 77,449,800 81,170,220 6.900 2017-01-09
838 2017-01-09 11,774,000 -6,000 15.20 77,449,800 82,418,000 7.000 2017-01-05
839 2017-01-04 11,780,000 42,000 15.21 77,449,800 85,994,000 7.300 2016-12-30
840 2016-12-30 11,738,000 32,400 15.16 77,449,800 84,513,600 7.200 2016-12-28
841 2016-12-29 11,705,600 -1,200 15.11 77,449,800 81,939,200 7.000 2016-12-23
842 2016-12-23 11,706,800 2,400 15.12 77,449,800 80,776,920 6.900 2016-12-21
843 2016-12-22 11,704,400 3,600 15.11 77,449,800 83,101,240 7.100 2016-12-20
844 2016-12-21 11,700,800 30,600 15.11 77,449,800 83,075,680 7.100 2016-12-19
845 2016-12-20 11,670,200 9,000 15.07 77,449,800 81,691,400 7.000 2016-12-16
846 2016-12-19 11,661,200 -51,000 15.06 77,449,800 81,628,400 7.000 2016-12-15
847 2016-12-16 11,712,200 65,400 15.12 77,449,800 81,985,400 7.000 2016-12-14
848 2016-12-15 11,646,800 85,200 15.04 77,449,800 78,033,560 6.700 2016-12-13
849 2016-12-12 11,561,600 -3,000 14.93 77,449,800 77,462,720 6.700 2016-12-08
850 2016-12-05 11,564,600 1,800 14.93 77,449,800 77,482,820 6.700 2016-12-01
851 2016-12-02 11,562,800 23,400 14.93 77,449,800 77,470,760 6.700 2016-11-30
852 2016-12-01 11,539,400 -12,000 14.90 77,449,800 77,313,980 6.700 2016-11-29
853 2016-11-30 11,551,400 60,000 14.91 77,449,800 75,084,100 6.500 2016-11-28
854 2016-11-28 11,491,400 -3,000 14.84 77,449,800 70,097,540 6.100 2016-11-24
855 2016-11-25 11,494,400 13,800 14.84 77,449,800 70,115,840 6.100 2016-11-23
856 2016-11-24 11,480,600 -76,200 14.82 77,449,800 71,179,720 6.200 2016-11-22
857 2016-11-23 11,556,800 -28,800 14.92 77,449,800 72,807,840 6.300 2016-11-21
858 2016-11-22 11,585,600 -3,000 14.96 77,449,800 72,989,280 6.300 2016-11-18
859 2016-11-21 11,588,600 -77,400 14.96 77,449,800 73,008,180 6.300 2016-11-17
860 2016-11-18 11,666,000 600 15.06 77,449,800 75,829,000 6.500 2016-11-16
861 2016-11-17 11,665,400 -15,000 15.06 77,449,800 75,825,100 6.500 2016-11-15
862 2016-11-16 11,680,400 -600 15.08 77,449,800 75,922,600 6.500 2016-11-14
863 2016-11-15 11,681,000 -12,000 15.08 77,449,800 77,094,600 6.600 2016-11-11
864 2016-11-14 11,693,000 -10,800 15.10 77,449,800 76,004,500 6.500 2016-11-10
865 2016-11-11 11,703,800 3,600 15.11 77,449,800 74,904,320 6.400 2016-11-09
866 2016-11-09 11,700,200 1,200 15.11 77,449,800 76,051,300 6.500 2016-11-07
867 2016-11-08 11,699,000 -18,000 15.11 77,449,800 78,383,300 6.700 2016-11-04
868 2016-11-04 11,717,000 -1,200 15.13 77,449,800 78,503,900 6.700 2016-11-02
869 2016-11-03 11,718,200 -12,000 15.13 77,449,800 78,511,940 6.700 2016-11-01
870 2016-10-20 11,730,200 -73,200 15.15 77,449,800 80,938,380 6.900 2016-10-18
871 2016-10-19 11,803,400 -50,400 15.24 77,449,800 80,263,120 6.800 2016-10-17
872 2016-10-18 11,853,800 -9,000 15.31 77,449,800 82,976,600 7.000 2016-10-14
873 2016-10-17 11,862,800 -1,200 15.32 77,449,800 83,039,600 7.000 2016-10-13
874 2016-10-14 11,864,000 6,000 15.32 77,449,800 83,048,000 7.000 2016-10-12
875 2016-10-13 11,858,000 48,600 15.31 77,449,800 85,377,600 7.200 2016-10-11
876 2016-10-12 11,809,400 36,000 15.25 77,449,800 80,303,920 6.800 2016-10-07
877 2016-10-11 11,773,400 1,200 15.20 77,449,800 83,591,140 7.100 2016-10-06
878 2016-10-05 11,772,200 -1,200 15.20 77,449,800 80,050,960 6.800 2016-10-03
879 2016-10-04 11,773,400 -6,600 15.20 77,449,800 80,059,120 6.800 2016-09-30
880 2016-09-30 11,780,000 600 15.21 77,449,800 78,926,000 6.700 2016-09-28
881 2016-09-29 11,779,400 -24,000 15.21 77,449,800 77,744,040 6.600 2016-09-27
882 2016-09-28 11,803,400 -43,200 15.24 77,449,800 79,082,780 6.700 2016-09-26
883 2016-09-27 11,846,600 -36,600 15.30 77,449,800 81,741,540 6.900 2016-09-23
884 2016-09-23 11,883,200 -3,000 15.34 77,449,800 83,182,400 7.000 2016-09-21
885 2016-09-22 11,886,200 4,200 15.35 77,449,800 80,826,160 6.800 2016-09-20
886 2016-09-21 11,882,000 -16,200 15.34 77,449,800 80,797,600 6.800 2016-09-19
887 2016-09-19 11,898,200 -18,000 15.36 77,449,800 78,528,120 6.600 2016-09-14
888 2016-09-14 11,916,200 19,800 15.39 77,449,800 79,838,540 6.700 2016-09-12
889 2016-09-12 11,896,400 -21,000 15.36 77,449,800 82,085,160 6.900 2016-09-08
890 2016-09-09 11,917,400 54,600 15.39 77,449,800 81,038,320 6.800 2016-09-07
891 2016-09-08 11,862,800 90,600 15.32 77,449,800 83,039,600 7.000 2016-09-06
892 2016-09-06 11,772,200 8,400 15.20 77,449,800 78,873,740 6.700 2016-09-02
893 2016-09-05 11,763,800 -49,800 15.19 77,449,800 84,699,360 7.200 2016-09-01
894 2016-09-01 11,813,600 -15,000 15.25 77,449,800 76,788,400 6.500 2016-08-30
895 2016-08-30 11,828,600 -30,000 15.27 77,449,800 78,068,760 6.600 2016-08-26
896 2016-08-29 11,858,600 -21,000 15.31 77,449,800 79,452,620 6.700 2016-08-25
897 2016-08-25 11,879,600 3,000 15.34 77,449,800 79,593,320 6.700 2016-08-23
898 2016-08-24 11,876,600 -6,000 15.33 77,449,800 79,573,220 6.700 2016-08-22
899 2016-08-23 11,882,600 1,200 15.34 77,449,800 78,425,160 6.600 2016-08-19
900 2016-08-22 11,881,400 -34,800 15.34 77,449,800 80,793,520 6.800 2016-08-18
901 2016-08-18 11,916,200 -18,000 15.39 77,449,800 77,455,300 6.500 2016-08-16
902 2016-08-17 11,934,200 -6,000 15.41 77,449,800 78,765,720 6.600 2016-08-15
903 2016-08-15 11,940,200 1,200 15.42 77,449,800 75,223,260 6.300 2016-08-11
904 2016-08-08 11,939,000 1,200 15.42 77,449,800 71,634,000 6.000 2016-08-04
905 2016-08-03 11,937,800 -7,800 15.41 77,449,800 71,626,800 6.000 2016-07-29
906 2016-08-01 11,945,600 -12,000 15.42 77,449,800 72,868,160 6.100 2016-07-28
907 2016-07-29 11,957,600 22,200 15.44 77,449,800 72,941,360 6.100 2016-07-27
908 2016-07-28 11,935,400 -1,200 15.41 77,449,800 75,193,020 6.300 2016-07-26
909 2016-07-27 11,936,600 1,800 15.41 77,449,800 75,200,580 6.300 2016-07-25
910 2016-07-25 11,934,800 -1,800 15.41 77,449,800 70,415,320 5.900 2016-07-21
911 2016-07-22 11,936,600 1,200 15.41 77,449,800 71,619,600 6.000 2016-07-20
912 2016-07-18 11,935,400 25,800 15.41 77,449,800 69,225,320 5.800 2016-07-14
913 2016-07-14 11,909,600 15,000 15.38 77,449,800 69,075,680 5.800 2016-07-12
914 2016-07-08 11,894,600 -11,400 15.36 77,449,800 70,178,140 5.900 2016-07-06
915 2016-07-07 11,906,000 3,600 15.37 77,449,800 70,245,400 5.900 2016-07-05
916 2016-07-06 11,902,400 7,800 15.37 77,449,800 71,414,400 6.000 2016-07-04
917 2016-07-04 11,894,600 -13,200 15.36 77,449,800 68,988,680 5.800 2016-06-29
918 2016-06-30 11,907,800 -12,600 15.37 77,449,800 67,874,460 5.700 2016-06-28
919 2016-06-28 11,920,400 -19,200 15.39 77,449,800 60,794,040 5.100 2016-06-24
920 2016-06-27 11,939,600 6,000 15.42 77,449,800 62,085,920 5.200 2016-06-23
921 2016-06-24 11,933,600 30,000 15.41 77,449,800 64,441,440 5.400 2016-06-22
922 2016-06-22 11,903,600 -3,000 15.37 77,449,800 63,089,080 5.300 2016-06-20
923 2016-06-20 11,906,600 -57,000 15.37 77,449,800 63,104,980 5.300 2016-06-16
924 2016-06-17 11,963,600 -9,600 15.45 77,449,800 65,799,800 5.500 2016-06-15
925 2016-06-16 11,973,200 -18,000 15.46 77,449,800 64,655,280 5.400 2016-06-14
926 2016-06-15 11,991,200 -24,000 15.48 77,449,800 63,553,360 5.300 2016-06-13
927 2016-06-13 12,015,200 9,600 15.51 77,449,800 68,486,640 5.700 2016-06-08
928 2016-06-01 12,005,600 -21,000 15.50 77,449,800 72,033,600 6.000 2016-05-30
929 2016-05-31 12,026,600 -15,000 15.53 77,449,800 72,159,600 6.000 2016-05-27
930 2016-05-23 12,041,600 600 15.55 77,449,800 72,249,600 6.000 2016-05-19
931 2016-05-19 12,041,000 42,600 15.55 77,449,800 73,450,100 6.100 2016-05-17
932 2016-05-17 11,998,400 -12,000 15.49 77,449,800 71,990,400 6.000 2016-05-13
933 2016-05-13 12,010,400 -18,000 15.51 77,449,800 73,263,440 6.100 2016-05-11
934 2016-05-11 12,028,400 12,000 15.53 77,449,800 72,170,400 6.000 2016-05-09
935 2016-05-05 12,016,400 12,000 15.52 77,449,800 74,501,680 6.200 2016-05-03
936 2016-05-04 12,004,400 -13,200 15.50 77,449,800 76,828,160 6.400 2016-04-29
937 2016-05-03 12,017,600 12,000 15.52 77,449,800 75,710,880 6.300 2016-04-28
938 2016-04-29 12,005,600 -6,000 15.50 77,449,800 75,635,280 6.300 2016-04-27
939 2016-04-27 12,011,600 15,000 15.51 77,449,800 76,874,240 6.400 2016-04-25
940 2016-04-26 11,996,600 -10,200 15.49 77,449,800 79,177,560 6.600 2016-04-22
941 2016-04-25 12,006,800 -11,400 15.50 77,449,800 81,646,240 6.800 2016-04-21
942 2016-04-22 12,018,200 -69,000 15.52 77,449,800 80,521,940 6.700 2016-04-20
943 2016-04-21 12,087,200 -70,800 15.61 77,449,800 82,192,960 6.800 2016-04-19
944 2016-04-20 12,158,000 -11,400 15.70 77,449,800 81,458,600 6.700 2016-04-18
945 2016-04-14 12,169,400 -6,600 15.71 77,449,800 81,534,980 6.700 2016-04-12
946 2016-04-13 12,176,000 -3,000 15.72 77,449,800 80,361,600 6.600 2016-04-11
947 2016-04-12 12,179,000 -1,800 15.73 77,449,800 77,945,600 6.400 2016-04-08
948 2016-04-11 12,180,800 -10,800 15.73 77,449,800 79,175,200 6.500 2016-04-07
949 2016-04-07 12,191,600 6,000 15.74 77,449,800 78,026,240 6.400 2016-04-05
950 2016-04-06 12,185,600 18,000 15.73 77,449,800 79,206,400 6.500 2016-04-01
951 2016-04-05 12,167,600 9,000 15.71 77,449,800 80,306,160 6.600 2016-03-31
952 2016-04-01 12,158,600 22,800 15.70 77,449,800 79,030,900 6.500 2016-03-30
953 2016-03-31 12,135,800 -18,000 15.67 77,449,800 80,096,280 6.600 2016-03-29
954 2016-03-29 12,153,800 -9,000 15.69 77,449,800 83,861,220 6.900 2016-03-23
955 2016-03-22 12,162,800 -9,600 15.70 77,449,800 86,355,880 7.100 2016-03-18
956 2016-03-21 12,172,400 -13,200 15.72 77,449,800 83,989,560 6.900 2016-03-17
957 2016-03-18 12,185,600 19,800 15.73 77,449,800 82,862,080 6.800 2016-03-16
958 2016-03-17 12,165,800 -142,200 15.71 77,449,800 83,944,020 6.900 2016-03-15
959 2016-03-16 12,308,000 -74,400 15.89 77,449,800 80,002,000 6.500 2016-03-14
960 2016-03-15 12,382,400 11,400 15.99 77,449,800 78,009,120 6.300 2016-03-11
961 2016-03-14 12,371,000 -9,600 15.97 77,449,800 77,937,300 6.300 2016-03-10
962 2016-03-11 12,380,600 -33,000 15.99 77,449,800 76,759,720 6.200 2016-03-09
963 2016-03-10 12,413,600 -36,000 16.03 77,449,800 79,447,040 6.400 2016-03-08
964 2016-03-09 12,449,600 -30,000 16.07 77,449,800 80,922,400 6.500 2016-03-07
965 2016-03-08 12,479,600 -30,000 16.11 77,449,800 81,117,400 6.500 2016-03-04
966 2016-03-07 12,509,600 -12,000 16.15 77,449,800 80,061,440 6.400 2016-03-03
967 2016-03-04 12,521,600 -42,600 16.17 77,449,800 81,390,400 6.500 2016-03-02
968 2016-03-03 12,564,200 -12,000 16.22 77,449,800 77,898,040 6.200 2016-03-01
969 2016-03-02 12,576,200 21,000 16.24 77,449,800 77,972,440 6.200 2016-02-29
970 2016-03-01 12,555,200 -14,400 16.21 77,449,800 79,097,760 6.300 2016-02-26
971 2016-02-29 12,569,600 -4,800 16.23 77,449,800 77,931,520 6.200 2016-02-25
972 2016-02-26 12,574,400 -4,200 16.24 77,449,800 79,218,720 6.300 2016-02-24
973 2016-02-25 12,578,600 -9,000 16.24 77,449,800 81,760,900 6.500 2016-02-23
974 2016-02-24 12,587,600 -135,000 16.25 77,449,800 83,078,160 6.600 2016-02-22
975 2016-02-23 12,722,600 -28,800 16.43 77,449,800 77,607,860 6.100 2016-02-19
976 2016-02-22 12,751,400 -15,600 16.46 77,449,800 76,508,400 6.000 2016-02-18
977 2016-02-19 12,767,000 -12,000 16.48 77,449,800 76,602,000 6.000 2016-02-17
978 2016-02-18 12,779,000 -21,000 16.50 77,449,800 75,396,100 5.900 2016-02-16
979 2016-02-17 12,800,000 -18,000 16.53 77,449,800 74,240,000 5.800 2016-02-15
980 2016-02-16 12,818,000 18,600 16.55 77,449,800 71,780,800 5.600 2016-02-12
981 2016-02-15 12,799,400 31,200 16.53 77,449,800 72,956,580 5.700 2016-02-11
982 2016-02-12 12,768,200 -7,800 16.49 77,449,800 77,886,020 6.100 2016-02-05
983 2016-02-11 12,776,000 -75,000 16.50 77,449,800 77,933,600 6.100 2016-02-04
984 2016-02-04 12,851,000 -6,600 16.59 77,449,800 78,391,100 6.100 2016-02-02
985 2016-02-03 12,857,600 -15,000 16.60 77,449,800 77,145,600 6.000 2016-02-01
986 2016-02-02 12,872,600 5,400 16.62 77,449,800 78,522,860 6.100 2016-01-29
987 2016-02-01 12,867,200 -4,200 16.61 77,449,800 73,343,040 5.700 2016-01-28
988 2016-01-29 12,871,400 46,800 16.62 77,449,800 74,654,120 5.800 2016-01-27
989 2016-01-28 12,824,600 2,400 16.56 77,449,800 74,382,680 5.800 2016-01-26
990 2016-01-27 12,822,200 -7,800 16.56 77,449,800 76,933,200 6.000 2016-01-25
991 2016-01-26 12,830,000 -125,400 16.57 77,449,800 74,414,000 5.800 2016-01-22
992 2016-01-25 12,955,400 9,600 16.73 77,449,800 76,436,860 5.900 2016-01-21
993 2016-01-22 12,945,800 46,200 16.72 77,449,800 78,969,380 6.100 2016-01-20
994 2016-01-21 12,899,600 -34,200 16.66 77,449,800 83,847,400 6.500 2016-01-19
995 2016-01-20 12,933,800 4,200 16.70 77,449,800 81,482,940 6.300 2016-01-18
996 2016-01-19 12,929,600 -22,800 16.69 77,449,800 82,749,440 6.400 2016-01-15
997 2016-01-18 12,952,400 -11,400 16.72 77,449,800 84,190,600 6.500 2016-01-14
998 2016-01-15 12,963,800 1,200 16.74 77,449,800 84,264,700 6.500 2016-01-13
999 2016-01-14 12,962,600 -68,400 16.74 77,449,800 85,553,160 6.600 2016-01-12
1000 2016-01-13 13,031,000 46,800 16.83 77,449,800 84,701,500 6.500 2016-01-11
1001 2016-01-12 12,984,200 -3,600 16.76 77,449,800 90,889,400 7.000 2016-01-08
1002 2016-01-11 12,987,800 27,000 16.77 77,449,800 87,018,260 6.700 2016-01-07
1003 2016-01-08 12,960,800 27,000 16.73 77,449,800 93,317,760 7.200 2016-01-06
1004 2016-01-07 12,933,800 19,200 16.70 77,449,800 91,829,980 7.100 2016-01-05
1005 2016-01-06 12,914,600 -14,400 16.67 77,449,800 90,402,200 7.000 2016-01-04
1006 2016-01-05 12,929,000 -294,000 16.69 77,449,800 107,310,700 8.300 2015-12-30
1007 2016-01-04 13,223,000 -7,200 17.07 77,449,800 109,750,900 8.300 2015-12-29
1008 2015-12-30 13,230,200 -11,400 17.08 77,449,800 107,164,620 8.100 2015-12-28
1009 2015-12-29 13,241,600 -4,800 17.10 77,449,800 107,256,960 8.100 2015-12-23
1010 2015-12-28 13,246,400 3,000 17.10 77,449,800 105,971,200 8.000 2015-12-22
1011 2015-12-23 13,243,400 4,200 17.10 77,449,800 107,271,540 8.100 2015-12-21
1012 2015-12-22 13,239,200 -4,200 17.09 77,449,800 105,913,600 8.000 2015-12-18
1013 2015-12-21 13,243,400 -1,800 17.10 77,449,800 109,920,220 8.300 2015-12-17
1014 2015-12-18 13,245,200 -47,400 17.10 77,449,800 111,259,680 8.400 2015-12-16
1015 2015-12-16 13,292,600 -81,000 17.16 77,449,800 106,340,800 8.000 2015-12-14
1016 2015-12-15 13,373,600 6,000 17.27 77,449,800 106,988,800 8.000 2015-12-11
1017 2015-12-14 13,367,600 4,200 17.26 77,449,800 106,940,800 8.000 2015-12-10
1018 2015-12-11 13,363,400 -39,600 17.25 77,449,800 108,243,540 8.100 2015-12-09
1019 2015-12-10 13,403,000 -91,200 17.31 77,449,800 112,585,200 8.400 2015-12-08
1020 2015-12-09 13,494,200 15,000 17.42 77,449,800 120,098,380 8.900 2015-12-07
1021 2015-12-08 13,479,200 13,200 17.40 77,449,800 119,964,880 8.900 2015-12-04
1022 2015-12-07 13,466,000 -36,600 17.39 77,449,800 127,927,000 9.500 2015-12-03
1023 2015-12-04 13,502,600 -3,600 17.43 77,449,800 124,223,920 9.200 2015-12-02
1024 2015-12-03 13,506,200 3,000 17.44 77,449,800 131,010,140 9.700 2015-12-01
1025 2015-12-02 13,503,200 8,400 17.43 77,449,800 129,630,720 9.600 2015-11-30
1026 2015-12-01 13,494,800 -55,800 17.42 77,449,800 125,501,640 9.300 2015-11-27
1027 2015-11-30 13,550,600 -135,000 17.50 77,449,800 143,636,360 10.60 2015-11-26
1028 2015-11-27 13,685,600 12,000 17.67 77,449,800 138,224,560 10.10 2015-11-25
1029 2015-11-26 13,673,600 -7,200 17.65 77,449,800 127,164,480 9.300 2015-11-24
1030 2015-11-25 13,680,800 2,400 17.66 77,449,800 120,391,040 8.800 2015-11-23
1031 2015-11-24 13,678,400 -114,600 17.66 77,449,800 124,473,440 9.100 2015-11-20
1032 2015-11-23 13,793,000 48,600 17.81 77,449,800 115,861,200 8.400 2015-11-19
1033 2015-11-20 13,744,400 1,800 17.75 77,449,800 103,083,000 7.500 2015-11-18
1034 2015-11-19 13,742,600 -15,600 17.74 77,449,800 103,069,500 7.500 2015-11-17
1035 2015-11-16 13,758,200 -6,000 17.76 77,449,800 104,562,320 7.600 2015-11-12
1036 2015-11-12 13,764,200 -18,000 17.77 77,449,800 96,349,400 7.000 2015-11-10
1037 2015-11-11 13,782,200 -86,400 17.80 77,449,800 97,853,620 7.100 2015-11-09
1038 2015-11-10 13,868,600 -6,000 17.91 77,449,800 91,532,760 6.600 2015-11-06
1039 2015-11-09 13,874,600 3,600 17.91 77,449,800 91,572,360 6.600 2015-11-05
1040 2015-11-06 13,871,000 -30,000 17.91 77,449,800 95,709,900 6.900 2015-11-04
1041 2015-11-04 13,901,000 -28,200 17.95 77,449,800 88,966,400 6.400 2015-11-02
1042 2015-11-03 13,929,200 -600 17.98 77,449,800 91,932,720 6.600 2015-10-30
1043 2015-11-02 13,929,800 -10,200 17.99 77,449,800 91,936,680 6.600 2015-10-29
1044 2015-10-30 13,940,000 33,000 18.00 77,449,800 89,216,000 6.400 2015-10-28
1045 2015-10-29 13,907,000 4,800 17.96 77,449,800 90,395,500 6.500 2015-10-27
1046 2015-10-28 13,902,200 -4,800 17.95 77,449,800 91,754,520 6.600 2015-10-26
1047 2015-10-27 13,907,000 -3,000 17.96 77,449,800 91,786,200 6.600 2015-10-23
1048 2015-10-26 13,910,000 19,200 17.96 77,449,800 91,806,000 6.600 2015-10-22
1049 2015-10-22 13,890,800 8,400 17.94 77,449,800 94,457,440 6.800 2015-10-19
1050 2015-10-20 13,882,400 -52,800 17.92 77,449,800 95,788,560 6.900 2015-10-16
1051 2015-10-19 13,935,200 -12,600 17.99 77,449,800 94,759,360 6.800 2015-10-15
1052 2015-10-16 13,947,800 6,000 18.01 77,449,800 92,055,480 6.600 2015-10-14
1053 2015-10-15 13,941,800 66,000 18.00 77,449,800 92,015,880 6.600 2015-10-13
1054 2015-10-14 13,875,800 -114,600 17.92 77,449,800 94,355,440 6.800 2015-10-12
1055 2015-10-12 13,990,400 -50,400 18.06 77,449,800 92,336,640 6.600 2015-10-08
1056 2015-10-09 14,040,800 6,600 18.13 77,449,800 91,265,200 6.500 2015-10-07
1057 2015-10-08 14,034,200 -6,600 18.12 77,449,800 88,415,460 6.300 2015-10-06
1058 2015-10-07 14,040,800 -36,000 18.13 77,449,800 85,648,880 6.100 2015-10-05
1059 2015-10-06 14,076,800 -136,800 18.18 77,449,800 85,868,480 6.100 2015-10-02
1060 2015-10-05 14,213,600 -72,000 18.35 77,449,800 83,860,240 5.900 2015-09-30
1061 2015-10-02 14,285,600 -48,000 18.44 77,449,800 87,142,160 6.100 2015-09-29
1062 2015-09-30 14,333,600 4,200 18.51 77,449,800 88,868,320 6.200 2015-09-25
1063 2015-09-25 14,329,400 9,000 18.50 77,449,800 88,842,280 6.200 2015-09-23
1064 2015-09-24 14,320,400 -3,000 18.49 77,449,800 94,514,640 6.600 2015-09-22
1065 2015-09-23 14,323,400 -7,200 18.49 77,449,800 94,534,440 6.600 2015-09-21
1066 2015-09-22 14,330,600 -17,400 18.50 77,449,800 96,015,020 6.700 2015-09-18
1067 2015-09-21 14,348,000 6,000 18.53 77,449,800 90,392,400 6.300 2015-09-17
1068 2015-09-18 14,342,000 4,200 18.52 77,449,800 91,788,800 6.400 2015-09-16
1069 2015-09-16 14,337,800 10,200 18.51 77,449,800 87,460,580 6.100 2015-09-14
1070 2015-09-14 14,327,600 7,800 18.50 77,449,800 88,831,120 6.200 2015-09-10
1071 2015-09-11 14,319,800 -95,400 18.49 77,449,800 93,078,700 6.500 2015-09-09
1072 2015-09-10 14,415,200 -6,000 18.61 77,449,800 87,932,720 6.100 2015-09-08
1073 2015-09-09 14,421,200 -18,000 18.62 77,449,800 82,200,840 5.700 2015-09-07
1074 2015-09-07 14,439,200 11,400 18.64 77,449,800 82,303,440 5.700 2015-09-02
1075 2015-09-04 14,427,800 -37,800 18.63 77,449,800 82,238,460 5.700 2015-09-01
1076 2015-09-02 14,465,600 -23,400 18.68 77,449,800 86,793,600 6.000 2015-08-31
1077 2015-09-01 14,489,000 -121,800 18.71 77,449,800 91,280,700 6.300 2015-08-28
1078 2015-08-31 14,610,800 -135,000 18.86 77,449,800 84,742,640 5.800 2015-08-27
1079 2015-08-28 14,745,800 10,200 19.04 77,449,800 81,101,900 5.500 2015-08-26
1080 2015-08-27 14,735,600 -12,000 19.03 77,449,800 82,519,360 5.600 2015-08-25
1081 2015-08-26 14,747,600 -31,200 19.04 77,449,800 84,061,320 5.700 2015-08-24
1082 2015-08-25 14,778,800 64,200 19.08 77,449,800 94,584,320 6.400 2015-08-21
1083 2015-08-24 14,714,600 75,000 19.00 77,449,800 97,116,360 6.600 2015-08-20
1084 2015-08-20 14,639,600 52,800 18.90 77,449,800 96,621,360 6.600 2015-08-18
1085 2015-08-19 14,586,800 6,600 18.83 77,449,800 100,648,920 6.900 2015-08-17
1086 2015-08-17 14,580,200 1,200 18.83 77,449,800 102,061,400 7.000 2015-08-13
1087 2015-08-14 14,579,000 3,000 18.82 77,449,800 100,595,100 6.900 2015-08-12
1088 2015-08-13 14,576,000 -10,200 18.82 77,449,800 106,404,800 7.300 2015-08-11
1089 2015-08-12 14,586,200 7,800 18.83 77,449,800 112,313,740 7.700 2015-08-10
1090 2015-08-11 14,578,400 -17,400 18.82 77,449,800 102,048,800 7.000 2015-08-07
1091 2015-08-10 14,595,800 6,000 18.85 77,449,800 99,251,440 6.800 2015-08-06
1092 2015-08-07 14,589,800 1,200 18.84 77,449,800 99,210,640 6.800 2015-08-05
1093 2015-08-05 14,588,600 21,000 18.84 77,449,800 94,825,900 6.500 2015-08-03
1094 2015-08-03 14,567,600 31,200 18.81 77,449,800 99,059,680 6.800 2015-07-30
1095 2015-07-30 14,536,400 34,200 18.77 77,449,800 101,754,800 7.000 2015-07-28
1096 2015-07-29 14,502,200 -84,600 18.72 77,449,800 95,714,520 6.600 2015-07-27
1097 2015-07-28 14,586,800 -442,200 18.83 77,449,800 122,529,120 8.400 2015-07-24
1098 2015-07-27 15,029,000 7,800 19.40 77,449,800 124,740,700 8.300 2015-07-23
1099 2015-07-24 15,021,200 1,200 19.39 77,449,800 120,169,600 8.000 2015-07-22
1100 2015-07-23 15,020,000 -9,000 19.39 77,449,800 126,168,000 8.400 2015-07-21
1101 2015-07-22 15,029,000 -79,800 19.40 77,449,800 127,746,500 8.500 2015-07-20
1102 2015-07-21 15,108,800 -138,600 19.51 77,449,800 125,403,040 8.300 2015-07-17
1103 2015-07-20 15,247,400 -3,000 19.69 77,449,800 121,979,200 8.000 2015-07-16
1104 2015-07-17 15,250,400 75,600 19.69 77,449,800 120,478,160 7.900 2015-07-15
1105 2015-07-16 15,174,800 229,800 19.59 77,449,800 135,055,720 8.900 2015-07-14
1106 2015-07-15 14,945,000 -55,200 19.30 77,449,800 128,527,000 8.600 2015-07-13
1107 2015-07-14 15,000,200 342,600 19.37 77,449,800 121,501,620 8.100 2015-07-10
1108 2015-07-13 14,657,600 -141,600 18.93 77,449,800 99,671,680 6.800 2015-07-09
1109 2015-07-10 14,799,200 334,800 19.11 77,449,800 71,036,160 4.800 2015-07-08
1110 2015-07-09 14,464,400 138,600 18.68 77,449,800 81,000,640 5.600 2015-07-07
1111 2015-07-08 14,325,800 312,600 18.50 77,449,800 93,117,700 6.500 2015-07-06
1112 2015-07-07 14,013,200 28,200 18.09 77,449,800 109,302,960 7.800 2015-07-03
1113 2015-07-06 13,985,000 15,600 18.06 77,449,800 124,466,500 8.900 2015-07-02
1114 2015-07-03 13,969,400 -73,800 18.04 77,449,800 132,709,300 9.500 2015-06-30
1115 2015-07-02 14,043,200 -47,400 18.13 77,449,800 132,006,080 9.400 2015-06-29
1116 2015-06-30 14,090,600 -18,000 18.19 77,449,800 149,360,360 10.60 2015-06-26
1117 2015-06-29 14,108,600 31,800 18.22 77,449,800 155,194,600 11.00 2015-06-25
1118 2015-06-26 14,076,800 -2,400 18.18 77,449,800 160,475,520 11.40 2015-06-24
1119 2015-06-25 14,079,200 15,000 18.18 77,449,800 168,950,400 12.00 2015-06-23
1120 2015-06-24 14,064,200 13,800 18.16 77,449,800 161,738,300 11.50 2015-06-22
1121 2015-06-23 14,050,400 15,000 18.14 77,449,800 165,794,720 11.80 2015-06-19
1122 2015-06-22 14,035,400 61,200 18.12 77,449,800 174,038,960 12.40 2015-06-18
1123 2015-06-19 13,974,200 14,400 18.04 77,449,800 181,664,600 13.00 2015-06-17
1124 2015-06-18 13,959,800 -15,600 18.02 77,449,800 168,913,580 12.10 2015-06-16
1125 2015-06-17 13,975,400 -24,000 18.04 77,449,800 176,090,040 12.60 2015-06-15
1126 2015-06-16 13,999,400 -12,000 18.08 77,449,800 180,592,260 12.90 2015-06-12
1127 2015-06-15 14,011,400 54,600 18.09 77,449,800 163,933,380 11.70 2015-06-11
1128 2015-06-12 13,956,800 54,000 18.02 77,449,800 161,898,880 11.60 2015-06-10
1129 2015-06-11 13,902,800 -11,400 17.95 77,449,800 151,540,520 10.90 2015-06-09
1130 2015-06-10 13,914,200 158,400 17.97 77,449,800 165,578,980 11.90 2015-06-08
1131 2015-06-09 13,755,800 -7,800 17.76 77,449,800 187,078,880 13.60 2015-06-05
1132 2015-06-08 13,763,600 68,400 17.77 77,449,800 198,195,840 14.40 2015-06-04
1133 2015-06-05 13,695,200 52,800 17.68 77,449,800 215,014,640 15.70 2015-06-03
1134 2015-06-04 13,642,400 71,400 17.61 77,449,800 223,735,360 16.40 2015-06-02
1135 2015-06-03 13,571,000 18,000 17.52 77,449,800 229,349,900 16.90 2015-06-01
1136 2015-06-02 13,553,000 46,800 17.50 77,449,800 204,650,300 15.10 2015-05-29
1137 2015-06-01 13,506,200 112,200 17.44 77,449,800 179,632,460 13.30 2015-05-28
1138 2015-05-29 13,394,000 39,000 17.29 77,449,800 196,891,800 14.70 2015-05-27
1139 2015-05-28 13,355,000 48,600 17.24 77,449,800 201,660,500 15.10 2015-05-26
1140 2015-05-27 13,306,400 121,800 17.18 77,449,800 178,305,760 13.40 2015-05-22
1141 2015-05-26 13,184,600 6,600 17.02 77,449,800 151,622,900 11.50 2015-05-21
1142 2015-05-22 13,178,000 15,600 17.01 77,449,800 152,864,800 11.60 2015-05-20
1143 2015-05-21 13,162,400 -174,600 16.99 77,449,800 159,265,040 12.10 2015-05-19
1144 2015-05-20 13,337,000 -152,000 17.22 77,449,800 150,708,100 11.30 2015-05-18
1145 2015-05-19 13,489,000 39,600 17.42 77,449,800 141,634,500 10.50 2015-05-15
1146 2015-05-18 13,449,400 -147,000 17.37 77,449,800 145,253,520 10.80 2015-05-14
1147 2015-05-15 13,596,400 -5,400 17.56 77,449,800 137,323,640 10.10 2015-05-13
1148 2015-05-14 13,601,800 236,400 17.56 77,449,800 138,738,360 10.20 2015-05-12
1149 2015-05-13 13,365,400 108,000 17.26 77,449,800 132,317,460 9.900 2015-05-11
1150 2015-05-12 13,257,400 39,600 17.12 77,449,800 123,293,820 9.300 2015-05-08
1151 2015-05-11 13,217,800 30,000 17.07 77,449,800 114,994,860 8.700 2015-05-07
1152 2015-05-08 13,187,800 -79,200 17.03 77,449,800 118,690,200 9.000 2015-05-06
1153 2015-05-07 13,267,000 -31,800 17.13 77,449,800 119,403,000 9.000 2015-05-05
1154 2015-05-06 13,298,800 -33,400 17.17 77,449,800 126,338,600 9.500 2015-05-04
1155 2015-05-05 13,332,200 15,800 17.21 77,449,800 130,655,560 9.800 2015-04-30
1156 2015-05-04 13,316,400 -60,000 17.19 77,449,800 125,174,160 9.400 2015-04-29
1157 2015-04-30 13,376,400 -8,400 17.27 77,449,800 115,037,040 8.600 2015-04-28
1158 2015-04-29 13,384,800 29,400 17.28 77,449,800 115,109,280 8.600 2015-04-27
1159 2015-04-28 13,355,400 341,400 17.24 77,449,800 114,856,440 8.600 2015-04-24
1160 2015-04-27 13,014,000 -33,000 16.80 77,449,800 104,112,000 8.000 2015-04-23
1161 2015-04-24 13,047,000 15,000 16.85 77,449,800 104,376,000 8.000 2015-04-22
1162 2015-04-23 13,032,000 30,600 16.83 77,449,800 101,649,600 7.800 2015-04-21
1163 2015-04-22 13,001,400 16,800 16.79 77,449,800 97,510,500 7.500 2015-04-20
1164 2015-04-21 12,984,600 -51,600 16.77 77,449,800 103,876,800 8.000 2015-04-17
1165 2015-04-20 13,036,200 -32,400 16.83 77,449,800 105,593,220 8.100 2015-04-16
1166 2015-04-17 13,068,600 -43,800 16.87 77,449,800 104,548,800 8.000 2015-04-15
1167 2015-04-16 13,112,400 -198,000 16.93 77,449,800 106,210,440 8.100 2015-04-14
1168 2015-04-15 13,310,400 -297,600 17.19 77,449,800 115,800,480 8.700 2015-04-13
1169 2015-04-14 13,608,000 -48,000 17.57 77,449,800 106,142,400 7.800 2015-04-10
1170 2015-04-13 13,656,000 -15,600 17.63 77,449,800 103,785,600 7.600 2015-04-09
1171 2015-04-10 13,671,600 -58,200 17.65 77,449,800 106,638,480 7.800 2015-04-08
1172 2015-04-09 13,729,800 245,200 17.73 77,449,800 100,227,540 7.300 2015-04-02
1173 2015-04-08 13,484,600 100,200 17.41 77,449,800 95,740,660 7.100 2015-04-01
1174 2015-04-02 13,384,400 21,000 17.28 77,449,800 81,644,840 6.100 2015-03-31
1175 2015-04-01 13,363,400 42,000 17.25 77,449,800 78,844,060 5.900 2015-03-30
1176 2015-03-31 13,321,400 -6,600 17.20 77,449,800 75,931,980 5.700 2015-03-27
1177 2015-03-30 13,328,000 10,800 17.21 77,449,800 82,633,600 6.200 2015-03-26
1178 2015-03-27 13,317,200 33,000 17.19 77,449,800 83,898,360 6.300 2015-03-25
1179 2015-03-26 13,284,200 9,000 17.15 77,449,800 77,048,360 5.800 2015-03-24
1180 2015-03-25 13,275,200 18,000 17.14 77,449,800 79,651,200 6.000 2015-03-23
1181 2015-03-24 13,257,200 9,600 17.12 77,449,800 76,891,760 5.800 2015-03-20
1182 2015-03-23 13,247,600 14,400 17.10 77,449,800 78,160,840 5.900 2015-03-19
1183 2015-03-20 13,233,200 9,600 17.09 77,449,800 78,075,880 5.900 2015-03-18
1184 2015-03-17 13,223,600 21,000 17.07 77,449,800 78,019,240 5.900 2015-03-13
1185 2015-03-16 13,202,600 3,000 17.05 77,449,800 77,895,340 5.900 2015-03-12
1186 2015-03-13 13,199,600 -19,200 17.04 77,449,800 77,877,640 5.900 2015-03-11
1187 2015-03-12 13,218,800 -34,800 17.07 77,449,800 79,312,800 6.000 2015-03-10
1188 2015-03-11 13,253,600 3,000 17.11 77,449,800 80,846,960 6.100 2015-03-09
1189 2015-03-10 13,250,600 -1,011 17.11 77,449,800 80,828,660 6.100 2015-03-06
1190 2015-03-09 13,251,611 20,622 17.11 77,449,800 82,159,988 6.200 2015-03-05
1191 2015-03-06 13,230,989 8,472 17.08 77,449,800 84,678,330 6.400 2015-03-04
1192 2015-03-05 13,222,517 22,917 17.07 77,449,800 84,624,109 6.400 2015-03-03
1193 2015-03-04 13,199,600 -25,317 17.04 77,449,800 83,157,480 6.300 2015-03-02
1194 2015-03-03 13,224,917 19,317 17.08 77,449,800 84,639,469 6.400 2015-02-27
1195 2015-03-02 13,205,600 -43,611 17.05 77,449,800 83,195,280 6.300 2015-02-26
1196 2015-02-27 13,249,211 14,517 17.11 77,449,800 87,444,793 6.600 2015-02-25
1197 2015-02-26 13,234,694 -119,106 17.09 77,449,800 87,348,980 6.600 2015-02-24
1198 2015-02-25 13,353,800 169,200 17.24 77,449,800 84,128,940 6.300 2015-02-23
1199 2015-02-24 13,184,600 -4,200 17.02 77,449,800 84,381,440 6.400 2015-02-17
1200 2015-02-23 13,188,800 4,200 17.03 77,449,800 80,451,680 6.100 2015-02-16
1201 2015-02-17 13,184,600 5,653 17.02 77,449,800 76,470,680 5.800 2015-02-13
1202 2015-02-16 13,178,947 13,547 17.02 77,449,800 77,755,787 5.900 2015-02-12
1203 2015-02-13 13,165,400 -6,000 17.00 77,449,800 81,625,480 6.200 2015-02-11
1204 2015-02-11 13,171,400 -1,800 17.01 77,449,800 79,028,400 6.000 2015-02-09
1205 2015-02-10 13,173,200 -34,800 17.01 77,449,800 77,721,880 5.900 2015-02-06
1206 2015-02-06 13,208,000 -21,000 17.05 77,449,800 77,927,200 5.900 2015-02-04
1207 2015-02-05 13,229,000 -1,800 17.08 77,449,800 78,051,100 5.900 2015-02-03
1208 2015-02-04 13,230,800 9,600 17.08 77,449,800 79,384,800 6.000 2015-02-02
1209 2015-01-29 13,221,200 -1,200 17.07 77,449,800 80,649,320 6.100 2015-01-27
1210 2015-01-27 13,222,400 12,000 17.07 77,449,800 79,334,400 6.000 2015-01-23
1211 2015-01-23 13,210,400 -36,000 17.06 77,449,800 76,620,320 5.800 2015-01-21
1212 2015-01-21 13,246,400 3,000 17.10 77,449,800 76,829,120 5.800 2015-01-19
1213 2015-01-20 13,243,400 36,000 17.10 77,449,800 79,460,400 6.000 2015-01-16
1214 2015-01-19 13,207,400 21,600 17.05 77,449,800 79,244,400 6.000 2015-01-15
1215 2015-01-16 13,185,800 -6,000 17.02 77,449,800 80,433,380 6.100 2015-01-14
1216 2015-01-14 13,191,800 58,200 17.03 77,449,800 84,427,520 6.400 2015-01-12
1217 2015-01-13 13,133,600 -18,000 16.96 77,449,800 80,114,960 6.100 2015-01-09
1218 2015-01-12 13,151,600 -3,000 16.98 77,449,800 78,909,600 6.000 2015-01-08
1219 2015-01-09 13,154,600 79,200 16.98 77,449,800 81,558,520 6.200 2015-01-07
1220 2015-01-08 13,075,400 54,000 16.88 77,449,800 77,144,860 5.900 2015-01-06
1221 2015-01-07 13,021,400 -6,000 16.81 77,449,800 76,826,260 5.900 2015-01-05
1222 2015-01-06 13,027,400 -45,000 16.82 77,449,800 76,861,660 5.900 2015-01-02
1223 2015-01-05 13,072,400 -1,800 16.88 77,449,800 78,434,400 6.000 2014-12-30
1224 2015-01-02 13,074,200 -14,400 16.88 77,449,800 79,752,620 6.100 2014-12-29
1225 2014-12-29 13,088,600 3,000 16.90 77,449,800 78,531,600 6.000 2014-12-22
1226 2014-12-23 13,085,600 -36,000 16.90 77,449,800 83,747,840 6.400 2014-12-19
1227 2014-12-19 13,121,600 -30,600 16.94 77,449,800 81,353,920 6.200 2014-12-17
1228 2014-12-17 13,152,200 -600 16.98 77,449,800 86,804,520 6.600 2014-12-15
1229 2014-12-15 13,152,800 3,600 16.98 77,449,800 82,862,640 6.300 2014-12-11
1230 2014-12-12 13,149,200 -18,000 16.98 77,449,800 80,210,120 6.100 2014-12-10
1231 2014-12-11 13,167,200 6,000 17.00 77,449,800 75,053,040 5.700 2014-12-09
1232 2014-12-10 13,161,200 -31,800 16.99 77,449,800 78,967,200 6.000 2014-12-08
1233 2014-12-09 13,193,000 -1,800 17.03 77,449,800 79,158,000 6.000 2014-12-05
1234 2014-12-05 13,194,800 15,000 17.04 77,449,800 80,488,280 6.100 2014-12-03
1235 2014-12-04 13,179,800 10,200 17.02 77,449,800 81,714,760 6.200 2014-12-02
1236 2014-12-03 13,169,600 1,200 17.00 77,449,800 81,651,520 6.200 2014-12-01
1237 2014-12-01 13,168,400 28,800 17.00 77,449,800 85,594,600 6.500 2014-11-27
1238 2014-11-28 13,139,600 26,400 16.97 77,449,800 90,663,240 6.900 2014-11-26
1239 2014-11-27 13,113,200 -600 16.93 77,449,800 91,792,400 7.000 2014-11-25
1240 2014-11-26 13,113,800 25,800 16.93 77,449,800 91,796,600 7.000 2014-11-24
1241 2014-11-25 13,088,000 -21,600 16.90 77,449,800 90,307,200 6.900 2014-11-21
1242 2014-11-24 13,109,600 -127,200 16.93 77,449,800 90,456,240 6.900 2014-11-20
1243 2014-11-21 13,236,800 204,200 17.09 77,449,800 101,923,360 7.700 2014-11-19
1244 2014-11-14 13,032,600 -231,600 16.83 77,449,800 89,924,940 6.900 2014-11-12
1245 2014-10-27 13,264,200 27,000 17.13 77,449,800 91,522,980 6.900 2014-10-23
1246 2014-10-24 13,237,200 -17,400 17.09 77,449,800 90,012,960 6.800 2014-10-22
1247 2014-10-23 13,254,600 6,600 17.11 77,449,800 84,829,440 6.400 2014-10-21
1248 2014-10-20 13,248,000 6,000 17.11 77,449,800 84,787,200 6.400 2014-10-16
1249 2014-10-16 13,242,000 -4,800 17.10 77,449,800 86,073,000 6.500 2014-10-14
1250 2014-10-15 13,246,800 18,000 17.10 77,449,800 86,104,200 6.500 2014-10-13
1251 2014-10-14 13,228,800 -2,400 17.08 77,449,800 83,341,440 6.300 2014-10-10
1252 2014-10-13 13,231,200 1,200 17.08 77,449,800 84,679,680 6.400 2014-10-09
1253 2014-10-10 13,230,000 45,000 17.08 77,449,800 84,672,000 6.400 2014-10-08
1254 2014-10-09 13,185,000 -28,800 17.02 77,449,800 87,021,000 6.600 2014-10-07
1255 2014-10-08 13,213,800 -4,800 17.06 77,449,800 85,889,700 6.500 2014-10-06
1256 2014-10-07 13,218,600 13,800 17.07 77,449,800 84,599,040 6.400 2014-10-03
1257 2014-10-06 13,204,800 -37,200 17.05 77,449,800 85,831,200 6.500 2014-09-30
1258 2014-10-03 13,242,000 -9,000 17.10 77,449,800 84,748,800 6.400 2014-09-29
1259 2014-09-30 13,251,000 -8,400 17.11 77,449,800 84,806,400 6.400 2014-09-26
1260 2014-09-29 13,259,400 30,000 17.12 77,449,800 87,512,040 6.600 2014-09-25
1261 2014-09-26 13,229,400 -19,800 17.08 77,449,800 85,991,100 6.500 2014-09-24
1262 2014-09-25 13,249,200 48,000 17.11 77,449,800 88,769,640 6.700 2014-09-23
1263 2014-09-23 13,201,200 6,000 17.04 77,449,800 85,807,800 6.500 2014-09-19
1264 2014-09-22 13,195,200 3,000 17.04 77,449,800 85,768,800 6.500 2014-09-18
1265 2014-09-19 13,192,200 -58,800 17.03 77,449,800 85,749,300 6.500 2014-09-17
1266 2014-09-18 13,251,000 -600 17.11 77,449,800 82,156,200 6.200 2014-09-16
1267 2014-09-17 13,251,600 -12,000 17.11 77,449,800 82,159,920 6.200 2014-09-15
1268 2014-09-16 13,263,600 -1,800 17.13 77,449,800 80,907,960 6.100 2014-09-12
1269 2014-09-15 13,265,400 12,000 17.13 77,449,800 80,918,940 6.100 2014-09-11
1270 2014-09-12 13,253,400 42,000 17.11 77,449,800 80,845,740 6.100 2014-09-10
1271 2014-09-08 13,211,400 -346,800 17.06 77,449,800 77,947,260 5.900 2014-09-04
1272 2014-09-05 13,558,200 3,000 17.51 77,449,800 82,705,020 6.100 2014-09-03
1273 2014-09-04 13,555,200 -15,000 17.50 77,449,800 81,331,200 6.000 2014-09-02
1274 2014-09-03 13,570,200 -446,400 17.52 77,449,800 80,064,180 5.900 2014-09-01
1275 2014-09-02 14,016,600 501,000 18.10 77,449,800 84,099,600 6.000 2014-08-29
1276 2014-09-01 13,515,600 -3,000 17.45 77,449,800 82,445,160 6.100 2014-08-28
1277 2014-08-29 13,518,600 3,000 17.45 77,449,800 82,463,460 6.100 2014-08-27
1278 2014-08-28 13,515,600 36,000 17.45 77,449,800 85,148,280 6.300 2014-08-26
1279 2014-08-27 13,479,600 24,000 17.40 77,449,800 84,921,480 6.300 2014-08-25
1280 2014-08-26 13,455,600 171,600 17.37 77,449,800 86,115,840 6.400 2014-08-22
1281 2014-08-25 13,284,000 4,200 17.15 77,449,800 96,973,200 7.300 2014-08-21
1282 2014-08-22 13,279,800 4,800 17.15 77,449,800 90,302,640 6.800 2014-08-20
1283 2014-08-21 13,275,000 -9,000 17.14 77,449,800 88,942,500 6.700 2014-08-19
1284 2014-08-20 13,284,000 19,200 17.15 77,449,800 89,002,800 6.700 2014-08-18
1285 2014-08-19 13,264,800 86,400 17.13 77,449,800 87,547,680 6.600 2014-08-15
1286 2014-08-18 13,178,400 -9,000 17.02 77,449,800 88,295,280 6.700 2014-08-14
1287 2014-08-15 13,187,400 4,200 17.03 77,449,800 88,355,580 6.700 2014-08-13
1288 2014-08-08 13,183,200 -15,000 17.02 77,449,800 90,964,080 6.900 2014-08-06
1289 2014-08-07 13,198,200 31,800 17.04 77,449,800 88,427,940 6.700 2014-08-05
1290 2014-08-06 13,166,400 75,000 17.00 77,449,800 85,581,600 6.500 2014-08-04
1291 2014-08-04 13,091,400 -1,200 16.90 77,449,800 83,784,960 6.400 2014-07-31
1292 2014-08-01 13,092,600 -73,200 16.90 77,449,800 82,483,380 6.300 2014-07-30
1293 2014-07-31 13,165,800 27,000 17.00 77,449,800 85,577,700 6.500 2014-07-29
1294 2014-07-30 13,138,800 -31,800 16.96 77,449,800 86,716,080 6.600 2014-07-28
1295 2014-07-29 13,170,600 -600 17.01 77,449,800 89,560,080 6.800 2014-07-25
1296 2014-07-28 13,171,200 11,400 17.01 77,449,800 86,929,920 6.600 2014-07-24
1297 2014-07-25 13,159,800 12,600 16.99 77,449,800 89,486,640 6.800 2014-07-23
1298 2014-07-24 13,147,200 45,800 16.98 77,449,800 88,086,240 6.700 2014-07-22
1299 2014-07-22 13,101,400 -8,400 16.92 77,449,800 99,570,640 7.600 2014-07-18
1300 2014-07-21 13,109,800 -3,000 16.93 77,449,800 99,634,480 7.600 2014-07-17
1301 2014-07-18 13,112,800 -67,400 16.93 77,449,800 102,279,840 7.800 2014-07-16
1302 2014-07-17 13,180,200 -600 17.02 77,449,800 93,579,420 7.100 2014-07-15
1303 2014-07-16 13,180,800 -21,600 17.02 77,449,800 92,265,600 7.000 2014-07-14
1304 2014-07-14 13,202,400 7,200 17.05 77,449,800 95,057,280 7.200 2014-07-10
1305 2014-07-11 13,195,200 24,600 17.04 77,449,800 89,727,360 6.800 2014-07-09
1306 2014-07-10 13,170,600 3,600 17.01 77,449,800 94,828,320 7.200 2014-07-08
1307 2014-07-09 13,167,000 -30,600 17.00 77,449,800 97,435,800 7.400 2014-07-07
1308 2014-07-08 13,197,600 12,600 17.04 77,449,800 76,546,080 5.800 2014-07-04
1309 2014-07-03 13,185,000 -24,000 17.02 77,449,800 72,517,500 5.500 2014-06-30
1310 2014-07-02 13,209,000 -9,000 17.05 77,449,800 73,970,400 5.600 2014-06-27
1311 2014-06-27 13,218,000 -9,000 17.07 77,449,800 74,020,800 5.600 2014-06-25
1312 2014-06-25 13,227,000 12,600 17.08 77,449,800 75,393,900 5.700 2014-06-23
1313 2014-06-24 13,214,400 -3,000 17.06 77,449,800 81,929,280 6.200 2014-06-20
1314 2014-06-19 13,217,400 10,200 17.07 77,449,800 83,269,620 6.300 2014-06-17
1315 2014-06-17 13,207,200 10,200 17.05 77,449,800 87,167,520 6.600 2014-06-13
1316 2014-06-16 13,197,000 -10,200 17.04 77,449,800 88,419,900 6.700 2014-06-12
1317 2014-06-13 13,207,200 12,000 17.05 77,449,800 85,846,800 6.500 2014-06-11
1318 2014-06-11 13,195,200 14,400 17.04 77,449,800 85,768,800 6.500 2014-06-09
1319 2014-06-09 13,180,800 18,000 17.02 77,449,800 84,357,120 6.400 2014-06-05
1320 2014-06-06 13,162,800 600 17.00 77,449,800 85,558,200 6.500 2014-06-04
1321 2014-06-05 13,162,200 46,200 16.99 77,449,800 86,870,520 6.600 2014-06-03
1322 2014-06-04 13,116,000 12,000 16.93 77,449,800 86,565,600 6.600 2014-05-30
1323 2014-05-30 13,104,000 1,200 16.92 77,449,800 85,176,000 6.500 2014-05-28
1324 2014-05-29 13,102,800 9,000 16.92 77,449,800 83,857,920 6.400 2014-05-27
1325 2014-05-28 13,093,800 600 16.91 77,449,800 83,800,320 6.400 2014-05-26
1326 2014-05-22 13,093,200 -7,200 16.91 77,449,800 86,415,120 6.600 2014-05-20
1327 2014-05-16 13,100,400 -3,000 16.91 77,449,800 87,772,680 6.700 2014-05-14
1328 2014-05-15 13,103,400 -9,000 16.92 77,449,800 89,103,120 6.800 2014-05-13
1329 2014-05-14 13,112,400 9,600 16.93 77,449,800 87,853,080 6.700 2014-05-12
1330 2014-05-12 13,102,800 -6,000 16.92 77,449,800 86,478,480 6.600 2014-05-08
1331 2014-05-09 13,108,800 1,200 16.93 77,449,800 89,139,840 6.800 2014-05-07
1332 2014-05-08 13,107,600 -13,800 16.92 77,449,800 89,131,680 6.800 2014-05-05
1333 2014-05-05 13,121,400 -40,200 16.94 77,449,800 87,913,380 6.700 2014-04-30
1334 2014-05-02 13,161,600 -42,000 16.99 77,449,800 88,182,720 6.700 2014-04-29
1335 2014-04-30 13,203,600 45,000 17.05 77,449,800 87,143,760 6.600 2014-04-28
1336 2014-04-28 13,158,600 30,000 16.99 77,449,800 97,373,640 7.400 2014-04-24
1337 2014-04-25 13,128,600 -12,600 16.95 77,449,800 97,151,640 7.400 2014-04-23
1338 2014-04-24 13,141,200 -2,400 16.97 77,449,800 97,244,880 7.400 2014-04-22
1339 2014-04-23 13,143,600 3,000 16.97 77,449,800 92,005,200 7.000 2014-04-17
1340 2014-04-16 13,140,600 -5,400 16.97 77,449,800 95,926,380 7.300 2014-04-14
1341 2014-04-15 13,146,000 4,800 16.97 77,449,800 93,336,600 7.100 2014-04-11
1342 2014-04-14 13,141,200 46,200 16.97 77,449,800 94,616,640 7.200 2014-04-10
1343 2014-04-11 13,095,000 -12,000 16.91 77,449,800 89,046,000 6.800 2014-04-09
1344 2014-04-10 13,107,000 -51,000 16.92 77,449,800 86,506,200 6.600 2014-04-08
1345 2014-04-09 13,158,000 46,200 16.99 77,449,800 88,158,600 6.700 2014-04-07
1346 2014-04-08 13,111,800 15,000 16.93 77,449,800 91,782,600 7.000 2014-04-04
1347 2014-04-07 13,096,800 4,800 16.91 77,449,800 90,367,920 6.900 2014-04-03
1348 2014-04-04 13,092,000 -4,800 16.90 77,449,800 94,262,400 7.200 2014-04-02
1349 2014-04-03 13,096,800 600 16.91 77,449,800 94,296,960 7.200 2014-04-01
1350 2014-04-02 13,096,200 -7,200 16.91 77,449,800 91,673,400 7.000 2014-03-31
1351 2014-03-31 13,103,400 -79,800 16.92 77,449,800 86,482,440 6.600 2014-03-27
1352 2014-03-28 13,183,200 -11,400 17.02 77,449,800 89,645,760 6.800 2014-03-26
1353 2014-03-27 13,194,600 -39,000 17.04 77,449,800 93,681,660 7.100 2014-03-25
1354 2014-03-26 13,233,600 -161,400 17.09 77,449,800 95,281,920 7.200 2014-03-24
1355 2014-03-25 13,395,000 12,000 17.30 77,449,800 103,141,500 7.700 2014-03-21
1356 2014-03-24 13,383,000 16,800 17.28 77,449,800 100,372,500 7.500 2014-03-20
1357 2014-03-21 13,366,200 -48,600 17.26 77,449,800 102,919,740 7.700 2014-03-19
1358 2014-03-20 13,414,800 -37,200 17.32 77,449,800 104,635,440 7.800 2014-03-18
1359 2014-03-19 13,452,000 24,600 17.37 77,449,800 98,199,600 7.300 2014-03-17
1360 2014-03-18 13,427,400 66,000 17.34 77,449,800 96,677,280 7.200 2014-03-14
1361 2014-03-17 13,361,400 16,800 17.25 77,449,800 98,874,360 7.400 2014-03-13
1362 2014-03-14 13,344,600 -84,600 17.23 77,449,800 101,418,960 7.600 2014-03-12
1363 2014-03-13 13,429,200 2,400 17.34 77,449,800 111,462,360 8.300 2014-03-11
1364 2014-03-12 13,426,800 94,200 17.34 77,449,800 111,442,440 8.300 2014-03-10
1365 2014-03-11 13,332,600 -6,000 17.21 77,449,800 114,660,360 8.600 2014-03-07
1366 2014-03-10 13,338,600 -14,400 17.22 77,449,800 120,047,400 9.000 2014-03-06
1367 2014-03-07 13,353,000 17,400 17.24 77,449,800 114,835,800 8.600 2014-03-05
1368 2014-03-06 13,335,600 -7,800 17.22 77,449,800 117,353,280 8.800 2014-03-04
1369 2014-03-05 13,343,400 -8,400 17.23 77,449,800 112,084,560 8.400 2014-03-03
1370 2014-03-04 13,351,800 63,600 17.24 77,449,800 116,160,660 8.700 2014-02-28
1371 2014-03-03 13,288,200 -10,600 17.16 77,449,800 118,264,980 8.900 2014-02-27
1372 2014-02-28 13,298,800 15,000 17.17 77,449,800 115,699,560 8.700 2014-02-26
1373 2014-02-27 13,283,800 120,000 17.15 77,449,800 102,285,260 7.700 2014-02-25
1374 2014-02-26 13,163,800 -213,600 17.00 77,449,800 106,626,780 8.100 2014-02-24
1375 2014-02-25 13,377,400 143,400 17.27 77,449,800 98,992,760 7.400 2014-02-21
1376 2014-02-24 13,234,000 21,200 17.09 77,449,800 93,961,400 7.100 2014-02-20
1377 2014-02-21 13,212,800 -8,400 17.06 77,449,800 97,774,720 7.400 2014-02-19
1378 2014-02-20 13,221,200 -28,200 17.07 77,449,800 97,836,880 7.400 2014-02-18
1379 2014-02-19 13,249,400 -118,800 17.11 77,449,800 102,020,380 7.700 2014-02-17
1380 2014-02-18 13,368,200 -47,400 17.26 77,449,800 90,903,760 6.800 2014-02-14
1381 2014-02-17 13,415,600 1,200 17.32 77,449,800 92,567,640 6.900 2014-02-13
1382 2014-02-14 13,414,400 98,400 17.32 77,449,800 91,217,920 6.800 2014-02-12
1383 2014-02-13 13,316,000 -18,600 17.19 77,449,800 89,217,200 6.700 2014-02-11
1384 2014-02-12 13,334,600 -42,600 17.22 77,449,800 90,675,280 6.800 2014-02-10
1385 2014-02-11 13,377,200 7,800 17.27 77,449,800 93,640,400 7.000 2014-02-07
1386 2014-02-07 13,369,400 86,400 17.26 77,449,800 86,901,100 6.500 2014-02-05
1387 2014-02-06 13,283,000 53,400 17.15 77,449,800 90,324,400 6.800 2014-02-04
1388 2014-02-05 13,229,600 -18,000 17.08 77,449,800 91,284,240 6.900 2014-01-29
1389 2014-02-04 13,247,600 -14,400 17.10 77,449,800 88,758,920 6.700 2014-01-28
1390 2014-01-29 13,262,000 38,400 17.12 77,449,800 87,529,200 6.600 2014-01-27
1391 2014-01-28 13,223,600 33,000 17.07 77,449,800 89,920,480 6.800 2014-01-24
1392 2014-01-27 13,190,600 -6,000 17.03 77,449,800 91,015,140 6.900 2014-01-23
1393 2014-01-24 13,196,600 -46,200 17.04 77,449,800 96,335,180 7.300 2014-01-22
1394 2014-01-23 13,242,800 69,600 17.10 77,449,800 82,105,360 6.200 2014-01-21
1395 2014-01-22 13,173,200 27,000 17.01 77,449,800 80,356,520 6.100 2014-01-20
1396 2014-01-21 13,146,200 -2,400 16.97 77,449,800 80,191,820 6.100 2014-01-17
1397 2014-01-20 13,148,600 24,600 16.98 77,449,800 81,521,320 6.200 2014-01-16
1398 2014-01-17 13,124,000 31,200 16.95 77,449,800 83,993,600 6.400 2014-01-15
1399 2014-01-16 13,092,800 130,800 16.90 77,449,800 83,793,920 6.400 2014-01-14
1400 2014-01-15 12,962,000 147,000 16.74 77,449,800 84,253,000 6.500 2014-01-13
1401 2014-01-14 12,815,000 -114,000 16.55 77,449,800 82,016,000 6.400 2014-01-10
1402 2014-01-13 12,929,000 -13,200 16.69 77,449,800 78,866,900 6.100 2014-01-09
1403 2014-01-10 12,942,200 25,800 16.71 77,449,800 76,358,980 5.900 2014-01-08
1404 2014-01-09 12,916,400 -2,400 16.68 77,449,800 64,582,000 5.000 2014-01-07
1405 2014-01-08 12,918,800 63,600 16.68 77,449,800 63,948,060 4.950 2014-01-06
1406 2014-01-07 12,855,200 -46,800 16.60 77,449,800 66,847,040 5.200 2014-01-03
1407 2014-01-06 12,902,000 -12,000 16.66 77,449,800 69,670,800 5.400 2014-01-02
1408 2014-01-03 12,914,000 84,600 16.67 77,449,800 69,735,600 5.400 2013-12-30
1409 2014-01-02 12,829,400 34,800 16.56 77,449,800 66,712,880 5.200 2013-12-27
1410 2013-12-30 12,794,600 38,400 16.52 77,449,800 65,252,460 5.100 2013-12-23
1411 2013-12-27 12,756,200 -13,800 16.47 77,449,800 63,781,000 5.000 2013-12-20
1412 2013-12-23 12,770,000 8,400 16.49 77,449,800 65,127,000 5.100 2013-12-19
1413 2013-12-20 12,761,600 15,600 16.48 77,449,800 68,912,640 5.400 2013-12-18
1414 2013-12-19 12,746,000 -73,800 16.46 77,449,800 67,553,800 5.300 2013-12-17
1415 2013-12-18 12,819,800 -39,000 16.55 77,449,800 65,380,980 5.100 2013-12-16
1416 2013-12-16 12,858,800 4,800 16.60 77,449,800 69,437,520 5.400 2013-12-12
1417 2013-12-13 12,854,000 13,800 16.60 77,449,800 66,840,800 5.200 2013-12-11
1418 2013-12-12 12,840,200 117,600 16.58 77,449,800 73,189,140 5.700 2013-12-10
1419 2013-12-11 12,722,600 51,600 16.43 77,449,800 71,246,560 5.600 2013-12-09
1420 2013-12-10 12,671,000 -10,200 16.36 77,449,800 73,491,800 5.800 2013-12-06
1421 2013-12-09 12,681,200 47,400 16.37 77,449,800 78,623,440 6.200 2013-12-05
1422 2013-12-06 12,633,800 16,200 16.31 77,449,800 78,329,560 6.200 2013-12-04
1423 2013-12-05 12,617,600 -1,200 16.29 77,449,800 76,967,360 6.100 2013-12-03
1424 2013-12-04 12,618,800 -26,400 16.29 77,449,800 78,236,560 6.200 2013-12-02
1425 2013-12-03 12,645,200 -64,200 16.33 77,449,800 82,193,800 6.500 2013-11-29
1426 2013-12-02 12,709,400 -15,000 16.41 77,449,800 83,882,040 6.600 2013-11-28
1427 2013-11-29 12,724,400 -16,800 16.43 77,449,800 86,525,920 6.800 2013-11-27
1428 2013-11-28 12,741,200 -1,200 16.45 77,449,800 87,914,280 6.900 2013-11-26
1429 2013-11-27 12,742,400 -12,000 16.45 77,449,800 87,922,560 6.900 2013-11-25
1430 2013-11-26 12,754,400 1,200 16.47 77,449,800 86,729,920 6.800 2013-11-22
1431 2013-11-25 12,753,200 3,600 16.47 77,449,800 86,721,760 6.800 2013-11-21
1432 2013-11-22 12,749,600 19,200 16.46 77,449,800 85,422,320 6.700 2013-11-20
1433 2013-11-21 12,730,400 7,800 16.44 77,449,800 87,839,760 6.900 2013-11-19
1434 2013-11-20 12,722,600 -17,400 16.43 77,449,800 92,874,980 7.300 2013-11-18
1435 2013-11-19 12,740,000 16,200 16.45 77,449,800 85,358,000 6.700 2013-11-15
1436 2013-11-18 12,723,800 38,400 16.43 77,449,800 85,249,460 6.700 2013-11-14
1437 2013-11-15 12,685,400 3,600 16.38 77,449,800 81,186,560 6.400 2013-11-13
1438 2013-11-14 12,681,800 6,600 16.37 77,449,800 84,968,060 6.700 2013-11-12
1439 2013-11-13 12,675,200 17,400 16.37 77,449,800 86,191,360 6.800 2013-11-11
1440 2013-11-12 12,657,800 7,200 16.34 77,449,800 81,009,920 6.400 2013-11-08
1441 2013-11-11 12,650,600 38,400 16.33 77,449,800 84,759,020 6.700 2013-11-07
1442 2013-11-08 12,612,200 2,400 16.28 77,449,800 81,979,300 6.500 2013-11-06
1443 2013-11-07 12,609,800 -3,000 16.28 77,449,800 79,441,740 6.300 2013-11-05
1444 2013-11-06 12,612,800 7,200 16.29 77,449,800 80,721,920 6.400 2013-11-04
1445 2013-11-05 12,605,600 19,200 16.28 77,449,800 81,936,400 6.500 2013-11-01
1446 2013-11-04 12,586,400 1,800 16.25 77,449,800 81,811,600 6.500 2013-10-31
1447 2013-11-01 12,584,600 16,800 16.25 77,449,800 80,541,440 6.400 2013-10-30
1448 2013-10-31 12,567,800 -12,000 16.23 77,449,800 79,177,140 6.300 2013-10-29
1449 2013-10-30 12,579,800 24,000 16.24 77,449,800 83,026,680 6.600 2013-10-28
1450 2013-10-29 12,555,800 16,200 16.21 77,449,800 81,612,700 6.500 2013-10-25
1451 2013-10-28 12,539,600 7,800 16.19 77,449,800 84,015,320 6.700 2013-10-24
1452 2013-10-25 12,531,800 75,600 16.18 77,449,800 85,216,240 6.800 2013-10-23
1453 2013-10-24 12,456,200 -42,600 16.08 77,449,800 90,930,260 7.300 2013-10-22
1454 2013-10-23 12,498,800 -9,000 16.14 77,449,800 94,990,880 7.600 2013-10-21
1455 2013-10-22 12,507,800 22,200 16.15 77,449,800 90,056,160 7.200 2013-10-18
1456 2013-10-21 12,485,600 -85,800 16.12 77,449,800 89,896,320 7.200 2013-10-17
1457 2013-10-18 12,571,400 41,400 16.23 77,449,800 96,799,780 7.700 2013-10-16
1458 2013-10-17 12,530,000 -91,800 16.18 77,449,800 97,734,000 7.800 2013-10-15
1459 2013-10-16 12,621,800 1,200 16.30 77,449,800 90,876,960 7.200 2013-10-11
1460 2013-10-15 12,620,600 -109,200 16.30 77,449,800 79,509,780 6.300 2013-10-10
1461 2013-10-11 12,729,800 -7,800 16.44 77,449,800 81,470,720 6.400 2013-10-09
1462 2013-10-10 12,737,600 -428,400 16.45 77,449,800 82,794,400 6.500 2013-10-08
1463 2013-10-09 13,166,000 -48,000 17.00 77,449,800 81,629,200 6.200 2013-10-07
1464 2013-10-08 13,214,000 -7,200 17.06 77,449,800 72,677,000 5.500 2013-10-04
1465 2013-10-03 13,221,200 -30,000 17.07 77,449,800 70,072,360 5.300 2013-09-30
1466 2013-09-30 13,251,200 -9,600 17.11 77,449,800 70,231,360 5.300 2013-09-26
1467 2013-09-27 13,260,800 30,000 17.12 77,449,800 70,282,240 5.300 2013-09-25
1468 2013-09-25 13,230,800 5,400 17.08 77,449,800 67,477,080 5.100 2013-09-23
1469 2013-09-18 13,225,400 1,800 17.08 77,449,800 67,449,540 5.100 2013-09-16
1470 2013-09-17 13,223,600 27,000 17.07 77,449,800 66,118,000 5.000 2013-09-13
1471 2013-09-16 13,196,600 -8,400 17.04 77,449,800 67,302,660 5.100 2013-09-12
1472 2013-09-13 13,205,000 -3,600 17.05 77,449,800 67,345,500 5.100 2013-09-11
1473 2013-09-12 13,208,600 6,000 17.05 77,449,800 70,005,580 5.300 2013-09-10
1474 2013-09-11 13,202,600 24,000 17.05 77,449,800 67,333,260 5.100 2013-09-09
1475 2013-09-10 13,178,600 17,400 17.02 77,449,800 68,528,720 5.200 2013-09-06
1476 2013-09-09 13,161,200 81,000 16.99 77,449,800 71,070,480 5.400 2013-09-05
1477 2013-09-06 13,080,200 -37,800 16.89 77,449,800 73,249,120 5.600 2013-09-04
1478 2013-09-05 13,118,000 -239,400 16.94 77,449,800 70,837,200 5.400 2013-09-03
1479 2013-09-03 13,357,400 -71,400 17.25 77,449,800 68,122,740 5.100 2013-08-30
1480 2013-09-02 13,428,800 -121,800 17.34 77,449,800 68,486,880 5.100 2013-08-29
1481 2013-08-30 13,550,600 -9,000 17.50 77,449,800 63,687,820 4.700 2013-08-28
1482 2013-08-29 13,559,600 -111,600 17.51 77,449,800 65,764,060 4.850 2013-08-27
1483 2013-08-28 13,671,200 84,000 17.65 77,449,800 60,836,840 4.450 2013-08-26
1484 2013-08-27 13,587,200 -13,800 17.54 77,449,800 65,897,920 4.850 2013-08-23
1485 2013-08-26 13,601,000 -88,200 17.56 77,449,800 68,005,000 5.000 2013-08-22
1486 2013-08-23 13,689,200 -71,400 17.67 77,449,800 67,761,540 4.950 2013-08-21
1487 2013-08-22 13,760,600 -6,600 17.77 77,449,800 70,179,060 5.100 2013-08-20
1488 2013-08-21 13,767,200 -181,800 17.78 77,449,800 70,212,720 5.100 2013-08-19
1489 2013-08-20 13,949,000 11,400 18.01 77,449,800 63,467,950 4.550 2013-08-16
1490 2013-08-19 13,937,600 -22,800 18.00 77,449,800 64,809,840 4.650 2013-08-15
1491 2013-08-16 13,960,400 -84,000 18.03 77,449,800 61,425,760 4.400 2013-08-13
1492 2013-08-15 14,044,400 6,600 18.13 77,449,800 56,177,600 4.000 2013-08-12
1493 2013-08-13 14,037,800 8,400 18.13 77,449,800 56,151,200 4.000 2013-08-09
1494 2013-08-12 14,029,400 7,800 18.11 77,449,800 55,416,130 3.950 2013-08-08
1495 2013-08-09 14,021,600 9,000 18.10 77,449,800 56,086,400 4.000 2013-08-07
1496 2013-08-08 14,012,600 61,800 18.09 77,449,800 56,050,400 4.000 2013-08-06
1497 2013-08-07 13,950,800 -8,400 18.01 77,449,800 55,803,200 4.000 2013-08-05
1498 2013-08-02 13,959,200 -3,600 18.02 77,449,800 54,440,880 3.900 2013-07-31
1499 2013-08-01 13,962,800 -3,600 18.03 77,449,800 55,153,060 3.950 2013-07-30
1500 2013-07-30 13,966,400 3,000 18.03 77,449,800 55,167,280 3.950 2013-07-26
1501 2013-07-29 13,963,400 27,600 18.03 77,449,800 54,457,260 3.900 2013-07-25
1502 2013-07-25 13,935,800 12,000 17.99 77,449,800 57,136,780 4.100 2013-07-23
1503 2013-07-24 13,923,800 -38,400 17.98 77,449,800 55,695,200 4.000 2013-07-22
1504 2013-07-23 13,962,200 6,000 18.03 77,449,800 57,943,130 4.150 2013-07-19
1505 2013-07-22 13,956,200 6,000 18.02 77,449,800 57,220,420 4.100 2013-07-18
1506 2013-07-19 13,950,200 9,000 18.01 77,449,800 57,195,820 4.100 2013-07-17
1507 2013-07-18 13,941,200 -21,600 18.00 77,449,800 58,553,040 4.200 2013-07-16
1508 2013-07-17 13,962,800 -3,000 18.03 77,449,800 54,454,920 3.900 2013-07-15
1509 2013-07-16 13,965,800 -10,200 18.03 77,449,800 54,466,620 3.900 2013-07-12
1510 2013-07-15 13,976,000 12,000 18.05 77,449,800 54,506,400 3.900 2013-07-11
1511 2013-07-12 13,964,000 -10,200 18.03 77,449,800 53,063,200 3.800 2013-07-10
1512 2013-07-11 13,974,200 -15,600 18.04 77,449,800 55,198,090 3.950 2013-07-09
1513 2013-07-08 13,989,800 76,200 18.06 77,449,800 55,959,200 4.000 2013-07-04
1514 2013-07-05 13,913,600 54,000 17.96 77,449,800 53,567,360 3.850 2013-07-03
1515 2013-07-04 13,859,600 55,200 17.89 77,449,800 55,438,400 4.000 2013-07-02
1516 2013-07-03 13,804,400 -139,200 17.82 77,449,800 52,456,720 3.800 2013-06-28
1517 2013-07-02 13,943,600 -24,000 18.00 77,449,800 55,077,220 3.950 2013-06-27
1518 2013-06-28 13,967,600 -21,000 18.03 77,449,800 55,172,020 3.950 2013-06-26
1519 2013-06-27 13,988,600 -286,800 18.06 77,449,800 53,156,680 3.800 2013-06-25
1520 2013-06-26 14,275,400 346,800 18.43 77,449,800 53,532,750 3.750 2013-06-24
1521 2013-06-25 13,928,600 30,600 17.98 77,449,800 57,107,260 4.100 2013-06-21
1522 2013-06-24 13,898,000 147,600 17.94 77,449,800 57,676,700 4.150 2013-06-20
1523 2013-06-21 13,750,400 52,800 17.75 77,449,800 59,814,240 4.350 2013-06-19
1524 2013-06-20 13,697,600 5,400 17.69 77,449,800 61,639,200 4.500 2013-06-18
1525 2013-06-19 13,692,200 -45,000 17.68 77,449,800 62,984,120 4.600 2013-06-17
1526 2013-06-18 13,737,200 88,800 17.74 77,449,800 61,130,540 4.450 2013-06-14
1527 2013-06-17 13,648,400 -41,400 17.62 77,449,800 60,052,960 4.400 2013-06-13
1528 2013-06-14 13,689,800 -25,800 17.68 77,449,800 62,288,590 4.550 2013-06-11
1529 2013-06-13 13,715,600 15,000 17.71 77,449,800 63,091,760 4.600 2013-06-10
1530 2013-06-11 13,700,600 7,800 17.69 77,449,800 60,967,670 4.450 2013-06-07
1531 2013-06-10 13,692,800 -794,400 17.68 77,449,800 62,302,240 4.550 2013-06-06
1532 2013-06-07 14,487,200 -75,800 18.71 77,449,800 73,884,720 5.100 2013-06-05
1533 2013-06-06 14,563,000 -263,400 18.80 77,449,800 72,815,000 5.000 2013-06-04
1534 2013-06-05 14,826,400 -33,000 19.14 77,449,800 71,908,040 4.850 2013-06-03
1535 2013-06-04 14,859,400 -155,400 19.19 77,449,800 69,096,210 4.650 2013-05-31
1536 2013-06-03 15,014,800 -63,600 19.39 77,449,800 69,068,080 4.600 2013-05-30
1537 2013-05-31 15,078,400 -206,400 19.47 77,449,800 69,360,640 4.600 2013-05-29
1538 2013-05-30 15,284,800 187,200 19.74 77,449,800 68,017,360 4.450 2013-05-28
1539 2013-05-29 15,097,600 -37,800 19.49 77,449,800 67,939,200 4.500 2013-05-27
1540 2013-05-28 15,135,400 -118,200 19.54 77,449,800 60,541,600 4.000 2013-05-24
1541 2013-05-27 15,253,600 383,400 19.69 77,449,800 60,251,720 3.950 2013-05-23
1542 2013-05-24 14,870,200 -1,800 19.20 77,449,800 60,224,310 4.050 2013-05-22
1543 2013-05-23 14,872,000 798,000 19.20 77,449,800 60,975,200 4.100 2013-05-21
1544 2013-05-22 14,074,000 -792,000 18.17 77,449,800 58,407,100 4.150 2013-05-20
1545 2013-05-21 14,866,000 -12,000 19.19 77,449,800 60,207,300 4.050 2013-05-16
1546 2013-05-20 14,878,000 -435,600 19.21 77,449,800 60,999,800 4.100 2013-05-15
1547 2013-05-16 15,313,600 -5,400 19.77 77,449,800 64,317,120 4.200 2013-05-14
1548 2013-05-15 15,319,000 43,800 19.78 77,449,800 65,105,750 4.250 2013-05-13
1549 2013-05-14 15,275,200 51,600 19.72 77,449,800 64,155,840 4.200 2013-05-10
1550 2013-05-13 15,223,600 -188,400 19.66 77,449,800 63,939,120 4.200 2013-05-09
1551 2013-05-10 15,412,000 -61,800 19.90 77,449,800 61,648,000 4.000 2013-05-08
1552 2013-05-09 15,473,800 -428,400 19.98 77,449,800 61,895,200 4.000 2013-05-07
1553 2013-05-08 15,902,200 302,400 20.53 77,449,800 59,633,250 3.750 2013-05-06
1554 2013-05-07 15,599,800 -139,200 20.14 77,449,800 56,159,280 3.600 2013-05-03
1555 2013-05-06 15,739,000 -76,200 20.32 77,449,800 58,234,300 3.700 2013-05-02
1556 2013-05-03 15,815,200 -320,400 20.42 77,449,800 60,097,760 3.800 2013-04-30
1557 2013-05-02 16,135,600 3,600 20.83 77,449,800 58,088,160 3.600 2013-04-29
1558 2013-04-30 16,132,000 -8,400 20.83 77,449,800 51,622,400 3.200 2013-04-26
1559 2013-04-29 16,140,400 -15,000 20.84 77,449,800 51,649,280 3.200 2013-04-25
1560 2013-04-26 16,155,400 -33,000 20.86 77,449,800 51,697,280 3.200 2013-04-24
1561 2013-04-25 16,188,400 20,400 20.90 77,449,800 51,802,880 3.200 2013-04-23
1562 2013-04-24 16,168,000 30,000 20.88 77,449,800 51,737,600 3.200 2013-04-22
1563 2013-04-23 16,138,000 -600 20.84 77,449,800 51,641,600 3.200 2013-04-19
1564 2013-04-22 16,138,600 -69,600 20.84 77,449,800 48,415,800 3.000 2013-04-18
1565 2013-04-18 16,208,200 376,200 20.93 77,449,800 50,245,420 3.100 2013-04-16
1566 2013-04-17 15,832,000 -23,400 20.44 77,449,800 49,870,800 3.150 2013-04-15
1567 2013-04-15 15,855,400 -33,000 20.47 77,449,800 49,944,510 3.150 2013-04-11
1568 2013-04-12 15,888,400 162,600 20.51 77,449,800 47,665,200 3.000 2013-04-10
1569 2013-04-11 15,725,800 114,000 20.30 77,449,800 46,391,110 2.950 2013-04-09
1570 2013-04-10 15,611,800 -13,800 20.16 77,449,800 50,738,350 3.250 2013-04-08
1571 2013-04-09 15,625,600 -6,600 20.18 77,449,800 51,564,480 3.300 2013-04-05
1572 2013-04-08 15,632,200 64,200 20.18 77,449,800 50,023,040 3.200 2013-04-03
1573 2013-04-05 15,568,000 -22,800 20.10 77,449,800 49,817,600 3.200 2013-04-02
1574 2013-04-03 15,590,800 32,400 20.13 77,449,800 47,551,940 3.050 2013-03-28
1575 2013-04-02 15,558,400 111,000 20.09 77,449,800 47,453,120 3.050 2013-03-27
1576 2013-03-28 15,447,400 208,800 19.95 77,449,800 47,886,940 3.100 2013-03-26
1577 2013-03-27 15,238,600 124,200 19.68 77,449,800 48,763,520 3.200 2013-03-25
1578 2013-03-26 15,114,400 54,600 19.52 77,449,800 49,121,800 3.250 2013-03-22
1579 2013-03-22 15,059,800 -18,000 19.44 77,449,800 51,203,320 3.400 2013-03-20
1580 2013-03-20 15,077,800 -10,800 19.47 77,449,800 48,248,960 3.200 2013-03-18
1581 2013-03-15 15,088,600 9,000 19.48 77,449,800 49,037,950 3.250 2013-03-13
1582 2013-03-14 15,079,600 3,600 19.47 77,449,800 49,008,700 3.250 2013-03-12
1583 2013-03-13 15,076,000 6,000 19.47 77,449,800 49,750,800 3.300 2013-03-11
1584 2013-03-12 15,070,000 -658,800 19.46 77,449,800 50,484,500 3.350 2013-03-08
1585 2013-03-11 15,728,800 27,600 20.31 77,449,800 51,905,040 3.300 2013-03-07
1586 2013-03-08 15,701,200 146,400 20.27 77,449,800 51,813,960 3.300 2013-03-06
1587 2013-03-07 15,554,800 27,600 20.08 77,449,800 49,775,360 3.200 2013-03-05
1588 2013-03-06 15,527,200 32,400 20.05 77,449,800 50,463,400 3.250 2013-03-04
1589 2013-03-05 15,494,800 -401,400 20.01 77,449,800 52,682,320 3.400 2013-03-01
1590 2013-03-04 15,896,200 4,800 20.52 77,449,800 54,047,080 3.400 2013-02-28
1591 2013-03-01 15,891,400 42,000 20.52 77,449,800 50,852,480 3.200 2013-02-27
1592 2013-02-27 15,849,400 29,400 20.46 77,449,800 54,680,430 3.450 2013-02-25
1593 2013-02-26 15,820,000 30,000 20.43 77,449,800 53,788,000 3.400 2013-02-22
1594 2013-02-25 15,790,000 -3,000 20.39 77,449,800 54,475,500 3.450 2013-02-21
1595 2013-02-22 15,793,000 -600 20.39 77,449,800 52,906,550 3.350 2013-02-20
1596 2013-02-21 15,793,600 4,200 20.39 77,449,800 53,698,240 3.400 2013-02-19
1597 2013-02-20 15,789,400 3,000 20.39 77,449,800 55,262,900 3.500 2013-02-18
1598 2013-02-19 15,786,400 16,200 20.38 77,449,800 55,252,400 3.500 2013-02-15
1599 2013-02-15 15,770,200 -600 20.36 77,449,800 55,984,210 3.550 2013-02-08
1600 2013-02-08 15,770,800 -15,600 20.36 77,449,800 55,197,800 3.500 2013-02-06
1601 2013-02-07 15,786,400 5,400 20.38 77,449,800 53,673,760 3.400 2013-02-05
1602 2013-02-06 15,781,000 3,000 20.38 77,449,800 54,444,450 3.450 2013-02-04
1603 2013-02-05 15,778,000 39,000 20.37 77,449,800 54,434,100 3.450 2013-02-01
1604 2013-02-04 15,739,000 -15,000 20.32 77,449,800 52,725,650 3.350 2013-01-31
1605 2013-02-01 15,754,000 21,000 20.34 77,449,800 55,139,000 3.500 2013-01-30
1606 2013-01-31 15,733,000 -71,400 20.31 77,449,800 54,278,850 3.450 2013-01-29
1607 2013-01-30 15,804,400 27,600 20.41 77,449,800 56,105,620 3.550 2013-01-28
1608 2013-01-29 15,776,800 -6,000 20.37 77,449,800 51,274,600 3.250 2013-01-25
1609 2013-01-25 15,782,800 50,400 20.38 77,449,800 51,294,100 3.250 2013-01-23
1610 2013-01-22 15,732,400 25,200 20.31 77,449,800 51,916,920 3.300 2013-01-18
1611 2013-01-21 15,707,200 -58,200 20.28 77,449,800 52,619,120 3.350 2013-01-17
1612 2013-01-18 15,765,400 -6,000 20.36 77,449,800 49,661,010 3.150 2013-01-16
1613 2013-01-16 15,771,400 6,000 20.36 77,449,800 52,045,620 3.300 2013-01-14
1614 2013-01-14 15,765,400 5,400 20.36 77,449,800 51,237,550 3.250 2013-01-10
1615 2013-01-11 15,760,000 -16,200 20.35 77,449,800 50,432,000 3.200 2013-01-09
1616 2013-01-09 15,776,200 66,000 20.37 77,449,800 48,906,220 3.100 2013-01-07
1617 2013-01-08 15,710,200 61,800 20.28 77,449,800 46,345,090 2.950 2013-01-04
1618 2013-01-07 15,648,400 -22,200 20.20 77,449,800 46,945,200 3.000 2013-01-03
1619 2013-01-04 15,670,600 -19,800 20.23 77,449,800 46,228,270 2.950 2013-01-02
1620 2012-12-21 15,690,400 120,600 20.26 77,449,800 46,286,680 2.950 2012-12-19
1621 2012-12-20 15,569,800 150,000 20.10 77,449,800 43,595,440 2.800 2012-12-18
1622 2012-12-19 15,419,800 78,000 19.91 77,449,800 43,946,430 2.850 2012-12-17
1623 2012-12-18 15,341,800 -16,200 19.81 77,449,800 44,491,220 2.900 2012-12-14
1624 2012-12-14 15,358,000 45,000 19.83 77,449,800 43,770,300 2.850 2012-12-12
1625 2012-12-13 15,313,000 112,800 19.77 77,449,800 45,173,350 2.950 2012-12-11
1626 2012-12-12 15,200,200 39,600 19.63 77,449,800 44,080,580 2.900 2012-12-10
1627 2012-12-11 15,160,600 31,200 19.57 77,449,800 43,207,710 2.850 2012-12-07
1628 2012-12-10 15,129,400 18,000 19.53 77,449,800 42,362,320 2.800 2012-12-06
1629 2012-12-07 15,111,400 39,000 19.51 77,449,800 43,067,490 2.850 2012-12-05
1630 2012-11-30 15,072,400 600 19.46 77,449,800 39,941,860 2.650 2012-11-28
1631 2012-11-29 15,071,800 1,200 19.46 77,449,800 40,693,860 2.700 2012-11-27
1632 2012-11-27 15,070,600 1,800 19.46 77,449,800 40,690,620 2.700 2012-11-23
1633 2012-11-26 15,068,800 24,000 19.46 77,449,800 39,932,320 2.650 2012-11-22
1634 2012-11-22 15,044,800 1,800 19.43 77,449,800 39,868,720 2.650 2012-11-20
1635 2012-11-21 15,043,000 6,000 19.42 77,449,800 39,863,950 2.650 2012-11-19
1636 2012-11-19 15,037,000 2,400 19.42 77,449,800 42,103,600 2.800 2012-11-15
1637 2012-11-16 15,034,600 -1,200 19.41 77,449,800 40,593,420 2.700 2012-11-14
1638 2012-11-15 15,035,800 12,000 19.41 77,449,800 41,348,450 2.750 2012-11-13
1639 2012-11-13 15,023,800 3,600 19.40 77,449,800 42,066,640 2.800 2012-11-09
1640 2012-11-12 15,020,200 49,800 19.39 77,449,800 41,305,550 2.750 2012-11-08
1641 2012-11-09 14,970,400 22,800 19.33 77,449,800 41,168,600 2.750 2012-11-07
1642 2012-11-08 14,947,600 95,400 19.30 77,449,800 41,853,280 2.800 2012-11-06
1643 2012-11-06 14,852,200 13,200 19.18 77,449,800 43,071,380 2.900 2012-11-02
1644 2012-11-02 14,839,000 15,000 19.16 77,449,800 40,065,300 2.700 2012-10-31
1645 2012-11-01 14,824,000 30,000 19.14 77,449,800 41,507,200 2.800 2012-10-30
1646 2012-10-31 14,794,000 42,000 19.10 77,449,800 42,162,900 2.850 2012-10-29
1647 2012-10-30 14,752,000 54,000 19.05 77,449,800 42,043,200 2.850 2012-10-26
1648 2012-10-29 14,698,000 46,200 18.98 77,449,800 42,624,200 2.900 2012-10-25
1649 2012-10-26 14,651,800 18,000 18.92 77,449,800 41,757,630 2.850 2012-10-24
1650 2012-10-17 14,633,800 7,800 18.89 77,449,800 41,706,330 2.850 2012-10-15
1651 2012-10-16 14,626,000 600 18.88 77,449,800 41,684,100 2.850 2012-10-12
1652 2012-10-10 14,625,400 -10,800 18.88 77,449,800 40,219,850 2.750 2012-10-08
1653 2012-10-09 14,636,200 -6,000 18.90 77,449,800 40,249,550 2.750 2012-10-05
1654 2012-09-28 14,642,200 25,800 18.91 77,449,800 38,801,830 2.650 2012-09-26
1655 2012-09-19 14,616,400 -600 18.87 77,449,800 43,849,200 3.000 2012-09-17
1656 2012-09-18 14,617,000 30,600 18.87 77,449,800 43,120,150 2.950 2012-09-14
1657 2012-09-17 14,586,400 48,600 18.83 77,449,800 41,571,240 2.850 2012-09-13
1658 2012-09-14 14,537,800 18,000 18.77 77,449,800 42,159,620 2.900 2012-09-12
1659 2012-09-12 14,519,800 6,000 18.75 77,449,800 40,655,440 2.800 2012-09-10
1660 2012-09-06 14,513,800 6,600 18.74 77,449,800 39,912,950 2.750 2012-09-04
1661 2012-08-29 14,507,200 12,000 18.73 77,449,800 41,345,520 2.850 2012-08-27
1662 2012-08-28 14,495,200 6,000 18.72 77,449,800 42,036,080 2.900 2012-08-24
1663 2012-08-24 14,489,200 14,400 18.71 77,449,800 42,018,680 2.900 2012-08-22
1664 2012-08-23 14,474,800 -9,000 18.69 77,449,800 41,976,920 2.900 2012-08-21
1665 2012-08-20 14,483,800 15,000 18.70 77,449,800 39,830,450 2.750 2012-08-16
1666 2012-08-17 14,468,800 38,400 18.68 77,449,800 41,236,080 2.850 2012-08-15
1667 2012-08-15 14,430,400 -2,400 18.63 77,449,800 43,291,200 3.000 2012-08-13
1668 2012-08-13 14,432,800 -18,600 18.64 77,449,800 43,298,400 3.000 2012-08-09
1669 2012-08-09 14,451,400 -5,400 18.66 77,449,800 41,909,060 2.900 2012-08-07
1670 2012-07-30 14,456,800 1,200 18.67 77,449,800 40,479,040 2.800 2012-07-26
1671 2012-07-27 14,455,600 -5,400 18.66 77,449,800 39,752,900 2.750 2012-07-25
1672 2012-07-23 14,461,000 12,000 18.67 77,449,800 42,659,950 2.950 2012-07-19
1673 2012-07-20 14,449,000 5,400 18.66 77,449,800 41,902,100 2.900 2012-07-18
1674 2012-07-10 14,443,600 12,000 18.65 77,449,800 41,886,440 2.900 2012-07-06
1675 2012-07-03 14,431,600 18,600 18.63 77,449,800 41,130,060 2.850 2012-06-28
1676 2012-06-29 14,413,000 1,200 18.61 77,449,800 41,797,700 2.900 2012-06-27
1677 2012-06-22 14,411,800 12,000 18.61 77,449,800 44,676,580 3.100 2012-06-20
1678 2012-06-19 14,399,800 18,000 18.59 77,449,800 44,639,380 3.100 2012-06-15
1679 2012-06-13 14,381,800 3,600 18.57 77,449,800 45,302,670 3.150 2012-06-11
1680 2012-06-05 14,378,200 -9,000 18.56 77,449,800 45,291,330 3.150 2012-06-01
1681 2012-06-01 14,387,200 10,800 18.58 77,449,800 44,600,320 3.100 2012-05-30
1682 2012-05-28 14,376,400 -60,000 18.56 77,449,800 46,004,480 3.200 2012-05-24
1683 2012-05-24 14,436,400 21,000 18.64 77,449,800 47,640,120 3.300 2012-05-22
1684 2012-05-22 14,415,400 9,600 18.61 77,449,800 45,408,510 3.150 2012-05-18
1685 2012-05-21 14,405,800 1,200 18.60 77,449,800 45,378,270 3.150 2012-05-17
1686 2012-05-18 14,404,600 11,400 18.60 77,449,800 43,213,800 3.000 2012-05-16
1687 2012-05-17 14,393,200 9,000 18.58 77,449,800 43,179,600 3.000 2012-05-15
1688 2012-05-15 14,384,200 -30,000 18.57 77,449,800 42,433,390 2.950 2012-05-11
1689 2012-05-04 14,414,200 3,000 18.61 77,449,800 46,125,440 3.200 2012-05-02
1690 2012-05-02 14,411,200 -9,000 18.61 77,449,800 44,674,720 3.100 2012-04-27
1691 2012-04-27 14,420,200 1,200 18.62 77,449,800 45,423,630 3.150 2012-04-25
1692 2012-04-18 14,419,000 -6,000 18.62 77,449,800 46,140,800 3.200 2012-04-16
1693 2012-03-29 14,425,000 1,200 18.62 77,449,800 46,160,000 3.200 2012-03-27
1694 2012-03-08 14,423,800 60,000 18.62 77,449,800 50,483,300 3.500 2012-03-06
1695 2012-03-05 14,363,800 18,000 18.55 77,449,800 49,555,110 3.450 2012-03-01
1696 2012-02-29 14,345,800 -600 18.52 77,449,800 50,927,590 3.550 2012-02-27
1697 2012-02-27 14,346,400 -1,200 18.52 77,449,800 51,647,040 3.600 2012-02-23
1698 2012-02-24 14,347,600 -83,400 18.53 77,449,800 50,933,980 3.550 2012-02-22
1699 2012-02-23 14,431,000 -101,400 18.63 77,449,800 48,343,850 3.350 2012-02-21
1700 2012-02-17 14,532,400 -15,600 18.76 77,449,800 50,136,780 3.450 2012-02-15
1701 2012-02-10 14,548,000 -20,400 18.78 77,449,800 49,463,200 3.400 2012-02-08
1702 2012-02-06 14,568,400 2,400 18.81 77,449,800 48,804,140 3.350 2012-02-02
1703 2012-02-02 14,566,000 1,200 18.81 77,449,800 47,339,500 3.250 2012-01-31
1704 2012-02-01 14,564,800 1,200 18.81 77,449,800 46,607,360 3.200 2012-01-30
1705 2012-01-27 14,563,600 -3,000 18.80 77,449,800 48,059,880 3.300 2012-01-20
1706 2012-01-26 14,566,600 -30,600 18.81 77,449,800 46,613,120 3.200 2012-01-19
1707 2012-01-10 14,597,200 -500 18.85 77,449,800 43,791,600 3.000 2012-01-06
1708 2012-01-09 14,597,700 -2,400 18.85 77,449,800 45,982,755 3.150 2012-01-05
1709 2011-12-28 14,600,100 3,000 18.85 77,449,800 46,720,320 3.200 2011-12-22
1710 2011-12-22 14,597,100 1,200 18.85 77,449,800 46,710,720 3.200 2011-12-20
1711 2011-12-21 14,595,900 3,000 18.85 77,449,800 47,436,675 3.250 2011-12-19
1712 2011-12-20 14,592,900 3,000 18.84 77,449,800 48,886,215 3.350 2011-12-16
1713 2011-12-15 14,589,900 5,400 18.84 77,449,800 48,146,670 3.300 2011-12-13
1714 2011-12-14 14,584,500 3,600 18.83 77,449,800 48,858,075 3.350 2011-12-12
1715 2011-12-12 14,580,900 -25,900 18.83 77,449,800 49,575,060 3.400 2011-12-08
1716 2011-12-09 14,606,800 24,600 18.86 77,449,800 48,932,780 3.350 2011-12-07
1717 2011-12-07 14,582,200 -3,000 18.83 77,449,800 49,579,480 3.400 2011-12-05
1718 2011-12-05 14,585,200 -33,600 18.83 77,449,800 51,048,200 3.500 2011-12-01
1719 2011-11-25 14,618,800 6,000 18.88 77,449,800 51,165,800 3.500 2011-11-23
1720 2011-11-22 14,612,800 2,400 18.87 77,449,800 50,414,160 3.450 2011-11-18
1721 2011-11-18 14,610,400 -4,800 18.86 77,449,800 51,136,400 3.500 2011-11-16
1722 2011-11-14 14,615,200 -20,400 18.87 77,449,800 51,153,200 3.500 2011-11-10
1723 2011-11-08 14,635,600 -7,800 18.90 77,449,800 51,224,600 3.500 2011-11-04
1724 2011-11-03 14,643,400 33,600 18.91 77,449,800 50,519,730 3.450 2011-11-01
1725 2011-11-01 14,609,800 -37,800 18.86 77,449,800 49,673,320 3.400 2011-10-28
1726 2011-10-31 14,647,600 -4,200 18.91 77,449,800 50,534,220 3.450 2011-10-27
1727 2011-10-25 14,651,800 -27,000 18.92 77,449,800 51,281,300 3.500 2011-10-21
1728 2011-10-21 14,678,800 -600 18.95 77,449,800 49,173,980 3.350 2011-10-19
1729 2011-10-18 14,679,400 -600 18.95 77,449,800 51,377,900 3.500 2011-10-14
1730 2011-10-17 14,680,000 -35,450 18.95 77,449,800 50,646,000 3.450 2011-10-13
1731 2011-10-13 14,715,450 -12,000 19.00 77,449,800 51,504,075 3.500 2011-10-11
1732 2011-10-12 14,727,450 8,400 19.02 77,449,800 50,809,703 3.450 2011-10-10
1733 2011-10-11 14,719,050 -20,400 19.00 77,449,800 52,988,580 3.600 2011-10-07
1734 2011-10-10 14,739,450 10,200 19.03 77,449,800 49,377,158 3.350 2011-10-06
1735 2011-10-04 14,729,250 -4,800 19.02 77,449,800 51,552,375 3.500 2011-09-30
1736 2011-09-30 14,734,050 33,000 19.02 77,449,800 51,569,175 3.500 2011-09-27
1737 2011-09-28 14,701,050 -3,000 18.98 77,449,800 51,453,675 3.500 2011-09-26
1738 2011-09-27 14,704,050 -3,000 18.99 77,449,800 53,669,783 3.650 2011-09-23
1739 2011-09-26 14,707,050 30,000 18.99 77,449,800 53,680,733 3.650 2011-09-22
1740 2011-09-22 14,677,050 36,000 18.95 77,449,800 52,837,380 3.600 2011-09-20
1741 2011-09-21 14,641,050 -3,000 18.90 77,449,800 51,243,675 3.500 2011-09-19
1742 2011-09-20 14,644,050 -6,600 18.91 77,449,800 53,450,783 3.650 2011-09-16
1743 2011-09-16 14,650,650 -6,600 18.92 77,449,800 54,207,405 3.700 2011-09-14
1744 2011-09-12 14,657,250 9,000 18.92 77,449,800 54,231,825 3.700 2011-09-08
1745 2011-09-09 14,648,250 -3,000 18.91 77,449,800 52,733,700 3.600 2011-09-07
1746 2011-09-06 14,651,250 7,800 18.92 77,449,800 53,477,063 3.650 2011-09-02
1747 2011-09-05 14,643,450 600 18.91 77,449,800 54,912,938 3.750 2011-09-01
1748 2011-09-02 14,642,850 2,400 18.91 77,449,800 53,446,403 3.650 2011-08-31
1749 2011-09-01 14,640,450 7,200 18.90 77,449,800 55,633,710 3.800 2011-08-30
1750 2011-08-24 14,633,250 -23,400 18.89 77,449,800 54,874,688 3.750 2011-08-22
1751 2011-08-22 14,656,650 -27,600 18.92 77,449,800 55,695,270 3.800 2011-08-18
1752 2011-08-16 14,684,250 -12,000 18.96 77,449,800 58,002,788 3.950 2011-08-12
1753 2011-08-15 14,696,250 1,200 18.98 77,449,800 57,315,375 3.900 2011-08-11
1754 2011-08-12 14,695,050 -600 18.97 77,449,800 58,045,448 3.950 2011-08-10
1755 2011-08-11 14,695,650 1,200 18.97 77,449,800 58,782,600 4.000 2011-08-09
1756 2011-08-10 14,694,450 -600 18.97 77,449,800 52,165,298 3.550 2011-08-08
1757 2011-08-04 14,695,050 -30,000 18.97 77,449,800 58,045,448 3.950 2011-08-02
1758 2011-08-03 14,725,050 -25,800 19.01 77,449,800 55,955,190 3.800 2011-08-01
1759 2011-08-01 14,750,850 -3,600 19.05 77,449,800 56,790,773 3.850 2011-07-28
1760 2011-07-29 14,754,450 -26,400 19.05 77,449,800 57,542,355 3.900 2011-07-27
1761 2011-07-20 14,780,850 -3,000 19.08 77,449,800 56,906,273 3.850 2011-07-18
1762 2011-07-19 14,783,850 14,400 19.09 77,449,800 58,396,208 3.950 2011-07-15
1763 2011-07-15 14,769,450 -600 19.07 77,449,800 56,123,910 3.800 2011-07-13
1764 2011-07-07 14,770,050 -15,000 19.07 77,449,800 58,341,698 3.950 2011-07-05
1765 2011-06-27 14,785,050 -30,000 19.09 77,449,800 56,183,190 3.800 2011-06-23
1766 2011-06-23 14,815,050 47,400 19.13 77,449,800 53,334,180 3.600 2011-06-21
1767 2011-06-17 14,767,650 -3,000 19.07 77,449,800 55,378,688 3.750 2011-06-15
1768 2011-06-14 14,770,650 7,200 19.07 77,449,800 57,605,535 3.900 2011-06-10
1769 2011-06-13 14,763,450 -4,200 19.06 77,449,800 58,315,628 3.950 2011-06-09
1770 2011-06-09 14,767,650 36,000 19.07 77,449,800 59,070,600 4.000 2011-06-07
1771 2011-06-08 14,731,650 11,400 19.02 77,449,800 59,663,183 4.050 2011-06-03
1772 2011-05-31 14,720,250 -16,800 19.01 77,449,800 58,881,000 4.000 2011-05-27
1773 2011-05-27 14,737,050 12,000 19.03 77,449,800 59,685,053 4.050 2011-05-25
1774 2011-05-23 14,725,050 -30,600 19.01 77,449,800 61,108,958 4.150 2011-05-19
1775 2011-05-20 14,755,650 7,200 19.05 77,449,800 59,760,383 4.050 2011-05-18
1776 2011-05-18 14,748,450 -3,000 19.04 77,449,800 61,943,490 4.200 2011-05-16
1777 2011-05-16 14,751,450 18,600 19.05 77,449,800 61,956,090 4.200 2011-05-12
1778 2011-05-12 14,732,850 -25,800 19.02 77,449,800 59,668,043 4.050 2011-05-09
1779 2011-05-09 14,758,650 -60,000 19.06 77,449,800 60,510,465 4.100 2011-05-05
1780 2011-04-29 14,818,650 22,200 19.13 77,449,800 61,497,398 4.150 2011-04-27
1781 2011-04-20 14,796,450 -24,000 19.10 77,449,800 63,624,735 4.300 2011-04-18
1782 2011-04-19 14,820,450 -12,600 19.14 77,449,800 63,727,935 4.300 2011-04-15
1783 2011-04-15 14,833,050 -1,200 19.15 77,449,800 64,523,768 4.350 2011-04-13
1784 2011-04-13 14,834,250 -12,000 19.15 77,449,800 63,787,275 4.300 2011-04-11
1785 2011-04-11 14,846,250 -100,200 19.17 77,449,800 63,838,875 4.300 2011-04-07
1786 2011-04-08 14,946,450 6,000 19.30 77,449,800 64,269,735 4.300 2011-04-06
1787 2011-04-04 14,940,450 -61,800 19.29 77,449,800 66,485,003 4.450 2011-03-31
1788 2011-04-01 15,002,250 -1,200 19.37 77,449,800 63,009,450 4.200 2011-03-30
1789 2011-03-30 15,003,450 -54,600 19.37 77,449,800 65,265,008 4.350 2011-03-28
1790 2011-03-29 15,058,050 1,800 19.44 77,449,800 65,502,518 4.350 2011-03-25
1791 2011-03-28 15,056,250 -198,600 19.44 77,449,800 64,741,875 4.300 2011-03-24
1792 2011-03-25 15,254,850 -200,400 19.70 77,449,800 62,544,885 4.100 2011-03-23
1793 2011-03-24 15,455,250 -600 19.96 77,449,800 64,912,050 4.200 2011-03-22
1794 2011-03-23 15,455,850 -30,000 19.96 77,449,800 64,141,778 4.150 2011-03-21
1795 2011-03-22 15,485,850 -1,200 19.99 77,449,800 63,491,985 4.100 2011-03-18
1796 2011-03-21 15,487,050 -1,200 20.00 77,449,800 61,948,200 4.000 2011-03-17
1797 2011-03-18 15,488,250 3,000 20.00 77,449,800 61,178,588 3.950 2011-03-16
1798 2011-03-17 15,485,250 -16,800 19.99 77,449,800 60,392,475 3.900 2011-03-15
1799 2011-03-16 15,502,050 -9,000 20.02 77,449,800 64,333,508 4.150 2011-03-14
1800 2011-03-15 15,511,050 -600 20.03 77,449,800 65,146,410 4.200 2011-03-11
1801 2011-03-11 15,511,650 -20,400 20.03 77,449,800 66,700,095 4.300 2011-03-09
1802 2011-03-10 15,532,050 -16,800 20.05 77,449,800 66,011,213 4.250 2011-03-08
1803 2011-03-09 15,548,850 -23,400 20.08 77,449,800 66,860,055 4.300 2011-03-07
1804 2011-03-08 15,572,250 -13,800 20.11 77,449,800 65,403,450 4.200 2011-03-04
1805 2011-03-04 15,586,050 -15,000 20.12 77,449,800 66,240,713 4.250 2011-03-02
1806 2011-03-03 15,601,050 1,550 20.14 77,449,800 66,304,463 4.250 2011-03-01
1807 2011-03-02 15,599,500 -12,000 20.14 77,449,800 67,077,850 4.300 2011-02-28
1808 2011-03-01 15,611,500 6,000 20.16 77,449,800 67,129,450 4.300 2011-02-25
1809 2011-02-28 15,605,500 600 20.15 77,449,800 67,103,650 4.300 2011-02-24
1810 2011-02-24 15,604,900 6,000 20.15 77,449,800 70,222,050 4.500 2011-02-22
1811 2011-02-23 15,598,900 5,400 20.14 77,449,800 70,195,050 4.500 2011-02-21
1812 2011-02-22 15,593,500 1,800 20.13 77,449,800 70,170,750 4.500 2011-02-18
1813 2011-02-16 15,591,700 -29,400 20.13 77,449,800 71,721,820 4.600 2011-02-14
1814 2011-02-15 15,621,100 -60,000 20.17 77,449,800 71,857,060 4.600 2011-02-11
1815 2011-02-14 15,681,100 -6,000 20.25 77,449,800 72,133,060 4.600 2011-02-10
1816 2011-02-11 15,687,100 3,000 20.25 77,449,800 72,160,660 4.600 2011-02-09
1817 2011-02-10 15,684,100 -9,000 20.25 77,449,800 72,146,860 4.600 2011-02-08
1818 2011-02-09 15,693,100 14,400 20.26 77,449,800 69,834,295 4.450 2011-02-07
1819 2011-02-08 15,678,700 -97,800 20.24 77,449,800 72,905,955 4.650 2011-02-01
1820 2011-02-07 15,776,500 -32,400 20.37 77,449,800 73,360,725 4.650 2011-01-31
1821 2011-02-01 15,808,900 -71,400 20.41 77,449,800 75,882,720 4.800 2011-01-28
1822 2011-01-31 15,880,300 -6,000 20.50 77,449,800 75,431,425 4.750 2011-01-27
1823 2011-01-28 15,886,300 -2,400 20.51 77,449,800 73,871,295 4.650 2011-01-26
1824 2011-01-27 15,888,700 2,400 20.51 77,449,800 74,676,890 4.700 2011-01-25
1825 2011-01-26 15,886,300 600 20.51 77,449,800 69,899,720 4.400 2011-01-24
1826 2011-01-25 15,885,700 -71,400 20.51 77,449,800 76,251,360 4.800 2011-01-21
1827 2011-01-24 15,957,100 -36,000 20.60 77,449,800 78,987,645 4.950 2011-01-20
1828 2011-01-21 15,993,100 -37,800 20.65 77,449,800 77,566,535 4.850 2011-01-19
1829 2011-01-19 16,030,900 -95,600 20.70 77,449,800 77,749,865 4.850 2011-01-17
1830 2011-01-18 16,126,500 -1,200 20.82 77,449,800 78,213,525 4.850 2011-01-14
1831 2011-01-17 16,127,700 36,000 20.82 77,449,800 78,219,345 4.850 2011-01-13
1832 2011-01-14 16,091,700 -12,000 20.78 77,449,800 78,044,745 4.850 2011-01-12
1833 2011-01-13 16,103,700 12,000 20.79 77,449,800 79,713,315 4.950 2011-01-11
1834 2011-01-12 16,091,700 12,000 20.78 77,449,800 77,240,160 4.800 2011-01-10
1835 2011-01-11 16,079,700 16,200 20.76 77,449,800 79,594,515 4.950 2011-01-07
1836 2011-01-10 16,063,500 -5,400 20.74 77,449,800 79,514,325 4.950 2011-01-06
1837 2011-01-07 16,068,900 11,400 20.75 77,449,800 79,541,055 4.950 2011-01-05
1838 2011-01-06 16,057,500 -3,000 20.73 77,449,800 77,076,000 4.800 2011-01-04
1839 2011-01-03 16,060,500 -58,800 20.74 77,449,800 74,681,325 4.650 2010-12-29
1840 2010-12-30 16,119,300 -33,600 20.81 77,449,800 73,342,815 4.550 2010-12-28
1841 2010-12-29 16,152,900 27,000 20.86 77,449,800 72,688,050 4.500 2010-12-23
1842 2010-12-28 16,125,900 600 20.82 77,449,800 72,566,550 4.500 2010-12-22
1843 2010-12-23 16,125,300 -49,200 20.82 77,449,800 72,563,850 4.500 2010-12-21
1844 2010-12-22 16,174,500 -42,000 20.88 77,449,800 72,785,250 4.500 2010-12-20
1845 2010-12-21 16,216,500 -90,000 20.94 77,449,800 72,974,250 4.500 2010-12-17
1846 2010-12-20 16,306,500 -1,200 21.05 77,449,800 70,117,950 4.300 2010-12-16
1847 2010-12-17 16,307,700 -10,200 21.06 77,449,800 71,753,880 4.400 2010-12-15
1848 2010-12-16 16,317,900 -14,400 21.07 77,449,800 69,351,075 4.250 2010-12-14
1849 2010-12-15 16,332,300 -23,400 21.09 77,449,800 70,228,890 4.300 2010-12-13
1850 2010-12-14 16,355,700 -1,800 21.12 77,449,800 71,147,295 4.350 2010-12-10
1851 2010-12-13 16,357,500 -66,000 21.12 77,449,800 69,519,375 4.250 2010-12-09
1852 2010-12-10 16,423,500 -273,000 21.21 77,449,800 72,263,400 4.400 2010-12-08
1853 2010-12-09 16,696,500 -167,400 21.56 77,449,800 75,969,075 4.550 2010-12-07
1854 2010-12-08 16,863,900 -2,400 21.77 77,449,800 79,260,330 4.700 2010-12-06
1855 2010-12-07 16,866,300 5,400 21.78 77,449,800 76,741,665 4.550 2010-12-03
1856 2010-12-06 16,860,900 14,400 21.77 77,449,800 76,717,095 4.550 2010-12-02
1857 2010-12-03 16,846,500 -38,400 21.75 77,449,800 77,493,900 4.600 2010-12-01
1858 2010-12-02 16,884,900 -32,400 21.80 77,449,800 79,359,030 4.700 2010-11-30
1859 2010-12-01 16,917,300 18,000 21.84 77,449,800 80,357,175 4.750 2010-11-29
1860 2010-11-30 16,899,300 -49,800 21.82 77,449,800 78,581,745 4.650 2010-11-26
1861 2010-11-24 16,949,100 1,200 21.88 77,449,800 77,118,405 4.550 2010-11-22
1862 2010-11-23 16,947,900 4,200 21.88 77,449,800 76,265,550 4.500 2010-11-19
1863 2010-11-22 16,943,700 2,400 21.88 77,449,800 73,705,095 4.350 2010-11-18
1864 2010-11-19 16,941,300 -2,400 21.87 77,449,800 74,541,720 4.400 2010-11-17
1865 2010-11-18 16,943,700 -3,000 21.88 77,449,800 72,857,910 4.300 2010-11-16
1866 2010-11-17 16,946,700 -61,200 21.88 77,449,800 76,260,150 4.500 2010-11-15
1867 2010-11-16 17,007,900 55,800 21.96 77,449,800 74,834,760 4.400 2010-11-12
1868 2010-11-15 16,952,100 -3,600 21.89 77,449,800 79,674,870 4.700 2010-11-11
1869 2010-11-12 16,955,700 30,000 21.89 77,449,800 81,387,360 4.800 2010-11-10
1870 2010-11-10 16,925,700 30,000 21.85 77,449,800 79,550,790 4.700 2010-11-08
1871 2010-11-08 16,895,700 -9,000 21.82 77,449,800 79,409,790 4.700 2010-11-04
1872 2010-11-05 16,904,700 51,000 21.83 77,449,800 81,142,560 4.800 2010-11-03
1873 2010-11-04 16,853,700 312,000 21.76 77,449,800 82,583,130 4.900 2010-11-02
1874 2010-11-03 16,541,700 219,600 21.36 77,449,800 78,573,075 4.750 2010-11-01
1875 2010-11-02 16,322,100 169,200 21.07 77,449,800 76,713,870 4.700 2010-10-29
1876 2010-11-01 16,152,900 600 20.86 77,449,800 72,688,050 4.500 2010-10-28
1877 2010-10-29 16,152,300 153,000 20.86 77,449,800 74,300,580 4.600 2010-10-27
1878 2010-10-28 15,999,300 6,900 20.66 77,449,800 71,996,850 4.500 2010-10-26
1879 2010-10-27 15,992,400 -127,800 20.65 77,449,800 72,765,420 4.550 2010-10-25
1880 2010-10-26 16,120,200 -6,000 20.81 77,449,800 64,480,800 4.000 2010-10-22
1881 2010-10-25 16,126,200 -9,000 20.82 77,449,800 64,504,800 4.000 2010-10-21
1882 2010-10-21 16,135,200 -18,000 20.83 77,449,800 63,734,040 3.950 2010-10-19
1883 2010-10-19 16,153,200 1,200 20.86 77,449,800 62,189,820 3.850 2010-10-15
1884 2010-10-15 16,152,000 -30,000 20.85 77,449,800 62,992,800 3.900 2010-10-13
1885 2010-10-14 16,182,000 10,800 20.89 77,449,800 63,109,800 3.900 2010-10-12
1886 2010-10-13 16,171,200 114,000 20.88 77,449,800 63,067,680 3.900 2010-10-11
1887 2010-10-12 16,057,200 -3,600 20.73 77,449,800 65,031,660 4.050 2010-10-08
1888 2010-10-11 16,060,800 54,000 20.74 77,449,800 64,243,200 4.000 2010-10-07
1889 2010-10-07 16,006,800 -600 20.67 77,449,800 62,426,520 3.900 2010-10-05
1890 2010-10-06 16,007,400 -25,800 20.67 77,449,800 62,428,860 3.900 2010-10-04
1891 2010-10-05 16,033,200 12,000 20.70 77,449,800 59,322,840 3.700 2010-09-30
1892 2010-10-04 16,021,200 -6,600 20.69 77,449,800 59,278,440 3.700 2010-09-29
1893 2010-09-30 16,027,800 3,000 20.69 77,449,800 58,501,470 3.650 2010-09-28
1894 2010-09-29 16,024,800 18,000 20.69 77,449,800 58,490,520 3.650 2010-09-27
1895 2010-09-28 16,006,800 27,600 20.67 77,449,800 57,624,480 3.600 2010-09-24
1896 2010-09-27 15,979,200 600 20.63 77,449,800 59,123,040 3.700 2010-09-22
1897 2010-09-24 15,978,600 -340,200 20.63 77,449,800 59,120,820 3.700 2010-09-21
1898 2010-09-22 16,318,800 6,000 21.07 77,449,800 60,379,560 3.700 2010-09-20
1899 2010-09-21 16,312,800 -6,600 21.06 77,449,800 57,094,800 3.500 2010-09-17
1900 2010-09-20 16,319,400 -177,000 21.07 77,449,800 60,381,780 3.700 2010-09-16
1901 2010-09-17 16,496,400 -30,000 21.30 77,449,800 59,387,040 3.600 2010-09-15
1902 2010-09-16 16,526,400 -76,200 21.34 77,449,800 61,147,680 3.700 2010-09-14
1903 2010-09-15 16,602,600 1,200 21.44 77,449,800 61,429,620 3.700 2010-09-13
1904 2010-09-09 16,601,400 -78,000 21.44 77,449,800 60,595,110 3.650 2010-09-07
1905 2010-09-08 16,679,400 30,000 21.54 77,449,800 63,381,720 3.800 2010-09-06
1906 2010-09-07 16,649,400 -36,000 21.50 77,449,800 61,602,780 3.700 2010-09-03
1907 2010-08-31 16,685,400 6,000 21.54 77,449,800 60,901,710 3.650 2010-08-27
1908 2010-08-27 16,679,400 -150,000 21.54 77,449,800 65,049,660 3.900 2010-08-25
1909 2010-08-26 16,829,400 -3,000 21.73 77,449,800 64,793,190 3.850 2010-08-24
1910 2010-08-24 16,832,400 19,800 21.73 77,449,800 65,646,360 3.900 2010-08-20
1911 2010-08-23 16,812,600 -13,800 21.71 77,449,800 66,409,770 3.950 2010-08-19
1912 2010-08-17 16,826,400 3,000 21.73 77,449,800 67,305,600 4.000 2010-08-13
1913 2010-08-12 16,823,400 -21,600 21.72 77,449,800 63,928,920 3.800 2010-08-10
1914 2010-08-11 16,845,000 15,000 21.75 77,449,800 64,853,250 3.850 2010-08-09
1915 2010-08-10 16,830,000 57,600 21.73 77,449,800 66,478,500 3.950 2010-08-06
1916 2010-08-09 16,772,400 -30,000 21.66 77,449,800 68,766,840 4.100 2010-08-05
1917 2010-08-06 16,802,400 -14,400 21.69 77,449,800 67,209,600 4.000 2010-08-04
1918 2010-08-05 16,816,800 -187,200 21.71 77,449,800 67,267,200 4.000 2010-08-03
1919 2010-08-04 17,004,000 -17,400 21.95 77,449,800 68,016,000 4.000 2010-08-02
1920 2010-08-03 17,021,400 -54,000 21.98 77,449,800 67,234,530 3.950 2010-07-30
1921 2010-08-02 17,075,400 -3,000 22.05 77,449,800 71,716,680 4.200 2010-07-29
1922 2010-07-30 17,078,400 -1,200 22.05 77,449,800 70,875,360 4.150 2010-07-28
1923 2010-07-22 17,079,600 25,800 22.05 77,449,800 70,880,340 4.150 2010-07-20
1924 2010-07-20 17,053,800 -9,000 22.02 77,449,800 69,920,580 4.100 2010-07-16
1925 2010-07-19 17,062,800 25,200 22.03 77,449,800 69,957,480 4.100 2010-07-15
1926 2010-07-16 17,037,600 -24,600 22.00 77,449,800 70,706,040 4.150 2010-07-14
1927 2010-07-15 17,062,200 -23,400 22.03 77,449,800 69,955,020 4.100 2010-07-13
1928 2010-07-14 17,085,600 1,800 22.06 77,449,800 71,759,520 4.200 2010-07-12
1929 2010-07-12 17,083,800 -8,400 22.06 77,449,800 70,897,770 4.150 2010-07-08
1930 2010-07-08 17,092,200 -1,800 22.07 77,449,800 71,787,240 4.200 2010-07-06
1931 2010-07-06 17,094,000 -12,000 22.07 77,449,800 68,376,000 4.000 2010-07-02
1932 2010-07-05 17,106,000 81,000 22.09 77,449,800 68,424,000 4.000 2010-06-30
1933 2010-07-02 17,025,000 -294,000 21.98 77,449,800 68,951,250 4.050 2010-06-29
1934 2010-06-30 17,319,000 16,800 22.36 77,449,800 72,739,800 4.200 2010-06-28
1935 2010-06-29 17,302,200 30,000 22.34 77,449,800 72,669,240 4.200 2010-06-25
1936 2010-06-24 17,272,200 4,800 22.30 77,449,800 73,406,850 4.250 2010-06-22
1937 2010-06-23 17,267,400 -22,200 22.29 77,449,800 73,386,450 4.250 2010-06-21
1938 2010-06-21 17,289,600 1,800 22.32 77,449,800 76,074,240 4.400 2010-06-17
1939 2010-06-17 17,287,800 -9,000 22.32 77,449,800 76,930,710 4.450 2010-06-14
1940 2010-06-15 17,296,800 2,400 22.33 77,449,800 79,565,280 4.600 2010-06-11
1941 2010-06-14 17,294,400 -39,000 22.33 77,449,800 81,283,680 4.700 2010-06-10
1942 2010-06-11 17,333,400 3,000 22.38 77,449,800 76,266,960 4.400 2010-06-09
1943 2010-06-10 17,330,400 -21,000 22.38 77,449,800 77,986,800 4.500 2010-06-08
1944 2010-06-08 17,351,400 -16,200 22.40 77,449,800 78,081,300 4.500 2010-06-04
1945 2010-06-04 17,367,600 4,800 22.42 77,449,800 76,417,440 4.400 2010-06-02
1946 2010-06-02 17,362,800 -500 22.42 77,449,800 75,528,180 4.350 2010-05-31
1947 2010-06-01 17,363,300 -6,000 22.42 77,449,800 76,398,520 4.400 2010-05-28
1948 2010-05-31 17,369,300 1,800 22.43 77,449,800 74,687,990 4.300 2010-05-27
1949 2010-05-28 17,367,500 -5,400 22.42 77,449,800 72,075,125 4.150 2010-05-26
1950 2010-05-27 17,372,900 25,800 22.43 77,449,800 72,966,180 4.200 2010-05-25
1951 2010-05-26 17,347,100 -43,200 22.40 77,449,800 73,725,175 4.250 2010-05-24
1952 2010-05-25 17,390,300 4,800 22.45 77,449,800 72,169,745 4.150 2010-05-20
1953 2010-05-24 17,385,500 -1,200 22.45 77,449,800 79,104,025 4.550 2010-05-19
1954 2010-05-20 17,386,700 1,200 22.45 77,449,800 82,586,825 4.750 2010-05-18
1955 2010-05-19 17,385,500 -37,800 22.45 77,449,800 79,973,300 4.600 2010-05-17
1956 2010-05-18 17,423,300 -24,600 22.50 77,449,800 85,374,170 4.900 2010-05-14
1957 2010-05-17 17,447,900 23,400 22.53 77,449,800 76,770,760 4.400 2010-05-13
1958 2010-05-14 17,424,500 -4,800 22.50 77,449,800 74,925,350 4.300 2010-05-12
1959 2010-05-13 17,429,300 84,000 22.50 77,449,800 73,203,060 4.200 2010-05-11
1960 2010-05-12 17,345,300 6,000 22.40 77,449,800 77,186,585 4.450 2010-05-10
1961 2010-05-11 17,339,300 39,600 22.39 77,449,800 74,558,990 4.300 2010-05-07
1962 2010-05-10 17,299,700 39,000 22.34 77,449,800 77,848,650 4.500 2010-05-06
1963 2010-05-07 17,260,700 10,800 22.29 77,449,800 81,988,325 4.750 2010-05-05
1964 2010-05-06 17,249,900 -8,400 22.27 77,449,800 81,937,025 4.750 2010-05-04
1965 2010-05-04 17,258,300 8,400 22.28 77,449,800 84,565,670 4.900 2010-04-30
1966 2010-05-03 17,249,900 44,400 22.27 77,449,800 81,074,530 4.700 2010-04-29
1967 2010-04-30 17,205,500 23,400 22.22 77,449,800 84,306,950 4.900 2010-04-28
1968 2010-04-29 17,182,100 36,600 22.18 77,449,800 84,192,290 4.900 2010-04-27
1969 2010-04-28 17,145,500 15,000 22.14 77,449,800 84,870,225 4.950 2010-04-26
1970 2010-04-27 17,130,500 15,000 22.12 77,449,800 83,082,925 4.850 2010-04-23
1971 2010-04-26 17,115,500 26,400 22.10 77,449,800 83,865,950 4.900 2010-04-22
1972 2010-04-23 17,089,100 87,000 22.06 77,449,800 85,445,500 5.000 2010-04-21
1973 2010-04-22 17,002,100 -149,400 21.95 77,449,800 86,710,710 5.100 2010-04-20
1974 2010-04-21 17,151,500 -81,600 22.15 77,449,800 78,039,325 4.550 2010-04-19
1975 2010-04-20 17,233,100 9,000 22.25 77,449,800 77,548,950 4.500 2010-04-16
1976 2010-04-19 17,224,100 -37,200 22.24 77,449,800 79,230,860 4.600 2010-04-15
1977 2010-04-16 17,261,300 -134,400 22.29 77,449,800 78,538,915 4.550 2010-04-14
1978 2010-04-15 17,395,700 64,800 22.46 77,449,800 74,801,510 4.300 2010-04-13
1979 2010-04-14 17,330,900 9,600 22.38 77,449,800 74,522,870 4.300 2010-04-12
1980 2010-04-12 17,321,300 -9,600 22.36 77,449,800 77,079,785 4.450 2010-04-08
1981 2010-04-09 17,330,900 136,800 22.38 77,449,800 79,722,140 4.600 2010-04-07
1982 2010-04-08 17,194,100 -66,000 22.20 77,449,800 73,074,925 4.250 2010-04-01
1983 2010-04-07 17,260,100 102,000 22.29 77,449,800 75,081,435 4.350 2010-03-31
1984 2010-04-01 17,158,100 2,400 22.15 77,449,800 71,206,115 4.150 2010-03-30
1985 2010-03-31 17,155,700 -24,600 22.15 77,449,800 72,053,940 4.200 2010-03-29
1986 2010-03-30 17,180,300 7,800 22.18 77,449,800 73,016,275 4.250 2010-03-26
1987 2010-03-29 17,172,500 2,400 22.17 77,449,800 73,841,750 4.300 2010-03-25
1988 2010-03-26 17,170,100 57,000 22.17 77,449,800 73,831,430 4.300 2010-03-24
1989 2010-03-25 17,113,100 1,800 22.10 77,449,800 74,441,985 4.350 2010-03-23
1990 2010-03-24 17,111,300 -4,200 22.09 77,449,800 77,856,415 4.550 2010-03-22
1991 2010-03-23 17,115,500 11,400 22.10 77,449,800 73,596,650 4.300 2010-03-19
1992 2010-03-22 17,104,100 -234,000 22.08 77,449,800 71,837,220 4.200 2010-03-18
1993 2010-03-19 17,338,100 -102,600 22.39 77,449,800 72,820,020 4.200 2010-03-17
1994 2010-03-18 17,440,700 -41,400 22.52 77,449,800 71,506,870 4.100 2010-03-16
1995 2010-03-17 17,482,100 -107,400 22.57 77,449,800 73,424,820 4.200 2010-03-15
1996 2010-03-16 17,589,500 9,000 22.71 77,449,800 74,755,375 4.250 2010-03-12
1997 2010-03-15 17,580,500 -28,200 22.70 77,449,800 73,838,100 4.200 2010-03-11
1998 2010-03-12 17,608,700 -9,600 22.74 77,449,800 77,478,280 4.400 2010-03-10
1999 2010-03-11 17,618,300 31,800 22.75 77,449,800 77,520,520 4.400 2010-03-09
2000 2010-03-10 17,586,500 18,000 22.71 77,449,800 77,380,600 4.400 2010-03-08
2001 2010-03-08 17,568,500 -15,600 22.68 77,449,800 78,179,825 4.450 2010-03-04
2002 2010-03-05 17,584,100 7,200 22.70 77,449,800 79,128,450 4.500 2010-03-03
2003 2010-03-04 17,576,900 -17,400 22.69 77,449,800 77,338,360 4.400 2010-03-02
2004 2010-03-03 17,594,300 -3,000 22.72 77,449,800 73,896,060 4.200 2010-03-01
2005 2010-03-02 17,597,300 3,600 22.72 77,449,800 74,788,525 4.250 2010-02-26
2006 2010-03-01 17,593,700 -9,600 22.72 77,449,800 73,893,540 4.200 2010-02-25
2007 2010-02-26 17,603,300 -6,000 22.73 77,449,800 73,933,860 4.200 2010-02-24
2008 2010-02-25 17,609,300 600 22.74 77,449,800 75,719,990 4.300 2010-02-23
2009 2010-02-24 17,608,700 -30,000 22.74 77,449,800 75,717,410 4.300 2010-02-22
2010 2010-02-22 17,638,700 -3,000 22.77 77,449,800 74,964,475 4.250 2010-02-18
2011 2010-02-18 17,641,700 -36,000 22.78 77,449,800 75,859,310 4.300 2010-02-12
2012 2010-02-17 17,677,700 -71,400 22.82 77,449,800 75,130,225 4.250 2010-02-11
2013 2010-02-12 17,749,100 64,800 22.92 77,449,800 76,321,130 4.300 2010-02-10
2014 2010-02-11 17,684,300 -30,000 22.83 77,449,800 68,968,770 3.900 2010-02-09
2015 2010-02-10 17,714,300 -58,000 22.87 77,449,800 68,200,055 3.850 2010-02-08
2016 2010-02-09 17,772,300 27,000 22.95 77,449,800 68,423,355 3.850 2010-02-05
2017 2010-02-08 17,745,300 22,800 22.91 77,449,800 70,093,935 3.950 2010-02-04
2018 2010-02-05 17,722,500 -31,200 22.88 77,449,800 66,459,375 3.750 2010-02-03
2019 2010-02-04 17,753,700 -1,800 22.92 77,449,800 66,576,375 3.750 2010-02-02
2020 2010-02-03 17,755,500 -60,600 22.93 77,449,800 65,695,350 3.700 2010-02-01
2021 2010-02-02 17,816,100 32,400 23.00 77,449,800 66,810,375 3.750 2010-01-29
2022 2010-01-29 17,783,700 10,800 22.96 77,449,800 67,578,060 3.800 2010-01-27
2023 2010-01-28 17,772,900 -18,000 22.95 77,449,800 63,982,440 3.600 2010-01-26
2024 2010-01-27 17,790,900 85,800 22.97 77,449,800 66,715,875 3.750 2010-01-25
2025 2010-01-26 17,705,100 29,400 22.86 77,449,800 66,394,125 3.750 2010-01-22
2026 2010-01-25 17,675,700 71,400 22.82 77,449,800 68,051,445 3.850 2010-01-21
2027 2010-01-22 17,604,300 -48,000 22.73 77,449,800 72,177,630 4.100 2010-01-20
2028 2010-01-21 17,652,300 -22,200 22.79 77,449,800 71,491,815 4.050 2010-01-19
2029 2010-01-20 17,674,500 48,000 22.82 77,449,800 72,465,450 4.100 2010-01-18
2030 2010-01-19 17,626,500 -100,200 22.76 77,449,800 69,624,675 3.950 2010-01-15
2031 2010-01-18 17,726,700 285,600 22.89 77,449,800 65,588,790 3.700 2010-01-14
2032 2010-01-15 17,441,100 18,000 22.52 77,449,800 61,915,905 3.550 2010-01-13
2033 2010-01-14 17,423,100 -9,000 22.50 77,449,800 63,594,315 3.650 2010-01-12
2034 2010-01-12 17,432,100 -48,000 22.51 77,449,800 61,012,350 3.500 2010-01-08
2035 2010-01-11 17,480,100 27,000 22.57 77,449,800 57,684,330 3.300 2010-01-07
2036 2010-01-08 17,453,100 -12,000 22.53 77,449,800 57,595,230 3.300 2010-01-06
2037 2010-01-07 17,465,100 86,400 22.55 77,449,800 61,127,850 3.500 2010-01-05
2038 2010-01-05 17,378,700 48,000 22.44 77,449,800 60,825,450 3.500 2009-12-30
2039 2010-01-04 17,330,700 101,400 22.38 77,449,800 62,390,520 3.600 2009-12-29
2040 2009-12-28 17,229,300 -600 22.25 77,449,800 64,609,875 3.750 2009-12-22
2041 2009-12-22 17,229,900 -19,200 22.25 77,449,800 62,889,135 3.650 2009-12-18
2042 2009-12-21 17,249,100 58,200 22.27 77,449,800 66,409,035 3.850 2009-12-17
2043 2009-12-18 17,190,900 7,200 22.20 77,449,800 67,044,510 3.900 2009-12-16
2044 2009-12-17 17,183,700 6,000 22.19 77,449,800 67,875,615 3.950 2009-12-15
2045 2009-12-16 17,177,700 -100,000 22.18 77,449,800 70,428,570 4.100 2009-12-14
2046 2009-12-15 17,277,700 245,400 22.31 77,449,800 72,566,340 4.200 2009-12-11
2047 2009-12-14 17,032,300 -5,400 21.99 77,449,800 62,167,895 3.650 2009-12-10
2048 2009-12-11 17,037,700 -5,400 22.00 77,449,800 60,483,835 3.550 2009-12-09
2049 2009-12-09 17,043,100 39,600 22.01 77,449,800 62,207,315 3.650 2009-12-07
2050 2009-12-08 17,003,500 196,200 21.95 77,449,800 62,062,775 3.650 2009-12-04
2051 2009-12-07 16,807,300 22,800 21.70 77,449,800 62,187,010 3.700 2009-12-03
2052 2009-12-04 16,784,500 -18,000 21.67 77,449,800 62,102,650 3.700 2009-12-02
2053 2009-12-01 16,802,500 33,000 21.69 77,449,800 56,288,375 3.350 2009-11-27
2054 2009-11-30 16,769,500 127,200 21.65 77,449,800 59,531,725 3.550 2009-11-26
2055 2009-11-27 16,642,300 113,400 21.49 77,449,800 59,912,280 3.600 2009-11-25
2056 2009-11-26 16,528,900 154,200 21.34 77,449,800 58,677,595 3.550 2009-11-24
2057 2009-11-25 16,374,700 52,800 21.14 77,449,800 58,948,920 3.600 2009-11-23
2058 2009-11-24 16,321,900 276,000 21.07 77,449,800 57,126,650 3.500 2009-11-20
2059 2009-11-23 16,045,900 9,600 20.72 77,449,800 56,160,650 3.500 2009-11-19
2060 2009-11-20 16,036,300 10,200 20.71 77,449,800 56,127,050 3.500 2009-11-18
2061 2009-11-19 16,026,100 -6,600 20.69 77,449,800 54,488,740 3.400 2009-11-17
2062 2009-11-18 16,032,700 110,400 20.70 77,449,800 54,511,180 3.400 2009-11-16
2063 2009-11-17 15,922,300 -4,800 20.56 77,449,800 52,543,590 3.300 2009-11-13
2064 2009-11-16 15,927,100 -1,200 20.56 77,449,800 51,763,075 3.250 2009-11-12
2065 2009-11-13 15,928,300 3,600 20.57 77,449,800 54,156,220 3.400 2009-11-11
2066 2009-11-12 15,924,700 54,000 20.56 77,449,800 50,959,040 3.200 2009-11-10
2067 2009-11-11 15,870,700 -30,000 20.49 77,449,800 49,992,705 3.150 2009-11-09
2068 2009-11-10 15,900,700 21,600 20.53 77,449,800 50,087,205 3.150 2009-11-06
2069 2009-11-09 15,879,100 -46,200 20.50 77,449,800 50,813,120 3.200 2009-11-05
2070 2009-11-06 15,925,300 -20,400 20.56 77,449,800 49,368,430 3.100 2009-11-04
2071 2009-11-05 15,945,700 200 20.59 77,449,800 50,228,955 3.150 2009-11-03
2072 2009-11-04 15,945,500 72,000 20.59 77,449,800 48,633,775 3.050 2009-11-02
2073 2009-11-03 15,873,500 -144,600 20.50 77,449,800 46,826,825 2.950 2009-10-30
2074 2009-10-30 16,018,100 -600 20.68 77,449,800 49,656,110 3.100 2009-10-28
2075 2009-10-29 16,018,700 -1,800 20.68 77,449,800 51,259,840 3.200 2009-10-27
2076 2009-10-28 16,020,500 4,200 20.69 77,449,800 50,464,575 3.150 2009-10-23
2077 2009-10-23 16,016,300 6,000 20.68 77,449,800 52,052,975 3.250 2009-10-21
2078 2009-10-22 16,010,300 25,800 20.67 77,449,800 52,033,475 3.250 2009-10-20
2079 2009-10-21 15,984,500 -3,000 20.64 77,449,800 51,949,625 3.250 2009-10-19
2080 2009-10-19 15,987,500 -13,800 20.64 77,449,800 51,959,375 3.250 2009-10-15
2081 2009-10-16 16,001,300 -6,000 20.66 77,449,800 52,804,290 3.300 2009-10-14
2082 2009-10-15 16,007,300 1,200 20.67 77,449,800 54,424,820 3.400 2009-10-13
2083 2009-10-14 16,006,100 -4,800 20.67 77,449,800 55,221,045 3.450 2009-10-12
2084 2009-10-06 16,010,900 16,800 20.67 77,449,800 50,434,335 3.150 2009-10-02
2085 2009-10-05 15,994,100 -15,600 20.65 77,449,800 53,580,235 3.350 2009-09-30
2086 2009-09-30 16,009,700 48,600 20.67 77,449,800 48,029,100 3.000 2009-09-28
2087 2009-09-29 15,961,100 15,600 20.61 77,449,800 55,065,795 3.450 2009-09-25
2088 2009-09-28 15,945,500 -37,200 20.59 77,449,800 55,011,975 3.450 2009-09-24
2089 2009-09-25 15,982,700 10,800 20.64 77,449,800 55,939,450 3.500 2009-09-23
2090 2009-09-24 15,971,900 -4,200 20.62 77,449,800 58,297,435 3.650 2009-09-22
2091 2009-09-23 15,976,100 -13,200 20.63 77,449,800 55,117,545 3.450 2009-09-21
2092 2009-09-22 15,989,300 -4,200 20.64 77,449,800 45,569,505 2.850 2009-09-18
2093 2009-09-21 15,993,500 600 20.65 77,449,800 44,781,800 2.800 2009-09-17
2094 2009-09-16 15,992,900 -60,000 20.65 77,449,800 43,180,830 2.700 2009-09-14
2095 2009-09-15 16,052,900 -12,000 20.73 77,449,800 41,737,540 2.600 2009-09-11
2096 2009-09-10 16,064,900 -1,200 20.74 77,449,800 44,178,475 2.750 2009-09-08
2097 2009-09-08 16,066,100 6,000 20.74 77,449,800 43,378,470 2.700 2009-09-04
2098 2009-09-07 16,060,100 15,000 20.74 77,449,800 41,756,260 2.600 2009-09-03
2099 2009-09-04 16,045,100 -6,000 20.72 77,449,800 41,717,260 2.600 2009-09-02
2100 2009-09-02 16,051,100 -300,000 20.72 77,449,800 40,127,750 2.500 2009-08-31
2101 2009-09-01 16,351,100 12,000 21.11 77,449,800 42,512,860 2.600 2009-08-28
2102 2009-08-31 16,339,100 -4,200 21.10 77,449,800 44,932,525 2.750 2009-08-27
2103 2009-08-28 16,343,300 -20,400 21.10 77,449,800 45,761,240 2.800 2009-08-26
2104 2009-08-27 16,363,700 6,600 21.13 77,449,800 44,181,990 2.700 2009-08-25
2105 2009-08-26 16,357,100 18,000 21.12 77,449,800 44,982,025 2.750 2009-08-24
2106 2009-08-24 16,339,100 4,800 21.10 77,449,800 42,481,660 2.600 2009-08-20
2107 2009-08-20 16,334,300 24,000 21.09 77,449,800 43,285,895 2.650 2009-08-18
2108 2009-08-19 16,310,300 -1,200 21.06 77,449,800 45,668,840 2.800 2009-08-17
2109 2009-08-18 16,311,500 -23,400 21.06 77,449,800 44,856,625 2.750 2009-08-14
2110 2009-08-17 16,334,900 -17,400 21.09 77,449,800 46,554,465 2.850 2009-08-13
2111 2009-08-14 16,352,300 -3,600 21.11 77,449,800 44,151,210 2.700 2009-08-12
2112 2009-08-12 16,355,900 15,600 21.12 77,449,800 44,160,930 2.700 2009-08-10
2113 2009-08-10 16,340,300 25,800 21.10 77,449,800 48,203,885 2.950 2009-08-06
2114 2009-08-07 16,314,500 6,000 21.06 77,449,800 47,312,050 2.900 2009-08-05
2115 2009-08-06 16,308,500 181,800 21.06 77,449,800 48,110,075 2.950 2009-08-04
2116 2009-08-05 16,126,700 177,600 20.82 77,449,800 46,767,430 2.900 2009-08-03
2117 2009-08-04 15,949,100 57,600 20.59 77,449,800 41,467,660 2.600 2009-07-31
2118 2009-08-03 15,891,500 8,200 20.52 77,449,800 38,457,430 2.420 2009-07-30
2119 2009-07-31 15,883,300 4,200 20.51 77,449,800 40,502,415 2.550 2009-07-29
2120 2009-07-30 15,879,100 31,800 20.50 77,449,800 40,491,705 2.550 2009-07-28
2121 2009-07-29 15,847,300 -400 20.46 77,449,800 41,202,980 2.600 2009-07-27
2122 2009-07-28 15,847,700 18,600 20.46 77,449,800 41,204,020 2.600 2009-07-24
2123 2009-07-27 15,829,100 -7,200 20.44 77,449,800 39,572,750 2.500 2009-07-23
2124 2009-07-24 15,836,300 600 20.45 77,449,800 41,966,195 2.650 2009-07-22
2125 2009-07-23 15,835,700 18,600 20.45 77,449,800 42,756,390 2.700 2009-07-21
2126 2009-07-22 15,817,100 -4,800 20.42 77,449,800 41,124,460 2.600 2009-07-20
2127 2009-07-21 15,821,900 -1,200 20.43 77,449,800 39,554,750 2.500 2009-07-17
2128 2009-07-20 15,823,100 -5,400 20.43 77,449,800 39,557,750 2.500 2009-07-16
2129 2009-07-13 15,828,500 21,000 20.44 77,449,800 40,362,675 2.550 2009-07-09
2130 2009-07-10 15,807,500 6,000 20.41 77,449,800 38,728,375 2.450 2009-07-08
2131 2009-07-09 15,801,500 -3,000 20.40 77,449,800 36,817,495 2.330 2009-07-07
2132 2009-07-07 15,804,500 12,000 20.41 77,449,800 36,824,485 2.330 2009-07-03
2133 2009-07-06 15,792,500 10,200 20.39 77,449,800 36,322,750 2.300 2009-07-02
2134 2009-07-03 15,782,300 600 20.38 77,449,800 36,299,290 2.300 2009-06-30
2135 2009-07-02 15,781,700 18,600 20.38 77,449,800 40,243,335 2.550 2009-06-29
2136 2009-06-26 15,763,100 6,000 20.35 77,449,800 40,195,905 2.550 2009-06-24
2137 2009-06-25 15,757,100 -600 20.34 77,449,800 39,392,750 2.500 2009-06-23
2138 2009-06-24 15,757,700 1,800 20.35 77,449,800 39,394,250 2.500 2009-06-22
2139 2009-06-23 15,755,900 18,000 20.34 77,449,800 40,177,545 2.550 2009-06-19
2140 2009-06-18 15,737,900 24,000 20.32 77,449,800 40,131,645 2.550 2009-06-16
2141 2009-06-17 15,713,900 2,400 20.29 77,449,800 40,856,140 2.600 2009-06-15
2142 2009-06-15 15,711,500 309,600 20.29 77,449,800 43,992,200 2.800 2009-06-11
2143 2009-06-11 15,401,900 -2,400 19.89 77,449,800 43,125,320 2.800 2009-06-09
2144 2009-06-10 15,404,300 21,600 19.89 77,449,800 43,132,040 2.800 2009-06-08
2145 2009-06-09 15,382,700 14,400 19.86 77,449,800 43,071,560 2.800 2009-06-05
2146 2009-06-08 15,368,300 33,000 19.84 77,449,800 44,568,070 2.900 2009-06-04
2147 2009-06-05 15,335,300 37,200 19.80 77,449,800 45,239,135 2.950 2009-06-03
2148 2009-06-04 15,298,100 74,400 19.75 77,449,800 43,599,585 2.850 2009-06-02
2149 2009-06-03 15,223,700 46,200 19.66 77,449,800 44,148,730 2.900 2009-06-01
2150 2009-06-02 15,177,500 33,600 19.60 77,449,800 43,255,875 2.850 2009-05-29
2151 2009-06-01 15,143,900 -21,600 19.55 77,449,800 43,160,115 2.850 2009-05-27
2152 2009-05-29 15,165,500 -27,000 19.58 77,449,800 43,221,675 2.850 2009-05-26
2153 2009-05-27 15,192,500 28,800 19.62 77,449,800 44,058,250 2.900 2009-05-25
2154 2009-05-26 15,163,700 36,000 19.58 77,449,800 44,732,915 2.950 2009-05-22
2155 2009-05-25 15,127,700 -13,200 19.53 77,449,800 43,870,330 2.900 2009-05-21
2156 2009-05-22 15,140,900 -31,200 19.55 77,449,800 43,151,565 2.850 2009-05-20
2157 2009-05-21 15,172,100 -48,000 19.59 77,449,800 36,413,040 2.400 2009-05-19
2158 2009-05-20 15,220,100 -96,600 19.65 77,449,800 36,528,240 2.400 2009-05-18
2159 2009-05-19 15,316,700 11,400 19.78 77,449,800 35,994,245 2.350 2009-05-15
2160 2009-05-18 15,305,300 16,800 19.76 77,449,800 33,671,660 2.200 2009-05-14
2161 2009-05-13 15,288,500 27,000 19.74 77,449,800 36,845,285 2.410 2009-05-11
2162 2009-05-11 15,261,500 -81,600 19.71 77,449,800 38,001,135 2.490 2009-05-07
2163 2009-05-08 15,343,100 94,800 19.81 77,449,800 39,124,905 2.550 2009-05-06
2164 2009-05-06 15,248,300 1,200 19.69 77,449,800 36,595,920 2.400 2009-05-04
2165 2009-05-05 15,247,100 -5,000 19.69 77,449,800 37,965,279 2.490 2009-04-30
2166 2009-05-04 15,252,100 12,600 19.69 77,449,800 35,842,435 2.350 2009-04-29
2167 2009-04-29 15,239,500 7,200 19.68 77,449,800 36,574,800 2.400 2009-04-27
2168 2009-04-24 15,232,300 -2,400 19.67 77,449,800 36,862,166 2.420 2009-04-22
2169 2009-04-23 15,234,700 3,000 19.67 77,449,800 39,610,220 2.600 2009-04-21
2170 2009-04-21 15,231,700 51,000 19.67 77,449,800 41,887,175 2.750 2009-04-17
2171 2009-04-20 15,180,700 8,400 19.60 77,449,800 40,228,855 2.650 2009-04-16
2172 2009-04-17 15,172,300 30,600 19.59 77,449,800 43,241,055 2.850 2009-04-15
2173 2009-04-16 15,141,700 49,800 19.55 77,449,800 45,425,100 3.000 2009-04-14
2174 2009-04-15 15,091,900 95,400 19.49 77,449,800 40,748,130 2.700 2009-04-09
2175 2009-04-14 14,996,500 -54,600 19.36 77,449,800 34,491,950 2.300 2009-04-08
2176 2009-04-09 15,051,100 28,800 19.43 77,449,800 33,262,931 2.210 2009-04-07
2177 2009-04-08 15,022,300 2,400 19.40 77,449,800 32,898,837 2.190 2009-04-06
2178 2009-04-07 15,019,900 3,000 19.39 77,449,800 33,794,775 2.250 2009-04-03
2179 2009-04-06 15,016,900 21,000 19.39 77,449,800 28,532,110 1.900 2009-04-02
2180 2009-04-03 14,995,900 -17,400 19.36 77,449,800 26,692,702 1.780 2009-04-01
2181 2009-03-31 15,013,300 -11,400 19.38 77,449,800 25,822,876 1.720 2009-03-27
2182 2009-03-30 15,024,700 -12,000 19.40 77,449,800 25,541,990 1.700 2009-03-26
2183 2009-03-27 15,036,700 -9,600 19.41 77,449,800 24,209,087 1.610 2009-03-25
2184 2009-03-25 15,046,300 14,400 19.43 77,449,800 24,826,395 1.650 2009-03-23
2185 2009-03-24 15,031,900 9,000 19.41 77,449,800 23,149,126 1.540 2009-03-20
2186 2009-03-23 15,022,900 -36,600 19.40 77,449,800 24,036,640 1.600 2009-03-19
2187 2009-03-20 15,059,500 -72,000 19.44 77,449,800 22,589,250 1.500 2009-03-18
2188 2009-03-19 15,131,500 9,400 19.54 77,449,800 22,848,565 1.510 2009-03-17
2189 2009-03-18 15,122,100 -7,200 19.53 77,449,800 22,834,371 1.510 2009-03-16
2190 2009-03-17 15,129,300 12,000 19.53 77,449,800 22,391,364 1.480 2009-03-13
2191 2009-03-16 15,117,300 -31,800 19.52 77,449,800 22,373,604 1.480 2009-03-12
2192 2009-03-13 15,149,100 -10,000 19.56 77,449,800 23,178,123 1.530 2009-03-11
2193 2009-03-12 15,159,100 7,800 19.57 77,449,800 22,435,468 1.480 2009-03-10
2194 2009-03-10 15,151,300 -11,400 19.56 77,449,800 23,484,515 1.550 2009-03-06
2195 2009-03-06 15,162,700 -2,400 19.58 77,449,800 23,502,185 1.550 2009-03-04
2196 2009-03-02 15,165,100 24,000 19.58 77,449,800 20,472,885 1.350 2009-02-26
2197 2009-02-26 15,141,100 8,400 19.55 77,449,800 21,500,362 1.420 2009-02-24
2198 2009-02-23 15,132,700 -9,000 19.54 77,449,800 22,093,742 1.460 2009-02-19
2199 2009-02-20 15,141,700 57,000 19.55 77,449,800 23,469,635 1.550 2009-02-18
2200 2009-02-17 15,084,700 2,400 19.48 77,449,800 21,118,580 1.400 2009-02-13
2201 2009-02-11 15,082,300 13,800 19.47 77,449,800 20,059,459 1.330 2009-02-09
2202 2009-02-10 15,068,500 -16,800 19.46 77,449,800 21,246,585 1.410 2009-02-06
2203 2009-02-09 15,085,300 -17,400 19.48 77,449,800 19,912,596 1.320 2009-02-05
2204 2009-02-06 15,102,700 6,600 19.50 77,449,800 19,784,537 1.310 2009-02-04
2205 2009-02-05 15,096,100 19,800 19.49 77,449,800 19,775,891 1.310 2009-02-03
2206 2009-02-04 15,076,300 9,000 19.47 77,449,800 19,749,953 1.310 2009-02-02
2207 2009-01-30 15,067,300 600 19.45 77,449,800 22,450,277 1.490 2009-01-23
2208 2009-01-29 15,066,700 22,800 19.45 77,449,800 22,148,049 1.470 2009-01-22
2209 2009-01-23 15,043,900 -600 19.42 77,449,800 20,760,582 1.380 2009-01-21
2210 2009-01-20 15,044,500 1,200 19.42 77,449,800 22,566,750 1.500 2009-01-16
2211 2009-01-19 15,043,300 9,000 19.42 77,449,800 19,556,290 1.300 2009-01-15
2212 2009-01-15 15,034,300 3,000 19.41 77,449,800 19,845,276 1.320 2009-01-13
2213 2009-01-09 15,031,300 22,200 19.41 77,449,800 23,298,515 1.550 2009-01-07
2214 2009-01-08 15,009,100 3,600 19.38 77,449,800 22,213,468 1.480 2009-01-06
2215 2009-01-06 15,005,500 7,800 19.37 77,449,800 22,508,250 1.500 2009-01-02
2216 2009-01-02 14,997,700 -3,000 19.36 77,449,800 22,346,573 1.490 2008-12-29
2217 2008-12-23 15,000,700 18,000 19.37 77,449,800 21,000,980 1.400 2008-12-19
2218 2008-12-22 14,982,700 7,200 19.35 77,449,800 20,975,780 1.400 2008-12-18
2219 2008-12-19 14,975,500 25,800 19.34 77,449,800 20,965,700 1.400 2008-12-17
2220 2008-12-18 14,949,700 -600 19.30 77,449,800 21,378,071 1.430 2008-12-16
2221 2008-12-17 14,950,300 36,000 19.30 77,449,800 20,631,414 1.380 2008-12-15
2222 2008-12-16 14,914,300 28,800 19.26 77,449,800 19,537,733 1.310 2008-12-12
2223 2008-12-15 14,885,500 9,000 19.22 77,449,800 20,541,990 1.380 2008-12-11
2224 2008-12-12 14,876,500 12,000 19.21 77,449,800 20,232,040 1.360 2008-12-10
2225 2008-12-11 14,864,500 8,400 19.19 77,449,800 21,702,170 1.460 2008-12-09
2226 2008-12-10 14,856,100 40,800 19.18 77,449,800 21,541,345 1.450 2008-12-08
2227 2008-12-09 14,815,300 42,600 19.13 77,449,800 20,593,267 1.390 2008-12-05
2228 2008-12-08 14,772,700 6,600 19.07 77,449,800 18,465,875 1.250 2008-12-04
2229 2008-12-05 14,766,100 8,400 19.07 77,449,800 18,457,625 1.250 2008-12-03
2230 2008-12-03 14,757,700 -1,800 19.05 77,449,800 19,775,318 1.340 2008-12-01
2231 2008-11-27 14,759,500 6,000 19.06 77,449,800 19,482,540 1.320 2008-11-25
2232 2008-11-26 14,753,500 6,000 19.05 77,449,800 20,212,295 1.370 2008-11-24
2233 2008-11-24 14,747,500 24,600 19.04 77,449,800 18,729,325 1.270 2008-11-20
2234 2008-11-21 14,722,900 7,800 19.01 77,449,800 19,139,770 1.300 2008-11-19
2235 2008-11-20 14,715,100 -22,200 19.00 77,449,800 18,835,328 1.280 2008-11-18
2236 2008-11-19 14,737,300 -30,000 19.03 77,449,800 19,895,355 1.350 2008-11-17
2237 2008-11-18 14,767,300 600 19.07 77,449,800 18,459,125 1.250 2008-11-14
2238 2008-11-17 14,766,700 16,800 19.07 77,449,800 18,015,374 1.220 2008-11-13
2239 2008-11-14 14,749,900 51,000 19.04 77,449,800 17,847,379 1.210 2008-11-12
2240 2008-11-12 14,698,900 12,600 18.98 77,449,800 21,313,405 1.450 2008-11-10
2241 2008-11-11 14,686,300 19,800 18.96 77,449,800 21,295,135 1.450 2008-11-07
2242 2008-11-07 14,666,500 19,200 18.94 77,449,800 20,386,435 1.390 2008-11-05
2243 2008-11-06 14,647,300 -1,800 18.91 77,449,800 20,066,801 1.370 2008-11-04
2244 2008-11-03 14,649,100 -9,600 18.91 77,449,800 20,215,758 1.380 2008-10-30
2245 2008-10-31 14,658,700 12,000 18.93 77,449,800 17,590,440 1.200 2008-10-29
2246 2008-10-30 14,646,700 -5,400 18.91 77,449,800 19,040,710 1.300 2008-10-28
2247 2008-10-29 14,652,100 -9,000 18.92 77,449,800 21,245,545 1.450 2008-10-27
2248 2008-10-27 14,661,100 7,200 18.93 77,449,800 21,698,428 1.480 2008-10-23
2249 2008-10-24 14,653,900 25,200 18.92 77,449,800 21,687,772 1.480 2008-10-22
2250 2008-10-22 14,628,700 6,000 18.89 77,449,800 22,674,485 1.550 2008-10-20
2251 2008-10-21 14,622,700 -12,000 18.88 77,449,800 22,518,958 1.540 2008-10-17
2252 2008-10-20 14,634,700 -30,000 18.90 77,449,800 22,683,785 1.550 2008-10-16
2253 2008-10-17 14,664,700 -6,600 18.93 77,449,800 23,170,226 1.580 2008-10-15
2254 2008-10-16 14,671,300 -7,800 18.94 77,449,800 22,740,515 1.550 2008-10-14
2255 2008-10-15 14,679,100 -18,000 18.95 77,449,800 22,752,605 1.550 2008-10-13
2256 2008-10-14 14,697,100 -6,000 18.98 77,449,800 21,016,853 1.430 2008-10-10
2257 2008-10-13 14,703,100 30,000 18.98 77,449,800 21,760,588 1.480 2008-10-09
2258 2008-10-10 14,673,100 -13,800 18.95 77,449,800 19,808,685 1.350 2008-10-08
2259 2008-10-09 14,686,900 3,000 18.96 77,449,800 22,030,350 1.500 2008-10-06
2260 2008-10-06 14,683,900 -1,200 18.96 77,449,800 22,172,689 1.510 2008-10-02
2261 2008-09-30 14,685,100 36,000 18.96 77,449,800 22,321,352 1.520 2008-09-26
2262 2008-09-29 14,649,100 30,000 18.91 77,449,800 21,241,195 1.450 2008-09-25
2263 2008-09-26 14,619,100 30,000 18.88 77,449,800 20,612,931 1.410 2008-09-24
2264 2008-09-25 14,589,100 29,400 18.84 77,449,800 20,862,413 1.430 2008-09-23
2265 2008-09-24 14,559,700 10,800 18.80 77,449,800 22,567,535 1.550 2008-09-22
2266 2008-09-23 14,548,900 36,000 18.78 77,449,800 20,077,482 1.380 2008-09-19
2267 2008-09-22 14,512,900 48,000 18.74 77,449,800 19,592,415 1.350 2008-09-18
2268 2008-09-19 14,464,900 -20,400 18.68 77,449,800 21,986,648 1.520 2008-09-17
2269 2008-09-18 14,485,300 1,200 18.70 77,449,800 25,204,422 1.740 2008-09-16
2270 2008-09-17 14,484,100 9,600 18.70 77,449,800 25,202,334 1.740 2008-09-12
2271 2008-09-16 14,474,500 7,800 18.69 77,449,800 25,619,865 1.770 2008-09-11
2272 2008-09-12 14,466,700 32,400 18.68 77,449,800 25,750,726 1.780 2008-09-10
2273 2008-09-11 14,434,300 88,200 18.64 77,449,800 25,693,054 1.780 2008-09-09
2274 2008-09-10 14,346,100 3,000 18.52 77,449,800 25,536,058 1.780 2008-09-08
2275 2008-09-09 14,343,100 5,400 18.52 77,449,800 25,817,580 1.800 2008-09-05
2276 2008-09-04 14,337,700 -600 18.51 77,449,800 26,524,745 1.850 2008-09-02
2277 2008-09-03 14,338,300 30,000 18.51 77,449,800 27,242,770 1.900 2008-09-01
2278 2008-09-02 14,308,300 1,200 18.47 77,449,800 27,185,770 1.900 2008-08-29
2279 2008-09-01 14,307,100 3,600 18.47 77,449,800 28,041,916 1.960 2008-08-28
2280 2008-08-29 14,303,500 -4,800 18.47 77,449,800 26,890,580 1.880 2008-08-27
2281 2008-08-28 14,308,300 9,000 18.47 77,449,800 26,470,355 1.850 2008-08-26
2282 2008-08-27 14,299,300 7,800 18.46 77,449,800 27,597,649 1.930 2008-08-25
2283 2008-08-26 14,291,500 -12,000 18.45 77,449,800 28,583,000 2.000 2008-08-21
2284 2008-08-25 14,303,500 -1,800 18.47 77,449,800 29,608,245 2.070 2008-08-20
2285 2008-08-21 14,305,300 19,200 18.47 77,449,800 27,180,070 1.900 2008-08-19
2286 2008-08-20 14,286,100 21,000 18.45 77,449,800 29,572,227 2.070 2008-08-18
2287 2008-08-19 14,265,100 14,400 18.42 77,449,800 30,099,361 2.110 2008-08-15
2288 2008-08-18 14,250,700 46,800 18.40 77,449,800 28,786,414 2.020 2008-08-14
2289 2008-08-15 14,203,900 13,800 18.34 77,449,800 28,407,800 2.000 2008-08-13
2290 2008-08-14 14,190,100 -43,800 18.32 77,449,800 28,096,398 1.980 2008-08-12
2291 2008-08-13 14,233,900 -57,000 18.38 77,449,800 29,179,495 2.050 2008-08-11
2292 2008-08-12 14,290,900 74,400 18.45 77,449,800 35,298,523 2.470 2008-08-08
2293 2008-08-11 14,216,500 13,200 18.36 77,449,800 35,541,250 2.500 2008-08-07
2294 2008-08-08 14,203,300 13,200 18.34 77,449,800 35,508,250 2.500 2008-08-05
2295 2008-08-07 14,190,100 2,400 18.32 77,449,800 39,022,775 2.750 2008-08-04
2296 2008-08-05 14,187,700 600 18.32 77,449,800 39,016,175 2.750 2008-08-01
2297 2008-07-31 14,187,100 -16,800 18.32 77,449,800 36,886,460 2.600 2008-07-29
2298 2008-07-28 14,203,900 600 18.34 77,449,800 41,191,310 2.900 2008-07-24
2299 2008-07-25 14,203,300 5,400 18.34 77,449,800 39,769,240 2.800 2008-07-23
2300 2008-07-24 14,197,900 6,000 18.33 77,449,800 39,044,225 2.750 2008-07-22
2301 2008-07-23 14,191,900 -6,600 18.32 77,449,800 39,737,320 2.800 2008-07-21
2302 2008-07-22 14,198,500 3,600 18.33 77,449,800 36,916,100 2.600 2008-07-18
2303 2008-07-21 14,194,900 1,200 18.33 77,449,800 39,745,720 2.800 2008-07-17
2304 2008-07-18 14,193,700 79,800 18.33 77,449,800 35,484,250 2.500 2008-07-16
2305 2008-07-17 14,113,900 24,000 18.22 77,449,800 39,518,920 2.800 2008-07-15
2306 2008-07-16 14,089,900 28,200 18.19 77,449,800 39,451,720 2.800 2008-07-14
2307 2008-07-15 14,061,700 9,600 18.16 77,449,800 37,966,590 2.700 2008-07-11
2308 2008-07-14 14,052,100 -600 18.14 77,449,800 39,345,880 2.800 2008-07-10
2309 2008-07-11 14,052,700 24,600 18.14 77,449,800 39,347,560 2.800 2008-07-09
2310 2008-07-08 14,028,100 -7,800 18.11 77,449,800 42,084,300 3.000 2008-07-04
2311 2008-07-07 14,035,900 12,600 18.12 77,449,800 42,107,700 3.000 2008-07-03
2312 2008-07-04 14,023,300 27,600 18.11 77,449,800 42,771,065 3.050 2008-07-02
2313 2008-06-27 13,995,700 600 18.07 77,449,800 43,386,670 3.100 2008-06-25
2314 2008-06-26 13,995,100 600 18.07 77,449,800 43,384,810 3.100 2008-06-24
2315 2008-06-25 13,994,500 6,000 18.07 77,449,800 41,983,500 3.000 2008-06-23
2316 2008-06-24 13,988,500 1,200 18.06 77,449,800 41,266,075 2.950 2008-06-20
2317 2008-06-23 13,987,300 4,800 18.06 77,449,800 44,759,360 3.200 2008-06-19
2318 2008-06-20 13,982,500 2,400 18.05 77,449,800 45,443,125 3.250 2008-06-18
2319 2008-06-19 13,980,100 19,800 18.05 77,449,800 46,134,330 3.300 2008-06-17
2320 2008-06-18 13,960,300 -3,000 18.02 77,449,800 44,672,960 3.200 2008-06-16
2321 2008-06-16 13,963,300 12,000 18.03 77,449,800 44,682,560 3.200 2008-06-12
2322 2008-06-06 13,951,300 13,800 18.01 77,449,800 47,434,420 3.400 2008-06-04
2323 2008-06-05 13,937,500 51,000 18.00 77,449,800 48,084,375 3.450 2008-06-03
2324 2008-06-03 13,886,500 600 17.93 77,449,800 47,214,100 3.400 2008-05-30
2325 2008-05-29 13,885,900 -21,000 17.93 77,449,800 49,294,945 3.550 2008-05-27
2326 2008-05-26 13,906,900 36,000 17.96 77,449,800 48,674,150 3.500 2008-05-22
2327 2008-05-23 13,870,900 29,400 17.91 77,449,800 47,161,060 3.400 2008-05-21
2328 2008-05-21 13,841,500 -22,200 17.87 77,449,800 49,829,400 3.600 2008-05-19
2329 2008-05-20 13,863,700 45,000 17.90 77,449,800 51,295,690 3.700 2008-05-16
2330 2008-05-19 13,818,700 -9,000 17.84 77,449,800 51,820,125 3.750 2008-05-15
2331 2008-05-16 13,827,700 3,000 17.85 77,449,800 49,088,335 3.550 2008-05-14
2332 2008-05-15 13,824,700 16,200 17.85 77,449,800 51,151,390 3.700 2008-05-13
2333 2008-05-14 13,808,500 21,000 17.83 77,449,800 51,091,450 3.700 2008-05-09
2334 2008-05-13 13,787,500 -10,800 17.80 77,449,800 51,013,750 3.700 2008-05-08
2335 2008-05-09 13,798,300 8,400 17.82 77,449,800 51,743,625 3.750 2008-05-07
2336 2008-05-08 13,789,900 -65,400 17.80 77,449,800 53,780,610 3.900 2008-05-06
2337 2008-05-07 13,855,300 -42,600 17.89 77,449,800 49,186,315 3.550 2008-05-05
2338 2008-05-05 13,897,900 -1,800 17.94 77,449,800 45,863,070 3.300 2008-04-30
2339 2008-04-29 13,899,700 15,000 17.95 77,449,800 46,563,995 3.350 2008-04-25
2340 2008-04-28 13,884,700 66,000 17.93 77,449,800 48,596,450 3.500 2008-04-24
2341 2008-04-25 13,818,700 55,200 17.84 77,449,800 48,365,450 3.500 2008-04-23
2342 2008-04-24 13,763,500 45,600 17.77 77,449,800 47,484,075 3.450 2008-04-22
2343 2008-04-23 13,717,900 3,000 17.71 77,449,800 45,269,070 3.300 2008-04-21
2344 2008-04-18 13,714,900 3,000 17.71 77,449,800 46,630,660 3.400 2008-04-16
2345 2008-04-17 13,711,900 41,400 17.70 77,449,800 46,620,460 3.400 2008-04-15
2346 2008-04-16 13,670,500 -1,800 17.65 77,449,800 44,429,125 3.250 2008-04-14
2347 2008-04-15 13,672,300 13,200 17.65 77,449,800 48,536,665 3.550 2008-04-11
2348 2008-04-14 13,659,100 -3,000 17.64 77,449,800 46,440,940 3.400 2008-04-10
2349 2008-04-11 13,662,100 9,000 17.64 77,449,800 48,500,455 3.550 2008-04-09
2350 2008-04-10 13,653,100 12,600 17.63 77,449,800 48,468,505 3.550 2008-04-08
2351 2008-04-07 13,640,500 -22,200 17.61 77,449,800 47,741,750 3.500 2008-04-02
2352 2008-04-03 13,662,700 12,600 17.64 77,449,800 45,086,910 3.300 2008-04-01
2353 2008-04-02 13,650,100 -63,600 17.62 77,449,800 46,410,340 3.400 2008-03-31
2354 2008-04-01 13,713,700 -24,000 17.71 77,449,800 49,369,320 3.600 2008-03-28
2355 2008-03-31 13,737,700 5,400 17.74 77,449,800 45,334,410 3.300 2008-03-27
2356 2008-03-28 13,732,300 36,000 17.73 77,449,800 43,943,360 3.200 2008-03-26
2357 2008-03-27 13,696,300 7,800 17.68 77,449,800 41,773,715 3.050 2008-03-25
2358 2008-03-25 13,688,500 1,800 17.67 77,449,800 42,434,350 3.100 2008-03-19
2359 2008-03-20 13,686,700 -600 17.67 77,449,800 41,744,435 3.050 2008-03-18
2360 2008-03-19 13,687,300 24,000 17.67 77,449,800 45,852,455 3.350 2008-03-17
2361 2008-03-18 13,663,300 7,200 17.64 77,449,800 49,871,045 3.650 2008-03-14
2362 2008-03-17 13,656,100 -13,200 17.63 77,449,800 53,258,790 3.900 2008-03-13
2363 2008-03-14 13,669,300 64,800 17.65 77,449,800 50,576,410 3.700 2008-03-12
2364 2008-03-13 13,604,500 600 17.57 77,449,800 50,336,650 3.700 2008-03-11
2365 2008-03-12 13,603,900 20,400 17.56 77,449,800 53,055,210 3.900 2008-03-10
2366 2008-03-11 13,583,500 -1,800 17.54 77,449,800 53,654,825 3.950 2008-03-07
2367 2008-03-10 13,585,300 9,600 17.54 77,449,800 52,982,670 3.900 2008-03-06
2368 2008-03-07 13,575,700 9,000 17.53 77,449,800 52,945,230 3.900 2008-03-05
2369 2008-03-06 13,566,700 28,200 17.52 77,449,800 54,266,800 4.000 2008-03-04
2370 2008-03-05 13,538,500 14,400 17.48 77,449,800 54,154,000 4.000 2008-03-03
2371 2008-03-04 13,524,100 10,200 17.46 77,449,800 53,420,195 3.950 2008-02-29
2372 2008-03-03 13,513,900 15,600 17.45 77,449,800 54,055,600 4.000 2008-02-28
2373 2008-02-29 13,498,300 10,800 17.43 77,449,800 53,318,285 3.950 2008-02-27
2374 2008-02-28 13,487,500 57,600 17.41 77,449,800 53,950,000 4.000 2008-02-26
2375 2008-02-27 13,429,900 4,800 17.34 77,449,800 52,376,610 3.900 2008-02-25
2376 2008-02-26 13,425,100 7,200 17.33 77,449,800 55,042,910 4.100 2008-02-22
2377 2008-02-25 13,417,900 38,400 17.32 77,449,800 56,355,180 4.200 2008-02-21
2378 2008-02-22 13,379,500 1,800 17.28 77,449,800 56,193,900 4.200 2008-02-20
2379 2008-02-21 13,377,700 36,000 17.27 77,449,800 56,186,340 4.200 2008-02-19
2380 2008-02-20 13,341,700 -8,400 17.23 77,449,800 51,365,545 3.850 2008-02-18
2381 2008-02-19 13,350,100 55,200 17.24 77,449,800 51,397,885 3.850 2008-02-15
2382 2008-02-18 13,294,900 63,000 17.17 77,449,800 46,532,150 3.500 2008-02-14
2383 2008-02-15 13,231,900 12,600 17.08 77,449,800 44,988,460 3.400 2008-02-13
2384 2008-02-13 13,219,300 1,200 17.07 77,449,800 44,945,620 3.400 2008-02-11
2385 2008-02-12 13,218,100 6,000 17.07 77,449,800 46,263,350 3.500 2008-02-05
2386 2008-02-11 13,212,100 4,800 17.06 77,449,800 42,278,720 3.200 2008-02-04
2387 2008-02-05 13,207,300 204,600 17.05 77,449,800 39,621,900 3.000 2008-02-01
2388 2008-02-04 13,002,700 30,000 16.79 77,449,800 37,057,695 2.850 2008-01-31
2389 2008-02-01 12,972,700 -48,000 16.75 77,449,800 37,620,830 2.900 2008-01-30
2390 2008-01-30 13,020,700 -69,600 16.81 77,449,800 45,572,450 3.500 2008-01-28
2391 2008-01-29 13,090,300 6,000 16.90 77,449,800 48,434,110 3.700 2008-01-25
2392 2008-01-25 13,084,300 20,600 16.89 77,449,800 45,795,050 3.500 2008-01-23
2393 2008-01-24 13,063,700 37,800 16.87 77,449,800 45,722,950 3.500 2008-01-22
2394 2008-01-23 13,025,900 3,000 16.82 77,449,800 52,103,600 4.000 2008-01-21
2395 2008-01-22 13,022,900 19,200 16.81 77,449,800 52,091,600 4.000 2008-01-18
2396 2008-01-21 13,003,700 12,000 16.79 77,449,800 53,315,170 4.100 2008-01-17
2397 2008-01-18 12,991,700 -600 16.77 77,449,800 53,265,970 4.100 2008-01-16
2398 2008-01-17 12,992,300 -48,600 16.78 77,449,800 58,465,350 4.500 2008-01-15
2399 2008-01-16 13,040,900 -66,600 16.84 77,449,800 60,640,185 4.650 2008-01-14
2400 2008-01-15 13,107,500 -5,400 16.92 77,449,800 62,916,000 4.800 2008-01-11
2401 2008-01-14 13,112,900 -49,200 16.93 77,449,800 64,253,210 4.900 2008-01-10
2402 2008-01-11 13,162,100 -9,000 16.99 77,449,800 65,152,395 4.950 2008-01-09
2403 2008-01-10 13,171,100 41,400 17.01 77,449,800 64,538,390 4.900 2008-01-08
2404 2008-01-09 13,129,700 9,000 16.95 77,449,800 64,992,015 4.950 2008-01-07
2405 2008-01-08 13,120,700 -52,800 16.94 77,449,800 66,915,570 5.100 2008-01-04
2406 2008-01-07 13,173,500 -21,600 17.01 77,449,800 68,502,200 5.200 2008-01-03
2407 2008-01-04 13,195,100 -16,800 17.04 77,449,800 63,336,480 4.800 2008-01-02
2408 2008-01-03 13,211,900 -69,600 17.06 77,449,800 62,756,525 4.750 2007-12-28
2409 2008-01-02 13,281,500 57,600 17.15 77,449,800 61,758,975 4.650 2007-12-27
2410 2007-12-28 13,223,900 20,400 17.07 77,449,800 62,813,525 4.750 2007-12-21
2411 2007-12-21 13,203,500 73,800 17.05 77,449,800 62,716,625 4.750 2007-12-19
2412 2007-12-20 13,129,700 -250,800 16.95 77,449,800 62,366,075 4.750 2007-12-18
2413 2007-12-19 13,380,500 9,000 17.28 77,449,800 64,226,400 4.800 2007-12-17
2414 2007-12-18 13,371,500 -16,200 17.26 77,449,800 65,520,350 4.900 2007-12-14
2415 2007-12-17 13,387,700 -30,000 17.29 77,449,800 62,252,805 4.650 2007-12-13
2416 2007-12-14 13,417,700 -10,800 17.32 77,449,800 62,392,305 4.650 2007-12-12
2417 2007-12-13 13,428,500 11,400 17.34 77,449,800 62,442,525 4.650 2007-12-11
2418 2007-12-10 13,417,100 5,400 17.32 77,449,800 65,072,935 4.850 2007-12-06
2419 2007-12-07 13,411,700 14,400 17.32 77,449,800 63,705,575 4.750 2007-12-05
2420 2007-12-05 13,397,300 12,000 17.30 77,449,800 64,307,040 4.800 2007-12-03
2421 2007-12-04 13,385,300 23,400 17.28 77,449,800 64,918,705 4.850 2007-11-30
2422 2007-12-03 13,361,900 4,200 17.25 77,449,800 62,800,930 4.700 2007-11-29
2423 2007-11-30 13,357,700 -11,400 17.25 77,449,800 62,781,190 4.700 2007-11-28
2424 2007-11-29 13,369,100 -3,600 17.26 77,449,800 62,834,770 4.700 2007-11-27
2425 2007-11-28 13,372,700 -20,400 17.27 77,449,800 64,188,960 4.800 2007-11-26
2426 2007-11-27 13,393,100 31,200 17.29 77,449,800 65,626,190 4.900 2007-11-23
2427 2007-11-23 13,361,900 -25,800 17.25 77,449,800 62,800,930 4.700 2007-11-21
2428 2007-11-22 13,387,700 93,600 17.29 77,449,800 68,277,270 5.100 2007-11-20
2429 2007-11-21 13,294,100 -21,000 17.16 77,449,800 62,482,270 4.700 2007-11-19
2430 2007-11-20 13,315,100 -87,000 17.19 77,449,800 63,246,725 4.750 2007-11-16
2431 2007-11-19 13,402,100 -18,000 17.30 77,449,800 68,350,710 5.100 2007-11-15
2432 2007-11-16 13,420,100 95,400 17.33 77,449,800 69,784,520 5.200 2007-11-14
2433 2007-11-15 13,324,700 127,200 17.20 77,449,800 65,291,030 4.900 2007-11-13
2434 2007-11-14 13,197,500 55,800 17.04 77,449,800 65,327,625 4.950 2007-11-12
2435 2007-11-13 13,141,700 4,200 16.97 77,449,800 64,394,330 4.900 2007-11-09
2436 2007-11-12 13,137,500 37,200 16.96 77,449,800 64,373,750 4.900 2007-11-08
2437 2007-11-09 13,100,300 37,200 16.91 77,449,800 66,811,530 5.100 2007-11-07
2438 2007-11-08 13,063,100 -12,600 16.87 77,449,800 67,928,120 5.200 2007-11-06
2439 2007-11-07 13,075,700 166,800 16.88 77,449,800 66,686,070 5.100 2007-11-05
2440 2007-11-06 12,908,900 48,000 16.67 77,449,800 69,708,060 5.400 2007-11-02
2441 2007-11-05 12,860,900 94,800 16.61 77,449,800 72,021,040 5.600 2007-11-01
2442 2007-11-02 12,766,100 351,000 16.48 77,449,800 71,490,160 5.600 2007-10-31
2443 2007-11-01 12,415,100 20,400 16.03 77,449,800 69,524,560 5.600 2007-10-30
2444 2007-10-31 12,394,700 45,000 16.00 77,449,800 66,931,380 5.400 2007-10-29
2445 2007-10-30 12,349,700 67,800 15.95 77,449,800 65,453,410 5.300 2007-10-26
2446 2007-10-29 12,281,900 -44,400 15.86 77,449,800 72,463,210 5.900 2007-10-25
2447 2007-10-26 12,326,300 -91,200 15.92 77,449,800 73,957,800 6.000 2007-10-24
2448 2007-10-25 12,417,500 -164,400 16.03 77,449,800 76,988,500 6.200 2007-10-23
2449 2007-10-24 12,581,900 39,600 16.25 77,449,800 67,942,260 5.400 2007-10-22
2450 2007-10-23 12,542,300 15,600 16.19 77,449,800 62,084,385 4.950 2007-10-18
2451 2007-10-22 12,526,700 -11,600 16.17 77,449,800 62,007,165 4.950 2007-10-17
2452 2007-10-18 12,538,300 114,600 16.19 77,449,800 62,064,585 4.950 2007-10-16
2453 2007-10-17 12,423,700 374,400 16.04 77,449,800 68,330,350 5.500 2007-10-15
2454 2007-10-10 12,049,300 376,800 15.56 77,449,800 72,295,800 6.000 2007-10-08
2455 2007-10-09 11,672,500 78,600 15.07 77,449,800 59,529,750 5.100 2007-10-05
2456 2007-10-08 11,593,900 10,200 14.97 77,449,800 53,911,635 4.650 2007-10-04
2457 2007-10-05 11,583,700 -13,800 14.96 77,449,800 56,760,130 4.900 2007-10-03
2458 2007-10-04 11,597,500 -25,800 14.97 77,449,800 57,987,500 5.000 2007-10-02
2459 2007-10-03 11,623,300 21,000 15.01 77,449,800 58,116,500 5.000 2007-09-28
2460 2007-10-02 11,602,300 -207,000 14.98 77,449,800 52,790,465 4.550 2007-09-27
2461 2007-09-28 11,809,300 155,400 15.25 77,449,800 56,094,175 4.750 2007-09-25
2462 2007-09-27 11,653,900 -15,000 15.05 77,449,800 55,356,025 4.750 2007-09-24
2463 2007-09-25 11,668,900 -46,200 15.07 77,449,800 56,010,720 4.800 2007-09-21
2464 2007-09-24 11,715,100 157,400 15.13 77,449,800 58,575,500 5.000 2007-09-20
2465 2007-09-21 11,557,700 34,800 14.92 77,449,800 60,100,040 5.200 2007-09-19
2466 2007-09-20 11,522,900 -16,200 14.88 77,449,800 59,919,080 5.200 2007-09-18
2467 2007-09-18 11,539,100 69,000 14.90 77,449,800 62,311,140 5.400 2007-09-14
2468 2007-09-17 11,470,100 -9,600 14.81 77,449,800 64,232,560 5.600 2007-09-13
2469 2007-09-14 11,479,700 26,400 14.82 77,449,800 65,434,290 5.700 2007-09-12
2470 2007-09-13 11,453,300 -13,800 14.79 77,449,800 66,429,140 5.800 2007-09-11
2471 2007-09-12 11,467,100 -49,800 14.81 77,449,800 69,949,310 6.100 2007-09-10
2472 2007-09-11 11,516,900 169,800 14.87 77,449,800 66,798,020 5.800 2007-09-07
2473 2007-09-10 11,347,100 216,000 14.65 77,449,800 64,678,470 5.700 2007-09-06
2474 2007-09-07 11,131,100 20,400 14.37 77,449,800 55,655,500 5.000 2007-09-05
2475 2007-09-06 11,110,700 109,200 14.35 77,449,800 55,553,500 5.000 2007-09-04
2476 2007-09-05 11,001,500 82,200 14.20 77,449,800 60,508,250 5.500 2007-09-03
2477 2007-09-04 10,919,300 61,200 14.10 77,449,800 56,780,360 5.200 2007-08-31
2478 2007-09-03 10,858,100 1,800 14.02 77,449,800 48,861,450 4.500 2007-08-30
2479 2007-08-31 10,856,300 71,400 14.02 77,449,800 48,853,350 4.500 2007-08-29
2480 2007-08-30 10,784,900 -21,600 13.93 77,449,800 51,767,520 4.800 2007-08-28
2481 2007-08-29 10,806,500 137,400 13.95 77,449,800 52,951,850 4.900 2007-08-27
2482 2007-08-28 10,669,100 -1,200 13.78 77,449,800 47,477,495 4.450 2007-08-24
2483 2007-08-27 10,670,300 21,600 13.78 77,449,800 48,016,350 4.500 2007-08-23
2484 2007-08-24 10,648,700 25,200 13.75 77,449,800 48,451,585 4.550 2007-08-22
2485 2007-08-23 10,623,500 87,600 13.72 77,449,800 46,212,225 4.350 2007-08-21
2486 2007-08-22 10,535,900 30,000 13.60 77,449,800 42,670,395 4.050 2007-08-20
2487 2007-08-21 10,505,900 87,600 13.56 77,449,800 37,821,240 3.600 2007-08-17
2488 2007-08-20 10,418,300 8,400 13.45 77,449,800 40,631,370 3.900 2007-08-16
2489 2007-08-17 10,409,900 -25,200 13.44 77,449,800 48,406,035 4.650 2007-08-15
2490 2007-08-16 10,435,100 -64,800 13.47 77,449,800 51,653,745 4.950 2007-08-14
2491 2007-08-15 10,499,900 -21,600 13.56 77,449,800 52,499,500 5.000 2007-08-13
2492 2007-08-14 10,521,500 33,000 13.58 77,449,800 53,659,650 5.100 2007-08-10
2493 2007-08-13 10,488,500 -20,400 13.54 77,449,800 57,686,750 5.500 2007-08-09
2494 2007-08-10 10,508,900 177,600 13.57 77,449,800 52,544,500 5.000 2007-08-08
2495 2007-08-09 10,331,300 43,200 13.34 77,449,800 50,623,370 4.900 2007-08-07
2496 2007-08-08 10,288,100 4,200 13.28 77,449,800 54,526,930 5.300 2007-08-06
2497 2007-08-07 10,283,900 44,400 13.28 77,449,800 57,589,840 5.600 2007-08-03
2498 2007-08-06 10,239,500 57,000 13.22 77,449,800 59,389,100 5.800 2007-08-02
2499 2007-08-03 10,182,500 277,800 13.15 77,449,800 66,186,250 6.500 2007-08-01
2500 2007-08-02 9,904,700 20,400 12.79 77,449,800 68,342,430 6.900 2007-07-31
2501 2007-08-01 9,884,300 24,600 12.76 77,449,800 64,247,950 6.500 2007-07-30
2502 2007-07-31 9,859,700 313,800 12.73 77,449,800 67,045,960 6.800 2007-07-27
2503 2007-07-30 9,545,900 -59,400 12.33 77,449,800 62,048,350 6.500 2007-07-26
2504 2007-07-27 9,605,300 204,600 12.40 77,449,800 51,868,620 5.400 2007-07-25
2505 2007-07-26 9,400,700 39,000 12.14 77,449,800 48,883,640 5.200 2007-07-24
2506 2007-07-25 9,361,700 30,600 12.09 77,449,800 51,489,350 5.500 2007-07-23
2507 2007-07-24 9,331,100 -130,800 12.05 77,449,800 51,321,050 5.500 2007-07-20
2508 2007-07-23 9,461,900 -42,000 12.22 77,449,800 55,825,210 5.900 2007-07-19
2509 2007-07-20 9,503,900 42,000 12.27 77,449,800 56,073,010 5.900 2007-07-18
2510 2007-07-19 9,461,900 -234,600 12.22 77,449,800 57,717,590 6.100 2007-07-17
2511 2007-07-18 9,696,500 -34,800 12.52 77,449,800 55,270,050 5.700 2007-07-16
2512 2007-07-17 9,731,300 -600 12.56 77,449,800 58,387,800 6.000 2007-07-13
2513 2007-07-16 9,731,900 147,000 12.57 77,449,800 60,337,780 6.200 2007-07-12
2514 2007-07-13 9,584,900 -31,800 12.38 77,449,800 58,467,890 6.100 2007-07-11
2515 2007-07-12 9,616,700 66,000 12.42 77,449,800 63,470,220 6.600 2007-07-10
2516 2007-07-11 9,550,700 -56,400 12.33 77,449,800 63,034,620 6.600 2007-07-09
2517 2007-07-10 9,607,100 -82,200 12.40 77,449,800 61,485,440 6.400 2007-07-06
2518 2007-07-09 9,689,300 -1,800 12.51 77,449,800 61,042,590 6.300 2007-07-05
2519 2007-07-06 9,691,100 9,600 12.51 77,449,800 62,023,040 6.400 2007-07-04
2520 2007-07-05 9,681,500 100,200 12.50 77,449,800 60,025,300 6.200 2007-07-03
2521 2007-07-04 9,581,300 82,200 12.37 77,449,800 57,487,800 6.000 2007-06-29
2522 2007-07-03 9,499,100 8,400 12.26 77,449,800 64,593,880 6.800 2007-06-28
2523 2007-06-29 9,490,700 36,600 12.25 77,449,800 66,434,900 7.000 2007-06-27
2524 2007-06-28 9,454,100 -83,400 12.21 77,449,800 70,905,750 7.500 2007-06-26
2525 2007-06-27 9,537,500 -19,800 12.31 77,449,800 70,577,500 7.400 2007-06-25
2526 2007-06-26 9,557,300 12.34 77,449,800 67,856,830 7.100 2007-06-22

Copyright & disclaimer, Privacy policy

Back to top