Bingo Group Holdings Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK GEM | 08220 | 2002-11-12 |
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 | 2025-08-18 | 4.300 | 2025-08-14 | |||||
| 2 | 2025-08-15 | 4.200 | 2025-08-13 | |||||
| 3 | 2025-08-14 | 5,126,420 | -389,500 | 4.99 | 102,644,466 | 22,043,606 | 4.300 | 2025-08-12 |
| 4 | 2025-08-13 | 5,515,920 | -5,500 | 5.37 | 102,644,466 | 23,718,456 | 4.300 | 2025-08-11 |
| 5 | 2025-08-12 | 5,521,420 | 249,000 | 5.38 | 102,644,466 | 23,962,963 | 4.340 | 2025-08-08 |
| 6 | 2025-08-11 | 5,272,420 | 8,000 | 5.14 | 102,644,466 | 22,144,164 | 4.200 | 2025-08-07 |
| 7 | 2025-08-08 | 5,264,420 | 5,000 | 5.13 | 102,644,466 | 21,794,699 | 4.140 | 2025-08-06 |
| 8 | 2025-08-07 | 5,259,420 | -2,000 | 5.12 | 102,644,466 | 22,036,970 | 4.190 | 2025-08-05 |
| 9 | 2025-08-06 | 5,261,420 | 383,000 | 5.13 | 102,644,466 | 21,677,050 | 4.120 | 2025-08-04 |
| 10 | 2025-08-05 | 4,878,420 | -9,500 | 4.75 | 102,644,466 | 20,635,717 | 4.230 | 2025-08-01 |
| 11 | 2025-08-04 | 4,887,920 | -11,000 | 4.76 | 102,644,466 | 20,627,022 | 4.220 | 2025-07-31 |
| 12 | 2025-08-01 | 4,898,920 | -7,000 | 4.77 | 102,644,466 | 21,016,367 | 4.290 | 2025-07-30 |
| 13 | 2025-07-31 | 4,905,920 | -9,000 | 4.78 | 102,644,466 | 20,359,568 | 4.150 | 2025-07-29 |
| 14 | 2025-07-30 | 4,914,920 | -2,000 | 4.79 | 102,644,466 | 20,888,410 | 4.250 | 2025-07-28 |
| 15 | 2025-07-29 | 4,916,920 | -1,000 | 4.79 | 102,644,466 | 21,093,587 | 4.290 | 2025-07-25 |
| 16 | 2025-07-28 | 4,917,920 | -13,550 | 4.79 | 102,644,466 | 20,556,906 | 4.180 | 2025-07-24 |
| 17 | 2025-07-25 | 4,931,470 | -124,000 | 4.80 | 102,644,466 | 22,043,671 | 4.470 | 2025-07-23 |
| 18 | 2025-07-24 | 5,055,470 | -22,000 | 4.93 | 102,644,466 | 21,687,966 | 4.290 | 2025-07-22 |
| 19 | 2025-07-23 | 5,077,470 | -7,000 | 4.95 | 102,644,466 | 22,543,967 | 4.440 | 2025-07-21 |
| 20 | 2025-07-22 | 5,084,470 | -30,000 | 4.95 | 102,644,466 | 22,829,270 | 4.490 | 2025-07-18 |
| 21 | 2025-07-21 | 5,114,470 | 86,000 | 4.98 | 102,644,466 | 22,708,247 | 4.440 | 2025-07-17 |
| 22 | 2025-07-18 | 5,028,470 | -57,000 | 4.90 | 102,644,466 | 20,164,165 | 4.010 | 2025-07-16 |
| 23 | 2025-07-17 | 5,085,470 | 7,000 | 4.95 | 102,644,466 | 18,816,239 | 3.700 | 2025-07-15 |
| 24 | 2025-07-16 | 5,078,470 | 7,000 | 4.95 | 102,644,466 | 18,942,693 | 3.730 | 2025-07-14 |
| 25 | 2025-07-15 | 5,071,470 | -327,000 | 4.94 | 102,644,466 | 18,764,439 | 3.700 | 2025-07-11 |
| 26 | 2025-07-14 | 5,398,470 | 4,000 | 5.26 | 102,644,466 | 20,190,278 | 3.740 | 2025-07-10 |
| 27 | 2025-07-11 | 5,394,470 | -569,000 | 5.26 | 102,644,466 | 20,121,373 | 3.730 | 2025-07-09 |
| 28 | 2025-07-10 | 5,963,470 | -272,000 | 5.81 | 102,644,466 | 22,363,013 | 3.750 | 2025-07-08 |
| 29 | 2025-07-09 | 6,235,470 | -4,000 | 6.07 | 102,644,466 | 22,821,820 | 3.660 | 2025-07-07 |
| 30 | 2025-07-07 | 6,239,470 | 1,000 | 6.08 | 102,644,466 | 22,462,092 | 3.600 | 2025-07-03 |
| 31 | 2025-07-04 | 6,238,470 | 1,000 | 6.08 | 102,644,466 | 23,331,878 | 3.740 | 2025-07-02 |
| 32 | 2025-07-03 | 6,237,470 | -35,500 | 6.08 | 102,644,466 | 22,642,016 | 3.630 | 2025-06-30 |
| 33 | 2025-07-02 | 6,272,970 | -1,000 | 6.11 | 102,644,466 | 22,394,503 | 3.570 | 2025-06-27 |
| 34 | 2025-06-30 | 6,273,970 | -13,000 | 6.11 | 102,644,466 | 22,649,032 | 3.610 | 2025-06-26 |
| 35 | 2025-06-27 | 6,286,970 | 7,000 | 6.12 | 102,644,466 | 22,507,353 | 3.580 | 2025-06-25 |
| 36 | 2025-06-26 | 6,279,970 | -9,000 | 6.12 | 102,644,466 | 22,482,293 | 3.580 | 2025-06-24 |
| 37 | 2025-06-25 | 6,288,970 | -1,000 | 6.13 | 102,644,466 | 21,696,947 | 3.450 | 2025-06-23 |
| 38 | 2025-06-24 | 6,289,970 | -28,000 | 6.13 | 102,644,466 | 21,951,995 | 3.490 | 2025-06-20 |
| 39 | 2025-06-23 | 6,317,970 | -16,000 | 6.16 | 102,644,466 | 21,417,918 | 3.390 | 2025-06-19 |
| 40 | 2025-06-20 | 6,333,970 | 24,750 | 6.17 | 102,644,466 | 21,028,780 | 3.320 | 2025-06-18 |
| 41 | 2025-06-19 | 6,309,220 | -1,000 | 6.15 | 102,644,466 | 20,820,426 | 3.300 | 2025-06-17 |
| 42 | 2025-06-18 | 6,310,220 | -3,000 | 6.15 | 102,644,466 | 21,959,566 | 3.480 | 2025-06-16 |
| 43 | 2025-06-17 | 6,313,220 | -95,250 | 6.15 | 102,644,466 | 22,159,402 | 3.510 | 2025-06-13 |
| 44 | 2025-06-16 | 6,408,470 | -39,000 | 6.24 | 102,644,466 | 22,493,730 | 3.510 | 2025-06-12 |
| 45 | 2025-06-13 | 6,447,470 | 24,000 | 6.28 | 102,644,466 | 20,889,803 | 3.240 | 2025-06-11 |
| 46 | 2025-06-12 | 6,423,470 | -41,000 | 6.26 | 102,644,466 | 21,197,451 | 3.300 | 2025-06-10 |
| 47 | 2025-06-11 | 6,464,470 | -1,000 | 6.30 | 102,644,466 | 22,043,843 | 3.410 | 2025-06-09 |
| 48 | 2025-06-10 | 6,465,470 | -16,000 | 6.30 | 102,644,466 | 21,917,943 | 3.390 | 2025-06-06 |
| 49 | 2025-06-09 | 6,481,470 | 1,950 | 6.31 | 102,644,466 | 20,999,963 | 3.240 | 2025-06-05 |
| 50 | 2025-06-06 | 6,479,520 | -3,000 | 6.31 | 102,644,466 | 21,317,621 | 3.290 | 2025-06-04 |
| 51 | 2025-06-05 | 6,482,520 | -4,000 | 6.32 | 102,644,466 | 20,744,064 | 3.200 | 2025-06-03 |
| 52 | 2025-06-04 | 6,486,520 | -6,000 | 6.32 | 102,644,466 | 20,627,134 | 3.180 | 2025-06-02 |
| 53 | 2025-06-03 | 6,492,520 | -25,000 | 6.33 | 102,644,466 | 20,970,840 | 3.230 | 2025-05-30 |
| 54 | 2025-06-02 | 6,517,520 | -3,000 | 6.35 | 102,644,466 | 21,768,517 | 3.340 | 2025-05-29 |
| 55 | 2025-05-30 | 6,520,520 | -53,000 | 6.35 | 102,644,466 | 22,300,178 | 3.420 | 2025-05-28 |
| 56 | 2025-05-28 | 6,573,520 | -7,000 | 6.40 | 102,644,466 | 23,598,937 | 3.590 | 2025-05-26 |
| 57 | 2025-05-27 | 6,580,520 | -80,000 | 6.41 | 102,644,466 | 20,926,054 | 3.180 | 2025-05-23 |
| 58 | 2025-05-26 | 6,660,520 | -10,000 | 6.49 | 102,644,466 | 21,646,690 | 3.250 | 2025-05-22 |
| 59 | 2025-05-23 | 6,670,520 | -5,000 | 6.50 | 102,644,466 | 22,412,947 | 3.360 | 2025-05-21 |
| 60 | 2025-05-22 | 6,675,520 | 4,000 | 6.50 | 102,644,466 | 23,297,565 | 3.490 | 2025-05-20 |
| 61 | 2025-05-21 | 6,671,520 | -2,000 | 6.50 | 102,644,466 | 24,017,472 | 3.600 | 2025-05-19 |
| 62 | 2025-05-20 | 6,673,520 | -1,000 | 6.50 | 102,644,466 | 23,690,996 | 3.550 | 2025-05-16 |
| 63 | 2025-05-19 | 6,674,520 | -3,000 | 6.50 | 102,644,466 | 22,893,604 | 3.430 | 2025-05-15 |
| 64 | 2025-05-16 | 6,677,520 | -25,000 | 6.51 | 102,644,466 | 23,037,444 | 3.450 | 2025-05-14 |
| 65 | 2025-05-15 | 6,702,520 | -4,000 | 6.53 | 102,644,466 | 23,123,694 | 3.450 | 2025-05-13 |
| 66 | 2025-05-14 | 6,706,520 | -3,000 | 6.53 | 102,644,466 | 23,942,276 | 3.570 | 2025-05-12 |
| 67 | 2025-05-13 | 6,709,520 | -9,000 | 6.54 | 102,644,466 | 24,154,272 | 3.600 | 2025-05-09 |
| 68 | 2025-05-12 | 6,718,520 | -7,000 | 6.55 | 102,644,466 | 24,052,302 | 3.580 | 2025-05-08 |
| 69 | 2025-05-09 | 6,725,520 | -44,000 | 6.55 | 102,644,466 | 23,068,534 | 3.430 | 2025-05-07 |
| 70 | 2025-05-08 | 6,769,520 | -156,000 | 6.60 | 102,644,466 | 22,000,940 | 3.250 | 2025-05-06 |
| 71 | 2025-05-07 | 6,925,520 | 6,000 | 6.75 | 102,644,466 | 21,053,581 | 3.040 | 2025-05-02 |
| 72 | 2025-05-06 | 6,919,520 | -42,000 | 6.74 | 102,644,466 | 20,758,560 | 3.000 | 2025-04-30 |
| 73 | 2025-04-30 | 6,961,520 | -17,000 | 6.78 | 102,644,466 | 20,606,099 | 2.960 | 2025-04-28 |
| 74 | 2025-04-29 | 6,978,520 | 4,000 | 6.80 | 102,644,466 | 20,237,708 | 2.900 | 2025-04-25 |
| 75 | 2025-04-28 | 6,974,520 | -25,000 | 6.79 | 102,644,466 | 22,109,228 | 3.170 | 2025-04-24 |
| 76 | 2025-04-25 | 6,999,520 | 2,000 | 6.82 | 102,644,466 | 22,748,440 | 3.250 | 2025-04-23 |
| 77 | 2025-04-24 | 6,997,520 | -45,000 | 6.82 | 102,644,466 | 24,491,320 | 3.500 | 2025-04-22 |
| 78 | 2025-04-22 | 7,042,520 | -250 | 6.86 | 102,644,466 | 26,550,300 | 3.770 | 2025-04-16 |
| 79 | 2025-04-17 | 7,042,770 | 10,000 | 6.86 | 102,644,466 | 26,058,249 | 3.700 | 2025-04-15 |
| 80 | 2025-04-16 | 7,032,770 | 40,000 | 6.85 | 102,644,466 | 26,654,198 | 3.790 | 2025-04-14 |
| 81 | 2025-04-15 | 6,992,770 | -1,000 | 6.81 | 102,644,466 | 25,663,466 | 3.670 | 2025-04-11 |
| 82 | 2025-04-11 | 6,993,770 | -6,000 | 6.81 | 102,644,466 | 25,247,510 | 3.610 | 2025-04-09 |
| 83 | 2025-04-10 | 6,999,770 | 3,000 | 6.82 | 102,644,466 | 24,849,184 | 3.550 | 2025-04-08 |
| 84 | 2025-04-08 | 6,996,770 | -3,000 | 6.82 | 102,644,466 | 25,188,372 | 3.600 | 2025-04-03 |
| 85 | 2025-04-07 | 6,999,770 | -6,000 | 6.82 | 102,644,466 | 26,599,126 | 3.800 | 2025-04-02 |
| 86 | 2025-04-03 | 7,005,770 | -11,000 | 6.83 | 102,644,466 | 24,800,426 | 3.540 | 2025-04-01 |
| 87 | 2025-04-02 | 7,016,770 | -1,000 | 6.84 | 102,644,466 | 25,681,378 | 3.660 | 2025-03-31 |
| 88 | 2025-04-01 | 7,017,770 | -1,000 | 6.84 | 102,644,466 | 26,667,526 | 3.800 | 2025-03-28 |
| 89 | 2025-03-31 | 7,018,770 | 539,000 | 6.84 | 102,644,466 | 26,250,200 | 3.740 | 2025-03-27 |
| 90 | 2025-03-28 | 6,479,770 | -11,000 | 6.31 | 102,644,466 | 24,558,328 | 3.790 | 2025-03-26 |
| 91 | 2025-03-27 | 6,490,770 | -3,000 | 6.32 | 102,644,466 | 24,600,018 | 3.790 | 2025-03-25 |
| 92 | 2025-03-25 | 6,493,770 | -6,000 | 6.33 | 102,644,466 | 25,455,578 | 3.920 | 2025-03-21 |
| 93 | 2025-03-24 | 6,499,770 | 35,000 | 6.33 | 102,644,466 | 24,894,119 | 3.830 | 2025-03-20 |
| 94 | 2025-03-21 | 6,464,770 | -15,000 | 6.30 | 102,644,466 | 24,889,365 | 3.850 | 2025-03-19 |
| 95 | 2025-03-20 | 6,479,770 | -55,500 | 6.31 | 102,644,466 | 25,271,103 | 3.900 | 2025-03-18 |
| 96 | 2025-03-19 | 6,535,270 | 212,000 | 6.37 | 102,644,466 | 23,853,736 | 3.650 | 2025-03-17 |
| 97 | 2025-03-18 | 6,323,270 | 1,000 | 6.16 | 102,644,466 | 23,206,401 | 3.670 | 2025-03-14 |
| 98 | 2025-03-17 | 6,322,270 | -12,000 | 6.16 | 102,644,466 | 22,191,168 | 3.510 | 2025-03-13 |
| 99 | 2025-03-14 | 6,334,270 | -1,000 | 6.17 | 102,644,466 | 23,563,484 | 3.720 | 2025-03-12 |
| 100 | 2025-03-12 | 6,335,270 | 1,000 | 6.17 | 102,644,466 | 24,074,026 | 3.800 | 2025-03-10 |
| 101 | 2025-03-10 | 6,334,270 | -4,000 | 6.17 | 102,644,466 | 22,486,659 | 3.550 | 2025-03-06 |
| 102 | 2025-03-06 | 6,338,270 | 2,000 | 6.17 | 102,644,466 | 22,500,859 | 3.550 | 2025-03-04 |
| 103 | 2025-03-05 | 6,336,270 | -3,000 | 6.17 | 102,644,466 | 22,620,484 | 3.570 | 2025-03-03 |
| 104 | 2025-03-04 | 6,339,270 | 109,500 | 6.18 | 102,644,466 | 23,518,692 | 3.710 | 2025-02-28 |
| 105 | 2025-02-28 | 6,229,770 | -10,000 | 6.07 | 102,644,466 | 24,296,103 | 3.900 | 2025-02-26 |
| 106 | 2025-02-27 | 6,239,770 | 10,000 | 6.08 | 102,644,466 | 22,213,581 | 3.560 | 2025-02-25 |
| 107 | 2025-02-26 | 6,229,770 | -20,000 | 6.07 | 102,644,466 | 22,364,874 | 3.590 | 2025-02-24 |
| 108 | 2025-02-24 | 6,249,770 | 10,000 | 6.09 | 102,644,466 | 24,686,592 | 3.950 | 2025-02-20 |
| 109 | 2025-02-21 | 6,239,770 | -20,000 | 6.08 | 102,644,466 | 24,896,682 | 3.990 | 2025-02-19 |
| 110 | 2025-02-20 | 6,259,770 | -1,500 | 6.10 | 102,644,466 | 24,913,885 | 3.980 | 2025-02-18 |
| 111 | 2025-02-19 | 6,261,270 | -20,000 | 6.10 | 102,644,466 | 25,045,080 | 4.000 | 2025-02-17 |
| 112 | 2025-02-17 | 6,281,270 | -51,500 | 6.12 | 102,644,466 | 27,260,712 | 4.340 | 2025-02-13 |
| 113 | 2025-02-14 | 6,332,770 | -40,000 | 6.17 | 102,644,466 | 27,800,860 | 4.390 | 2025-02-12 |
| 114 | 2025-02-13 | 6,372,770 | 30,000 | 6.21 | 102,644,466 | 26,829,362 | 4.210 | 2025-02-11 |
| 115 | 2025-02-12 | 6,342,770 | -20,000 | 6.18 | 102,644,466 | 26,956,773 | 4.250 | 2025-02-10 |
| 116 | 2025-02-11 | 6,362,770 | -40,000 | 6.20 | 102,644,466 | 25,451,080 | 4.000 | 2025-02-07 |
| 117 | 2025-02-10 | 6,402,770 | -40,000 | 6.24 | 102,644,466 | 24,586,637 | 3.840 | 2025-02-06 |
| 118 | 2025-02-07 | 6,442,770 | -70,000 | 6.28 | 102,644,466 | 25,448,942 | 3.950 | 2025-02-05 |
| 119 | 2025-02-06 | 6,512,770 | 1,480,000 | 6.34 | 102,644,466 | 25,399,803 | 3.900 | 2025-02-04 |
| 120 | 2025-02-05 | 5,032,770 | 30,000 | 4.90 | 102,644,466 | 20,382,719 | 4.050 | 2025-02-03 |
| 121 | 2025-02-04 | 5,002,770 | 20,000 | 4.87 | 102,644,466 | 20,011,080 | 4.000 | 2025-01-27 |
| 122 | 2025-02-03 | 4,982,770 | -13,750 | 4.85 | 102,644,466 | 18,934,526 | 3.800 | 2025-01-24 |
| 123 | 2025-01-24 | 4,996,520 | 160,000 | 4.87 | 102,644,466 | 19,236,602 | 3.850 | 2025-01-22 |
| 124 | 2025-01-23 | 4,836,520 | -20,000 | 4.71 | 102,644,466 | 18,620,602 | 3.850 | 2025-01-21 |
| 125 | 2025-01-20 | 4,856,520 | -30,000 | 4.73 | 102,644,466 | 16,997,820 | 3.500 | 2025-01-16 |
| 126 | 2025-01-13 | 4,886,520 | -10,000 | 4.76 | 102,644,466 | 14,659,560 | 3.000 | 2025-01-09 |
| 127 | 2025-01-10 | 4,896,520 | 30,000 | 4.77 | 102,644,466 | 14,689,560 | 3.000 | 2025-01-08 |
| 128 | 2025-01-09 | 4,866,520 | 20,000 | 4.74 | 102,644,466 | 14,404,899 | 2.960 | 2025-01-07 |
| 129 | 2025-01-07 | 4,846,520 | -10,000 | 4.72 | 102,644,466 | 14,539,560 | 3.000 | 2025-01-03 |
| 130 | 2025-01-06 | 4,856,520 | 9,750 | 4.73 | 102,644,466 | 14,569,560 | 3.000 | 2025-01-02 |
| 131 | 2025-01-02 | 4,846,770 | 20,000 | 4.72 | 102,644,466 | 14,540,310 | 3.000 | 2024-12-27 |
| 132 | 2024-12-27 | 4,826,770 | -14,000 | 4.70 | 102,644,466 | 14,480,310 | 3.000 | 2024-12-20 |
| 133 | 2024-12-23 | 4,840,770 | 30,000 | 4.72 | 102,644,466 | 14,522,310 | 3.000 | 2024-12-19 |
| 134 | 2024-12-20 | 4,810,770 | 20,000 | 4.69 | 102,644,466 | 12,989,079 | 2.700 | 2024-12-18 |
| 135 | 2024-12-17 | 4,790,770 | -20,000 | 4.67 | 102,644,466 | 12,839,264 | 2.680 | 2024-12-13 |
| 136 | 2024-12-16 | 4,810,770 | -10,030 | 4.69 | 102,644,466 | 12,604,217 | 2.620 | 2024-12-12 |
| 137 | 2024-12-11 | 4,820,800 | -20,000 | 4.70 | 102,644,466 | 12,534,080 | 2.600 | 2024-12-09 |
| 138 | 2024-12-10 | 4,840,800 | -10,000 | 4.72 | 102,644,466 | 12,053,592 | 2.490 | 2024-12-06 |
| 139 | 2024-12-09 | 4,850,800 | -20,000 | 4.73 | 102,644,466 | 12,272,524 | 2.530 | 2024-12-05 |
| 140 | 2024-12-06 | 4,870,800 | -21,000 | 4.75 | 102,644,466 | 12,420,540 | 2.550 | 2024-12-04 |
| 141 | 2024-12-05 | 4,891,800 | -50,000 | 4.77 | 102,644,466 | 11,495,730 | 2.350 | 2024-12-03 |
| 142 | 2024-12-03 | 4,941,800 | 20,000 | 4.81 | 102,644,466 | 11,267,304 | 2.280 | 2024-11-29 |
| 143 | 2024-12-02 | 4,921,800 | 10,000 | 4.79 | 102,644,466 | 9,646,728 | 1.960 | 2024-11-28 |
| 144 | 2024-11-26 | 4,911,800 | 60,000 | 4.79 | 102,644,466 | 9,627,128 | 1.960 | 2024-11-22 |
| 145 | 2024-11-25 | 4,851,800 | 20,000 | 4.73 | 102,644,466 | 9,509,528 | 1.960 | 2024-11-21 |
| 146 | 2024-11-19 | 4,831,800 | 10,000 | 4.71 | 102,644,466 | 9,470,328 | 1.960 | 2024-11-15 |
| 147 | 2024-11-18 | 4,821,800 | 275,000 | 4.70 | 102,644,466 | 9,595,382 | 1.990 | 2024-11-14 |
| 148 | 2024-11-14 | 4,546,800 | 20,000 | 4.43 | 102,644,466 | 9,275,472 | 2.040 | 2024-11-12 |
| 149 | 2024-11-11 | 4,526,800 | 60,000 | 4.41 | 102,644,466 | 9,958,960 | 2.200 | 2024-11-07 |
| 150 | 2024-11-07 | 4,466,800 | 30,000 | 4.35 | 102,644,466 | 9,826,960 | 2.200 | 2024-11-05 |
| 151 | 2024-11-04 | 4,436,800 | 10,000 | 4.32 | 102,644,466 | 11,757,520 | 2.650 | 2024-10-31 |
| 152 | 2024-11-01 | 4,426,800 | 50,000 | 4.31 | 102,644,466 | 10,181,640 | 2.300 | 2024-10-30 |
| 153 | 2024-10-29 | 4,376,800 | -500 | 4.26 | 102,644,466 | 8,272,152 | 1.890 | 2024-10-25 |
| 154 | 2024-10-24 | 4,377,300 | -750 | 4.26 | 102,644,466 | 8,535,735 | 1.950 | 2024-10-22 |
| 155 | 2024-10-21 | 4,378,050 | 20,000 | 4.27 | 102,644,466 | 9,150,125 | 2.090 | 2024-10-17 |
| 156 | 2024-10-15 | 4,358,050 | -67,500 | 4.25 | 102,644,466 | 9,151,905 | 2.100 | 2024-10-10 |
| 157 | 2024-10-10 | 4,425,550 | 30,000 | 4.31 | 102,644,466 | 8,983,867 | 2.030 | 2024-10-08 |
| 158 | 2024-10-09 | 4,395,550 | -51,700 | 4.28 | 102,644,466 | 9,406,477 | 2.140 | 2024-10-07 |
| 159 | 2024-10-08 | 4,447,250 | 10,000 | 4.33 | 102,644,466 | 9,917,368 | 2.230 | 2024-10-04 |
| 160 | 2024-10-07 | 4,437,250 | 30,500 | 4.32 | 102,644,466 | 9,806,323 | 2.210 | 2024-10-03 |
| 161 | 2024-10-03 | 4,406,750 | 33,000 | 4.29 | 102,644,466 | 10,576,200 | 2.400 | 2024-09-30 |
| 162 | 2024-10-02 | 4,373,750 | 3,900 | 4.26 | 102,644,466 | 9,709,725 | 2.220 | 2024-09-27 |
| 163 | 2024-09-30 | 4,369,850 | -10,000 | 4.26 | 102,644,466 | 10,138,052 | 2.320 | 2024-09-26 |
| 164 | 2024-09-26 | 4,379,850 | -51,000 | 4.27 | 102,644,466 | 9,241,484 | 2.110 | 2024-09-24 |
| 165 | 2024-09-20 | 4,430,850 | -60,000 | 4.32 | 102,644,466 | 11,298,668 | 2.550 | 2024-09-17 |
| 166 | 2024-09-19 | 4,490,850 | 120,000 | 4.38 | 102,644,466 | 11,586,393 | 2.580 | 2024-09-16 |
| 167 | 2024-09-17 | 4,370,850 | -23,750 | 4.26 | 102,644,466 | 10,752,291 | 2.460 | 2024-09-13 |
| 168 | 2024-09-16 | 4,394,600 | -40,000 | 4.28 | 102,644,466 | 10,854,662 | 2.470 | 2024-09-12 |
| 169 | 2024-09-13 | 4,434,600 | -50,000 | 4.32 | 102,644,466 | 11,751,690 | 2.650 | 2024-09-11 |
| 170 | 2024-09-12 | 4,484,600 | -30,000 | 4.37 | 102,644,466 | 11,615,114 | 2.590 | 2024-09-10 |
| 171 | 2024-09-11 | 4,514,600 | -100 | 4.40 | 102,644,466 | 11,737,960 | 2.600 | 2024-09-09 |
| 172 | 2024-09-10 | 4,514,700 | 20,000 | 4.40 | 102,644,466 | 12,370,278 | 2.740 | 2024-09-05 |
| 173 | 2024-09-09 | 4,494,700 | -30,000 | 4.38 | 102,644,466 | 11,056,962 | 2.460 | 2024-09-04 |
| 174 | 2024-09-05 | 4,524,700 | -21,000 | 4.41 | 102,644,466 | 10,678,292 | 2.360 | 2024-09-03 |
| 175 | 2024-09-04 | 4,545,700 | -10,000 | 4.43 | 102,644,466 | 11,364,250 | 2.500 | 2024-09-02 |
| 176 | 2024-09-03 | 4,555,700 | -180,000 | 4.44 | 102,644,466 | 8,883,615 | 1.950 | 2024-08-30 |
| 177 | 2024-09-02 | 4,735,700 | 10,000 | 4.61 | 102,644,466 | 7,482,406 | 1.580 | 2024-08-29 |
| 178 | 2024-08-30 | 4,725,700 | 10,000 | 4.60 | 102,644,466 | 7,041,293 | 1.490 | 2024-08-28 |
| 179 | 2024-08-19 | 4,715,700 | 20,000 | 4.59 | 102,644,466 | 6,460,509 | 1.370 | 2024-08-15 |
| 180 | 2024-08-08 | 4,695,700 | 7,500 | 4.57 | 102,644,466 | 6,339,195 | 1.350 | 2024-08-06 |
| 181 | 2024-07-26 | 4,688,200 | 10,000 | 4.57 | 102,644,466 | 5,625,840 | 1.200 | 2024-07-24 |
| 182 | 2024-07-22 | 4,678,200 | 33,000 | 4.56 | 102,644,466 | 5,379,930 | 1.150 | 2024-07-18 |
| 183 | 2024-06-17 | 4,645,200 | 10,000 | 4.53 | 102,644,466 | 5,574,240 | 1.200 | 2024-06-13 |
| 184 | 2024-06-12 | 4,635,200 | 10,000 | 4.52 | 102,644,466 | 5,933,056 | 1.280 | 2024-06-07 |
| 185 | 2024-06-11 | 4,625,200 | -80,000 | 4.51 | 102,644,466 | 6,151,516 | 1.330 | 2024-06-06 |
| 186 | 2024-06-05 | 4,705,200 | -2,500 | 4.58 | 102,644,466 | 6,822,540 | 1.450 | 2024-06-03 |
| 187 | 2024-06-04 | 4,707,700 | 400 | 4.59 | 102,644,466 | 7,249,858 | 1.540 | 2024-05-31 |
| 188 | 2024-05-30 | 4,707,300 | -10,000 | 4.59 | 102,644,466 | 7,390,461 | 1.570 | 2024-05-28 |
| 189 | 2024-05-28 | 4,717,300 | -50,000 | 4.60 | 102,644,466 | 7,217,469 | 1.530 | 2024-05-24 |
| 190 | 2024-05-21 | 4,767,300 | -5,000 | 4.64 | 102,644,466 | 5,959,125 | 1.250 | 2024-05-17 |
| 191 | 2024-05-20 | 4,772,300 | -50,000 | 4.65 | 102,644,466 | 5,965,375 | 1.250 | 2024-05-16 |
| 192 | 2024-05-16 | 4,822,300 | 20,000 | 4.70 | 102,644,466 | 5,979,652 | 1.240 | 2024-05-13 |
| 193 | 2024-05-14 | 4,802,300 | -1,500 | 4.68 | 102,644,466 | 5,954,852 | 1.240 | 2024-05-10 |
| 194 | 2024-05-13 | 4,803,800 | 50,000 | 4.68 | 102,644,466 | 6,100,826 | 1.270 | 2024-05-09 |
| 195 | 2024-05-10 | 4,753,800 | 20,000 | 4.63 | 102,644,466 | 6,560,244 | 1.380 | 2024-05-08 |
| 196 | 2024-05-09 | 4,733,800 | -2,500 | 4.61 | 102,644,466 | 6,248,616 | 1.320 | 2024-05-07 |
| 197 | 2024-05-07 | 4,736,300 | 348,500 | 4.61 | 102,644,466 | 5,825,649 | 1.230 | 2024-05-03 |
| 198 | 2024-05-06 | 4,387,800 | 8,500 | 4.27 | 102,644,466 | 4,782,702 | 1.090 | 2024-05-02 |
| 199 | 2024-05-02 | 4,379,300 | 50,000 | 4.27 | 102,644,466 | 4,510,679 | 1.030 | 2024-04-29 |
| 200 | 2024-04-30 | 4,329,300 | 20,000 | 4.22 | 102,644,466 | 4,242,714 | 0.980 | 2024-04-26 |
| 201 | 2024-04-29 | 4,309,300 | 100,000 | 4.20 | 102,644,466 | 3,921,463 | 0.910 | 2024-04-25 |
| 202 | 2024-04-10 | 4,209,300 | -1,050 | 4.10 | 102,644,466 | 3,367,440 | 0.800 | 2024-04-08 |
| 203 | 2024-04-03 | 4,210,350 | -400 | 4.10 | 102,644,466 | 3,368,280 | 0.800 | 2024-03-28 |
| 204 | 2024-03-12 | 4,210,750 | -2,000 | 4.10 | 102,644,466 | 3,452,815 | 0.820 | 2024-03-08 |
| 205 | 2024-02-28 | 4,212,750 | -5,500 | 4.10 | 102,644,466 | 3,580,838 | 0.850 | 2024-02-26 |
| 206 | 2024-01-26 | 4,218,250 | -13,500 | 4.11 | 102,644,466 | 3,079,323 | 0.730 | 2024-01-24 |
| 207 | 2023-12-15 | 4,231,750 | 10,000 | 4.12 | 102,644,466 | 2,412,098 | 0.570 | 2023-12-13 |
| 208 | 2023-12-14 | 4,221,750 | -5,750 | 4.11 | 102,644,466 | 2,406,398 | 0.570 | 2023-12-12 |
| 209 | 2023-12-11 | 4,227,500 | 10,000 | 4.12 | 102,644,466 | 2,536,500 | 0.600 | 2023-12-07 |
| 210 | 2023-12-06 | 4,217,500 | -40,000 | 4.11 | 102,644,466 | 2,108,750 | 0.500 | 2023-12-04 |
| 211 | 2023-11-29 | 4,257,500 | -20,000 | 4.15 | 102,644,466 | 2,426,775 | 0.570 | 2023-11-27 |
| 212 | 2023-11-28 | 4,277,500 | 10,000 | 4.17 | 102,644,466 | 1,539,900 | 0.360 | 2023-11-24 |
| 213 | 2023-11-22 | 4,267,500 | -15,000 | 4.16 | 102,644,466 | 1,344,263 | 0.315 | 2023-11-20 |
| 214 | 2023-11-20 | 4,282,500 | -10,000 | 4.17 | 102,644,466 | 1,370,400 | 0.320 | 2023-11-16 |
| 215 | 2023-11-10 | 4,292,500 | -100,000 | 4.18 | 102,644,466 | 1,352,138 | 0.315 | 2023-11-08 |
| 216 | 2023-11-07 | 4,392,500 | 10,000 | 4.28 | 102,644,466 | 1,339,713 | 0.305 | 2023-11-03 |
| 217 | 2023-11-06 | 4,382,500 | -10,000 | 4.27 | 102,644,466 | 1,336,663 | 0.305 | 2023-11-02 |
| 218 | 2023-10-31 | 4,392,500 | 10,000 | 4.28 | 102,644,466 | 1,273,825 | 0.290 | 2023-10-27 |
| 219 | 2023-10-24 | 4,382,500 | 30,000 | 4.27 | 102,644,466 | 1,270,925 | 0.290 | 2023-10-19 |
| 220 | 2023-10-18 | 4,352,500 | -4,000 | 4.24 | 102,644,466 | 1,175,175 | 0.270 | 2023-10-16 |
| 221 | 2023-10-10 | 4,356,500 | 20,000 | 4.24 | 102,644,466 | 1,176,255 | 0.270 | 2023-10-06 |
| 222 | 2023-10-04 | 4,336,500 | -7,000 | 4.22 | 102,644,466 | 1,127,490 | 0.260 | 2023-09-29 |
| 223 | 2023-09-28 | 4,343,500 | -1,100 | 4.23 | 102,644,466 | 1,303,050 | 0.300 | 2023-09-26 |
| 224 | 2023-08-17 | 4,344,600 | 80,000 | 4.23 | 102,644,466 | 1,173,042 | 0.270 | 2023-08-15 |
| 225 | 2023-08-14 | 4,264,600 | -50,000 | 4.15 | 102,644,466 | 1,322,026 | 0.310 | 2023-08-10 |
| 226 | 2023-08-10 | 4,314,600 | -500 | 4.20 | 102,644,466 | 1,143,369 | 0.265 | 2023-08-08 |
| 227 | 2023-08-04 | 4,315,100 | -10,000 | 4.20 | 102,644,466 | 1,294,530 | 0.300 | 2023-08-02 |
| 228 | 2023-08-01 | 4,325,100 | 40,000 | 4.21 | 102,644,466 | 1,232,654 | 0.285 | 2023-07-28 |
| 229 | 2023-07-24 | 4,285,100 | -20,000 | 4.17 | 102,644,466 | 1,135,552 | 0.265 | 2023-07-20 |
| 230 | 2023-07-21 | 4,305,100 | -76,000 | 4.19 | 102,644,466 | 1,226,954 | 0.285 | 2023-07-19 |
| 231 | 2023-07-19 | 4,381,100 | -3,250 | 4.27 | 102,644,466 | 1,007,653 | 0.230 | 2023-07-14 |
| 232 | 2023-06-29 | 4,384,350 | 20,000 | 4.27 | 102,644,466 | 1,008,401 | 0.230 | 2023-06-27 |
| 233 | 2023-06-19 | 4,364,350 | -50 | 4.25 | 102,644,466 | 1,331,127 | 0.305 | 2023-06-15 |
| 234 | 2023-06-16 | 4,364,400 | 20,000 | 4.25 | 102,644,466 | 1,156,566 | 0.265 | 2023-06-14 |
| 235 | 2023-06-08 | 4,344,400 | -2,050 | 4.23 | 102,644,466 | 1,411,930 | 0.325 | 2023-06-06 |
| 236 | 2023-03-10 | 4,346,450 | 3,500 | 4.23 | 102,644,466 | 1,303,935 | 0.300 | 2023-03-08 |
| 237 | 2023-02-06 | 4,342,950 | -1,000 | 4.23 | 102,644,466 | 1,042,308 | 0.240 | 2023-02-02 |
| 238 | 2023-01-19 | 4,343,950 | -7,500 | 4.23 | 102,644,466 | 868,790 | 0.200 | 2023-01-17 |
| 239 | 2023-01-16 | 4,351,450 | 20,000 | 4.24 | 102,644,466 | 870,290 | 0.200 | 2023-01-12 |
| 240 | 2023-01-09 | 4,331,450 | -20,000 | 4.22 | 102,644,466 | 840,301 | 0.194 | 2023-01-05 |
| 241 | 2022-11-25 | 4,351,450 | -250 | 4.24 | 102,644,466 | 722,341 | 0.166 | 2022-11-23 |
| 242 | 2022-10-24 | 4,351,700 | -2,000 | 4.24 | 102,644,466 | 752,844 | 0.173 | 2022-10-20 |
| 243 | 2022-10-10 | 4,353,700 | 10,000 | 4.24 | 102,644,466 | 522,444 | 0.120 | 2022-10-06 |
| 244 | 2022-09-26 | 4,343,700 | -250 | 4.23 | 102,644,466 | 721,054 | 0.166 | 2022-09-22 |
| 245 | 2022-09-14 | 4,343,950 | -5,000 | 4.23 | 102,644,466 | 838,382 | 0.193 | 2022-09-09 |
| 246 | 2022-09-06 | 4,348,950 | -2 | 4.24 | 102,644,466 | 839,347 | 0.193 | 2022-09-02 |
| 247 | 2022-08-30 | 4,348,952 | -4,500 | 4.24 | 102,644,466 | 913,280 | 0.210 | 2022-08-26 |
| 248 | 2022-08-17 | 4,353,452 | -15,000 | 4.24 | 102,644,466 | 931,639 | 0.214 | 2022-08-15 |
| 249 | 2022-08-04 | 4,368,452 | -1,250 | 4.26 | 102,644,466 | 1,079,008 | 0.247 | 2022-08-02 |
| 250 | 2022-08-02 | 4,369,702 | -10,000 | 4.26 | 102,644,466 | 1,005,031 | 0.230 | 2022-07-29 |
| 251 | 2022-07-21 | 4,379,702 | 30,000 | 4.27 | 102,644,466 | 1,073,027 | 0.245 | 2022-07-19 |
| 252 | 2022-07-18 | 4,349,702 | 10,000 | 4.24 | 102,644,466 | 1,000,431 | 0.230 | 2022-07-14 |
| 253 | 2022-07-13 | 4,339,702 | -10,000 | 4.23 | 102,644,466 | 1,171,720 | 0.270 | 2022-07-11 |
| 254 | 2022-06-27 | 4,349,702 | -1,000 | 4.24 | 102,644,466 | 913,437 | 0.210 | 2022-06-23 |
| 255 | 2022-06-07 | 4,350,702 | -500 | 4.24 | 102,644,466 | 870,140 | 0.200 | 2022-06-02 |
| 256 | 2022-03-16 | 4,351,202 | 2,000 | 4.24 | 102,644,466 | 1,044,288 | 0.240 | 2022-03-14 |
| 257 | 2022-02-28 | 4,349,202 | -30,000 | 4.24 | 102,644,467 | 1,087,301 | 0.250 | 2022-02-24 |
| 258 | 2022-02-24 | 4,379,202 | -50,000 | 4.27 | 102,644,467 | 1,138,593 | 0.260 | 2022-02-22 |
| 259 | 2022-02-22 | 4,429,202 | 250 | 4.32 | 102,644,467 | 1,240,177 | 0.280 | 2022-02-18 |
| 260 | 2022-02-18 | 4,428,952 | -52,000 | 4.31 | 102,644,467 | 1,195,817 | 0.270 | 2022-02-16 |
| 261 | 2022-02-16 | 4,480,952 | -14,000 | 4.37 | 102,644,467 | 1,209,857 | 0.270 | 2022-02-14 |
| 262 | 2022-02-11 | 4,494,952 | -500 | 4.38 | 102,644,467 | 1,078,788 | 0.240 | 2022-02-09 |
| 263 | 2022-02-09 | 4,495,452 | -5,000 | 4.38 | 102,644,467 | 1,213,772 | 0.270 | 2022-02-07 |
| 264 | 2022-01-26 | 4,500,452 | 80,000 | 4.38 | 102,644,467 | 1,080,108 | 0.240 | 2022-01-24 |
| 265 | 2022-01-25 | 4,420,452 | 14,000 | 4.31 | 102,644,467 | 972,499 | 0.220 | 2022-01-21 |
| 266 | 2022-01-06 | 4,406,452 | 106,000 | 4.29 | 102,644,467 | 1,145,678 | 0.260 | 2022-01-04 |
| 267 | 2022-01-04 | 4,300,452 | 100,000 | 4.19 | 102,644,467 | 1,118,118 | 0.260 | 2021-12-30 |
| 268 | 2022-01-03 | 4,200,452 | 6,000 | 4.09 | 102,644,467 | 1,176,127 | 0.280 | 2021-12-29 |
| 269 | 2021-12-29 | 4,194,452 | 368,000 | 4.09 | 102,644,467 | 1,132,502 | 0.270 | 2021-12-23 |
| 270 | 2021-12-28 | 3,826,452 | 100,000 | 3.73 | 102,644,467 | 994,878 | 0.260 | 2021-12-22 |
| 271 | 2021-12-21 | 3,726,452 | 100,000 | 3.63 | 102,644,467 | 1,155,200 | 0.310 | 2021-12-17 |
| 272 | 2021-12-16 | 3,626,452 | -38,000 | 3.53 | 102,644,467 | 1,305,523 | 0.360 | 2021-12-14 |
| 273 | 2021-12-15 | 3,664,452 | 28,000 | 3.57 | 102,644,467 | 1,319,203 | 0.360 | 2021-12-13 |
| 274 | 2021-12-14 | 3,636,452 | -30,000 | 3.54 | 102,644,467 | 1,272,758 | 0.350 | 2021-12-10 |
| 275 | 2021-12-10 | 3,666,452 | 28,500 | 3.57 | 102,644,467 | 1,173,265 | 0.320 | 2021-12-08 |
| 276 | 2021-12-09 | 3,637,952 | 170,000 | 3.54 | 102,644,467 | 873,108 | 0.240 | 2021-12-07 |
| 277 | 2021-12-06 | 3,467,952 | -29,000 | 3.38 | 102,644,467 | 1,283,142 | 0.370 | 2021-12-02 |
| 278 | 2021-12-03 | 3,496,952 | -16,000 | 3.41 | 102,644,467 | 1,258,903 | 0.360 | 2021-12-01 |
| 279 | 2021-11-24 | 3,512,952 | 50,000 | 3.42 | 102,644,467 | 1,334,922 | 0.380 | 2021-11-22 |
| 280 | 2021-11-12 | 3,462,952 | 50,000 | 3.37 | 102,644,467 | 1,592,958 | 0.460 | 2021-11-10 |
| 281 | 2021-11-03 | 3,412,952 | 12,000 | 3.33 | 102,644,467 | 1,569,958 | 0.460 | 2021-11-01 |
| 282 | 2021-11-02 | 3,400,952 | -1,000 | 3.31 | 102,644,467 | 1,870,524 | 0.550 | 2021-10-29 |
| 283 | 2021-10-28 | 3,401,952 | 45,000 | 3.31 | 102,644,467 | 1,564,898 | 0.460 | 2021-10-26 |
| 284 | 2021-10-22 | 3,356,952 | 2,000 | 3.27 | 102,644,467 | 1,779,185 | 0.530 | 2021-10-20 |
| 285 | 2021-10-05 | 3,354,952 | 10,000 | 3.92 | 85,538,467 | 1,711,026 | 0.510 | 2021-09-30 |
| 286 | 2021-10-04 | 3,344,952 | 120,000 | 3.91 | 85,538,467 | 1,672,476 | 0.500 | 2021-09-29 |
| 287 | 2021-09-30 | 3,224,952 | 2,000 | 3.77 | 85,538,467 | 1,354,480 | 0.420 | 2021-09-28 |
| 288 | 2021-09-17 | 3,222,952 | -250 | 3.77 | 85,538,467 | 2,320,525 | 0.720 | 2021-09-15 |
| 289 | 2021-07-23 | 3,223,202 | -250 | 3.77 | 85,538,467 | 2,417,402 | 0.750 | 2021-07-21 |
| 290 | 2021-07-14 | 3,223,452 | -500 | 3.77 | 85,538,467 | 2,643,231 | 0.820 | 2021-07-12 |
| 291 | 2021-06-03 | 3,223,952 | 2,000 | 3.77 | 85,538,467 | 2,837,078 | 0.880 | 2021-06-01 |
| 292 | 2021-06-01 | 3,221,952 | -9,000 | 3.77 | 85,538,467 | 2,899,757 | 0.900 | 2021-05-28 |
| 293 | 2021-05-27 | 3,230,952 | -2,000 | 3.78 | 85,538,467 | 2,907,857 | 0.900 | 2021-05-25 |
| 294 | 2021-05-24 | 3,232,952 | -250 | 3.78 | 85,538,467 | 2,909,657 | 0.900 | 2021-05-20 |
| 295 | 2021-05-13 | 3,233,202 | -8,050 | 3.78 | 85,538,467 | 2,812,886 | 0.870 | 2021-05-11 |
| 296 | 2021-05-04 | 3,241,252 | -2,000 | 3.79 | 85,538,467 | 2,787,477 | 0.860 | 2021-04-30 |
| 297 | 2021-04-28 | 3,243,252 | 38,000 | 3.79 | 85,538,467 | 2,886,494 | 0.890 | 2021-04-26 |
| 298 | 2021-04-23 | 3,205,252 | -4,000 | 3.75 | 85,538,467 | 3,044,989 | 0.950 | 2021-04-21 |
| 299 | 2021-04-16 | 3,209,252 | 52,000 | 3.75 | 85,538,467 | 3,145,067 | 0.980 | 2021-04-14 |
| 300 | 2021-04-15 | 3,157,252 | 2,000 | 3.69 | 85,538,467 | 2,904,672 | 0.920 | 2021-04-13 |
| 301 | 2021-04-07 | 3,155,252 | 24,000 | 3.69 | 85,538,467 | 2,808,174 | 0.890 | 2021-03-31 |
| 302 | 2021-03-31 | 3,131,252 | 4,000 | 3.66 | 85,538,467 | 2,849,439 | 0.910 | 2021-03-29 |
| 303 | 2021-03-30 | 3,127,252 | -4,000 | 3.66 | 85,538,467 | 2,689,437 | 0.860 | 2021-03-26 |
| 304 | 2021-03-29 | 3,131,252 | 48,000 | 3.66 | 85,538,467 | 2,661,564 | 0.850 | 2021-03-25 |
| 305 | 2021-03-26 | 3,083,252 | 12,000 | 3.60 | 85,538,467 | 2,620,764 | 0.850 | 2021-03-24 |
| 306 | 2021-03-22 | 3,071,252 | 96,000 | 3.59 | 85,538,467 | 2,702,702 | 0.880 | 2021-03-18 |
| 307 | 2021-03-11 | 2,975,252 | 2,000 | 3.48 | 85,538,467 | 2,439,707 | 0.820 | 2021-03-09 |
| 308 | 2021-03-10 | 2,973,252 | -750 | 3.48 | 85,538,467 | 2,319,137 | 0.780 | 2021-03-08 |
| 309 | 2021-03-05 | 2,974,002 | -250 | 3.48 | 85,538,467 | 2,527,902 | 0.850 | 2021-03-03 |
| 310 | 2021-02-26 | 2,974,252 | -20,000 | 3.48 | 85,538,467 | 2,528,114 | 0.850 | 2021-02-24 |
| 311 | 2021-02-24 | 2,994,252 | -90,000 | 3.50 | 85,538,467 | 2,874,482 | 0.960 | 2021-02-22 |
| 312 | 2021-02-18 | 3,084,252 | -2,000 | 3.61 | 85,538,467 | 3,084,252 | 1.000 | 2021-02-16 |
| 313 | 2021-02-17 | 3,086,252 | -8,000 | 3.61 | 85,538,467 | 2,623,314 | 0.850 | 2021-02-10 |
| 314 | 2021-02-08 | 3,094,252 | -188,000 | 3.62 | 85,538,467 | 2,599,172 | 0.840 | 2021-02-04 |
| 315 | 2021-02-05 | 3,282,252 | 4,000 | 3.84 | 85,538,467 | 3,249,429 | 0.990 | 2021-02-03 |
| 316 | 2021-02-03 | 3,278,252 | 20,000 | 3.83 | 85,538,467 | 3,245,469 | 0.990 | 2021-02-01 |
| 317 | 2021-01-29 | 3,258,252 | -18,000 | 3.81 | 85,538,467 | 2,932,427 | 0.900 | 2021-01-27 |
| 318 | 2021-01-28 | 3,276,252 | 1,250 | 3.83 | 85,538,467 | 3,014,152 | 0.920 | 2021-01-26 |
| 319 | 2021-01-27 | 3,275,002 | 2,000 | 3.83 | 85,538,467 | 3,045,752 | 0.930 | 2021-01-25 |
| 320 | 2021-01-26 | 3,273,002 | 2,000 | 3.83 | 85,538,467 | 2,945,702 | 0.900 | 2021-01-22 |
| 321 | 2021-01-25 | 3,271,002 | -3,000 | 3.82 | 85,538,467 | 3,009,322 | 0.920 | 2021-01-21 |
| 322 | 2021-01-22 | 3,274,002 | 14,750 | 3.83 | 85,538,467 | 3,208,522 | 0.980 | 2021-01-20 |
| 323 | 2021-01-21 | 3,259,252 | -10,000 | 3.81 | 85,538,467 | 2,444,439 | 0.750 | 2021-01-19 |
| 324 | 2021-01-20 | 3,269,252 | -4,000 | 3.82 | 85,538,467 | 2,713,479 | 0.830 | 2021-01-18 |
| 325 | 2021-01-19 | 3,273,252 | 2,000 | 3.83 | 85,538,467 | 2,520,404 | 0.770 | 2021-01-15 |
| 326 | 2021-01-18 | 3,271,252 | -1,000 | 3.82 | 85,538,467 | 2,257,164 | 0.690 | 2021-01-14 |
| 327 | 2021-01-14 | 3,272,252 | -2,000 | 3.83 | 85,538,467 | 2,290,576 | 0.700 | 2021-01-12 |
| 328 | 2021-01-11 | 3,274,252 | -4,000 | 3.83 | 85,538,467 | 2,291,976 | 0.700 | 2021-01-07 |
| 329 | 2020-12-28 | 3,278,252 | -1,300 | 3.83 | 85,538,467 | 1,475,213 | 0.450 | 2020-12-22 |
| 330 | 2020-12-23 | 3,279,552 | 8,000 | 3.83 | 85,538,467 | 1,410,207 | 0.430 | 2020-12-21 |
| 331 | 2020-12-22 | 3,271,552 | 12,000 | 3.82 | 85,538,467 | 1,635,776 | 0.500 | 2020-12-18 |
| 332 | 2020-12-16 | 3,259,552 | -14,000 | 3.81 | 85,538,467 | 1,564,585 | 0.480 | 2020-12-14 |
| 333 | 2020-12-03 | 3,273,552 | -29,000 | 3.83 | 85,538,467 | 1,800,454 | 0.550 | 2020-12-01 |
| 334 | 2020-11-17 | 3,302,552 | -126,000 | 3.86 | 85,538,467 | 1,453,123 | 0.440 | 2020-11-13 |
| 335 | 2020-11-10 | 3,428,552 | 2,000 | 4.01 | 85,538,467 | 1,714,276 | 0.500 | 2020-11-06 |
| 336 | 2020-11-06 | 3,426,552 | 4,000 | 4.01 | 85,538,467 | 1,781,807 | 0.520 | 2020-11-04 |
| 337 | 2020-10-21 | 3,422,552 | -6,000 | 4.00 | 85,538,467 | 1,882,404 | 0.550 | 2020-10-19 |
| 338 | 2020-10-20 | 3,428,552 | -10,000 | 4.01 | 85,538,467 | 2,022,846 | 0.590 | 2020-10-16 |
| 339 | 2020-10-16 | 3,438,552 | 10,000 | 4.02 | 85,538,467 | 1,959,975 | 0.570 | 2020-10-14 |
| 340 | 2020-10-14 | 3,428,552 | 10,000 | 4.01 | 85,538,467 | 1,748,562 | 0.510 | 2020-10-09 |
| 341 | 2020-10-07 | 3,418,552 | -8,000 | 4.00 | 85,538,467 | 2,051,131 | 0.600 | 2020-10-05 |
| 342 | 2020-10-06 | 3,426,552 | -2,000 | 4.01 | 85,538,467 | 2,055,931 | 0.600 | 2020-09-30 |
| 343 | 2020-09-24 | 3,428,552 | -16,000 | 4.01 | 85,538,467 | 1,851,418 | 0.540 | 2020-09-22 |
| 344 | 2020-09-16 | 3,444,552 | -2,000 | 4.03 | 85,538,467 | 2,066,731 | 0.600 | 2020-09-14 |
| 345 | 2020-09-10 | 3,446,552 | -250 | 4.03 | 85,538,467 | 2,067,931 | 0.600 | 2020-09-08 |
| 346 | 2020-09-08 | 3,446,802 | 10,000 | 4.03 | 85,538,467 | 1,999,145 | 0.580 | 2020-09-04 |
| 347 | 2020-08-26 | 3,436,802 | -14,000 | 4.02 | 85,538,467 | 1,855,873 | 0.540 | 2020-08-24 |
| 348 | 2020-07-30 | 3,450,802 | -18,000 | 4.03 | 85,538,467 | 1,794,417 | 0.520 | 2020-07-28 |
| 349 | 2020-07-22 | 3,468,802 | -18,000 | 4.06 | 85,538,467 | 2,254,721 | 0.650 | 2020-07-20 |
| 350 | 2020-07-21 | 3,486,802 | -5,400 | 4.08 | 85,538,467 | 2,440,761 | 0.700 | 2020-07-17 |
| 351 | 2020-07-16 | 3,492,202 | -1 | 4.08 | 85,538,467 | 2,374,697 | 0.680 | 2020-07-14 |
| 352 | 2020-07-15 | 3,492,203 | -300 | 4.08 | 85,538,467 | 2,339,776 | 0.670 | 2020-07-13 |
| 353 | 2020-07-09 | 3,492,503 | -1,250 | 4.08 | 85,538,467 | 2,724,152 | 0.780 | 2020-07-07 |
| 354 | 2020-07-08 | 3,493,753 | -2,750 | 4.08 | 85,538,467 | 2,585,377 | 0.740 | 2020-07-06 |
| 355 | 2020-07-07 | 3,496,503 | 8,000 | 4.09 | 85,538,467 | 2,972,028 | 0.850 | 2020-07-03 |
| 356 | 2020-07-03 | 3,488,503 | -6,000 | 4.08 | 85,538,467 | 2,895,457 | 0.830 | 2020-06-30 |
| 357 | 2020-06-29 | 3,494,503 | -8,000 | 4.09 | 85,538,467 | 2,725,712 | 0.780 | 2020-06-24 |
| 358 | 2020-06-24 | 3,502,503 | -12,250 | 4.09 | 85,538,467 | 3,012,153 | 0.860 | 2020-06-22 |
| 359 | 2020-06-23 | 3,514,753 | 40,000 | 4.11 | 85,538,467 | 2,987,540 | 0.850 | 2020-06-19 |
| 360 | 2020-06-22 | 3,474,753 | 59,000 | 4.06 | 85,538,467 | 2,397,580 | 0.690 | 2020-06-18 |
| 361 | 2020-06-10 | 3,415,753 | -4,000 | 3.99 | 85,538,467 | 1,127,198 | 0.330 | 2020-06-08 |
| 362 | 2020-06-02 | 3,419,753 | -1,250 | 4.00 | 85,538,467 | 1,128,518 | 0.330 | 2020-05-29 |
| 363 | 2020-05-29 | 3,421,003 | -4,000 | 4.00 | 85,538,467 | 1,197,351 | 0.350 | 2020-05-27 |
| 364 | 2020-05-21 | 3,425,003 | 40,000 | 4.00 | 85,538,467 | 1,061,751 | 0.310 | 2020-05-19 |
| 365 | 2020-05-13 | 3,385,003 | 38,000 | 3.96 | 85,538,467 | 1,117,051 | 0.330 | 2020-05-11 |
| 366 | 2020-04-28 | 3,347,003 | -20,000 | 3.91 | 85,538,467 | 970,631 | 0.290 | 2020-04-24 |
| 367 | 2020-04-24 | 3,367,003 | -500 | 3.94 | 85,538,467 | 875,421 | 0.260 | 2020-04-22 |
| 368 | 2020-04-22 | 3,367,503 | -10,000 | 3.94 | 85,538,467 | 1,010,251 | 0.300 | 2020-04-20 |
| 369 | 2020-04-06 | 3,377,503 | -41,000 | 3.95 | 85,538,467 | 1,047,026 | 0.310 | 2020-04-02 |
| 370 | 2020-04-01 | 3,418,503 | 28,000 | 4.00 | 85,538,467 | 1,162,291 | 0.340 | 2020-03-30 |
| 371 | 2020-03-31 | 3,390,503 | 60,000 | 3.96 | 85,538,467 | 1,186,676 | 0.350 | 2020-03-27 |
| 372 | 2020-03-25 | 3,330,503 | 14,000 | 3.89 | 85,538,467 | 1,099,066 | 0.330 | 2020-03-23 |
| 373 | 2020-03-18 | 3,316,503 | 8,500 | 3.88 | 85,538,467 | 1,127,611 | 0.340 | 2020-03-16 |
| 374 | 2020-03-17 | 3,308,003 | 90,000 | 3.87 | 85,538,467 | 1,190,881 | 0.360 | 2020-03-13 |
| 375 | 2020-03-06 | 3,218,003 | -33,750 | 3.76 | 85,538,467 | 1,319,381 | 0.410 | 2020-03-04 |
| 376 | 2020-03-02 | 3,251,753 | 4,000 | 3.80 | 85,538,467 | 1,560,841 | 0.480 | 2020-02-27 |
| 377 | 2020-02-18 | 3,247,753 | -125 | 3.80 | 85,538,467 | 1,786,264 | 0.550 | 2020-02-14 |
| 378 | 2020-02-17 | 3,247,878 | 100,000 | 3.80 | 85,538,467 | 1,851,290 | 0.570 | 2020-02-13 |
| 379 | 2020-02-14 | 3,147,878 | -3,000 | 3.68 | 85,538,467 | 1,668,375 | 0.530 | 2020-02-12 |
| 380 | 2020-02-05 | 3,150,878 | -22,000 | 3.68 | 85,538,467 | 1,638,457 | 0.520 | 2020-02-03 |
| 381 | 2020-01-29 | 3,172,878 | -1,000 | 3.71 | 85,538,467 | 2,252,743 | 0.710 | 2020-01-22 |
| 382 | 2020-01-22 | 3,173,878 | -14,000 | 3.71 | 85,538,467 | 2,253,453 | 0.710 | 2020-01-20 |
| 383 | 2020-01-21 | 3,187,878 | -10,000 | 3.73 | 85,538,467 | 2,359,030 | 0.740 | 2020-01-17 |
| 384 | 2020-01-20 | 3,197,878 | -44,000 | 3.74 | 85,538,467 | 2,270,493 | 0.710 | 2020-01-16 |
| 385 | 2020-01-08 | 3,241,878 | -2,500 | 3.79 | 85,538,467 | 2,398,990 | 0.740 | 2020-01-06 |
| 386 | 2020-01-06 | 3,244,378 | -37,500 | 3.79 | 85,538,467 | 2,400,840 | 0.740 | 2020-01-02 |
| 387 | 2019-12-30 | 3,281,878 | 150,000 | 3.84 | 85,538,467 | 2,428,590 | 0.740 | 2019-12-23 |
| 388 | 2019-12-10 | 3,131,878 | 8,000 | 3.66 | 85,538,467 | 2,662,096 | 0.850 | 2019-12-06 |
| 389 | 2019-12-09 | 3,123,878 | 12,000 | 3.65 | 85,538,467 | 2,530,341 | 0.810 | 2019-12-05 |
| 390 | 2019-12-05 | 3,111,878 | 10,000 | 3.64 | 85,538,467 | 2,738,453 | 0.880 | 2019-12-03 |
| 391 | 2019-11-07 | 3,101,878 | 18,000 | 3.63 | 85,538,467 | 2,822,709 | 0.910 | 2019-11-05 |
| 392 | 2019-10-25 | 3,083,878 | -12,500 | 3.61 | 85,538,467 | 2,991,362 | 0.970 | 2019-10-23 |
| 393 | 2019-10-21 | 3,096,378 | 10,000 | 3.62 | 85,538,467 | 2,972,523 | 0.960 | 2019-10-17 |
| 394 | 2019-10-18 | 3,086,378 | -5,000 | 3.61 | 85,538,467 | 2,870,332 | 0.930 | 2019-10-16 |
| 395 | 2019-10-17 | 3,091,378 | -1,000 | 3.61 | 85,538,467 | 2,782,240 | 0.900 | 2019-10-15 |
| 396 | 2019-10-16 | 3,092,378 | -20,000 | 3.62 | 85,538,467 | 2,783,140 | 0.900 | 2019-10-14 |
| 397 | 2019-10-15 | 3,112,378 | -8,000 | 3.64 | 85,538,467 | 2,801,140 | 0.900 | 2019-10-11 |
| 398 | 2019-10-14 | 3,120,378 | 10,000 | 3.65 | 85,538,467 | 2,714,729 | 0.870 | 2019-10-10 |
| 399 | 2019-10-11 | 3,110,378 | -6,000 | 3.64 | 85,538,467 | 2,674,925 | 0.860 | 2019-10-09 |
| 400 | 2019-10-03 | 3,116,378 | 8,050 | 3.64 | 85,538,467 | 2,929,395 | 0.940 | 2019-09-30 |
| 401 | 2019-09-25 | 3,108,328 | -12,500 | 3.63 | 85,538,467 | 2,548,829 | 0.820 | 2019-09-23 |
| 402 | 2019-09-19 | 3,120,828 | 22,000 | 3.65 | 85,538,467 | 2,777,537 | 0.890 | 2019-09-17 |
| 403 | 2019-08-20 | 3,098,828 | -30,000 | 3.62 | 85,538,467 | 3,532,664 | 1.140 | 2019-08-16 |
| 404 | 2019-08-15 | 3,128,828 | 14,000 | 3.66 | 85,538,467 | 3,629,440 | 1.160 | 2019-08-13 |
| 405 | 2019-08-06 | 3,114,828 | 8,000 | 3.64 | 85,538,467 | 3,457,459 | 1.110 | 2019-08-02 |
| 406 | 2019-08-05 | 3,106,828 | -140,000 | 3.63 | 85,538,467 | 3,355,374 | 1.080 | 2019-08-01 |
| 407 | 2019-08-02 | 3,246,828 | -10,000 | 3.80 | 85,538,467 | 3,441,638 | 1.060 | 2019-07-31 |
| 408 | 2019-07-30 | 3,256,828 | -6,000 | 3.81 | 85,538,467 | 3,582,511 | 1.100 | 2019-07-26 |
| 409 | 2019-07-16 | 3,262,828 | -5,000 | 3.81 | 85,538,467 | 3,589,111 | 1.100 | 2019-07-12 |
| 410 | 2019-07-15 | 3,267,828 | -7,500 | 3.82 | 85,538,467 | 3,594,611 | 1.100 | 2019-07-11 |
| 411 | 2019-05-23 | 3,275,328 | -59,500 | 3.83 | 85,538,467 | 3,635,614 | 1.110 | 2019-05-21 |
| 412 | 2019-05-21 | 3,334,828 | -12,000 | 3.90 | 85,538,467 | 3,835,052 | 1.150 | 2019-05-17 |
| 413 | 2019-05-03 | 3,346,828 | -18,000 | 3.91 | 85,538,467 | 4,283,940 | 1.280 | 2019-04-30 |
| 414 | 2019-04-29 | 3,364,828 | 25,000 | 3.93 | 85,538,467 | 4,441,573 | 1.320 | 2019-04-25 |
| 415 | 2019-04-23 | 3,339,828 | -13,500 | 3.90 | 85,538,467 | 4,408,573 | 1.320 | 2019-04-17 |
| 416 | 2019-04-09 | 3,353,328 | -7,500 | 3.92 | 85,538,467 | 4,158,127 | 1.240 | 2019-04-04 |
| 417 | 2019-04-08 | 3,360,828 | 2,500 | 3.93 | 85,538,467 | 4,301,860 | 1.280 | 2019-04-03 |
| 418 | 2019-04-03 | 3,358,328 | 25,000 | 3.93 | 85,538,467 | 4,298,660 | 1.280 | 2019-04-01 |
| 419 | 2019-04-01 | 3,333,328 | 19,500 | 3.90 | 85,538,467 | 4,533,326 | 1.360 | 2019-03-28 |
| 420 | 2019-03-29 | 3,313,828 | 6,000 | 3.87 | 85,538,467 | 4,771,912 | 1.440 | 2019-03-27 |
| 421 | 2019-03-27 | 3,307,828 | 16,000 | 3.87 | 85,538,467 | 4,630,959 | 1.400 | 2019-03-25 |
| 422 | 2019-03-21 | 3,291,828 | 4,750 | 3.85 | 85,538,467 | 4,871,905 | 1.480 | 2019-03-19 |
| 423 | 2019-03-12 | 3,287,078 | -1,000 | 3.84 | 85,538,467 | 5,259,325 | 1.600 | 2019-03-08 |
| 424 | 2019-03-11 | 3,288,078 | -250 | 3.84 | 85,538,467 | 5,129,402 | 1.560 | 2019-03-07 |
| 425 | 2019-02-28 | 3,288,328 | -7,500 | 3.84 | 85,538,467 | 5,392,858 | 1.640 | 2019-02-26 |
| 426 | 2019-02-27 | 3,295,828 | 21,000 | 3.85 | 85,538,467 | 5,009,659 | 1.520 | 2019-02-25 |
| 427 | 2019-02-22 | 3,274,828 | 3,000 | 3.83 | 85,538,467 | 5,370,718 | 1.640 | 2019-02-20 |
| 428 | 2019-02-18 | 3,271,828 | -8,150 | 3.82 | 85,538,467 | 5,234,925 | 1.600 | 2019-02-14 |
| 429 | 2019-02-13 | 3,279,978 | -2,500 | 3.83 | 85,538,467 | 5,247,965 | 1.600 | 2019-02-11 |
| 430 | 2019-02-12 | 3,282,478 | -30,000 | 3.84 | 85,538,467 | 5,251,965 | 1.600 | 2019-02-08 |
| 431 | 2019-02-08 | 3,312,478 | -5,000 | 3.87 | 85,538,467 | 5,564,963 | 1.680 | 2019-01-31 |
| 432 | 2019-02-01 | 3,317,478 | 8,500 | 3.88 | 85,538,467 | 5,573,363 | 1.680 | 2019-01-30 |
| 433 | 2019-01-22 | 3,308,978 | -15,500 | 3.87 | 85,538,467 | 5,559,083 | 1.680 | 2019-01-18 |
| 434 | 2019-01-21 | 3,324,478 | -78,550 | 3.89 | 85,538,467 | 5,718,102 | 1.720 | 2019-01-17 |
| 435 | 2019-01-18 | 3,403,028 | -32,450 | 3.98 | 85,538,467 | 5,853,208 | 1.720 | 2019-01-16 |
| 436 | 2019-01-16 | 3,435,478 | 5,000 | 4.02 | 85,538,467 | 5,909,022 | 1.720 | 2019-01-14 |
| 437 | 2019-01-15 | 3,430,478 | -89,500 | 4.01 | 85,538,467 | 5,625,984 | 1.640 | 2019-01-11 |
| 438 | 2019-01-14 | 3,519,978 | -1,500 | 4.12 | 85,538,467 | 6,054,362 | 1.720 | 2019-01-10 |
| 439 | 2019-01-11 | 3,521,478 | -12,500 | 4.12 | 85,538,467 | 6,056,942 | 1.720 | 2019-01-09 |
| 440 | 2019-01-10 | 3,533,978 | -8,500 | 4.13 | 85,538,467 | 6,219,801 | 1.760 | 2019-01-08 |
| 441 | 2019-01-08 | 3,542,478 | 10,000 | 4.14 | 85,538,467 | 6,093,062 | 1.720 | 2019-01-04 |
| 442 | 2019-01-07 | 3,532,478 | 12,500 | 4.13 | 85,538,467 | 5,934,563 | 1.680 | 2019-01-03 |
| 443 | 2019-01-04 | 3,519,978 | -250 | 4.12 | 85,538,467 | 5,631,965 | 1.600 | 2019-01-02 |
| 444 | 2019-01-03 | 3,520,228 | 30,000 | 4.12 | 85,538,467 | 5,773,174 | 1.640 | 2018-12-28 |
| 445 | 2019-01-02 | 3,490,228 | 5,000 | 4.08 | 85,538,467 | 5,723,974 | 1.640 | 2018-12-27 |
| 446 | 2018-12-28 | 3,485,228 | 42,500 | 4.07 | 85,538,467 | 5,994,592 | 1.720 | 2018-12-21 |
| 447 | 2018-12-27 | 3,442,728 | 12,500 | 4.02 | 85,538,467 | 6,472,329 | 1.880 | 2018-12-20 |
| 448 | 2018-12-21 | 3,430,228 | 15,000 | 4.01 | 85,538,467 | 6,586,038 | 1.920 | 2018-12-19 |
| 449 | 2018-12-20 | 3,415,228 | 5,000 | 3.99 | 85,538,467 | 5,327,756 | 1.560 | 2018-12-18 |
| 450 | 2018-12-19 | 3,410,228 | 10,000 | 3.99 | 85,538,467 | 5,047,137 | 1.480 | 2018-12-17 |
| 451 | 2018-12-17 | 3,400,228 | 22,500 | 3.98 | 85,538,467 | 5,168,347 | 1.520 | 2018-12-13 |
| 452 | 2018-12-14 | 3,377,728 | 2,500 | 3.95 | 85,538,467 | 4,863,928 | 1.440 | 2018-12-12 |
| 453 | 2018-12-12 | 3,375,228 | 4,000 | 3.95 | 85,538,467 | 4,860,328 | 1.440 | 2018-12-10 |
| 454 | 2018-12-10 | 3,371,228 | 2,500 | 3.94 | 85,538,467 | 4,854,568 | 1.440 | 2018-12-06 |
| 455 | 2018-12-07 | 3,368,728 | -15,000 | 3.94 | 85,538,467 | 4,850,968 | 1.440 | 2018-12-05 |
| 456 | 2018-11-14 | 3,383,728 | 12,500 | 3.96 | 85,538,467 | 4,872,568 | 1.440 | 2018-11-12 |
| 457 | 2018-11-05 | 3,371,228 | 2,500 | 3.94 | 85,538,467 | 5,259,116 | 1.560 | 2018-11-01 |
| 458 | 2018-10-31 | 3,368,728 | -500 | 3.94 | 85,538,467 | 5,120,467 | 1.520 | 2018-10-29 |
| 459 | 2018-10-29 | 3,369,228 | 1,500 | 3.94 | 85,538,467 | 5,255,996 | 1.560 | 2018-10-25 |
| 460 | 2018-10-23 | 3,367,728 | -25,000 | 3.94 | 85,538,467 | 5,523,074 | 1.640 | 2018-10-19 |
| 461 | 2018-10-16 | 3,392,728 | 17,500 | 3.97 | 85,538,467 | 5,564,074 | 1.640 | 2018-10-12 |
| 462 | 2018-10-15 | 3,375,228 | -32,000 | 3.95 | 85,538,467 | 5,130,347 | 1.520 | 2018-10-11 |
| 463 | 2018-10-11 | 3,407,228 | 15,000 | 3.98 | 85,538,467 | 5,315,276 | 1.560 | 2018-10-09 |
| 464 | 2018-10-04 | 3,392,228 | 60,000 | 3.97 | 85,538,467 | 5,698,943 | 1.680 | 2018-10-02 |
| 465 | 2018-09-26 | 3,332,228 | 27,000 | 3.90 | 85,538,467 | 5,731,432 | 1.720 | 2018-09-21 |
| 466 | 2018-09-20 | 3,305,228 | -13,300 | 3.86 | 85,538,467 | 5,288,365 | 1.600 | 2018-09-18 |
| 467 | 2018-09-17 | 3,318,528 | -5,000 | 3.88 | 85,538,467 | 5,575,127 | 1.680 | 2018-09-13 |
| 468 | 2018-09-13 | 3,323,528 | 7,500 | 3.89 | 85,538,467 | 5,583,527 | 1.680 | 2018-09-11 |
| 469 | 2018-09-12 | 3,316,028 | 7,500 | 3.88 | 85,538,467 | 5,836,209 | 1.760 | 2018-09-10 |
| 470 | 2018-09-11 | 3,308,528 | 7,500 | 3.87 | 85,538,467 | 5,955,350 | 1.800 | 2018-09-07 |
| 471 | 2018-09-10 | 3,301,028 | 12,500 | 3.86 | 85,538,467 | 6,073,892 | 1.840 | 2018-09-06 |
| 472 | 2018-08-22 | 3,288,528 | 5,000 | 3.84 | 85,538,467 | 7,234,762 | 2.200 | 2018-08-20 |
| 473 | 2018-08-20 | 3,283,528 | -50,000 | 3.84 | 85,538,467 | 6,698,397 | 2.040 | 2018-08-16 |
| 474 | 2018-08-17 | 3,333,528 | -500 | 3.90 | 85,538,467 | 7,200,420 | 2.160 | 2018-08-15 |
| 475 | 2018-08-13 | 3,334,028 | -5,000 | 3.90 | 85,538,467 | 7,601,584 | 2.280 | 2018-08-09 |
| 476 | 2018-07-30 | 3,339,028 | 50,000 | 3.90 | 85,538,467 | 7,746,545 | 2.320 | 2018-07-26 |
| 477 | 2018-07-19 | 3,289,028 | -33,500 | 3.85 | 85,538,467 | 7,367,423 | 2.240 | 2018-07-17 |
| 478 | 2018-07-17 | 3,322,528 | -1,500 | 3.88 | 85,538,467 | 8,106,968 | 2.440 | 2018-07-13 |
| 479 | 2018-07-04 | 3,324,028 | -41,500 | 3.89 | 85,538,467 | 8,509,512 | 2.560 | 2018-06-29 |
| 480 | 2018-06-28 | 3,365,528 | 500 | 3.93 | 85,538,467 | 8,346,509 | 2.480 | 2018-06-26 |
| 481 | 2018-06-25 | 3,365,028 | -27,500 | 3.93 | 85,538,467 | 8,076,067 | 2.400 | 2018-06-21 |
| 482 | 2018-06-21 | 3,392,528 | 12,500 | 3.97 | 85,538,467 | 8,142,067 | 2.400 | 2018-06-19 |
| 483 | 2018-06-15 | 3,380,028 | -4,600 | 3.95 | 85,538,467 | 9,193,676 | 2.720 | 2018-06-13 |
| 484 | 2018-06-07 | 3,384,628 | -2,000 | 3.96 | 85,538,467 | 9,206,188 | 2.720 | 2018-06-05 |
| 485 | 2018-05-28 | 3,386,628 | 30,500 | 3.96 | 85,538,467 | 8,940,698 | 2.640 | 2018-05-24 |
| 486 | 2018-05-25 | 3,356,128 | -17,500 | 3.92 | 85,538,467 | 8,725,933 | 2.600 | 2018-05-23 |
| 487 | 2018-05-24 | 3,373,628 | -10,000 | 3.94 | 85,538,467 | 8,501,543 | 2.520 | 2018-05-21 |
| 488 | 2018-05-23 | 3,383,628 | -40,000 | 3.96 | 85,538,467 | 8,797,433 | 2.600 | 2018-05-18 |
| 489 | 2018-05-21 | 3,423,628 | 12,500 | 4.00 | 85,538,467 | 8,901,433 | 2.600 | 2018-05-17 |
| 490 | 2018-05-10 | 3,411,128 | -4,000 | 3.99 | 85,538,467 | 9,278,268 | 2.720 | 2018-05-08 |
| 491 | 2018-05-08 | 3,415,128 | 1,500 | 3.99 | 85,538,467 | 9,835,569 | 2.880 | 2018-05-04 |
| 492 | 2018-04-09 | 3,413,628 | 2,500 | 3.99 | 85,538,467 | 8,465,797 | 2.480 | 2018-04-04 |
| 493 | 2018-03-27 | 3,411,128 | -2,900 | 3.99 | 85,538,467 | 8,596,043 | 2.520 | 2018-03-23 |
| 494 | 2018-03-26 | 3,414,028 | 8,000 | 3.99 | 85,538,467 | 8,330,228 | 2.440 | 2018-03-22 |
| 495 | 2018-03-21 | 3,406,028 | 10,000 | 3.98 | 85,538,467 | 8,446,949 | 2.480 | 2018-03-19 |
| 496 | 2018-03-20 | 3,396,028 | -9,500 | 3.97 | 85,538,467 | 8,693,832 | 2.560 | 2018-03-16 |
| 497 | 2018-03-16 | 3,405,528 | 500 | 3.98 | 85,538,467 | 8,718,152 | 2.560 | 2018-03-14 |
| 498 | 2018-03-09 | 3,405,028 | -1,500 | 3.98 | 85,538,467 | 9,397,877 | 2.760 | 2018-03-07 |
| 499 | 2018-03-05 | 3,406,528 | 4,500 | 3.98 | 85,538,467 | 9,402,017 | 2.760 | 2018-03-01 |
| 500 | 2018-03-02 | 3,402,028 | 5,000 | 3.98 | 85,538,467 | 9,117,435 | 2.680 | 2018-02-28 |
| 501 | 2018-02-20 | 3,397,028 | 6,000 | 3.97 | 85,538,467 | 9,239,916 | 2.720 | 2018-02-13 |
| 502 | 2018-02-14 | 3,391,028 | 1,500 | 3.96 | 85,538,467 | 8,545,391 | 2.520 | 2018-02-12 |
| 503 | 2018-02-08 | 3,389,528 | -16,500 | 3.96 | 85,538,467 | 8,948,354 | 2.640 | 2018-02-06 |
| 504 | 2018-01-29 | 3,406,028 | -20,000 | 3.98 | 85,538,467 | 9,536,878 | 2.800 | 2018-01-25 |
| 505 | 2018-01-25 | 3,426,028 | 7,000 | 4.01 | 85,538,467 | 9,866,961 | 2.880 | 2018-01-23 |
| 506 | 2018-01-24 | 3,419,028 | 7,250 | 4.00 | 85,538,467 | 9,710,040 | 2.840 | 2018-01-22 |
| 507 | 2018-01-22 | 3,411,778 | 8,000 | 3.99 | 85,538,467 | 9,552,978 | 2.800 | 2018-01-18 |
| 508 | 2018-01-16 | 3,403,778 | 70,000 | 3.98 | 85,538,467 | 10,075,183 | 2.960 | 2018-01-12 |
| 509 | 2018-01-15 | 3,333,778 | 10,000 | 3.90 | 85,538,467 | 9,867,983 | 2.960 | 2018-01-11 |
| 510 | 2018-01-12 | 3,323,778 | 2,000 | 3.89 | 85,538,467 | 9,705,432 | 2.920 | 2018-01-10 |
| 511 | 2018-01-11 | 3,321,778 | -5,500 | 3.88 | 85,538,467 | 9,699,592 | 2.920 | 2018-01-09 |
| 512 | 2018-01-04 | 3,327,278 | -3,500 | 3.89 | 85,538,467 | 9,582,561 | 2.880 | 2018-01-02 |
| 513 | 2018-01-03 | 3,330,778 | 3,500 | 3.89 | 85,538,467 | 9,592,641 | 2.880 | 2017-12-29 |
| 514 | 2017-12-29 | 3,327,278 | -2,500 | 3.89 | 85,538,467 | 9,449,470 | 2.840 | 2017-12-27 |
| 515 | 2017-12-28 | 3,329,778 | -15,000 | 3.89 | 85,538,467 | 9,323,378 | 2.800 | 2017-12-22 |
| 516 | 2017-12-20 | 3,344,778 | 7,500 | 3.91 | 85,538,467 | 9,900,543 | 2.960 | 2017-12-18 |
| 517 | 2017-12-18 | 3,337,278 | 2,500 | 3.90 | 85,538,467 | 10,278,816 | 3.080 | 2017-12-14 |
| 518 | 2017-12-13 | 3,334,778 | 500 | 3.90 | 85,538,467 | 10,004,334 | 3.000 | 2017-12-11 |
| 519 | 2017-12-11 | 3,334,278 | -5,000 | 3.90 | 85,538,467 | 9,736,092 | 2.920 | 2017-12-07 |
| 520 | 2017-11-24 | 3,339,278 | -7,500 | 3.90 | 85,538,467 | 10,284,976 | 3.080 | 2017-11-22 |
| 521 | 2017-11-22 | 3,346,778 | -5,000 | 3.91 | 85,538,467 | 11,245,174 | 3.360 | 2017-11-20 |
| 522 | 2017-11-16 | 3,351,778 | -6,750 | 3.92 | 85,538,467 | 12,066,401 | 3.600 | 2017-11-14 |
| 523 | 2017-11-15 | 3,358,528 | 121,750 | 3.93 | 85,538,467 | 12,225,042 | 3.640 | 2017-11-13 |
| 524 | 2017-11-09 | 3,236,778 | 2,500 | 3.78 | 85,538,467 | 12,817,641 | 3.960 | 2017-11-07 |
| 525 | 2017-11-07 | 3,234,278 | -500 | 3.78 | 85,538,467 | 12,419,628 | 3.840 | 2017-11-03 |
| 526 | 2017-11-06 | 3,234,778 | 2,500 | 3.78 | 85,538,467 | 12,421,548 | 3.840 | 2017-11-02 |
| 527 | 2017-11-01 | 3,232,278 | 2,500 | 3.78 | 85,538,467 | 11,119,036 | 3.440 | 2017-10-30 |
| 528 | 2017-10-24 | 3,229,778 | 3,000 | 3.78 | 85,538,467 | 12,143,965 | 3.760 | 2017-10-20 |
| 529 | 2017-10-23 | 3,226,778 | 9,500 | 3.77 | 85,538,467 | 11,874,543 | 3.680 | 2017-10-19 |
| 530 | 2017-10-20 | 3,217,278 | 20,000 | 3.76 | 85,538,467 | 12,096,965 | 3.760 | 2017-10-18 |
| 531 | 2017-10-18 | 3,197,278 | 2,500 | 3.74 | 85,538,467 | 9,975,507 | 3.120 | 2017-10-16 |
| 532 | 2017-10-17 | 3,194,778 | -65,500 | 3.73 | 85,538,467 | 10,351,081 | 3.240 | 2017-10-13 |
| 533 | 2017-10-16 | 3,260,278 | -15,000 | 3.81 | 85,538,467 | 9,128,778 | 2.800 | 2017-10-12 |
| 534 | 2017-10-13 | 3,275,278 | -85,500 | 3.83 | 85,538,467 | 9,170,778 | 2.800 | 2017-10-11 |
| 535 | 2017-10-10 | 3,360,778 | 74,000 | 3.93 | 85,538,467 | 9,275,747 | 2.760 | 2017-10-06 |
| 536 | 2017-10-06 | 3,286,778 | 21,500 | 3.84 | 85,538,467 | 9,202,978 | 2.800 | 2017-10-03 |
| 537 | 2017-09-29 | 3,265,278 | 2,500 | 3.82 | 85,538,467 | 8,750,945 | 2.680 | 2017-09-27 |
| 538 | 2017-09-28 | 3,262,778 | 4,000 | 3.81 | 85,538,467 | 8,483,223 | 2.600 | 2017-09-26 |
| 539 | 2017-09-25 | 3,258,778 | 29,800 | 3.81 | 85,538,467 | 9,124,578 | 2.800 | 2017-09-21 |
| 540 | 2017-09-20 | 3,228,978 | -30,000 | 3.77 | 85,538,467 | 9,299,457 | 2.880 | 2017-09-18 |
| 541 | 2017-09-19 | 3,258,978 | -41,500 | 3.81 | 85,538,467 | 9,385,857 | 2.880 | 2017-09-15 |
| 542 | 2017-09-18 | 3,300,478 | -55,000 | 3.86 | 85,538,467 | 9,505,377 | 2.880 | 2017-09-14 |
| 543 | 2017-09-15 | 3,355,478 | -500 | 3.92 | 85,538,467 | 9,663,777 | 2.880 | 2017-09-13 |
| 544 | 2017-09-11 | 3,355,978 | -3,000 | 3.92 | 85,538,467 | 10,336,412 | 3.080 | 2017-09-07 |
| 545 | 2017-09-01 | 3,358,978 | 2,500 | 3.93 | 85,538,467 | 10,614,370 | 3.160 | 2017-08-30 |
| 546 | 2017-08-30 | 3,356,478 | 7,000 | 3.92 | 85,538,467 | 9,935,175 | 2.960 | 2017-08-28 |
| 547 | 2017-08-29 | 3,349,478 | -7,000 | 3.92 | 85,538,467 | 10,182,413 | 3.040 | 2017-08-25 |
| 548 | 2017-08-24 | 3,356,478 | -250 | 3.92 | 85,538,467 | 9,935,175 | 2.960 | 2017-08-21 |
| 549 | 2017-08-17 | 3,356,728 | 22,500 | 3.92 | 85,538,467 | 9,935,915 | 2.960 | 2017-08-15 |
| 550 | 2017-08-14 | 3,334,228 | 5,500 | 3.90 | 85,538,467 | 10,136,053 | 3.040 | 2017-08-10 |
| 551 | 2017-08-11 | 3,328,728 | -5,000 | 3.89 | 85,538,467 | 10,518,780 | 3.160 | 2017-08-09 |
| 552 | 2017-08-04 | 3,333,728 | 5,000 | 3.90 | 85,538,467 | 9,867,835 | 2.960 | 2017-08-02 |
| 553 | 2017-07-27 | 3,328,728 | -7,500 | 3.89 | 85,538,467 | 9,719,886 | 2.920 | 2017-07-25 |
| 554 | 2017-07-26 | 3,336,228 | -750 | 3.90 | 85,538,467 | 9,074,540 | 2.720 | 2017-07-24 |
| 555 | 2017-07-25 | 3,336,978 | 10,000 | 3.90 | 85,538,467 | 9,076,580 | 2.720 | 2017-07-21 |
| 556 | 2017-07-20 | 3,326,978 | -18,500 | 3.89 | 85,538,467 | 8,783,222 | 2.640 | 2017-07-18 |
| 557 | 2017-07-19 | 3,345,478 | -500 | 3.91 | 85,538,467 | 9,099,700 | 2.720 | 2017-07-17 |
| 558 | 2017-07-13 | 3,345,978 | -12,500 | 3.91 | 85,538,467 | 8,833,382 | 2.640 | 2017-07-11 |
| 559 | 2017-07-07 | 3,358,478 | -1,500 | 3.93 | 85,538,467 | 8,732,043 | 2.600 | 2017-07-05 |
| 560 | 2017-07-06 | 3,359,978 | -5,000 | 3.93 | 85,538,467 | 8,601,544 | 2.560 | 2017-07-04 |
| 561 | 2017-07-05 | 3,364,978 | 5,000 | 3.93 | 85,538,467 | 9,018,141 | 2.680 | 2017-07-03 |
| 562 | 2017-07-04 | 3,359,978 | -7,000 | 3.93 | 85,538,467 | 8,467,145 | 2.520 | 2017-06-30 |
| 563 | 2017-07-03 | 3,366,978 | -23,000 | 3.94 | 85,538,467 | 8,484,785 | 2.520 | 2017-06-29 |
| 564 | 2017-06-30 | 3,389,978 | -3,000 | 3.96 | 85,538,467 | 8,678,344 | 2.560 | 2017-06-28 |
| 565 | 2017-06-29 | 3,392,978 | 5,000 | 3.97 | 85,538,467 | 8,686,024 | 2.560 | 2017-06-27 |
| 566 | 2017-06-28 | 3,387,978 | -1,000 | 3.96 | 85,538,467 | 9,486,338 | 2.800 | 2017-06-26 |
| 567 | 2017-06-27 | 3,388,978 | 21,500 | 3.96 | 85,538,467 | 9,489,138 | 2.800 | 2017-06-23 |
| 568 | 2017-06-26 | 3,367,478 | 5,500 | 3.94 | 85,538,467 | 9,967,735 | 2.960 | 2017-06-22 |
| 569 | 2017-06-23 | 3,361,978 | 10,000 | 3.93 | 85,538,467 | 9,816,976 | 2.920 | 2017-06-21 |
| 570 | 2017-06-22 | 3,351,978 | 6,000 | 3.92 | 85,538,467 | 9,787,776 | 2.920 | 2017-06-20 |
| 571 | 2017-06-21 | 3,345,978 | 2,000 | 3.91 | 85,538,467 | 9,904,095 | 2.960 | 2017-06-19 |
| 572 | 2017-06-20 | 3,343,978 | -32,500 | 3.91 | 85,538,467 | 10,433,211 | 3.120 | 2017-06-16 |
| 573 | 2017-06-19 | 3,376,478 | 1,500 | 3.95 | 85,538,467 | 10,399,552 | 3.080 | 2017-06-15 |
| 574 | 2017-06-16 | 3,374,978 | 47,500 | 3.95 | 85,538,467 | 10,799,930 | 3.200 | 2017-06-14 |
| 575 | 2017-06-13 | 3,327,478 | -5,000 | 3.89 | 85,538,467 | 11,047,227 | 3.320 | 2017-06-09 |
| 576 | 2017-06-12 | 3,332,478 | -16,000 | 3.90 | 85,538,467 | 10,930,528 | 3.280 | 2017-06-08 |
| 577 | 2017-06-06 | 3,348,478 | 48,000 | 3.91 | 85,538,467 | 11,384,825 | 3.400 | 2017-06-02 |
| 578 | 2017-06-01 | 3,300,478 | -7,500 | 3.86 | 85,538,467 | 10,693,549 | 3.240 | 2017-05-29 |
| 579 | 2017-05-26 | 3,307,978 | 12,500 | 3.87 | 85,538,467 | 11,247,125 | 3.400 | 2017-05-24 |
| 580 | 2017-05-25 | 3,295,478 | -4,000 | 3.85 | 85,538,467 | 11,731,902 | 3.560 | 2017-05-23 |
| 581 | 2017-05-24 | 3,299,478 | -5,050 | 3.86 | 85,538,467 | 12,010,100 | 3.640 | 2017-05-22 |
| 582 | 2017-05-23 | 3,304,528 | 500 | 3.86 | 85,538,467 | 12,425,025 | 3.760 | 2017-05-19 |
| 583 | 2017-05-22 | 3,304,028 | 4,000 | 3.86 | 85,538,467 | 12,290,984 | 3.720 | 2017-05-18 |
| 584 | 2017-05-18 | 3,300,028 | -1,000 | 3.86 | 85,538,467 | 12,144,103 | 3.680 | 2017-05-16 |
| 585 | 2017-05-16 | 3,301,028 | -11,000 | 3.86 | 85,538,467 | 12,543,906 | 3.800 | 2017-05-12 |
| 586 | 2017-05-12 | 3,312,028 | -7,500 | 3.87 | 85,538,467 | 12,718,188 | 3.840 | 2017-05-10 |
| 587 | 2017-05-10 | 3,319,528 | -5,000 | 3.88 | 85,538,467 | 12,746,988 | 3.840 | 2017-05-08 |
| 588 | 2017-05-09 | 3,324,528 | 25,000 | 3.89 | 85,538,467 | 12,899,169 | 3.880 | 2017-05-05 |
| 589 | 2017-04-25 | 3,299,528 | -17,500 | 3.86 | 85,538,467 | 13,594,055 | 4.120 | 2017-04-21 |
| 590 | 2017-04-24 | 3,317,028 | -7,500 | 3.88 | 85,538,467 | 13,268,112 | 4.000 | 2017-04-20 |
| 591 | 2017-04-21 | 3,324,528 | 6,500 | 3.89 | 85,538,467 | 13,431,093 | 4.040 | 2017-04-19 |
| 592 | 2017-04-20 | 3,318,028 | 7,000 | 3.88 | 85,538,467 | 13,935,718 | 4.200 | 2017-04-18 |
| 593 | 2017-04-18 | 3,311,028 | -2,250 | 3.87 | 85,538,467 | 15,098,288 | 4.560 | 2017-04-12 |
| 594 | 2017-04-13 | 3,313,278 | 1,500 | 3.87 | 85,538,467 | 15,638,672 | 4.720 | 2017-04-11 |
| 595 | 2017-04-12 | 3,311,778 | 1,500 | 3.87 | 85,538,467 | 15,896,534 | 4.800 | 2017-04-10 |
| 596 | 2017-04-10 | 3,310,278 | 4,500 | 3.87 | 85,538,467 | 16,021,746 | 4.840 | 2017-04-06 |
| 597 | 2017-04-07 | 3,305,778 | 13,500 | 3.86 | 85,538,467 | 15,999,966 | 4.840 | 2017-04-05 |
| 598 | 2017-04-06 | 3,292,278 | -14,500 | 3.85 | 85,538,467 | 15,934,626 | 4.840 | 2017-04-03 |
| 599 | 2017-04-03 | 3,306,778 | 3,500 | 3.87 | 85,538,467 | 16,269,348 | 4.920 | 2017-03-30 |
| 600 | 2017-03-31 | 3,303,278 | 15,000 | 3.86 | 85,538,467 | 15,987,866 | 4.840 | 2017-03-29 |
| 601 | 2017-03-29 | 3,288,278 | 12,500 | 3.84 | 85,538,467 | 16,046,797 | 4.880 | 2017-03-27 |
| 602 | 2017-03-28 | 3,275,778 | -1,000 | 3.83 | 85,538,467 | 15,854,766 | 4.840 | 2017-03-24 |
| 603 | 2017-03-27 | 3,276,778 | 7,000 | 3.83 | 85,538,467 | 16,121,748 | 4.920 | 2017-03-23 |
| 604 | 2017-03-24 | 3,269,778 | 10,500 | 3.82 | 85,538,467 | 16,087,308 | 4.920 | 2017-03-22 |
| 605 | 2017-03-21 | 3,259,278 | 3,500 | 3.81 | 85,538,467 | 17,078,617 | 5.240 | 2017-03-17 |
| 606 | 2017-03-17 | 3,255,778 | 9,000 | 3.81 | 85,538,467 | 16,799,814 | 5.160 | 2017-03-15 |
| 607 | 2017-03-16 | 3,246,778 | -250 | 3.80 | 85,538,467 | 16,883,246 | 5.200 | 2017-03-14 |
| 608 | 2017-03-15 | 3,247,028 | 13,500 | 3.80 | 85,538,467 | 16,884,546 | 5.200 | 2017-03-13 |
| 609 | 2017-03-14 | 3,233,528 | 3,000 | 3.78 | 85,538,467 | 16,555,663 | 5.120 | 2017-03-10 |
| 610 | 2017-03-13 | 3,230,528 | -250 | 3.78 | 85,538,467 | 16,669,524 | 5.160 | 2017-03-09 |
| 611 | 2017-03-08 | 3,230,778 | -3,500 | 3.78 | 85,538,467 | 16,670,814 | 5.160 | 2017-03-06 |
| 612 | 2017-03-07 | 3,234,278 | -11,000 | 3.78 | 85,538,467 | 16,300,761 | 5.040 | 2017-03-03 |
| 613 | 2017-03-06 | 3,245,278 | -2,000 | 3.79 | 85,538,467 | 17,005,257 | 5.240 | 2017-03-02 |
| 614 | 2017-03-03 | 3,247,278 | -1,500 | 3.80 | 85,538,467 | 17,535,301 | 5.400 | 2017-03-01 |
| 615 | 2017-03-02 | 3,248,778 | -3,500 | 3.80 | 85,538,467 | 17,543,401 | 5.400 | 2017-02-28 |
| 616 | 2017-03-01 | 3,252,278 | -1,000 | 3.80 | 85,538,467 | 17,432,210 | 5.360 | 2017-02-27 |
| 617 | 2017-02-28 | 3,253,278 | -12,000 | 3.80 | 85,538,467 | 17,697,832 | 5.440 | 2017-02-24 |
| 618 | 2017-02-27 | 3,265,278 | 1,500 | 3.82 | 85,538,467 | 18,546,779 | 5.680 | 2017-02-23 |
| 619 | 2017-02-24 | 3,263,778 | -14,600 | 3.82 | 85,538,467 | 18,668,810 | 5.720 | 2017-02-22 |
| 620 | 2017-02-23 | 3,278,378 | -8,300 | 3.83 | 85,538,467 | 19,276,863 | 5.880 | 2017-02-21 |
| 621 | 2017-02-22 | 3,286,678 | -3,000 | 3.84 | 85,538,467 | 19,325,667 | 5.880 | 2017-02-20 |
| 622 | 2017-02-21 | 3,289,678 | -6,500 | 3.85 | 85,538,467 | 19,606,481 | 5.960 | 2017-02-17 |
| 623 | 2017-02-20 | 3,296,178 | -3,500 | 3.85 | 85,538,467 | 19,513,374 | 5.920 | 2017-02-16 |
| 624 | 2017-02-17 | 3,299,678 | -4,000 | 3.86 | 85,538,467 | 19,798,068 | 6.000 | 2017-02-15 |
| 625 | 2017-02-15 | 3,303,678 | -27,500 | 3.86 | 85,538,467 | 19,689,921 | 5.960 | 2017-02-13 |
| 626 | 2017-02-14 | 3,331,178 | 3,000 | 3.89 | 85,538,467 | 19,987,068 | 6.000 | 2017-02-10 |
| 627 | 2017-02-13 | 3,328,178 | -1,000 | 3.89 | 85,538,467 | 20,501,576 | 6.160 | 2017-02-09 |
| 628 | 2017-02-10 | 3,329,178 | -59,500 | 3.89 | 85,538,467 | 19,841,901 | 5.960 | 2017-02-08 |
| 629 | 2017-02-09 | 3,388,678 | 3,000 | 3.96 | 85,538,467 | 21,009,804 | 6.200 | 2017-02-07 |
| 630 | 2017-02-08 | 3,385,678 | -11,200 | 3.96 | 85,538,467 | 20,991,204 | 6.200 | 2017-02-06 |
| 631 | 2017-02-07 | 3,396,878 | -500 | 3.97 | 85,538,467 | 21,196,519 | 6.240 | 2017-02-03 |
| 632 | 2017-02-06 | 3,397,378 | 5,000 | 3.97 | 85,538,467 | 21,607,324 | 6.360 | 2017-02-02 |
| 633 | 2017-02-03 | 3,392,378 | -8,500 | 3.97 | 85,538,467 | 21,304,134 | 6.280 | 2017-02-01 |
| 634 | 2017-02-02 | 3,400,878 | 20,000 | 3.98 | 85,538,467 | 21,765,619 | 6.400 | 2017-01-26 |
| 635 | 2017-02-01 | 3,380,878 | 500 | 3.95 | 85,538,467 | 21,908,089 | 6.480 | 2017-01-25 |
| 636 | 2017-01-26 | 3,380,378 | 16,000 | 3.95 | 85,538,467 | 22,040,065 | 6.520 | 2017-01-24 |
| 637 | 2017-01-25 | 3,364,378 | 12,500 | 3.93 | 85,538,467 | 21,666,594 | 6.440 | 2017-01-23 |
| 638 | 2017-01-24 | 3,351,878 | 6,500 | 3.92 | 85,538,467 | 21,452,019 | 6.400 | 2017-01-20 |
| 639 | 2017-01-23 | 3,345,378 | -28,500 | 3.91 | 85,538,467 | 21,410,419 | 6.400 | 2017-01-19 |
| 640 | 2017-01-20 | 3,373,878 | 12,000 | 3.94 | 85,538,467 | 21,592,819 | 6.400 | 2017-01-18 |
| 641 | 2017-01-18 | 3,361,878 | 49,500 | 3.93 | 85,538,467 | 22,726,295 | 6.760 | 2017-01-16 |
| 642 | 2017-01-17 | 3,312,378 | -1,500 | 3.87 | 85,538,467 | 22,789,161 | 6.880 | 2017-01-13 |
| 643 | 2017-01-16 | 3,313,878 | 5,000 | 3.87 | 85,538,467 | 22,666,926 | 6.840 | 2017-01-12 |
| 644 | 2017-01-13 | 3,308,878 | 5,500 | 3.87 | 85,538,467 | 22,368,015 | 6.760 | 2017-01-11 |
| 645 | 2017-01-12 | 3,303,378 | 5,500 | 3.86 | 85,538,467 | 22,330,835 | 6.760 | 2017-01-10 |
| 646 | 2017-01-11 | 3,297,878 | 18,000 | 3.86 | 85,538,467 | 22,689,401 | 6.880 | 2017-01-09 |
| 647 | 2017-01-10 | 3,279,878 | 7,450 | 3.83 | 85,538,467 | 22,959,146 | 7.000 | 2017-01-06 |
| 648 | 2017-01-09 | 3,272,428 | -36,500 | 3.83 | 85,538,467 | 23,168,790 | 7.080 | 2017-01-05 |
| 649 | 2017-01-05 | 3,308,928 | 2,500 | 3.87 | 85,538,467 | 21,441,853 | 6.480 | 2017-01-03 |
| 650 | 2016-12-30 | 3,306,428 | 33,000 | 3.87 | 85,538,467 | 22,219,196 | 6.720 | 2016-12-28 |
| 651 | 2016-12-29 | 3,273,428 | 7,500 | 3.83 | 85,538,467 | 20,164,316 | 6.160 | 2016-12-23 |
| 652 | 2016-12-23 | 3,265,928 | -1,500 | 3.82 | 85,538,467 | 20,640,665 | 6.320 | 2016-12-21 |
| 653 | 2016-12-22 | 3,267,428 | -4,500 | 3.82 | 85,538,467 | 20,519,448 | 6.280 | 2016-12-20 |
| 654 | 2016-12-21 | 3,271,928 | -3,000 | 3.83 | 85,538,467 | 20,024,199 | 6.120 | 2016-12-19 |
| 655 | 2016-12-20 | 3,274,928 | 12,500 | 3.83 | 85,538,467 | 20,042,559 | 6.120 | 2016-12-16 |
| 656 | 2016-12-19 | 3,262,428 | 2,000 | 3.81 | 85,538,467 | 20,227,054 | 6.200 | 2016-12-15 |
| 657 | 2016-12-16 | 3,260,428 | 8,000 | 3.81 | 85,538,467 | 20,475,488 | 6.280 | 2016-12-14 |
| 658 | 2016-12-13 | 3,252,428 | -1,500 | 3.80 | 85,538,467 | 20,945,636 | 6.440 | 2016-12-09 |
| 659 | 2016-12-12 | 3,253,928 | -19,500 | 3.80 | 85,538,467 | 21,996,553 | 6.760 | 2016-12-08 |
| 660 | 2016-12-09 | 3,273,428 | 34,000 | 3.83 | 85,538,467 | 22,259,310 | 6.800 | 2016-12-07 |
| 661 | 2016-12-08 | 3,239,428 | -6,000 | 3.79 | 85,538,467 | 22,416,842 | 6.920 | 2016-12-06 |
| 662 | 2016-12-07 | 3,245,428 | 25,000 | 3.79 | 85,538,467 | 21,679,459 | 6.680 | 2016-12-05 |
| 663 | 2016-12-01 | 3,220,428 | -18,000 | 3.76 | 85,538,467 | 19,322,568 | 6.000 | 2016-11-29 |
| 664 | 2016-11-29 | 3,238,428 | -2,000 | 3.79 | 85,538,467 | 19,301,031 | 5.960 | 2016-11-25 |
| 665 | 2016-11-28 | 3,240,428 | -11,500 | 3.79 | 85,538,467 | 19,442,568 | 6.000 | 2016-11-24 |
| 666 | 2016-11-25 | 3,251,928 | -41,000 | 3.80 | 85,538,467 | 19,121,337 | 5.880 | 2016-11-23 |
| 667 | 2016-11-24 | 3,292,928 | 1,250 | 3.85 | 85,538,467 | 19,230,700 | 5.840 | 2016-11-22 |
| 668 | 2016-11-23 | 3,291,678 | 8,000 | 3.85 | 85,538,467 | 19,223,400 | 5.840 | 2016-11-21 |
| 669 | 2016-11-22 | 3,283,678 | 3,000 | 3.84 | 85,538,467 | 19,308,027 | 5.880 | 2016-11-18 |
| 670 | 2016-11-21 | 3,280,678 | 3,150 | 3.84 | 85,538,467 | 18,896,705 | 5.760 | 2016-11-17 |
| 671 | 2016-11-18 | 3,277,528 | 1,500 | 3.83 | 85,538,467 | 19,271,865 | 5.880 | 2016-11-16 |
| 672 | 2016-11-17 | 3,276,028 | 5,000 | 3.83 | 85,538,467 | 19,263,045 | 5.880 | 2016-11-15 |
| 673 | 2016-11-16 | 3,271,028 | -4,000 | 3.82 | 85,538,467 | 19,495,327 | 5.960 | 2016-11-14 |
| 674 | 2016-11-15 | 3,275,028 | -13,000 | 3.83 | 85,538,467 | 19,912,170 | 6.080 | 2016-11-11 |
| 675 | 2016-11-14 | 3,288,028 | -500 | 3.84 | 85,538,467 | 19,991,210 | 6.080 | 2016-11-10 |
| 676 | 2016-11-08 | 3,288,528 | 313,500 | 3.84 | 85,538,467 | 19,994,250 | 6.080 | 2016-11-04 |
| 677 | 2016-11-07 | 2,975,028 | 150 | 3.48 | 85,538,467 | 18,088,170 | 6.080 | 2016-11-03 |
| 678 | 2016-11-03 | 2,974,878 | 2,500 | 3.48 | 85,538,467 | 17,849,268 | 6.000 | 2016-11-01 |
| 679 | 2016-11-01 | 2,972,378 | 25,000 | 3.47 | 85,538,467 | 17,953,163 | 6.040 | 2016-10-28 |
| 680 | 2016-10-31 | 2,947,378 | 20,500 | 3.45 | 85,538,467 | 17,802,163 | 6.040 | 2016-10-27 |
| 681 | 2016-10-28 | 2,926,878 | 13,500 | 3.42 | 85,538,467 | 18,263,719 | 6.240 | 2016-10-26 |
| 682 | 2016-10-27 | 2,913,378 | -19,500 | 3.41 | 85,538,467 | 17,713,338 | 6.080 | 2016-10-25 |
| 683 | 2016-10-17 | 2,932,878 | -5,000 | 3.43 | 85,538,467 | 17,362,638 | 5.920 | 2016-10-13 |
| 684 | 2016-10-14 | 2,937,878 | 1,000 | 3.43 | 85,538,467 | 17,274,723 | 5.880 | 2016-10-12 |
| 685 | 2016-10-13 | 2,936,878 | -10,500 | 3.43 | 85,538,467 | 17,621,268 | 6.000 | 2016-10-11 |
| 686 | 2016-10-12 | 2,947,378 | 2,000 | 3.45 | 85,538,467 | 18,155,848 | 6.160 | 2016-10-07 |
| 687 | 2016-10-11 | 2,945,378 | -4,500 | 3.44 | 85,538,467 | 17,907,898 | 6.080 | 2016-10-06 |
| 688 | 2016-10-07 | 2,949,878 | 2,500 | 3.45 | 85,538,467 | 18,171,248 | 6.160 | 2016-10-05 |
| 689 | 2016-10-06 | 2,947,378 | -11,000 | 3.45 | 85,538,467 | 17,920,058 | 6.080 | 2016-10-04 |
| 690 | 2016-10-05 | 2,958,378 | -750 | 3.46 | 85,538,467 | 17,513,598 | 5.920 | 2016-10-03 |
| 691 | 2016-10-04 | 2,959,128 | 27,500 | 3.46 | 85,538,467 | 17,281,308 | 5.840 | 2016-09-30 |
| 692 | 2016-09-29 | 2,931,628 | -6,000 | 3.43 | 85,538,467 | 16,534,382 | 5.640 | 2016-09-27 |
| 693 | 2016-09-26 | 2,937,628 | -33,500 | 3.43 | 85,538,467 | 16,215,707 | 5.520 | 2016-09-22 |
| 694 | 2016-09-23 | 2,971,128 | -12,250 | 3.47 | 85,538,467 | 16,994,852 | 5.720 | 2016-09-21 |
| 695 | 2016-09-22 | 2,983,378 | -3,500 | 3.49 | 85,538,467 | 17,303,592 | 5.800 | 2016-09-20 |
| 696 | 2016-09-21 | 2,986,878 | 1,500 | 3.49 | 85,538,467 | 17,323,892 | 5.800 | 2016-09-19 |
| 697 | 2016-09-15 | 2,985,378 | 1,000 | 3.49 | 85,538,467 | 17,195,777 | 5.760 | 2016-09-13 |
| 698 | 2016-09-13 | 2,984,378 | -1,500 | 3.49 | 85,538,467 | 17,428,768 | 5.840 | 2016-09-09 |
| 699 | 2016-09-09 | 2,985,878 | -23,000 | 3.49 | 85,538,467 | 17,437,528 | 5.840 | 2016-09-07 |
| 700 | 2016-09-08 | 3,008,878 | 2,000 | 3.52 | 85,538,467 | 18,173,623 | 6.040 | 2016-09-06 |
| 701 | 2016-09-07 | 3,006,878 | 7,500 | 3.52 | 85,538,467 | 18,281,818 | 6.080 | 2016-09-05 |
| 702 | 2016-09-02 | 2,999,378 | 2,000 | 3.51 | 85,538,467 | 18,356,193 | 6.120 | 2016-08-31 |
| 703 | 2016-09-01 | 2,997,378 | -3,500 | 3.50 | 85,538,467 | 18,343,953 | 6.120 | 2016-08-30 |
| 704 | 2016-08-31 | 3,000,878 | 18,500 | 3.51 | 85,538,467 | 18,365,373 | 6.120 | 2016-08-29 |
| 705 | 2016-08-29 | 2,982,378 | 10,500 | 3.49 | 85,538,467 | 17,774,973 | 5.960 | 2016-08-25 |
| 706 | 2016-08-26 | 2,971,878 | 2,500 | 3.47 | 85,538,467 | 17,355,768 | 5.840 | 2016-08-24 |
| 707 | 2016-08-23 | 2,969,378 | -52,500 | 3.47 | 85,538,467 | 17,341,168 | 5.840 | 2016-08-19 |
| 708 | 2016-08-22 | 3,021,878 | 4,000 | 3.53 | 85,538,467 | 18,131,268 | 6.000 | 2016-08-18 |
| 709 | 2016-08-19 | 3,017,878 | 2,500 | 3.53 | 85,538,467 | 18,107,268 | 6.000 | 2016-08-17 |
| 710 | 2016-08-18 | 3,015,378 | -500 | 3.53 | 85,538,467 | 18,092,268 | 6.000 | 2016-08-16 |
| 711 | 2016-08-17 | 3,015,878 | 1,000 | 3.53 | 85,538,467 | 18,336,538 | 6.080 | 2016-08-15 |
| 712 | 2016-08-15 | 3,014,878 | -5,000 | 3.52 | 85,538,467 | 18,209,863 | 6.040 | 2016-08-11 |
| 713 | 2016-08-12 | 3,019,878 | -1,500 | 3.53 | 85,538,467 | 18,119,268 | 6.000 | 2016-08-10 |
| 714 | 2016-08-11 | 3,021,378 | -6,999 | 3.53 | 85,538,467 | 18,007,413 | 5.960 | 2016-08-09 |
| 715 | 2016-08-10 | 3,028,377 | -7,500 | 3.54 | 85,538,467 | 18,170,262 | 6.000 | 2016-08-08 |
| 716 | 2016-08-09 | 3,035,877 | 2,500 | 3.55 | 85,538,467 | 18,215,262 | 6.000 | 2016-08-05 |
| 717 | 2016-08-08 | 3,033,377 | -3,000 | 3.55 | 85,538,467 | 17,593,587 | 5.800 | 2016-08-04 |
| 718 | 2016-08-05 | 3,036,377 | 9,000 | 3.55 | 85,538,467 | 18,218,262 | 6.000 | 2016-08-03 |
| 719 | 2016-08-04 | 3,027,377 | 5,500 | 3.54 | 85,538,467 | 18,164,262 | 6.000 | 2016-08-01 |
| 720 | 2016-08-03 | 3,021,877 | 3,500 | 3.53 | 85,538,467 | 17,406,012 | 5.760 | 2016-07-29 |
| 721 | 2016-08-01 | 3,018,377 | -40,000 | 3.53 | 85,538,467 | 18,834,672 | 6.240 | 2016-07-28 |
| 722 | 2016-07-29 | 3,058,377 | 10,500 | 3.58 | 85,538,467 | 19,328,943 | 6.320 | 2016-07-27 |
| 723 | 2016-07-28 | 3,047,877 | -16,000 | 3.56 | 85,538,467 | 19,628,328 | 6.440 | 2016-07-26 |
| 724 | 2016-07-27 | 3,063,877 | 4,500 | 3.58 | 85,538,467 | 20,711,809 | 6.760 | 2016-07-25 |
| 725 | 2016-07-26 | 3,059,377 | 2,000 | 3.58 | 85,538,467 | 20,681,389 | 6.760 | 2016-07-22 |
| 726 | 2016-07-25 | 3,057,377 | 2,000 | 3.57 | 85,538,467 | 21,157,049 | 6.920 | 2016-07-21 |
| 727 | 2016-07-22 | 3,055,377 | 1,950 | 3.57 | 85,538,467 | 21,143,209 | 6.920 | 2016-07-20 |
| 728 | 2016-07-21 | 3,053,427 | -500 | 3.57 | 85,538,467 | 21,373,989 | 7.000 | 2016-07-19 |
| 729 | 2016-07-20 | 3,053,927 | -29,500 | 3.57 | 85,538,467 | 21,255,332 | 6.960 | 2016-07-18 |
| 730 | 2016-07-18 | 3,083,427 | -6,000 | 3.60 | 85,538,467 | 22,200,674 | 7.200 | 2016-07-14 |
| 731 | 2016-07-15 | 3,089,427 | -11,000 | 3.61 | 85,538,467 | 22,614,606 | 7.320 | 2016-07-13 |
| 732 | 2016-07-13 | 3,100,427 | -18,500 | 3.62 | 85,538,467 | 22,695,126 | 7.320 | 2016-07-11 |
| 733 | 2016-07-12 | 3,118,927 | 14,000 | 3.65 | 85,538,467 | 22,456,274 | 7.200 | 2016-07-08 |
| 734 | 2016-07-11 | 3,104,927 | 3,000 | 3.63 | 85,538,467 | 22,355,474 | 7.200 | 2016-07-07 |
| 735 | 2016-07-07 | 3,101,927 | -2,500 | 3.63 | 85,538,467 | 22,333,874 | 7.200 | 2016-07-05 |
| 736 | 2016-07-06 | 3,104,427 | 2,500 | 3.63 | 85,538,467 | 22,351,874 | 7.200 | 2016-07-04 |
| 737 | 2016-07-04 | 3,101,927 | 1,500 | 3.63 | 85,538,467 | 21,837,566 | 7.040 | 2016-06-29 |
| 738 | 2016-06-30 | 3,100,427 | -25,000 | 3.62 | 85,538,467 | 21,827,006 | 7.040 | 2016-06-28 |
| 739 | 2016-06-29 | 3,125,427 | 19,000 | 3.65 | 85,538,467 | 22,753,109 | 7.280 | 2016-06-27 |
| 740 | 2016-06-28 | 3,106,427 | 9,000 | 3.63 | 85,538,467 | 22,987,560 | 7.400 | 2016-06-24 |
| 741 | 2016-06-24 | 3,097,427 | 7,500 | 3.62 | 85,538,467 | 23,788,239 | 7.680 | 2016-06-22 |
| 742 | 2016-06-23 | 3,089,927 | 15,000 | 3.61 | 85,538,467 | 23,730,639 | 7.680 | 2016-06-21 |
| 743 | 2016-06-22 | 3,074,927 | 9,000 | 3.59 | 85,538,467 | 23,246,448 | 7.560 | 2016-06-20 |
| 744 | 2016-06-21 | 3,065,927 | 2,500 | 3.58 | 85,538,467 | 23,668,956 | 7.720 | 2016-06-17 |
| 745 | 2016-06-20 | 3,063,427 | -2,500 | 3.58 | 85,538,467 | 23,894,731 | 7.800 | 2016-06-16 |
| 746 | 2016-06-17 | 3,065,927 | 3,500 | 3.58 | 85,538,467 | 23,914,231 | 7.800 | 2016-06-15 |
| 747 | 2016-06-16 | 3,062,427 | 3,000 | 3.58 | 85,538,467 | 23,519,439 | 7.680 | 2016-06-14 |
| 748 | 2016-06-15 | 3,059,427 | 7,500 | 3.58 | 85,538,467 | 23,374,022 | 7.640 | 2016-06-13 |
| 749 | 2016-06-14 | 3,051,927 | -10,000 | 3.57 | 85,538,467 | 24,293,339 | 7.960 | 2016-06-10 |
| 750 | 2016-06-13 | 3,061,927 | -5,000 | 3.58 | 85,538,467 | 24,372,939 | 7.960 | 2016-06-08 |
| 751 | 2016-06-10 | 3,066,927 | 6,750 | 3.59 | 85,538,467 | 24,535,416 | 8.000 | 2016-06-07 |
| 752 | 2016-06-08 | 3,060,177 | 23,500 | 3.58 | 85,538,467 | 24,726,230 | 8.080 | 2016-06-06 |
| 753 | 2016-06-07 | 3,036,677 | -500 | 3.55 | 85,538,467 | 23,807,548 | 7.840 | 2016-06-03 |
| 754 | 2016-06-06 | 3,037,177 | 4,000 | 3.55 | 85,538,467 | 24,418,903 | 8.040 | 2016-06-02 |
| 755 | 2016-06-03 | 3,033,177 | 4,500 | 3.55 | 85,538,467 | 24,144,089 | 7.960 | 2016-06-01 |
| 756 | 2016-06-02 | 3,028,677 | 500 | 3.54 | 85,538,467 | 24,108,269 | 7.960 | 2016-05-31 |
| 757 | 2016-06-01 | 3,028,177 | -18,500 | 3.54 | 85,538,467 | 23,619,781 | 7.800 | 2016-05-30 |
| 758 | 2016-05-31 | 3,046,677 | 1,000 | 3.56 | 85,538,467 | 24,373,416 | 8.000 | 2016-05-27 |
| 759 | 2016-05-30 | 3,045,677 | 6,000 | 3.56 | 85,538,467 | 24,487,243 | 8.040 | 2016-05-26 |
| 760 | 2016-05-27 | 3,039,677 | 11,000 | 3.55 | 85,538,467 | 24,682,177 | 8.120 | 2016-05-25 |
| 761 | 2016-05-26 | 3,028,677 | 4,250 | 3.54 | 85,538,467 | 23,987,122 | 7.920 | 2016-05-24 |
| 762 | 2016-05-25 | 3,024,427 | 4,000 | 3.54 | 85,538,467 | 24,195,416 | 8.000 | 2016-05-23 |
| 763 | 2016-05-24 | 3,020,427 | 2,000 | 3.53 | 85,538,467 | 24,163,416 | 8.000 | 2016-05-20 |
| 764 | 2016-05-23 | 3,018,427 | 500 | 3.53 | 85,538,467 | 24,751,101 | 8.200 | 2016-05-19 |
| 765 | 2016-05-20 | 3,017,927 | 5,000 | 3.53 | 85,538,467 | 25,592,021 | 8.480 | 2016-05-18 |
| 766 | 2016-05-19 | 3,012,927 | 11,000 | 3.52 | 85,538,467 | 24,585,484 | 8.160 | 2016-05-17 |
| 767 | 2016-05-18 | 3,001,927 | 2,000 | 3.51 | 85,538,467 | 24,855,956 | 8.280 | 2016-05-16 |
| 768 | 2016-05-17 | 2,999,927 | 7,500 | 3.51 | 85,538,467 | 25,079,390 | 8.360 | 2016-05-13 |
| 769 | 2016-05-16 | 2,992,427 | -1,000 | 3.50 | 85,538,467 | 25,734,872 | 8.600 | 2016-05-12 |
| 770 | 2016-05-12 | 2,993,427 | 7,000 | 3.50 | 85,538,467 | 26,102,683 | 8.720 | 2016-05-10 |
| 771 | 2016-05-11 | 2,986,427 | 10,000 | 3.49 | 85,538,467 | 26,041,643 | 8.720 | 2016-05-09 |
| 772 | 2016-05-10 | 2,976,427 | 5,000 | 3.48 | 85,538,467 | 25,954,443 | 8.720 | 2016-05-06 |
| 773 | 2016-05-09 | 2,971,427 | 3,000 | 3.47 | 85,538,467 | 25,791,986 | 8.680 | 2016-05-05 |
| 774 | 2016-05-06 | 2,968,427 | -5,000 | 3.47 | 85,538,467 | 26,122,158 | 8.800 | 2016-05-04 |
| 775 | 2016-05-05 | 2,973,427 | -1,000 | 3.48 | 85,538,467 | 25,690,409 | 8.640 | 2016-05-03 |
| 776 | 2016-05-04 | 2,974,427 | -2,000 | 3.48 | 85,538,467 | 26,174,958 | 8.800 | 2016-04-29 |
| 777 | 2016-05-03 | 2,976,427 | -3,000 | 3.48 | 85,538,467 | 26,073,501 | 8.760 | 2016-04-28 |
| 778 | 2016-04-29 | 2,979,427 | -1,500 | 3.48 | 85,538,467 | 25,742,249 | 8.640 | 2016-04-27 |
| 779 | 2016-04-28 | 2,980,927 | -1,500 | 3.48 | 85,538,467 | 25,993,683 | 8.720 | 2016-04-26 |
| 780 | 2016-04-27 | 2,982,427 | 6,500 | 3.49 | 85,538,467 | 26,483,952 | 8.880 | 2016-04-25 |
| 781 | 2016-04-26 | 2,975,927 | -4,500 | 3.48 | 85,538,467 | 26,664,306 | 8.960 | 2016-04-22 |
| 782 | 2016-04-22 | 2,980,427 | -24,000 | 3.48 | 85,538,467 | 26,227,758 | 8.800 | 2016-04-20 |
| 783 | 2016-04-21 | 3,004,427 | -3,000 | 3.51 | 85,538,467 | 27,039,843 | 9.000 | 2016-04-19 |
| 784 | 2016-04-20 | 3,007,427 | 4,500 | 3.52 | 85,538,467 | 27,668,328 | 9.200 | 2016-04-18 |
| 785 | 2016-04-19 | 3,002,927 | -56,500 | 3.51 | 85,538,467 | 27,987,280 | 9.320 | 2016-04-15 |
| 786 | 2016-04-18 | 3,059,427 | -3,500 | 3.58 | 85,538,467 | 26,433,449 | 8.640 | 2016-04-14 |
| 787 | 2016-04-15 | 3,062,927 | -2,000 | 3.58 | 85,538,467 | 25,851,104 | 8.440 | 2016-04-13 |
| 788 | 2016-04-14 | 3,064,927 | -2,000 | 3.58 | 85,538,467 | 25,867,984 | 8.440 | 2016-04-12 |
| 789 | 2016-04-13 | 3,066,927 | -4,500 | 3.59 | 85,538,467 | 26,007,541 | 8.480 | 2016-04-11 |
| 790 | 2016-04-12 | 3,071,427 | -25,000 | 3.59 | 85,538,467 | 25,677,130 | 8.360 | 2016-04-08 |
| 791 | 2016-04-11 | 3,096,427 | -18,000 | 3.62 | 85,538,467 | 25,266,844 | 8.160 | 2016-04-07 |
| 792 | 2016-04-08 | 3,114,427 | 3,500 | 3.64 | 85,538,467 | 24,292,531 | 7.800 | 2016-04-06 |
| 793 | 2016-04-07 | 3,110,927 | 1,000 | 3.64 | 85,538,467 | 25,011,853 | 8.040 | 2016-04-05 |
| 794 | 2016-04-05 | 3,109,927 | -15,000 | 3.64 | 85,538,467 | 24,506,225 | 7.880 | 2016-03-31 |
| 795 | 2016-04-01 | 3,124,927 | 6,000 | 3.65 | 85,538,467 | 25,624,401 | 8.200 | 2016-03-30 |
| 796 | 2016-03-31 | 3,118,927 | -12,000 | 3.65 | 85,538,467 | 25,824,716 | 8.280 | 2016-03-29 |
| 797 | 2016-03-30 | 3,130,927 | 7,000 | 3.66 | 85,538,467 | 25,924,076 | 8.280 | 2016-03-24 |
| 798 | 2016-03-29 | 3,123,927 | 4,500 | 3.65 | 85,538,467 | 26,490,901 | 8.480 | 2016-03-23 |
| 799 | 2016-03-24 | 3,119,427 | 8,000 | 3.65 | 85,538,467 | 26,452,741 | 8.480 | 2016-03-22 |
| 800 | 2016-03-23 | 3,111,427 | 24,500 | 3.64 | 85,538,467 | 26,758,272 | 8.600 | 2016-03-21 |
| 801 | 2016-03-22 | 3,086,927 | 9,450 | 3.61 | 85,538,467 | 25,065,847 | 8.120 | 2016-03-18 |
| 802 | 2016-03-21 | 3,077,477 | 1,600 | 3.60 | 85,538,467 | 24,496,717 | 7.960 | 2016-03-17 |
| 803 | 2016-03-18 | 3,075,877 | 29,500 | 3.60 | 85,538,467 | 24,237,911 | 7.880 | 2016-03-16 |
| 804 | 2016-03-17 | 3,046,377 | 16,000 | 3.56 | 85,538,467 | 24,736,581 | 8.120 | 2016-03-15 |
| 805 | 2016-03-16 | 3,030,377 | 30,500 | 3.54 | 85,538,467 | 25,333,952 | 8.360 | 2016-03-14 |
| 806 | 2016-03-15 | 2,999,877 | 19,000 | 3.51 | 85,538,467 | 26,398,918 | 8.800 | 2016-03-11 |
| 807 | 2016-03-14 | 2,980,877 | 2,500 | 3.48 | 85,538,467 | 25,039,367 | 8.400 | 2016-03-10 |
| 808 | 2016-03-11 | 2,978,377 | 70,000 | 3.48 | 85,538,467 | 25,494,907 | 8.560 | 2016-03-09 |
| 809 | 2016-03-10 | 2,908,377 | 55,000 | 3.40 | 85,538,467 | 26,989,739 | 9.280 | 2016-03-08 |
| 810 | 2016-03-09 | 2,853,377 | 1,500 | 3.34 | 85,538,467 | 29,675,121 | 10.40 | 2016-03-07 |
| 811 | 2016-03-08 | 2,851,877 | 3,500 | 3.33 | 85,538,467 | 29,089,145 | 10.20 | 2016-03-04 |
| 812 | 2016-03-07 | 2,848,377 | 2,000 | 3.33 | 85,538,467 | 30,192,796 | 10.60 | 2016-03-03 |
| 813 | 2016-03-04 | 2,846,377 | 3,500 | 3.33 | 85,538,467 | 30,171,596 | 10.60 | 2016-03-02 |
| 814 | 2016-03-03 | 2,842,877 | -36,000 | 3.32 | 85,538,467 | 28,997,345 | 10.20 | 2016-03-01 |
| 815 | 2016-03-02 | 2,878,877 | 18,500 | 3.37 | 85,538,467 | 29,940,321 | 10.40 | 2016-02-29 |
| 816 | 2016-03-01 | 2,860,377 | 26,500 | 3.34 | 85,538,467 | 31,464,147 | 11.00 | 2016-02-26 |
| 817 | 2016-02-29 | 2,833,877 | -16,500 | 3.31 | 85,538,467 | 28,905,545 | 10.20 | 2016-02-25 |
| 818 | 2016-02-26 | 2,850,377 | -12,000 | 3.33 | 85,538,467 | 30,784,072 | 10.80 | 2016-02-24 |
| 819 | 2016-02-25 | 2,862,377 | -500 | 3.35 | 85,538,467 | 31,486,147 | 11.00 | 2016-02-23 |
| 820 | 2016-02-24 | 2,862,877 | -17,000 | 3.35 | 85,538,467 | 32,636,798 | 11.40 | 2016-02-22 |
| 821 | 2016-02-23 | 2,879,877 | -23,000 | 3.37 | 85,538,467 | 32,254,622 | 11.20 | 2016-02-19 |
| 822 | 2016-02-22 | 2,902,877 | 10,000 | 3.39 | 85,538,467 | 34,253,949 | 11.80 | 2016-02-18 |
| 823 | 2016-02-19 | 2,892,877 | -20,500 | 3.38 | 85,538,467 | 34,714,524 | 12.00 | 2016-02-17 |
| 824 | 2016-02-18 | 2,913,377 | 4,500 | 3.41 | 85,538,467 | 33,795,173 | 11.60 | 2016-02-16 |
| 825 | 2016-02-17 | 2,908,877 | 26,000 | 3.40 | 85,538,467 | 31,997,647 | 11.00 | 2016-02-15 |
| 826 | 2016-02-16 | 2,882,877 | -1,500 | 3.37 | 85,538,467 | 29,405,345 | 10.20 | 2016-02-12 |
| 827 | 2016-02-15 | 2,884,377 | -146,000 | 3.37 | 85,538,467 | 32,305,022 | 11.20 | 2016-02-11 |
| 828 | 2016-02-12 | 3,030,377 | -13,500 | 3.54 | 85,538,467 | 32,728,072 | 10.80 | 2016-02-05 |
| 829 | 2016-02-05 | 3,043,877 | -4,000 | 3.56 | 85,538,467 | 29,708,240 | 9.760 | 2016-02-03 |
| 830 | 2016-02-04 | 3,047,877 | 1,000 | 3.56 | 85,538,467 | 29,503,449 | 9.680 | 2016-02-02 |
| 831 | 2016-02-03 | 3,046,877 | 500 | 3.56 | 85,538,467 | 29,859,395 | 9.800 | 2016-02-01 |
| 832 | 2016-02-02 | 3,046,377 | 2,000 | 3.56 | 85,538,467 | 30,341,915 | 9.960 | 2016-01-29 |
| 833 | 2016-02-01 | 3,044,377 | 53,500 | 3.56 | 85,538,467 | 29,469,569 | 9.680 | 2016-01-28 |
| 834 | 2016-01-29 | 2,990,877 | 27,000 | 3.50 | 85,538,467 | 29,190,960 | 9.760 | 2016-01-27 |
| 835 | 2016-01-28 | 2,963,877 | 3,500 | 3.46 | 85,538,467 | 28,690,329 | 9.680 | 2016-01-26 |
| 836 | 2016-01-27 | 2,960,377 | -12,500 | 3.46 | 85,538,467 | 29,603,770 | 10.00 | 2016-01-25 |
| 837 | 2016-01-26 | 2,972,877 | -21,000 | 3.48 | 85,538,467 | 29,134,195 | 9.800 | 2016-01-22 |
| 838 | 2016-01-25 | 2,993,877 | -16,000 | 3.50 | 85,538,467 | 28,501,709 | 9.520 | 2016-01-21 |
| 839 | 2016-01-22 | 3,009,877 | -23,000 | 3.52 | 85,538,467 | 28,533,634 | 9.480 | 2016-01-20 |
| 840 | 2016-01-21 | 3,032,877 | 28,000 | 3.55 | 85,538,467 | 29,358,249 | 9.680 | 2016-01-19 |
| 841 | 2016-01-20 | 3,004,877 | 12,000 | 3.51 | 85,538,467 | 28,005,454 | 9.320 | 2016-01-18 |
| 842 | 2016-01-19 | 2,992,877 | 1,000 | 3.50 | 85,538,467 | 27,893,614 | 9.320 | 2016-01-15 |
| 843 | 2016-01-18 | 2,991,877 | 3,000 | 3.50 | 85,538,467 | 27,644,943 | 9.240 | 2016-01-14 |
| 844 | 2016-01-15 | 2,988,877 | 24,000 | 3.49 | 85,538,467 | 27,975,889 | 9.360 | 2016-01-13 |
| 845 | 2016-01-14 | 2,964,877 | 1,500 | 3.47 | 85,538,467 | 28,344,224 | 9.560 | 2016-01-12 |
| 846 | 2016-01-13 | 2,963,377 | 4,500 | 3.46 | 85,538,467 | 28,092,814 | 9.480 | 2016-01-11 |
| 847 | 2016-01-12 | 2,958,877 | 3,500 | 3.46 | 85,538,467 | 28,996,995 | 9.800 | 2016-01-08 |
| 848 | 2016-01-11 | 2,955,377 | 16,500 | 3.46 | 85,538,467 | 27,307,683 | 9.240 | 2016-01-07 |
| 849 | 2016-01-08 | 2,938,877 | 27,500 | 3.44 | 85,538,467 | 27,625,444 | 9.400 | 2016-01-06 |
| 850 | 2016-01-07 | 2,911,377 | -1,500 | 3.40 | 85,538,467 | 29,113,770 | 10.00 | 2016-01-05 |
| 851 | 2016-01-06 | 2,912,877 | -2,000 | 3.41 | 85,538,467 | 28,546,195 | 9.800 | 2016-01-04 |
| 852 | 2016-01-05 | 2,914,877 | 11,000 | 3.41 | 85,538,467 | 28,915,580 | 9.920 | 2015-12-30 |
| 853 | 2016-01-04 | 2,903,877 | 9,000 | 3.39 | 85,538,467 | 28,574,150 | 9.840 | 2015-12-29 |
| 854 | 2015-12-30 | 2,894,877 | 19,500 | 3.38 | 85,538,467 | 28,485,590 | 9.840 | 2015-12-28 |
| 855 | 2015-12-29 | 2,875,377 | 2,500 | 3.36 | 85,538,467 | 28,753,770 | 10.00 | 2015-12-23 |
| 856 | 2015-12-28 | 2,872,877 | 19,000 | 3.36 | 85,538,467 | 28,384,025 | 9.880 | 2015-12-22 |
| 857 | 2015-12-23 | 2,853,877 | 3,500 | 3.34 | 85,538,467 | 29,109,545 | 10.20 | 2015-12-21 |
| 858 | 2015-12-22 | 2,850,377 | 6,000 | 3.33 | 85,538,467 | 29,643,921 | 10.40 | 2015-12-18 |
| 859 | 2015-12-21 | 2,844,377 | -7,450 | 3.33 | 85,538,467 | 29,581,521 | 10.40 | 2015-12-17 |
| 860 | 2015-12-18 | 2,851,827 | 7,000 | 3.33 | 85,538,467 | 29,659,001 | 10.40 | 2015-12-16 |
| 861 | 2015-12-17 | 2,844,827 | 3,500 | 3.33 | 85,538,467 | 29,586,201 | 10.40 | 2015-12-15 |
| 862 | 2015-12-16 | 2,841,327 | 51,000 | 3.32 | 85,538,467 | 29,549,801 | 10.40 | 2015-12-14 |
| 863 | 2015-12-15 | 2,790,327 | 48,000 | 3.26 | 85,538,467 | 29,577,466 | 10.60 | 2015-12-11 |
| 864 | 2015-12-14 | 2,742,327 | 189,500 | 3.21 | 85,538,467 | 30,714,062 | 11.20 | 2015-12-10 |
| 865 | 2015-12-11 | 2,552,827 | -7,500 | 2.98 | 85,538,467 | 35,229,013 | 13.80 | 2015-12-09 |
| 866 | 2015-12-10 | 2,560,327 | -93,000 | 2.99 | 85,538,467 | 35,332,513 | 13.80 | 2015-12-08 |
| 867 | 2015-12-09 | 2,653,327 | -13,500 | 3.10 | 85,538,467 | 30,247,928 | 11.40 | 2015-12-07 |
| 868 | 2015-12-08 | 2,666,827 | -14,000 | 3.12 | 85,538,467 | 28,801,732 | 10.80 | 2015-12-04 |
| 869 | 2015-12-07 | 2,680,827 | 9,000 | 3.13 | 85,538,467 | 29,489,097 | 11.00 | 2015-12-03 |
| 870 | 2015-12-04 | 2,671,827 | 10,000 | 3.12 | 85,538,467 | 27,252,635 | 10.20 | 2015-12-02 |
| 871 | 2015-12-02 | 2,661,827 | 29,000 | 3.11 | 85,538,467 | 26,618,270 | 10.00 | 2015-11-30 |
| 872 | 2015-12-01 | 2,632,827 | 16,500 | 3.08 | 85,538,467 | 26,328,270 | 10.00 | 2015-11-27 |
| 873 | 2015-11-30 | 2,616,327 | 2,500 | 3.06 | 85,538,467 | 26,163,270 | 10.00 | 2015-11-26 |
| 874 | 2015-11-27 | 2,613,827 | 4,000 | 3.06 | 85,538,467 | 26,661,035 | 10.20 | 2015-11-25 |
| 875 | 2015-11-26 | 2,609,827 | -15,000 | 3.05 | 85,538,467 | 26,620,235 | 10.20 | 2015-11-24 |
| 876 | 2015-11-25 | 2,624,827 | 61,500 | 3.07 | 85,538,467 | 27,298,201 | 10.40 | 2015-11-23 |
| 877 | 2015-11-24 | 2,563,327 | -8,000 | 3.00 | 85,538,467 | 24,710,472 | 9.640 | 2015-11-20 |
| 878 | 2015-11-23 | 2,571,327 | -11,500 | 3.01 | 85,538,467 | 24,581,886 | 9.560 | 2015-11-19 |
| 879 | 2015-11-20 | 2,582,827 | 22,900 | 3.02 | 85,538,467 | 22,935,504 | 8.880 | 2015-11-18 |
| 880 | 2015-11-19 | 2,559,927 | 4,000 | 2.99 | 85,538,467 | 24,370,505 | 9.520 | 2015-11-17 |
| 881 | 2015-11-18 | 2,555,927 | 12,000 | 2.99 | 85,538,467 | 23,719,003 | 9.280 | 2015-11-16 |
| 882 | 2015-11-17 | 2,543,927 | 24,500 | 2.97 | 85,538,467 | 23,505,885 | 9.240 | 2015-11-13 |
| 883 | 2015-11-16 | 2,519,427 | -2,500 | 2.95 | 85,538,467 | 28,721,468 | 11.40 | 2015-11-12 |
| 884 | 2015-11-13 | 2,521,927 | 4,000 | 2.95 | 85,538,467 | 28,749,968 | 11.40 | 2015-11-11 |
| 885 | 2015-11-12 | 2,517,927 | 32,500 | 2.94 | 85,538,467 | 27,193,612 | 10.80 | 2015-11-10 |
| 886 | 2015-11-10 | 2,485,427 | 2,500 | 2.91 | 85,538,467 | 25,848,441 | 10.40 | 2015-11-06 |
| 887 | 2015-11-09 | 2,482,927 | -2,500 | 2.90 | 85,538,467 | 26,319,026 | 10.60 | 2015-11-05 |
| 888 | 2015-11-06 | 2,485,427 | 7,500 | 2.91 | 85,538,467 | 26,842,612 | 10.80 | 2015-11-04 |
| 889 | 2015-11-05 | 2,477,927 | -2,500 | 2.90 | 85,538,467 | 26,761,612 | 10.80 | 2015-11-03 |
| 890 | 2015-11-04 | 2,480,427 | -7,500 | 2.90 | 85,538,467 | 26,788,612 | 10.80 | 2015-11-02 |
| 891 | 2015-11-03 | 2,487,927 | -21,000 | 2.91 | 85,538,467 | 27,367,197 | 11.00 | 2015-10-30 |
| 892 | 2015-11-02 | 2,508,927 | 6,000 | 2.93 | 85,538,467 | 24,687,842 | 9.840 | 2015-10-29 |
| 893 | 2015-10-30 | 2,502,927 | 11,250 | 2.93 | 85,538,467 | 23,727,748 | 9.480 | 2015-10-28 |
| 894 | 2015-10-29 | 2,491,677 | 17,500 | 2.91 | 85,538,467 | 23,421,764 | 9.400 | 2015-10-27 |
| 895 | 2015-10-28 | 2,474,177 | 23,000 | 2.89 | 85,538,467 | 25,236,605 | 10.20 | 2015-10-26 |
| 896 | 2015-10-27 | 2,451,177 | 21,500 | 2.87 | 85,538,467 | 25,002,005 | 10.20 | 2015-10-23 |
| 897 | 2015-10-26 | 2,429,677 | 12,500 | 2.84 | 85,538,467 | 25,268,641 | 10.40 | 2015-10-22 |
| 898 | 2015-10-23 | 2,417,177 | 13,500 | 2.83 | 85,538,467 | 25,138,641 | 10.40 | 2015-10-20 |
| 899 | 2015-10-22 | 2,403,677 | 2,500 | 2.81 | 85,538,467 | 26,921,182 | 11.20 | 2015-10-19 |
| 900 | 2015-10-20 | 2,401,177 | 8,500 | 2.81 | 85,538,467 | 27,373,418 | 11.40 | 2015-10-16 |
| 901 | 2015-10-19 | 2,392,677 | 20,500 | 2.80 | 85,538,467 | 27,276,518 | 11.40 | 2015-10-15 |
| 902 | 2015-10-15 | 2,372,177 | -24,000 | 2.77 | 85,538,467 | 27,991,689 | 11.80 | 2015-10-13 |
| 903 | 2015-10-14 | 2,396,177 | 9,000 | 2.80 | 85,538,467 | 26,837,182 | 11.20 | 2015-10-12 |
| 904 | 2015-10-13 | 2,387,177 | -2,000 | 2.79 | 85,538,467 | 23,680,796 | 9.920 | 2015-10-09 |
| 905 | 2015-10-09 | 2,389,177 | -2,500 | 2.79 | 85,538,467 | 23,700,636 | 9.920 | 2015-10-07 |
| 906 | 2015-10-08 | 2,391,677 | 1,500 | 2.80 | 85,538,467 | 23,247,100 | 9.720 | 2015-10-06 |
| 907 | 2015-10-07 | 2,390,177 | 1,000 | 2.79 | 85,538,467 | 23,901,770 | 10.00 | 2015-10-05 |
| 908 | 2015-10-06 | 2,389,177 | 2,000 | 2.79 | 85,538,467 | 23,127,233 | 9.680 | 2015-10-02 |
| 909 | 2015-10-05 | 2,387,177 | 6,000 | 2.79 | 85,538,467 | 22,916,899 | 9.600 | 2015-09-30 |
| 910 | 2015-10-02 | 2,381,177 | 5,500 | 2.78 | 85,538,467 | 21,906,828 | 9.200 | 2015-09-29 |
| 911 | 2015-09-30 | 2,375,677 | 7,000 | 2.78 | 85,538,467 | 23,091,580 | 9.720 | 2015-09-25 |
| 912 | 2015-09-29 | 2,368,677 | -5,500 | 2.77 | 85,538,467 | 22,549,805 | 9.520 | 2015-09-24 |
| 913 | 2015-09-24 | 2,374,177 | -3,000 | 2.78 | 85,538,467 | 22,602,165 | 9.520 | 2015-09-22 |
| 914 | 2015-09-23 | 2,377,177 | -3,000 | 2.78 | 85,538,467 | 22,345,464 | 9.400 | 2015-09-21 |
| 915 | 2015-09-22 | 2,380,177 | 2,300 | 2.78 | 85,538,467 | 22,659,285 | 9.520 | 2015-09-18 |
| 916 | 2015-09-21 | 2,377,877 | 4,000 | 2.78 | 85,538,467 | 21,591,123 | 9.080 | 2015-09-17 |
| 917 | 2015-09-18 | 2,373,877 | -2,500 | 2.78 | 85,538,467 | 22,124,534 | 9.320 | 2015-09-16 |
| 918 | 2015-09-17 | 2,376,377 | 17,000 | 2.78 | 85,538,467 | 22,337,944 | 9.400 | 2015-09-15 |
| 919 | 2015-09-16 | 2,359,377 | 3,000 | 2.76 | 85,538,467 | 20,007,517 | 8.480 | 2015-09-14 |
| 920 | 2015-09-15 | 2,356,377 | 2,500 | 2.75 | 85,538,467 | 18,851,016 | 8.000 | 2015-09-11 |
| 921 | 2015-09-14 | 2,353,877 | 3,000 | 2.75 | 85,538,467 | 18,454,396 | 7.840 | 2015-09-10 |
| 922 | 2015-09-11 | 2,350,877 | 21,900 | 2.75 | 85,538,467 | 18,618,946 | 7.920 | 2015-09-09 |
| 923 | 2015-09-10 | 2,328,977 | 1,500 | 2.73 | 85,463,467 | 18,538,657 | 7.960 | 2015-09-08 |
| 924 | 2015-09-09 | 2,327,477 | 10,500 | 2.72 | 85,463,467 | 17,223,330 | 7.400 | 2015-09-07 |
| 925 | 2015-09-08 | 2,316,977 | 5,500 | 2.71 | 85,463,467 | 17,887,062 | 7.720 | 2015-09-04 |
| 926 | 2015-09-07 | 2,311,477 | -3,000 | 2.70 | 85,463,467 | 20,340,998 | 8.800 | 2015-09-02 |
| 927 | 2015-09-01 | 2,314,477 | -2,000 | 2.71 | 85,463,467 | 20,737,714 | 8.960 | 2015-08-28 |
| 928 | 2015-08-31 | 2,316,477 | -1,500 | 2.71 | 85,463,467 | 20,384,998 | 8.800 | 2015-08-27 |
| 929 | 2015-08-27 | 2,317,977 | 4,500 | 2.71 | 85,463,467 | 19,007,411 | 8.200 | 2015-08-25 |
| 930 | 2015-08-26 | 2,313,477 | 2,500 | 2.71 | 85,463,467 | 19,063,050 | 8.240 | 2015-08-24 |
| 931 | 2015-08-25 | 2,310,977 | -5,500 | 2.70 | 85,463,467 | 21,168,549 | 9.160 | 2015-08-21 |
| 932 | 2015-08-21 | 2,316,477 | -2,000 | 2.71 | 85,463,467 | 21,960,202 | 9.480 | 2015-08-19 |
| 933 | 2015-08-19 | 2,318,477 | -2,500 | 2.71 | 85,463,467 | 23,184,770 | 10.00 | 2015-08-17 |
| 934 | 2015-08-17 | 2,320,977 | -9,500 | 2.72 | 85,463,467 | 24,138,161 | 10.40 | 2015-08-13 |
| 935 | 2015-08-14 | 2,330,477 | -5,500 | 2.73 | 85,463,467 | 23,770,865 | 10.20 | 2015-08-12 |
| 936 | 2015-08-13 | 2,335,977 | -4,000 | 2.73 | 85,463,467 | 24,294,161 | 10.40 | 2015-08-11 |
| 937 | 2015-08-12 | 2,339,977 | -4,000 | 2.74 | 85,463,467 | 24,335,761 | 10.40 | 2015-08-10 |
| 938 | 2015-08-11 | 2,343,977 | 162,500 | 2.74 | 85,463,467 | 23,439,770 | 10.00 | 2015-08-07 |
| 939 | 2015-08-10 | 2,181,477 | -5,000 | 2.55 | 85,463,467 | 21,203,956 | 9.720 | 2015-08-06 |
| 940 | 2015-08-07 | 2,186,477 | -4,500 | 2.56 | 85,463,467 | 21,427,475 | 9.800 | 2015-08-05 |
| 941 | 2015-08-06 | 2,190,977 | -2,500 | 2.56 | 85,463,467 | 21,471,575 | 9.800 | 2015-08-04 |
| 942 | 2015-08-05 | 2,193,477 | 2,000 | 2.57 | 85,463,467 | 21,057,379 | 9.600 | 2015-08-03 |
| 943 | 2015-08-03 | 2,191,477 | -3,000 | 2.56 | 85,463,467 | 21,038,179 | 9.600 | 2015-07-30 |
| 944 | 2015-07-31 | 2,194,477 | -3,000 | 2.57 | 85,463,467 | 20,979,200 | 9.560 | 2015-07-29 |
| 945 | 2015-07-30 | 2,197,477 | -500 | 2.57 | 85,463,467 | 20,568,385 | 9.360 | 2015-07-28 |
| 946 | 2015-07-29 | 2,197,977 | -500 | 2.57 | 85,463,467 | 20,221,388 | 9.200 | 2015-07-27 |
| 947 | 2015-07-28 | 2,198,477 | 6,500 | 2.57 | 85,463,467 | 21,896,831 | 9.960 | 2015-07-24 |
| 948 | 2015-07-27 | 2,191,977 | 2,000 | 2.56 | 85,463,467 | 23,234,956 | 10.60 | 2015-07-23 |
| 949 | 2015-07-24 | 2,189,977 | -22,500 | 2.56 | 85,463,467 | 22,337,765 | 10.20 | 2015-07-22 |
| 950 | 2015-07-23 | 2,212,477 | -500 | 2.59 | 85,463,467 | 22,567,265 | 10.20 | 2015-07-21 |
| 951 | 2015-07-22 | 2,212,977 | -7,000 | 2.59 | 85,463,467 | 22,572,365 | 10.20 | 2015-07-20 |
| 952 | 2015-07-21 | 2,219,977 | -1,500 | 2.60 | 85,463,467 | 22,643,765 | 10.20 | 2015-07-17 |
| 953 | 2015-07-20 | 2,221,477 | 4,000 | 2.60 | 85,463,467 | 21,415,038 | 9.640 | 2015-07-16 |
| 954 | 2015-07-17 | 2,217,477 | -3,000 | 2.59 | 85,463,467 | 21,376,478 | 9.640 | 2015-07-15 |
| 955 | 2015-07-16 | 2,220,477 | -1,500 | 2.60 | 85,463,467 | 21,316,579 | 9.600 | 2015-07-14 |
| 956 | 2015-07-15 | 2,221,977 | 29,500 | 2.60 | 85,463,467 | 20,442,188 | 9.200 | 2015-07-13 |
| 957 | 2015-07-14 | 2,192,477 | 21,000 | 2.57 | 85,463,467 | 22,801,761 | 10.40 | 2015-07-10 |
| 958 | 2015-07-13 | 2,171,477 | 10,000 | 2.54 | 85,463,467 | 20,411,884 | 9.400 | 2015-07-09 |
| 959 | 2015-07-10 | 2,161,477 | -13,500 | 2.53 | 85,463,467 | 17,291,816 | 8.000 | 2015-07-08 |
| 960 | 2015-07-09 | 2,174,977 | 1,000 | 2.56 | 84,832,952 | 20,270,786 | 9.320 | 2015-07-07 |
| 961 | 2015-07-08 | 2,173,977 | -4,500 | 2.56 | 84,832,952 | 21,304,975 | 9.800 | 2015-07-06 |
| 962 | 2015-07-07 | 2,178,477 | 53,000 | 2.57 | 84,832,952 | 25,270,333 | 11.60 | 2015-07-03 |
| 963 | 2015-07-06 | 2,125,477 | 16,000 | 2.51 | 84,832,952 | 26,781,010 | 12.60 | 2015-07-02 |
| 964 | 2015-07-03 | 2,109,477 | 9,000 | 2.49 | 84,832,952 | 29,110,783 | 13.80 | 2015-06-30 |
| 965 | 2015-07-02 | 2,100,477 | -2,500 | 2.48 | 84,832,952 | 28,146,392 | 13.40 | 2015-06-29 |
| 966 | 2015-06-30 | 2,102,977 | 12,500 | 2.48 | 84,832,952 | 29,862,273 | 14.20 | 2015-06-26 |
| 967 | 2015-06-29 | 2,090,477 | 5,500 | 2.46 | 84,832,952 | 31,775,250 | 15.20 | 2015-06-25 |
| 968 | 2015-06-26 | 2,084,977 | 4,000 | 2.46 | 84,832,952 | 31,274,655 | 15.00 | 2015-06-24 |
| 969 | 2015-06-25 | 2,080,977 | 2,500 | 2.45 | 84,832,952 | 31,630,850 | 15.20 | 2015-06-23 |
| 970 | 2015-06-24 | 2,078,477 | 6,800 | 2.45 | 84,832,952 | 30,761,460 | 14.80 | 2015-06-22 |
| 971 | 2015-06-23 | 2,071,677 | -6,000 | 2.44 | 84,832,952 | 32,318,161 | 15.60 | 2015-06-19 |
| 972 | 2015-06-22 | 2,077,677 | -10,000 | 2.45 | 84,832,952 | 31,996,226 | 15.40 | 2015-06-18 |
| 973 | 2015-06-19 | 2,087,677 | 3,000 | 2.46 | 84,832,952 | 30,897,620 | 14.80 | 2015-06-17 |
| 974 | 2015-06-18 | 2,084,677 | 500 | 2.46 | 84,832,952 | 30,436,284 | 14.60 | 2015-06-16 |
| 975 | 2015-06-17 | 2,084,177 | 4,500 | 2.46 | 84,832,952 | 32,096,326 | 15.40 | 2015-06-15 |
| 976 | 2015-06-16 | 2,079,677 | -15,000 | 2.45 | 84,832,952 | 33,274,832 | 16.00 | 2015-06-12 |
| 977 | 2015-06-15 | 2,094,677 | -24,500 | 2.47 | 84,832,952 | 33,095,897 | 15.80 | 2015-06-11 |
| 978 | 2015-06-12 | 2,119,177 | -11,500 | 2.50 | 84,832,952 | 33,059,161 | 15.60 | 2015-06-10 |
| 979 | 2015-06-11 | 2,130,677 | 27,950 | 2.65 | 80,323,614 | 32,386,290 | 15.20 | 2015-06-09 |
| 980 | 2015-06-10 | 2,102,727 | 28,000 | 2.62 | 80,323,614 | 34,484,723 | 16.40 | 2015-06-08 |
| 981 | 2015-06-09 | 2,074,727 | -152,000 | 2.58 | 80,323,614 | 36,515,195 | 17.60 | 2015-06-05 |
| 982 | 2015-06-08 | 2,226,727 | -103,600 | 2.77 | 80,323,614 | 32,955,560 | 14.80 | 2015-06-04 |
| 983 | 2015-06-05 | 2,330,327 | -64,500 | 2.90 | 80,323,614 | 33,556,709 | 14.40 | 2015-06-03 |
| 984 | 2015-06-04 | 2,394,827 | -12,500 | 2.98 | 80,323,614 | 30,174,820 | 12.60 | 2015-06-02 |
| 985 | 2015-06-03 | 2,407,327 | -21,500 | 3.00 | 80,323,614 | 31,295,251 | 13.00 | 2015-06-01 |
| 986 | 2015-06-02 | 2,428,827 | 21,000 | 3.02 | 80,323,614 | 29,145,924 | 12.00 | 2015-05-29 |
| 987 | 2015-06-01 | 2,407,827 | 50,700 | 3.00 | 80,323,614 | 28,412,359 | 11.80 | 2015-05-28 |
| 988 | 2015-05-29 | 2,357,127 | 101,000 | 2.93 | 80,323,614 | 27,814,099 | 11.80 | 2015-05-27 |
| 989 | 2015-05-28 | 2,256,127 | 12,500 | 2.81 | 80,323,614 | 26,171,073 | 11.60 | 2015-05-26 |
| 990 | 2015-05-27 | 2,243,627 | -500 | 2.79 | 80,323,614 | 26,474,799 | 11.80 | 2015-05-22 |
| 991 | 2015-05-26 | 2,244,127 | -3,500 | 2.79 | 80,323,614 | 26,929,524 | 12.00 | 2015-05-21 |
| 992 | 2015-05-22 | 2,247,627 | 12,500 | 2.80 | 80,323,614 | 27,421,049 | 12.20 | 2015-05-20 |
| 993 | 2015-05-21 | 2,235,127 | -19,500 | 2.78 | 80,323,614 | 27,715,575 | 12.40 | 2015-05-19 |
| 994 | 2015-05-20 | 2,254,627 | -26,000 | 2.81 | 80,323,614 | 27,055,524 | 12.00 | 2015-05-18 |
| 995 | 2015-05-19 | 2,280,627 | 3,500 | 2.84 | 80,323,614 | 26,911,399 | 11.80 | 2015-05-15 |
| 996 | 2015-05-18 | 2,277,127 | 12,500 | 2.83 | 80,323,614 | 27,325,524 | 12.00 | 2015-05-14 |
| 997 | 2015-05-15 | 2,264,627 | 16,500 | 2.82 | 80,323,614 | 27,175,524 | 12.00 | 2015-05-13 |
| 998 | 2015-05-14 | 2,248,127 | 5,500 | 2.80 | 80,323,614 | 26,977,524 | 12.00 | 2015-05-12 |
| 999 | 2015-05-13 | 2,242,627 | 3,000 | 2.79 | 80,323,614 | 27,360,049 | 12.20 | 2015-05-11 |
| 1000 | 2015-05-12 | 2,239,627 | 19,100 | 2.79 | 80,323,614 | 28,219,300 | 12.60 | 2015-05-08 |
| 1001 | 2015-05-11 | 2,220,527 | 11,000 | 2.76 | 80,323,614 | 27,090,429 | 12.20 | 2015-05-07 |
| 1002 | 2015-05-08 | 2,209,527 | -11,500 | 2.75 | 80,323,614 | 27,840,040 | 12.60 | 2015-05-06 |
| 1003 | 2015-05-07 | 2,221,027 | 5,000 | 2.77 | 80,323,614 | 27,540,735 | 12.40 | 2015-05-05 |
| 1004 | 2015-05-06 | 2,216,027 | -10,500 | 2.76 | 80,323,614 | 29,694,762 | 13.40 | 2015-05-04 |
| 1005 | 2015-05-05 | 2,226,527 | -11,500 | 2.77 | 80,323,614 | 30,726,073 | 13.80 | 2015-04-30 |
| 1006 | 2015-05-04 | 2,238,027 | 11,000 | 2.79 | 80,323,614 | 28,199,140 | 12.60 | 2015-04-29 |
| 1007 | 2015-04-30 | 2,227,027 | -5,500 | 2.77 | 80,323,614 | 28,951,351 | 13.00 | 2015-04-28 |
| 1008 | 2015-04-29 | 2,232,527 | -32,100 | 2.78 | 80,323,614 | 30,362,367 | 13.60 | 2015-04-27 |
| 1009 | 2015-04-28 | 2,264,627 | 29,000 | 2.82 | 80,323,614 | 27,628,449 | 12.20 | 2015-04-24 |
| 1010 | 2015-04-27 | 2,235,627 | -1,500 | 2.78 | 80,323,614 | 29,063,151 | 13.00 | 2015-04-23 |
| 1011 | 2015-04-24 | 2,237,127 | 5,000 | 2.79 | 80,323,614 | 24,608,397 | 11.00 | 2015-04-22 |
| 1012 | 2015-04-23 | 2,232,127 | 1,500 | 2.78 | 80,323,614 | 24,106,972 | 10.80 | 2015-04-21 |
| 1013 | 2015-04-22 | 2,230,627 | -19,000 | 2.78 | 80,323,614 | 23,644,646 | 10.60 | 2015-04-20 |
| 1014 | 2015-04-21 | 2,249,627 | 9,500 | 2.80 | 80,323,614 | 24,295,972 | 10.80 | 2015-04-17 |
| 1015 | 2015-04-20 | 2,240,127 | 33,000 | 2.79 | 80,323,614 | 25,537,448 | 11.40 | 2015-04-16 |
| 1016 | 2015-04-17 | 2,207,127 | 8,500 | 2.75 | 80,323,614 | 26,044,099 | 11.80 | 2015-04-15 |
| 1017 | 2015-04-16 | 2,198,627 | 2,000 | 2.74 | 80,323,614 | 26,823,249 | 12.20 | 2015-04-14 |
| 1018 | 2015-04-15 | 2,196,627 | -3,500 | 2.73 | 80,323,614 | 26,359,524 | 12.00 | 2015-04-13 |
| 1019 | 2015-04-14 | 2,200,127 | -15,500 | 2.74 | 80,323,614 | 26,401,524 | 12.00 | 2015-04-10 |
| 1020 | 2015-04-13 | 2,215,627 | -35,500 | 2.76 | 80,323,614 | 27,473,775 | 12.40 | 2015-04-09 |
| 1021 | 2015-04-10 | 2,251,127 | 52,500 | 2.80 | 80,323,614 | 25,662,848 | 11.40 | 2015-04-08 |
| 1022 | 2015-04-09 | 2,198,627 | 6,400 | 2.74 | 80,323,614 | 25,943,799 | 11.80 | 2015-04-02 |
| 1023 | 2015-04-02 | 2,192,227 | -2,000 | 2.73 | 80,323,614 | 25,868,279 | 11.80 | 2015-03-31 |
| 1024 | 2015-04-01 | 2,194,227 | 1,500 | 2.73 | 80,323,614 | 25,453,033 | 11.60 | 2015-03-30 |
| 1025 | 2015-03-31 | 2,192,727 | 14,500 | 2.73 | 80,323,614 | 24,997,088 | 11.40 | 2015-03-27 |
| 1026 | 2015-03-30 | 2,178,227 | -2,000 | 2.71 | 80,323,614 | 23,524,852 | 10.80 | 2015-03-26 |
| 1027 | 2015-03-27 | 2,180,227 | -6,000 | 2.71 | 80,323,614 | 24,418,542 | 11.20 | 2015-03-25 |
| 1028 | 2015-03-26 | 2,186,227 | -500 | 2.72 | 80,323,614 | 24,485,742 | 11.20 | 2015-03-24 |
| 1029 | 2015-03-25 | 2,186,727 | 10,000 | 2.72 | 80,323,614 | 24,491,342 | 11.20 | 2015-03-23 |
| 1030 | 2015-03-24 | 2,176,727 | 3,000 | 2.71 | 80,323,614 | 25,250,033 | 11.60 | 2015-03-20 |
| 1031 | 2015-03-23 | 2,173,727 | 1,000 | 2.71 | 80,323,614 | 24,345,742 | 11.20 | 2015-03-19 |
| 1032 | 2015-03-20 | 2,172,727 | 9,500 | 2.70 | 80,323,614 | 25,203,633 | 11.60 | 2015-03-18 |
| 1033 | 2015-03-12 | 2,163,227 | 500 | 2.69 | 80,323,614 | 25,958,724 | 12.00 | 2015-03-10 |
| 1034 | 2015-03-11 | 2,162,727 | -3,500 | 2.69 | 80,323,614 | 25,520,179 | 11.80 | 2015-03-09 |
| 1035 | 2015-03-10 | 2,166,227 | 4,000 | 2.70 | 80,323,614 | 25,561,479 | 11.80 | 2015-03-06 |
| 1036 | 2015-03-09 | 2,162,227 | -2,500 | 2.69 | 80,323,614 | 25,946,724 | 12.00 | 2015-03-05 |
| 1037 | 2015-03-06 | 2,164,727 | 39,500 | 2.70 | 80,323,614 | 26,842,615 | 12.40 | 2015-03-04 |
| 1038 | 2015-03-05 | 2,125,227 | -2,500 | 2.65 | 80,323,614 | 25,502,724 | 12.00 | 2015-03-03 |
| 1039 | 2015-03-04 | 2,127,727 | -250 | 2.65 | 80,323,614 | 26,383,815 | 12.40 | 2015-03-02 |
| 1040 | 2015-03-03 | 2,127,977 | 1,500 | 2.65 | 80,323,614 | 25,110,129 | 11.80 | 2015-02-27 |
| 1041 | 2015-03-02 | 2,126,477 | -5,000 | 2.65 | 80,323,614 | 25,092,429 | 11.80 | 2015-02-26 |
| 1042 | 2015-02-27 | 2,131,477 | -2,000 | 2.65 | 80,323,614 | 26,856,610 | 12.60 | 2015-02-25 |
| 1043 | 2015-02-26 | 2,133,477 | 6,500 | 2.66 | 80,323,614 | 27,308,506 | 12.80 | 2015-02-24 |
| 1044 | 2015-02-25 | 2,126,977 | 9,000 | 2.65 | 80,323,614 | 27,225,306 | 12.80 | 2015-02-23 |
| 1045 | 2015-02-24 | 2,117,977 | 14,000 | 2.64 | 80,323,614 | 25,415,724 | 12.00 | 2015-02-17 |
| 1046 | 2015-02-23 | 2,103,977 | 8,500 | 2.62 | 80,323,614 | 25,247,724 | 12.00 | 2015-02-16 |
| 1047 | 2015-02-17 | 2,095,477 | 1,000 | 2.61 | 80,323,614 | 24,726,629 | 11.80 | 2015-02-13 |
| 1048 | 2015-02-16 | 2,094,477 | 4,000 | 2.61 | 80,323,614 | 21,363,665 | 10.20 | 2015-02-12 |
| 1049 | 2015-02-13 | 2,090,477 | 7,000 | 2.60 | 80,323,614 | 20,904,770 | 10.00 | 2015-02-11 |
| 1050 | 2015-02-12 | 2,083,477 | -1,000 | 2.59 | 80,323,614 | 21,668,161 | 10.40 | 2015-02-10 |
| 1051 | 2015-02-11 | 2,084,477 | -1,500 | 2.60 | 80,323,614 | 20,511,254 | 9.840 | 2015-02-09 |
| 1052 | 2015-02-10 | 2,085,977 | -5,500 | 2.60 | 80,323,614 | 20,359,136 | 9.760 | 2015-02-06 |
| 1053 | 2015-02-09 | 2,091,477 | 3,000 | 2.60 | 80,323,614 | 20,914,770 | 10.00 | 2015-02-05 |
| 1054 | 2015-02-05 | 2,088,477 | 1,000 | 2.60 | 80,323,614 | 20,884,770 | 10.00 | 2015-02-03 |
| 1055 | 2015-02-04 | 2,087,477 | 750 | 2.60 | 80,323,614 | 20,874,770 | 10.00 | 2015-02-02 |
| 1056 | 2015-02-03 | 2,086,727 | 10,000 | 2.60 | 80,323,614 | 21,284,615 | 10.20 | 2015-01-30 |
| 1057 | 2015-02-02 | 2,076,727 | 6,000 | 2.59 | 80,323,614 | 20,601,132 | 9.920 | 2015-01-29 |
| 1058 | 2015-01-29 | 2,070,727 | -5,500 | 2.58 | 80,323,614 | 20,707,270 | 10.00 | 2015-01-27 |
| 1059 | 2015-01-27 | 2,076,227 | 500 | 2.58 | 80,323,614 | 21,592,761 | 10.40 | 2015-01-23 |
| 1060 | 2015-01-26 | 2,075,727 | 32,000 | 2.58 | 80,323,614 | 20,757,270 | 10.00 | 2015-01-22 |
| 1061 | 2015-01-23 | 2,043,727 | -5,000 | 2.54 | 80,323,614 | 22,480,997 | 11.00 | 2015-01-21 |
| 1062 | 2015-01-21 | 2,048,727 | -500 | 2.55 | 80,323,614 | 23,765,233 | 11.60 | 2015-01-19 |
| 1063 | 2015-01-20 | 2,049,227 | -2,500 | 2.55 | 80,323,614 | 23,771,033 | 11.60 | 2015-01-16 |
| 1064 | 2015-01-19 | 2,051,727 | -2,250 | 2.55 | 80,323,614 | 23,800,033 | 11.60 | 2015-01-15 |
| 1065 | 2015-01-16 | 2,053,977 | -500 | 2.56 | 80,323,614 | 23,004,542 | 11.20 | 2015-01-14 |
| 1066 | 2015-01-15 | 2,054,477 | 1,000 | 2.56 | 80,323,614 | 23,421,038 | 11.40 | 2015-01-13 |
| 1067 | 2015-01-14 | 2,053,477 | -7,500 | 2.56 | 80,323,614 | 22,998,942 | 11.20 | 2015-01-12 |
| 1068 | 2015-01-13 | 2,060,977 | -12,500 | 2.57 | 80,323,614 | 23,495,138 | 11.40 | 2015-01-09 |
| 1069 | 2015-01-12 | 2,073,477 | 10,500 | 2.58 | 80,323,614 | 22,393,552 | 10.80 | 2015-01-08 |
| 1070 | 2015-01-09 | 2,062,977 | -13,000 | 2.57 | 80,323,614 | 21,867,556 | 10.60 | 2015-01-07 |
| 1071 | 2015-01-08 | 2,075,977 | 13,000 | 2.58 | 80,323,614 | 22,420,552 | 10.80 | 2015-01-06 |
| 1072 | 2015-01-06 | 2,062,977 | -1,000 | 2.57 | 80,323,614 | 21,454,961 | 10.40 | 2015-01-02 |
| 1073 | 2015-01-05 | 2,063,977 | 500 | 2.57 | 80,323,614 | 21,465,361 | 10.40 | 2014-12-30 |
| 1074 | 2015-01-02 | 2,063,477 | 9,000 | 2.57 | 80,323,614 | 21,460,161 | 10.40 | 2014-12-29 |
| 1075 | 2014-12-30 | 2,054,477 | 2,500 | 2.56 | 80,323,614 | 23,421,038 | 11.40 | 2014-12-23 |
| 1076 | 2014-12-23 | 2,051,977 | 1,000 | 2.55 | 80,323,614 | 20,930,165 | 10.20 | 2014-12-19 |
| 1077 | 2014-12-19 | 2,050,977 | -11,750 | 2.55 | 80,323,614 | 20,919,965 | 10.20 | 2014-12-17 |
| 1078 | 2014-12-18 | 2,062,727 | 1,500 | 2.57 | 80,323,614 | 21,039,815 | 10.20 | 2014-12-16 |
| 1079 | 2014-12-17 | 2,061,227 | -1,500 | 2.57 | 80,323,614 | 21,024,515 | 10.20 | 2014-12-15 |
| 1080 | 2014-12-16 | 2,062,727 | 1,500 | 2.57 | 80,323,614 | 21,864,906 | 10.60 | 2014-12-12 |
| 1081 | 2014-12-15 | 2,061,227 | 500 | 2.57 | 80,323,614 | 21,024,515 | 10.20 | 2014-12-11 |
| 1082 | 2014-12-11 | 2,060,727 | 9,500 | 2.57 | 80,323,614 | 21,843,706 | 10.60 | 2014-12-09 |
| 1083 | 2014-12-10 | 2,051,227 | 500 | 2.55 | 80,323,614 | 20,922,515 | 10.20 | 2014-12-08 |
| 1084 | 2014-12-09 | 2,050,727 | -1,500 | 2.55 | 80,323,614 | 22,557,997 | 11.00 | 2014-12-05 |
| 1085 | 2014-12-08 | 2,052,227 | 2,500 | 2.55 | 80,323,614 | 22,984,942 | 11.20 | 2014-12-04 |
| 1086 | 2014-12-03 | 2,049,727 | -1,500 | 2.55 | 80,323,614 | 23,366,888 | 11.40 | 2014-12-01 |
| 1087 | 2014-11-28 | 2,051,227 | 6,250 | 2.55 | 80,323,614 | 23,794,233 | 11.60 | 2014-11-26 |
| 1088 | 2014-11-27 | 2,044,977 | -250 | 2.55 | 80,323,614 | 24,539,724 | 12.00 | 2014-11-25 |
| 1089 | 2014-11-26 | 2,045,227 | 7,000 | 2.55 | 80,323,614 | 24,542,724 | 12.00 | 2014-11-24 |
| 1090 | 2014-11-25 | 2,038,227 | 1,000 | 2.54 | 80,323,614 | 24,458,724 | 12.00 | 2014-11-21 |
| 1091 | 2014-11-24 | 2,037,227 | 250 | 2.54 | 80,323,614 | 24,039,279 | 11.80 | 2014-11-20 |
| 1092 | 2014-11-21 | 2,036,977 | 3,000 | 2.54 | 80,323,614 | 23,628,933 | 11.60 | 2014-11-19 |
| 1093 | 2014-11-20 | 2,033,977 | 2,500 | 2.53 | 80,323,614 | 26,034,906 | 12.80 | 2014-11-18 |
| 1094 | 2014-11-19 | 2,031,477 | -4,500 | 2.53 | 80,323,614 | 25,190,315 | 12.40 | 2014-11-17 |
| 1095 | 2014-11-12 | 2,035,977 | -500 | 2.53 | 80,323,614 | 24,024,529 | 11.80 | 2014-11-10 |
| 1096 | 2014-11-06 | 2,036,477 | -2,500 | 2.54 | 80,323,614 | 25,252,315 | 12.40 | 2014-11-04 |
| 1097 | 2014-11-04 | 2,038,977 | 1,000 | 2.54 | 80,323,614 | 24,875,519 | 12.20 | 2014-10-31 |
| 1098 | 2014-11-03 | 2,037,977 | 1,000 | 2.54 | 80,323,614 | 25,270,915 | 12.40 | 2014-10-30 |
| 1099 | 2014-10-30 | 2,036,977 | -250 | 2.54 | 80,323,614 | 24,443,724 | 12.00 | 2014-10-28 |
| 1100 | 2014-10-29 | 2,037,227 | -500 | 2.54 | 80,323,614 | 25,669,060 | 12.60 | 2014-10-27 |
| 1101 | 2014-10-28 | 2,037,727 | -500 | 2.54 | 80,323,614 | 26,082,906 | 12.80 | 2014-10-24 |
| 1102 | 2014-10-27 | 2,038,227 | -2,000 | 2.54 | 80,323,614 | 25,681,660 | 12.60 | 2014-10-23 |
| 1103 | 2014-10-24 | 2,040,227 | 1,500 | 2.54 | 80,323,614 | 25,706,860 | 12.60 | 2014-10-22 |
| 1104 | 2014-10-22 | 2,038,727 | 1,000 | 2.54 | 80,323,614 | 25,280,215 | 12.40 | 2014-10-20 |
| 1105 | 2014-10-21 | 2,037,727 | 7,500 | 2.54 | 80,323,614 | 26,082,906 | 12.80 | 2014-10-17 |
| 1106 | 2014-10-15 | 2,030,227 | -2,000 | 2.53 | 80,323,614 | 25,986,906 | 12.80 | 2014-10-13 |
| 1107 | 2014-10-14 | 2,032,227 | 6,500 | 2.53 | 80,323,614 | 26,012,506 | 12.80 | 2014-10-10 |
| 1108 | 2014-10-13 | 2,025,727 | 500 | 2.52 | 80,323,614 | 25,524,160 | 12.60 | 2014-10-09 |
| 1109 | 2014-10-10 | 2,025,227 | -1,500 | 2.52 | 80,323,614 | 25,112,815 | 12.40 | 2014-10-08 |
| 1110 | 2014-10-09 | 2,026,727 | -1,000 | 2.52 | 80,323,614 | 25,536,760 | 12.60 | 2014-10-07 |
| 1111 | 2014-10-08 | 2,027,727 | -21,500 | 2.52 | 80,323,614 | 25,549,360 | 12.60 | 2014-10-06 |
| 1112 | 2014-10-07 | 2,049,227 | -4,000 | 2.55 | 80,323,614 | 26,230,106 | 12.80 | 2014-10-03 |
| 1113 | 2014-10-06 | 2,053,227 | -1,000 | 2.56 | 80,323,614 | 27,102,596 | 13.20 | 2014-09-30 |
| 1114 | 2014-10-03 | 2,054,227 | 4,000 | 2.56 | 80,323,614 | 27,115,796 | 13.20 | 2014-09-29 |
| 1115 | 2014-09-30 | 2,050,227 | 3,500 | 2.55 | 80,323,614 | 28,293,133 | 13.80 | 2014-09-26 |
| 1116 | 2014-09-29 | 2,046,727 | 6,500 | 2.55 | 80,323,614 | 28,244,833 | 13.80 | 2014-09-25 |
| 1117 | 2014-09-26 | 2,040,227 | -1,750 | 2.54 | 80,323,614 | 27,747,087 | 13.60 | 2014-09-24 |
| 1118 | 2014-09-25 | 2,041,977 | -16,500 | 2.54 | 80,323,614 | 27,362,492 | 13.40 | 2014-09-23 |
| 1119 | 2014-09-24 | 2,058,477 | 500 | 2.56 | 80,323,614 | 27,995,287 | 13.60 | 2014-09-22 |
| 1120 | 2014-09-23 | 2,057,977 | -4,500 | 2.56 | 80,323,614 | 27,988,487 | 13.60 | 2014-09-19 |
| 1121 | 2014-09-19 | 2,062,477 | 4,500 | 2.57 | 80,323,614 | 29,287,173 | 14.20 | 2014-09-17 |
| 1122 | 2014-09-18 | 2,057,977 | 4,500 | 2.56 | 80,323,614 | 27,988,487 | 13.60 | 2014-09-16 |
| 1123 | 2014-09-17 | 2,053,477 | 2,500 | 2.56 | 80,323,614 | 27,927,287 | 13.60 | 2014-09-15 |
| 1124 | 2014-09-16 | 2,050,977 | 9,500 | 2.55 | 80,323,614 | 28,713,678 | 14.00 | 2014-09-12 |
| 1125 | 2014-09-15 | 2,041,477 | 47,250 | 2.54 | 80,323,614 | 28,172,383 | 13.80 | 2014-09-11 |
| 1126 | 2014-09-12 | 1,994,227 | -7,500 | 2.48 | 80,323,614 | 27,919,178 | 14.00 | 2014-09-10 |
| 1127 | 2014-09-08 | 2,001,727 | -467,000 | 2.49 | 80,323,614 | 28,024,178 | 14.00 | 2014-09-04 |
| 1128 | 2014-09-05 | 2,468,727 | -2,650 | 3.07 | 80,323,614 | 34,068,433 | 13.80 | 2014-09-03 |
| 1129 | 2014-09-04 | 2,471,377 | -1,000 | 3.08 | 80,323,614 | 34,105,003 | 13.80 | 2014-09-02 |
| 1130 | 2014-09-02 | 2,472,377 | -350 | 3.08 | 80,323,614 | 33,129,852 | 13.40 | 2014-08-29 |
| 1131 | 2014-09-01 | 2,472,727 | 2,000 | 3.08 | 80,323,614 | 34,123,633 | 13.80 | 2014-08-28 |
| 1132 | 2014-08-28 | 2,470,727 | 450 | 3.08 | 80,323,614 | 33,601,887 | 13.60 | 2014-08-26 |
| 1133 | 2014-08-27 | 2,470,277 | 8,500 | 3.08 | 80,323,614 | 34,089,823 | 13.80 | 2014-08-25 |
| 1134 | 2014-08-26 | 2,461,777 | -1,000 | 3.06 | 80,323,614 | 34,464,878 | 14.00 | 2014-08-22 |
| 1135 | 2014-08-25 | 2,462,777 | 1,000 | 3.07 | 80,323,614 | 33,001,212 | 13.40 | 2014-08-21 |
| 1136 | 2014-08-21 | 2,461,777 | -1,000 | 3.06 | 80,323,614 | 33,480,167 | 13.60 | 2014-08-19 |
| 1137 | 2014-08-20 | 2,462,777 | -13,500 | 3.07 | 80,323,614 | 34,971,433 | 14.20 | 2014-08-18 |
| 1138 | 2014-08-19 | 2,476,277 | -6,000 | 3.08 | 80,323,614 | 35,163,133 | 14.20 | 2014-08-15 |
| 1139 | 2014-08-18 | 2,482,277 | -7,500 | 3.09 | 80,323,614 | 35,248,333 | 14.20 | 2014-08-14 |
| 1140 | 2014-08-15 | 2,489,777 | -12,000 | 3.10 | 80,323,614 | 35,852,789 | 14.40 | 2014-08-13 |
| 1141 | 2014-08-14 | 2,501,777 | -2,000 | 3.11 | 80,323,614 | 36,025,589 | 14.40 | 2014-08-12 |
| 1142 | 2014-08-12 | 2,503,777 | -1,000 | 3.12 | 80,317,364 | 36,054,389 | 14.40 | 2014-08-08 |
| 1143 | 2014-08-11 | 2,504,777 | -3,000 | 3.12 | 80,317,364 | 36,068,789 | 14.40 | 2014-08-07 |
| 1144 | 2014-08-08 | 2,507,777 | 4,000 | 3.12 | 80,317,364 | 35,108,878 | 14.00 | 2014-08-06 |
| 1145 | 2014-08-07 | 2,503,777 | 16,000 | 3.12 | 80,317,364 | 36,054,389 | 14.40 | 2014-08-05 |
| 1146 | 2014-08-06 | 2,487,777 | -9,500 | 3.10 | 80,317,364 | 38,311,766 | 15.40 | 2014-08-04 |
| 1147 | 2014-08-04 | 2,497,277 | 1,500 | 3.11 | 80,317,364 | 37,958,610 | 15.20 | 2014-07-31 |
| 1148 | 2014-08-01 | 2,495,777 | -1,000 | 3.11 | 80,317,364 | 38,434,966 | 15.40 | 2014-07-30 |
| 1149 | 2014-07-31 | 2,496,777 | 1,500 | 3.11 | 80,317,364 | 38,450,366 | 15.40 | 2014-07-29 |
| 1150 | 2014-07-30 | 2,495,277 | 3,500 | 3.11 | 80,317,364 | 38,427,266 | 15.40 | 2014-07-28 |
| 1151 | 2014-07-24 | 2,491,777 | 1,500 | 3.10 | 80,317,364 | 37,875,010 | 15.20 | 2014-07-22 |
| 1152 | 2014-07-23 | 2,490,277 | 2,000 | 3.10 | 80,317,364 | 37,354,155 | 15.00 | 2014-07-21 |
| 1153 | 2014-07-21 | 2,488,277 | -5,250 | 3.10 | 80,317,364 | 37,324,155 | 15.00 | 2014-07-17 |
| 1154 | 2014-07-18 | 2,493,527 | 17,000 | 3.10 | 80,317,364 | 38,400,316 | 15.40 | 2014-07-16 |
| 1155 | 2014-07-17 | 2,476,527 | -250 | 3.08 | 80,317,364 | 37,643,210 | 15.20 | 2014-07-15 |
| 1156 | 2014-07-14 | 2,476,777 | 1,500 | 3.08 | 80,317,364 | 37,647,010 | 15.20 | 2014-07-10 |
| 1157 | 2014-07-10 | 2,475,277 | 500 | 3.08 | 80,317,364 | 39,109,377 | 15.80 | 2014-07-08 |
| 1158 | 2014-07-08 | 2,474,777 | -5,500 | 3.08 | 80,317,364 | 39,596,432 | 16.00 | 2014-07-04 |
| 1159 | 2014-07-07 | 2,480,277 | -14,500 | 3.09 | 80,317,364 | 40,180,487 | 16.20 | 2014-07-03 |
| 1160 | 2014-07-04 | 2,494,777 | -3,000 | 3.11 | 80,317,364 | 37,421,655 | 15.00 | 2014-07-02 |
| 1161 | 2014-07-03 | 2,497,777 | -3,000 | 3.11 | 80,317,364 | 33,969,767 | 13.60 | 2014-06-30 |
| 1162 | 2014-07-02 | 2,500,777 | -1,500 | 3.11 | 80,317,364 | 34,510,723 | 13.80 | 2014-06-27 |
| 1163 | 2014-06-27 | 2,502,277 | -7,500 | 3.12 | 80,317,364 | 35,031,878 | 14.00 | 2014-06-25 |
| 1164 | 2014-06-26 | 2,509,777 | -2,500 | 3.12 | 80,317,364 | 33,631,012 | 13.40 | 2014-06-24 |
| 1165 | 2014-06-25 | 2,512,277 | -2,500 | 3.13 | 80,317,364 | 34,166,967 | 13.60 | 2014-06-23 |
| 1166 | 2014-06-24 | 2,514,777 | -1,000 | 3.13 | 80,317,364 | 36,212,789 | 14.40 | 2014-06-20 |
| 1167 | 2014-06-20 | 2,515,777 | -500 | 3.14 | 80,064,864 | 35,724,033 | 14.20 | 2014-06-18 |
| 1168 | 2014-06-19 | 2,516,277 | 1,500 | 3.14 | 80,064,864 | 35,731,133 | 14.20 | 2014-06-17 |
| 1169 | 2014-06-18 | 2,514,777 | -17,500 | 3.14 | 80,064,864 | 36,212,789 | 14.40 | 2014-06-16 |
| 1170 | 2014-06-17 | 2,532,277 | -500 | 3.16 | 80,064,864 | 37,477,700 | 14.80 | 2014-06-13 |
| 1171 | 2014-06-16 | 2,532,777 | -2,500 | 3.16 | 80,064,864 | 36,471,989 | 14.40 | 2014-06-12 |
| 1172 | 2014-06-13 | 2,535,277 | -1,000 | 3.17 | 80,064,864 | 37,522,100 | 14.80 | 2014-06-11 |
| 1173 | 2014-06-12 | 2,536,277 | -29,000 | 3.17 | 80,064,864 | 38,044,155 | 15.00 | 2014-06-10 |
| 1174 | 2014-06-11 | 2,565,277 | -13,800 | 3.20 | 80,064,864 | 38,479,155 | 15.00 | 2014-06-09 |
| 1175 | 2014-06-09 | 2,579,077 | -751 | 3.22 | 80,064,864 | 37,654,524 | 14.60 | 2014-06-05 |
| 1176 | 2014-06-06 | 2,579,828 | -2,500 | 3.22 | 80,064,864 | 37,665,489 | 14.60 | 2014-06-04 |
| 1177 | 2014-06-05 | 2,582,328 | 1,500 | 3.23 | 80,064,864 | 36,669,058 | 14.20 | 2014-06-03 |
| 1178 | 2014-06-04 | 2,580,828 | -1,500 | 3.22 | 80,064,864 | 37,163,923 | 14.40 | 2014-05-30 |
| 1179 | 2014-05-30 | 2,582,328 | 2,500 | 3.23 | 80,064,864 | 37,701,989 | 14.60 | 2014-05-28 |
| 1180 | 2014-05-28 | 2,579,828 | -200 | 3.22 | 80,064,864 | 37,665,489 | 14.60 | 2014-05-26 |
| 1181 | 2014-05-23 | 2,580,028 | -2,000 | 3.22 | 80,064,864 | 38,184,414 | 14.80 | 2014-05-21 |
| 1182 | 2014-05-22 | 2,582,028 | 9,500 | 3.22 | 80,064,864 | 39,246,826 | 15.20 | 2014-05-20 |
| 1183 | 2014-05-20 | 2,572,528 | -6,500 | 3.21 | 80,064,864 | 38,587,920 | 15.00 | 2014-05-16 |
| 1184 | 2014-05-16 | 2,579,028 | -5,500 | 3.22 | 80,064,864 | 37,653,809 | 14.60 | 2014-05-14 |
| 1185 | 2014-05-15 | 2,584,528 | -20,000 | 3.23 | 80,064,864 | 37,217,203 | 14.40 | 2014-05-13 |
| 1186 | 2014-05-14 | 2,604,528 | -2,000 | 3.25 | 80,064,864 | 36,984,298 | 14.20 | 2014-05-12 |
| 1187 | 2014-05-09 | 2,606,528 | -1,250 | 3.26 | 80,064,864 | 38,576,614 | 14.80 | 2014-05-07 |
| 1188 | 2014-05-08 | 2,607,778 | -5,250 | 3.26 | 80,064,864 | 38,073,559 | 14.60 | 2014-05-05 |
| 1189 | 2014-05-07 | 2,613,028 | -2,500 | 3.26 | 80,064,864 | 38,672,814 | 14.80 | 2014-05-02 |
| 1190 | 2014-05-05 | 2,615,528 | -18,000 | 3.27 | 80,064,864 | 37,663,603 | 14.40 | 2014-04-30 |
| 1191 | 2014-05-02 | 2,633,528 | 1,000 | 3.29 | 80,064,864 | 39,502,920 | 15.00 | 2014-04-29 |
| 1192 | 2014-04-28 | 2,632,528 | -7,500 | 3.35 | 78,559,864 | 42,646,954 | 16.20 | 2014-04-24 |
| 1193 | 2014-04-25 | 2,640,028 | -1,000 | 3.36 | 78,559,864 | 42,768,454 | 16.20 | 2014-04-23 |
| 1194 | 2014-04-24 | 2,641,028 | -18,500 | 3.36 | 78,559,864 | 41,200,037 | 15.60 | 2014-04-22 |
| 1195 | 2014-04-23 | 2,659,528 | -5,000 | 3.39 | 78,559,864 | 37,765,298 | 14.20 | 2014-04-17 |
| 1196 | 2014-04-22 | 2,664,528 | -2,500 | 3.46 | 77,054,864 | 37,836,298 | 14.20 | 2014-04-16 |
| 1197 | 2014-04-17 | 2,667,028 | -4,000 | 3.46 | 77,054,864 | 37,871,798 | 14.20 | 2014-04-15 |
| 1198 | 2014-04-16 | 2,671,028 | 1,000 | 3.47 | 77,054,864 | 37,394,392 | 14.00 | 2014-04-14 |
| 1199 | 2014-04-15 | 2,670,028 | 14,000 | 3.47 | 77,054,864 | 37,914,398 | 14.20 | 2014-04-11 |
| 1200 | 2014-04-14 | 2,656,028 | 13,500 | 3.45 | 77,054,864 | 43,027,654 | 16.20 | 2014-04-10 |
| 1201 | 2014-04-11 | 2,642,528 | -1,500 | 3.43 | 77,054,864 | 41,751,942 | 15.80 | 2014-04-09 |
| 1202 | 2014-04-10 | 2,644,028 | -1,500 | 3.43 | 77,054,864 | 40,189,226 | 15.20 | 2014-04-08 |
| 1203 | 2014-04-09 | 2,645,528 | 2,500 | 3.43 | 77,054,864 | 38,624,709 | 14.60 | 2014-04-07 |
| 1204 | 2014-04-08 | 2,643,028 | -2,000 | 3.43 | 77,054,864 | 40,702,631 | 15.40 | 2014-04-04 |
| 1205 | 2014-04-07 | 2,645,028 | -3,000 | 3.43 | 77,054,864 | 40,733,431 | 15.40 | 2014-04-03 |
| 1206 | 2014-04-04 | 2,648,028 | 4,500 | 3.44 | 77,054,864 | 41,309,237 | 15.60 | 2014-04-02 |
| 1207 | 2014-04-03 | 2,643,528 | -4,000 | 3.43 | 77,054,864 | 41,767,742 | 15.80 | 2014-04-01 |
| 1208 | 2014-04-02 | 2,647,528 | -57,500 | 3.44 | 77,054,864 | 39,183,414 | 14.80 | 2014-03-31 |
| 1209 | 2014-04-01 | 2,705,028 | 24,150 | 3.51 | 77,054,864 | 45,444,470 | 16.80 | 2014-03-28 |
| 1210 | 2014-03-31 | 2,680,878 | -36,500 | 3.48 | 77,054,864 | 46,647,277 | 17.40 | 2014-03-27 |
| 1211 | 2014-03-28 | 2,717,378 | 37,000 | 3.53 | 77,054,864 | 49,999,755 | 18.40 | 2014-03-26 |
| 1212 | 2014-03-27 | 2,680,378 | -36,000 | 3.48 | 77,054,864 | 48,246,804 | 18.00 | 2014-03-25 |
| 1213 | 2014-03-26 | 2,716,378 | 5,000 | 3.53 | 77,054,864 | 48,894,804 | 18.00 | 2014-03-24 |
| 1214 | 2014-03-25 | 2,711,378 | -750 | 3.52 | 77,054,864 | 52,600,733 | 19.40 | 2014-03-21 |
| 1215 | 2014-03-24 | 2,712,128 | -28,000 | 3.52 | 77,054,864 | 53,157,709 | 19.60 | 2014-03-20 |
| 1216 | 2014-03-21 | 2,740,128 | -29,750 | 3.56 | 77,054,864 | 53,158,483 | 19.40 | 2014-03-19 |
| 1217 | 2014-03-20 | 2,769,878 | 61,500 | 3.59 | 77,054,864 | 54,289,609 | 19.60 | 2014-03-18 |
| 1218 | 2014-03-19 | 2,708,378 | -2,500 | 3.51 | 77,054,864 | 52,542,533 | 19.40 | 2014-03-17 |
| 1219 | 2014-03-18 | 2,710,878 | -10,000 | 3.52 | 77,054,864 | 52,048,858 | 19.20 | 2014-03-14 |
| 1220 | 2014-03-17 | 2,720,878 | -3,000 | 3.53 | 77,054,864 | 52,785,033 | 19.40 | 2014-03-13 |
| 1221 | 2014-03-14 | 2,723,878 | -217,000 | 3.53 | 77,054,864 | 49,029,804 | 18.00 | 2014-03-12 |
| 1222 | 2014-03-13 | 2,940,878 | -1,000 | 3.82 | 77,054,864 | 58,817,560 | 20.00 | 2014-03-11 |
| 1223 | 2014-03-12 | 2,941,878 | 11,500 | 3.82 | 77,054,864 | 58,249,184 | 19.80 | 2014-03-10 |
| 1224 | 2014-03-11 | 2,930,378 | -27,500 | 3.80 | 77,054,864 | 59,779,711 | 20.40 | 2014-03-07 |
| 1225 | 2014-03-10 | 2,957,878 | -1,000 | 3.85 | 76,804,864 | 61,523,862 | 20.80 | 2014-03-06 |
| 1226 | 2014-03-07 | 2,958,878 | -27,750 | 3.85 | 76,804,864 | 61,544,662 | 20.80 | 2014-03-05 |
| 1227 | 2014-03-06 | 2,986,628 | -6,000 | 3.89 | 76,804,864 | 62,121,862 | 20.80 | 2014-03-04 |
| 1228 | 2014-03-05 | 2,992,628 | 1,750 | 3.90 | 76,804,864 | 61,049,611 | 20.40 | 2014-03-03 |
| 1229 | 2014-03-04 | 2,990,878 | 9,750 | 3.89 | 76,804,864 | 62,210,262 | 20.80 | 2014-02-28 |
| 1230 | 2014-03-03 | 2,981,128 | 14,000 | 3.88 | 76,804,864 | 60,815,011 | 20.40 | 2014-02-27 |
| 1231 | 2014-02-28 | 2,967,128 | -12,250 | 3.86 | 76,804,864 | 60,529,411 | 20.40 | 2014-02-26 |
| 1232 | 2014-02-27 | 2,979,378 | -3,750 | 3.88 | 76,804,864 | 60,779,311 | 20.40 | 2014-02-25 |
| 1233 | 2014-02-26 | 2,983,128 | -16,500 | 3.88 | 76,804,864 | 60,855,811 | 20.40 | 2014-02-24 |
| 1234 | 2014-02-25 | 2,999,628 | -28,500 | 3.91 | 76,804,864 | 56,393,006 | 18.80 | 2014-02-21 |
| 1235 | 2014-02-24 | 3,028,128 | 16,750 | 3.94 | 76,804,864 | 57,534,432 | 19.00 | 2014-02-20 |
| 1236 | 2014-02-21 | 3,011,378 | -4,000 | 3.92 | 76,804,864 | 58,420,733 | 19.40 | 2014-02-19 |
| 1237 | 2014-02-20 | 3,015,378 | 4,000 | 3.93 | 76,804,864 | 61,513,711 | 20.40 | 2014-02-18 |
| 1238 | 2014-02-19 | 3,011,378 | 233,250 | 3.92 | 76,804,864 | 65,045,765 | 21.60 | 2014-02-17 |
| 1239 | 2014-02-18 | 2,778,128 | -80,000 | 3.62 | 76,804,864 | 56,673,811 | 20.40 | 2014-02-14 |
| 1240 | 2014-02-17 | 2,858,128 | -11,000 | 3.72 | 76,804,864 | 59,449,062 | 20.80 | 2014-02-13 |
| 1241 | 2014-02-14 | 2,869,128 | -35,150 | 3.74 | 76,804,864 | 61,973,165 | 21.60 | 2014-02-12 |
| 1242 | 2014-02-13 | 2,904,278 | 98,200 | 3.78 | 76,804,864 | 59,247,271 | 20.40 | 2014-02-11 |
| 1243 | 2014-02-12 | 2,806,078 | -13,000 | 3.65 | 76,804,864 | 52,754,266 | 18.80 | 2014-02-10 |
| 1244 | 2014-02-11 | 2,819,078 | 9,000 | 3.67 | 76,804,864 | 50,179,588 | 17.80 | 2014-02-07 |
| 1245 | 2014-02-10 | 2,810,078 | -7,750 | 3.66 | 76,804,864 | 47,209,310 | 16.80 | 2014-02-06 |
| 1246 | 2014-02-07 | 2,817,828 | -4,250 | 3.67 | 76,804,864 | 47,903,076 | 17.00 | 2014-02-05 |
| 1247 | 2014-02-06 | 2,822,078 | 57,750 | 3.67 | 76,804,864 | 45,717,664 | 16.20 | 2014-02-04 |
| 1248 | 2014-02-05 | 2,764,328 | -65,000 | 3.60 | 76,804,864 | 52,522,232 | 19.00 | 2014-01-29 |
| 1249 | 2014-02-04 | 2,829,328 | 12,000 | 3.68 | 76,804,864 | 46,400,979 | 16.40 | 2014-01-28 |
| 1250 | 2014-01-29 | 2,817,328 | -30,400 | 3.67 | 76,804,864 | 42,259,920 | 15.00 | 2014-01-27 |
| 1251 | 2014-01-27 | 2,847,728 | -60,125 | 3.71 | 76,804,864 | 41,007,283 | 14.40 | 2014-01-23 |
| 1252 | 2014-01-24 | 2,907,853 | -4,000 | 3.79 | 76,804,864 | 39,546,801 | 13.60 | 2014-01-22 |
| 1253 | 2014-01-23 | 2,911,853 | -1,500 | 3.79 | 76,804,864 | 37,271,718 | 12.80 | 2014-01-21 |
| 1254 | 2014-01-22 | 2,913,353 | 20,250 | 3.79 | 76,804,864 | 37,290,918 | 12.80 | 2014-01-20 |
| 1255 | 2014-01-21 | 2,893,103 | -6,000 | 3.77 | 76,804,864 | 37,610,339 | 13.00 | 2014-01-17 |
| 1256 | 2014-01-20 | 2,899,103 | -5,000 | 3.77 | 76,804,864 | 37,108,518 | 12.80 | 2014-01-16 |
| 1257 | 2014-01-17 | 2,904,103 | 9,500 | 3.78 | 76,804,864 | 37,172,518 | 12.80 | 2014-01-15 |
| 1258 | 2014-01-16 | 2,894,603 | -43,750 | 3.77 | 76,804,864 | 38,787,680 | 13.40 | 2014-01-14 |
| 1259 | 2014-01-15 | 2,938,353 | -200 | 3.83 | 76,804,864 | 39,373,930 | 13.40 | 2014-01-13 |
| 1260 | 2014-01-14 | 2,938,553 | -34,200 | 3.83 | 76,804,864 | 38,201,189 | 13.00 | 2014-01-10 |
| 1261 | 2014-01-13 | 2,972,753 | -6,500 | 3.87 | 76,804,864 | 35,673,036 | 12.00 | 2014-01-09 |
| 1262 | 2014-01-09 | 2,979,253 | 8,500 | 3.88 | 76,804,864 | 35,751,036 | 12.00 | 2014-01-07 |
| 1263 | 2014-01-08 | 2,970,753 | 13,000 | 3.87 | 76,804,864 | 34,460,735 | 11.60 | 2014-01-06 |
| 1264 | 2014-01-07 | 2,957,753 | -2,500 | 3.85 | 76,804,864 | 35,493,036 | 12.00 | 2014-01-03 |
| 1265 | 2014-01-06 | 2,960,253 | -2,500 | 3.85 | 76,804,864 | 36,115,087 | 12.20 | 2014-01-02 |
| 1266 | 2014-01-03 | 2,962,753 | -1,500 | 3.86 | 76,804,864 | 36,738,137 | 12.40 | 2013-12-30 |
| 1267 | 2014-01-02 | 2,964,253 | -37,000 | 3.86 | 76,804,864 | 36,756,737 | 12.40 | 2013-12-27 |
| 1268 | 2013-12-30 | 3,001,253 | -8,000 | 3.91 | 76,804,864 | 36,015,036 | 12.00 | 2013-12-23 |
| 1269 | 2013-12-27 | 3,009,253 | 18,000 | 3.92 | 76,679,864 | 34,305,484 | 11.40 | 2013-12-20 |
| 1270 | 2013-12-23 | 2,991,253 | 20,001 | 3.90 | 76,679,864 | 31,707,282 | 10.60 | 2013-12-19 |
| 1271 | 2013-12-20 | 2,971,252 | -20,250 | 3.87 | 76,679,864 | 36,249,274 | 12.20 | 2013-12-18 |
| 1272 | 2013-12-19 | 2,991,502 | -19,000 | 3.90 | 76,679,864 | 38,889,526 | 13.00 | 2013-12-17 |
| 1273 | 2013-12-18 | 3,010,502 | 5,750 | 3.93 | 76,679,864 | 41,544,928 | 13.80 | 2013-12-16 |
| 1274 | 2013-12-17 | 3,004,752 | 16,250 | 3.92 | 76,554,864 | 40,864,627 | 13.60 | 2013-12-13 |
| 1275 | 2013-12-16 | 2,988,502 | -24,500 | 3.90 | 76,554,864 | 40,643,627 | 13.60 | 2013-12-12 |
| 1276 | 2013-12-13 | 3,013,002 | -22,250 | 3.94 | 76,554,864 | 35,553,424 | 11.80 | 2013-12-11 |
| 1277 | 2013-12-12 | 3,035,252 | 12,500 | 3.96 | 76,554,864 | 35,815,974 | 11.80 | 2013-12-10 |
| 1278 | 2013-12-11 | 3,022,752 | -23,000 | 3.95 | 76,554,864 | 35,668,474 | 11.80 | 2013-12-09 |
| 1279 | 2013-12-10 | 3,045,752 | 2,500 | 3.98 | 76,554,864 | 32,284,971 | 10.60 | 2013-12-06 |
| 1280 | 2013-12-09 | 3,043,252 | -2,250 | 3.98 | 76,554,864 | 32,867,122 | 10.80 | 2013-12-05 |
| 1281 | 2013-12-06 | 3,045,502 | -28,000 | 3.98 | 76,554,864 | 31,673,221 | 10.40 | 2013-12-04 |
| 1282 | 2013-12-05 | 3,073,502 | 1,000 | 4.01 | 76,554,864 | 31,349,720 | 10.20 | 2013-12-03 |
| 1283 | 2013-12-04 | 3,072,502 | 2,000 | 4.01 | 76,554,864 | 30,725,020 | 10.00 | 2013-12-02 |
| 1284 | 2013-12-03 | 3,070,502 | -3,000 | 4.01 | 76,554,864 | 31,319,120 | 10.20 | 2013-11-29 |
| 1285 | 2013-12-02 | 3,073,502 | -17,000 | 4.01 | 76,554,864 | 30,243,260 | 9.840 | 2013-11-28 |
| 1286 | 2013-11-29 | 3,090,502 | -16,500 | 4.04 | 76,554,864 | 30,905,020 | 10.00 | 2013-11-27 |
| 1287 | 2013-11-28 | 3,107,002 | -1,500 | 4.06 | 76,554,864 | 30,945,740 | 9.960 | 2013-11-26 |
| 1288 | 2013-11-27 | 3,108,502 | -15,500 | 4.06 | 76,554,864 | 30,836,340 | 9.920 | 2013-11-25 |
| 1289 | 2013-11-26 | 3,124,002 | 4,000 | 4.08 | 76,554,864 | 30,115,379 | 9.640 | 2013-11-22 |
| 1290 | 2013-11-25 | 3,120,002 | -207,500 | 4.08 | 76,554,864 | 30,451,220 | 9.760 | 2013-11-21 |
| 1291 | 2013-11-22 | 3,327,502 | 30,500 | 4.35 | 76,554,864 | 33,008,820 | 9.920 | 2013-11-20 |
| 1292 | 2013-11-21 | 3,297,002 | -3,000 | 4.31 | 76,554,864 | 31,783,099 | 9.640 | 2013-11-19 |
| 1293 | 2013-11-20 | 3,300,002 | -13,000 | 4.31 | 76,554,864 | 32,208,020 | 9.760 | 2013-11-18 |
| 1294 | 2013-11-19 | 3,313,002 | -5,000 | 4.33 | 76,554,864 | 32,334,900 | 9.760 | 2013-11-15 |
| 1295 | 2013-11-18 | 3,318,002 | -8,500 | 4.33 | 76,554,864 | 31,189,219 | 9.400 | 2013-11-14 |
| 1296 | 2013-11-15 | 3,326,502 | 6,000 | 4.35 | 76,554,864 | 30,869,939 | 9.280 | 2013-11-13 |
| 1297 | 2013-11-14 | 3,320,502 | -52,000 | 4.34 | 76,554,864 | 31,743,999 | 9.560 | 2013-11-12 |
| 1298 | 2013-11-13 | 3,372,502 | -74,500 | 4.41 | 76,554,864 | 31,296,819 | 9.280 | 2013-11-11 |
| 1299 | 2013-11-12 | 3,447,002 | -39,500 | 4.50 | 76,535,114 | 33,642,740 | 9.760 | 2013-11-08 |
| 1300 | 2013-11-11 | 3,486,502 | -18,000 | 4.56 | 76,535,114 | 34,167,720 | 9.800 | 2013-11-07 |
| 1301 | 2013-11-08 | 3,504,502 | -1,050 | 4.58 | 76,535,114 | 32,241,418 | 9.200 | 2013-11-06 |
| 1302 | 2013-11-07 | 3,505,552 | -11,250 | 4.58 | 76,535,114 | 32,811,967 | 9.360 | 2013-11-05 |
| 1303 | 2013-11-06 | 3,516,802 | 288,500 | 4.60 | 76,535,114 | 32,776,595 | 9.320 | 2013-11-04 |
| 1304 | 2013-11-05 | 3,228,302 | 13,000 | 4.22 | 76,535,114 | 28,279,926 | 8.760 | 2013-11-01 |
| 1305 | 2013-11-04 | 3,215,302 | -3,000 | 4.20 | 76,535,114 | 28,809,106 | 8.960 | 2013-10-31 |
| 1306 | 2013-11-01 | 3,218,302 | -23,500 | 4.21 | 76,535,114 | 29,865,843 | 9.280 | 2013-10-30 |
| 1307 | 2013-10-31 | 3,241,802 | 3,150 | 4.24 | 76,535,114 | 28,527,858 | 8.800 | 2013-10-29 |
| 1308 | 2013-10-30 | 3,238,652 | -28,000 | 4.23 | 76,535,114 | 29,666,052 | 9.160 | 2013-10-28 |
| 1309 | 2013-10-29 | 3,266,652 | -14,500 | 4.27 | 76,535,114 | 30,183,864 | 9.240 | 2013-10-25 |
| 1310 | 2013-10-28 | 3,281,152 | 1,500 | 4.29 | 76,535,114 | 30,449,091 | 9.280 | 2013-10-24 |
| 1311 | 2013-10-25 | 3,279,652 | 1,000 | 4.29 | 76,535,114 | 31,222,287 | 9.520 | 2013-10-23 |
| 1312 | 2013-10-24 | 3,278,652 | -26,500 | 4.28 | 76,535,114 | 30,163,598 | 9.200 | 2013-10-22 |
| 1313 | 2013-10-23 | 3,305,152 | 14,500 | 4.32 | 76,535,114 | 29,878,574 | 9.040 | 2013-10-21 |
| 1314 | 2013-10-22 | 3,290,652 | -53,500 | 4.30 | 76,535,114 | 28,957,738 | 8.800 | 2013-10-18 |
| 1315 | 2013-10-21 | 3,344,152 | 1,250 | 4.37 | 76,535,114 | 26,084,386 | 7.800 | 2013-10-17 |
| 1316 | 2013-10-18 | 3,342,902 | -2,500 | 4.37 | 76,535,114 | 26,475,784 | 7.920 | 2013-10-16 |
| 1317 | 2013-10-17 | 3,345,402 | -63,000 | 4.37 | 76,535,114 | 26,094,136 | 7.800 | 2013-10-15 |
| 1318 | 2013-10-16 | 3,408,402 | -26,500 | 4.45 | 76,535,114 | 26,994,544 | 7.920 | 2013-10-11 |
| 1319 | 2013-10-15 | 3,434,902 | -72,000 | 4.49 | 76,535,114 | 26,105,255 | 7.600 | 2013-10-10 |
| 1320 | 2013-10-11 | 3,506,902 | -21,000 | 4.58 | 76,535,114 | 26,371,903 | 7.520 | 2013-10-09 |
| 1321 | 2013-10-10 | 3,527,902 | 9,000 | 4.61 | 76,535,114 | 26,670,939 | 7.560 | 2013-10-08 |
| 1322 | 2013-10-09 | 3,518,902 | -18,500 | 4.60 | 76,535,114 | 26,602,899 | 7.560 | 2013-10-07 |
| 1323 | 2013-10-08 | 3,537,402 | -13,000 | 4.62 | 76,535,114 | 25,610,790 | 7.240 | 2013-10-04 |
| 1324 | 2013-10-07 | 3,550,402 | -2,500 | 4.64 | 76,535,114 | 26,272,975 | 7.400 | 2013-10-03 |
| 1325 | 2013-10-04 | 3,552,902 | 11,500 | 4.64 | 76,535,114 | 25,865,127 | 7.280 | 2013-10-02 |
| 1326 | 2013-10-03 | 3,541,402 | -33,250 | 4.63 | 76,535,114 | 26,206,375 | 7.400 | 2013-09-30 |
| 1327 | 2013-10-02 | 3,574,652 | -500 | 4.67 | 76,535,114 | 25,308,536 | 7.080 | 2013-09-27 |
| 1328 | 2013-09-30 | 3,575,152 | 3,000 | 4.67 | 76,535,114 | 25,455,082 | 7.120 | 2013-09-26 |
| 1329 | 2013-09-27 | 3,572,152 | -500 | 4.67 | 76,535,114 | 25,290,836 | 7.080 | 2013-09-25 |
| 1330 | 2013-09-26 | 3,572,652 | -118,500 | 4.67 | 76,535,114 | 26,437,625 | 7.400 | 2013-09-24 |
| 1331 | 2013-09-25 | 3,691,152 | -5,000 | 4.82 | 76,535,114 | 28,200,401 | 7.640 | 2013-09-23 |
| 1332 | 2013-09-24 | 3,696,152 | 5,500 | 4.83 | 76,535,114 | 26,907,987 | 7.280 | 2013-09-19 |
| 1333 | 2013-09-23 | 3,690,652 | -1,500 | 4.82 | 76,535,114 | 27,163,199 | 7.360 | 2013-09-18 |
| 1334 | 2013-09-18 | 3,692,152 | -3,750 | 4.82 | 76,535,114 | 27,617,297 | 7.480 | 2013-09-16 |
| 1335 | 2013-09-17 | 3,695,902 | -4,500 | 4.83 | 76,535,114 | 26,462,658 | 7.160 | 2013-09-13 |
| 1336 | 2013-09-16 | 3,700,402 | -12,500 | 4.83 | 76,535,114 | 27,382,975 | 7.400 | 2013-09-12 |
| 1337 | 2013-09-13 | 3,712,902 | 10,650 | 4.85 | 76,535,114 | 27,029,927 | 7.280 | 2013-09-11 |
| 1338 | 2013-09-12 | 3,702,252 | 2,500 | 4.84 | 76,535,114 | 27,544,755 | 7.440 | 2013-09-10 |
| 1339 | 2013-09-11 | 3,699,752 | -5,000 | 4.83 | 76,535,114 | 27,822,135 | 7.520 | 2013-09-09 |
| 1340 | 2013-09-10 | 3,704,752 | -5,000 | 4.84 | 76,535,114 | 27,563,355 | 7.440 | 2013-09-06 |
| 1341 | 2013-09-09 | 3,709,752 | -11,000 | 4.85 | 76,535,114 | 26,561,824 | 7.160 | 2013-09-05 |
| 1342 | 2013-09-06 | 3,720,752 | 14,500 | 4.86 | 76,535,114 | 27,533,565 | 7.400 | 2013-09-04 |
| 1343 | 2013-09-05 | 3,706,252 | -19,500 | 4.84 | 76,535,114 | 28,019,265 | 7.560 | 2013-09-03 |
| 1344 | 2013-09-03 | 3,725,752 | -17,000 | 4.87 | 76,535,114 | 25,633,174 | 6.880 | 2013-08-30 |
| 1345 | 2013-09-02 | 3,742,752 | -4,500 | 4.89 | 76,535,114 | 25,750,134 | 6.880 | 2013-08-29 |
| 1346 | 2013-08-30 | 3,747,252 | -5,000 | 4.90 | 76,535,114 | 23,982,413 | 6.400 | 2013-08-28 |
| 1347 | 2013-08-29 | 3,752,252 | -6,000 | 4.90 | 76,535,114 | 23,714,233 | 6.320 | 2013-08-27 |
| 1348 | 2013-08-28 | 3,758,252 | -26,000 | 4.91 | 76,535,114 | 24,052,813 | 6.400 | 2013-08-26 |
| 1349 | 2013-08-27 | 3,784,252 | 42,500 | 4.94 | 76,535,114 | 23,008,252 | 6.080 | 2013-08-23 |
| 1350 | 2013-08-26 | 3,741,752 | -2,500 | 4.89 | 76,535,114 | 23,049,192 | 6.160 | 2013-08-22 |
| 1351 | 2013-08-23 | 3,744,252 | -2,750 | 4.89 | 76,535,114 | 22,914,822 | 6.120 | 2013-08-21 |
| 1352 | 2013-08-22 | 3,747,002 | -53,000 | 4.90 | 76,535,114 | 23,231,412 | 6.200 | 2013-08-20 |
| 1353 | 2013-08-21 | 3,800,002 | 3,000 | 4.97 | 76,535,114 | 23,560,012 | 6.200 | 2013-08-19 |
| 1354 | 2013-08-20 | 3,797,002 | -26,000 | 4.96 | 76,535,114 | 23,693,292 | 6.240 | 2013-08-16 |
| 1355 | 2013-08-19 | 3,823,002 | -27,000 | 5.00 | 76,535,114 | 23,702,612 | 6.200 | 2013-08-15 |
| 1356 | 2013-08-16 | 3,850,002 | -3,500 | 5.03 | 76,535,114 | 24,640,013 | 6.400 | 2013-08-13 |
| 1357 | 2013-08-15 | 3,853,502 | 6,500 | 5.03 | 76,535,114 | 23,737,572 | 6.160 | 2013-08-12 |
| 1358 | 2013-08-13 | 3,847,002 | -11,000 | 5.03 | 76,535,114 | 23,851,412 | 6.200 | 2013-08-09 |
| 1359 | 2013-08-12 | 3,858,002 | 1,000 | 5.04 | 76,535,114 | 21,604,811 | 5.600 | 2013-08-08 |
| 1360 | 2013-08-08 | 3,857,002 | -7,000 | 5.04 | 76,535,114 | 21,753,491 | 5.640 | 2013-08-06 |
| 1361 | 2013-08-07 | 3,864,002 | -3,000 | 5.05 | 76,535,114 | 21,947,531 | 5.680 | 2013-08-05 |
| 1362 | 2013-08-05 | 3,867,002 | -9,750 | 5.05 | 76,535,114 | 21,809,891 | 5.640 | 2013-08-01 |
| 1363 | 2013-08-02 | 3,876,752 | -9,500 | 5.07 | 76,535,114 | 22,019,951 | 5.680 | 2013-07-31 |
| 1364 | 2013-08-01 | 3,886,252 | -1,250 | 5.08 | 76,535,114 | 22,384,812 | 5.760 | 2013-07-30 |
| 1365 | 2013-07-31 | 3,887,502 | -6,500 | 5.08 | 76,535,114 | 22,236,511 | 5.720 | 2013-07-29 |
| 1366 | 2013-07-30 | 3,894,002 | -5,000 | 5.09 | 76,535,114 | 22,273,691 | 5.720 | 2013-07-26 |
| 1367 | 2013-07-29 | 3,899,002 | -1,000 | 5.09 | 76,535,114 | 22,614,212 | 5.800 | 2013-07-25 |
| 1368 | 2013-07-26 | 3,900,002 | -21,000 | 5.10 | 76,535,114 | 22,776,012 | 5.840 | 2013-07-24 |
| 1369 | 2013-07-25 | 3,921,002 | 11,000 | 5.12 | 76,535,114 | 21,957,611 | 5.600 | 2013-07-23 |
| 1370 | 2013-07-24 | 3,910,002 | -1,000 | 5.11 | 76,535,114 | 21,896,011 | 5.600 | 2013-07-22 |
| 1371 | 2013-07-23 | 3,911,002 | -6,500 | 5.11 | 76,535,114 | 21,745,171 | 5.560 | 2013-07-19 |
| 1372 | 2013-07-22 | 3,917,502 | -2,000 | 5.12 | 76,535,114 | 21,624,611 | 5.520 | 2013-07-18 |
| 1373 | 2013-07-19 | 3,919,502 | -8,000 | 5.12 | 76,535,114 | 21,635,651 | 5.520 | 2013-07-17 |
| 1374 | 2013-07-18 | 3,927,502 | -500 | 5.13 | 76,535,114 | 21,522,711 | 5.480 | 2013-07-16 |
| 1375 | 2013-07-17 | 3,928,002 | 2,000 | 5.13 | 76,535,114 | 21,839,691 | 5.560 | 2013-07-15 |
| 1376 | 2013-07-16 | 3,926,002 | -1,100 | 5.13 | 76,535,114 | 21,985,611 | 5.600 | 2013-07-12 |
| 1377 | 2013-07-15 | 3,927,102 | -1,500 | 5.13 | 76,535,114 | 21,677,603 | 5.520 | 2013-07-11 |
| 1378 | 2013-07-12 | 3,928,602 | 9,000 | 5.13 | 76,535,114 | 21,685,883 | 5.520 | 2013-07-10 |
| 1379 | 2013-07-11 | 3,919,602 | -3,000 | 5.12 | 76,535,114 | 22,106,555 | 5.640 | 2013-07-09 |
| 1380 | 2013-07-10 | 3,922,602 | 1,000 | 5.13 | 76,535,114 | 22,280,379 | 5.680 | 2013-07-08 |
| 1381 | 2013-07-09 | 3,921,602 | -3,000 | 5.12 | 76,535,114 | 22,274,699 | 5.680 | 2013-07-05 |
| 1382 | 2013-07-08 | 3,924,602 | 1,500 | 5.13 | 76,535,114 | 21,977,771 | 5.600 | 2013-07-04 |
| 1383 | 2013-07-05 | 3,923,102 | -1,500 | 5.13 | 76,535,114 | 22,283,219 | 5.680 | 2013-07-03 |
| 1384 | 2013-07-04 | 3,924,602 | 3,500 | 5.13 | 76,535,114 | 23,390,628 | 5.960 | 2013-07-02 |
| 1385 | 2013-07-03 | 3,921,102 | -31,500 | 5.12 | 76,535,114 | 24,624,521 | 6.280 | 2013-06-28 |
| 1386 | 2013-07-02 | 3,952,602 | 29,500 | 5.16 | 76,535,114 | 24,348,028 | 6.160 | 2013-06-27 |
| 1387 | 2013-06-28 | 3,923,102 | 3,000 | 5.13 | 76,535,114 | 22,283,219 | 5.680 | 2013-06-26 |
| 1388 | 2013-06-27 | 3,920,102 | 26,000 | 5.12 | 76,535,114 | 21,795,767 | 5.560 | 2013-06-25 |
| 1389 | 2013-06-26 | 3,894,102 | -1,000 | 5.09 | 76,535,114 | 22,585,792 | 5.800 | 2013-06-24 |
| 1390 | 2013-06-25 | 3,895,102 | 6,750 | 5.09 | 76,535,114 | 23,682,220 | 6.080 | 2013-06-21 |
| 1391 | 2013-06-24 | 3,888,352 | -1,500 | 5.08 | 76,535,114 | 23,641,180 | 6.080 | 2013-06-20 |
| 1392 | 2013-06-21 | 3,889,852 | 35,500 | 5.08 | 76,535,114 | 24,895,053 | 6.400 | 2013-06-19 |
| 1393 | 2013-06-20 | 3,854,352 | -16,500 | 5.04 | 76,535,114 | 23,588,634 | 6.120 | 2013-06-18 |
| 1394 | 2013-06-19 | 3,870,852 | 2,000 | 5.06 | 76,535,114 | 23,225,112 | 6.000 | 2013-06-17 |
| 1395 | 2013-06-18 | 3,868,852 | 3,000 | 5.06 | 76,535,114 | 23,213,112 | 6.000 | 2013-06-14 |
| 1396 | 2013-06-17 | 3,865,852 | 5,000 | 5.05 | 76,535,114 | 23,504,380 | 6.080 | 2013-06-13 |
| 1397 | 2013-06-13 | 3,860,852 | 8,000 | 5.04 | 76,535,114 | 24,246,151 | 6.280 | 2013-06-10 |
| 1398 | 2013-06-11 | 3,852,852 | -11,000 | 5.03 | 76,535,114 | 24,041,796 | 6.240 | 2013-06-07 |
| 1399 | 2013-06-10 | 3,863,852 | 500 | 5.05 | 76,535,114 | 23,028,558 | 5.960 | 2013-06-06 |
| 1400 | 2013-06-07 | 3,863,352 | -3,500 | 5.05 | 76,535,114 | 22,871,044 | 5.920 | 2013-06-05 |
| 1401 | 2013-06-06 | 3,866,852 | 1,250 | 5.05 | 76,535,114 | 23,046,438 | 5.960 | 2013-06-04 |
| 1402 | 2013-06-05 | 3,865,602 | -7,500 | 5.05 | 76,535,114 | 23,502,860 | 6.080 | 2013-06-03 |
| 1403 | 2013-06-04 | 3,873,102 | -5,000 | 5.06 | 76,535,114 | 24,168,156 | 6.240 | 2013-05-31 |
| 1404 | 2013-06-03 | 3,878,102 | 2,000 | 5.07 | 76,535,114 | 24,819,853 | 6.400 | 2013-05-30 |
| 1405 | 2013-05-31 | 3,876,102 | 24,500 | 5.06 | 76,535,114 | 24,496,965 | 6.320 | 2013-05-29 |
| 1406 | 2013-05-30 | 3,851,602 | 20,750 | 5.03 | 76,535,114 | 25,420,573 | 6.600 | 2013-05-28 |
| 1407 | 2013-05-29 | 3,830,852 | -32,075 | 5.01 | 76,535,114 | 24,517,453 | 6.400 | 2013-05-27 |
| 1408 | 2013-05-28 | 3,862,927 | -27,000 | 5.05 | 76,535,114 | 22,095,942 | 5.720 | 2013-05-24 |
| 1409 | 2013-05-27 | 3,889,927 | -19,600 | 5.08 | 76,535,114 | 21,472,397 | 5.520 | 2013-05-23 |
| 1410 | 2013-05-24 | 3,909,527 | -2,000 | 5.11 | 76,535,114 | 21,267,827 | 5.440 | 2013-05-22 |
| 1411 | 2013-05-23 | 3,911,527 | -500 | 5.11 | 76,535,114 | 21,278,707 | 5.440 | 2013-05-21 |
| 1412 | 2013-05-22 | 3,912,027 | -17,000 | 5.11 | 76,535,114 | 21,750,870 | 5.560 | 2013-05-20 |
| 1413 | 2013-05-21 | 3,929,027 | -22,000 | 5.13 | 76,535,114 | 21,059,585 | 5.360 | 2013-05-16 |
| 1414 | 2013-05-20 | 3,951,027 | 8,000 | 5.16 | 76,535,114 | 21,177,505 | 5.360 | 2013-05-15 |
| 1415 | 2013-05-16 | 3,943,027 | -8,500 | 5.15 | 76,535,114 | 21,607,788 | 5.480 | 2013-05-14 |
| 1416 | 2013-05-15 | 3,951,527 | -5,000 | 5.16 | 76,535,114 | 22,128,551 | 5.600 | 2013-05-13 |
| 1417 | 2013-05-14 | 3,956,527 | -5,000 | 5.17 | 76,535,114 | 22,156,551 | 5.600 | 2013-05-10 |
| 1418 | 2013-05-13 | 3,961,527 | -13,000 | 5.18 | 76,535,114 | 22,026,090 | 5.560 | 2013-05-09 |
| 1419 | 2013-05-10 | 3,974,527 | -4,000 | 5.19 | 76,535,114 | 22,098,370 | 5.560 | 2013-05-08 |
| 1420 | 2013-05-09 | 3,978,527 | -14,500 | 5.20 | 76,535,114 | 22,438,892 | 5.640 | 2013-05-07 |
| 1421 | 2013-05-08 | 3,993,027 | -2,500 | 5.22 | 76,535,114 | 22,840,114 | 5.720 | 2013-05-06 |
| 1422 | 2013-05-07 | 3,995,527 | 6,500 | 5.22 | 76,535,114 | 22,534,772 | 5.640 | 2013-05-03 |
| 1423 | 2013-05-06 | 3,989,027 | -26,000 | 5.21 | 76,535,114 | 23,455,479 | 5.880 | 2013-05-02 |
| 1424 | 2013-05-02 | 4,015,027 | -3,500 | 5.25 | 76,535,114 | 20,717,539 | 5.160 | 2013-04-29 |
| 1425 | 2013-04-30 | 4,018,527 | 15,500 | 5.25 | 76,535,114 | 20,574,858 | 5.120 | 2013-04-26 |
| 1426 | 2013-04-29 | 4,003,027 | 7,000 | 5.23 | 76,535,114 | 20,335,377 | 5.080 | 2013-04-25 |
| 1427 | 2013-04-26 | 3,996,027 | -17,000 | 5.22 | 76,535,114 | 20,939,181 | 5.240 | 2013-04-24 |
| 1428 | 2013-04-25 | 4,013,027 | -24,750 | 5.24 | 76,535,114 | 20,867,740 | 5.200 | 2013-04-23 |
| 1429 | 2013-04-24 | 4,037,777 | 6,500 | 5.28 | 76,535,114 | 20,996,440 | 5.200 | 2013-04-22 |
| 1430 | 2013-04-23 | 4,031,277 | 8,500 | 5.27 | 76,535,114 | 20,962,640 | 5.200 | 2013-04-19 |
| 1431 | 2013-04-22 | 4,022,777 | -24,000 | 5.26 | 76,535,114 | 20,757,529 | 5.160 | 2013-04-18 |
| 1432 | 2013-04-19 | 4,046,777 | 5,000 | 5.29 | 76,535,114 | 20,881,369 | 5.160 | 2013-04-17 |
| 1433 | 2013-04-18 | 4,041,777 | -1,000 | 5.28 | 76,535,114 | 20,693,898 | 5.120 | 2013-04-16 |
| 1434 | 2013-04-17 | 4,042,777 | 15,000 | 5.28 | 76,535,114 | 21,022,440 | 5.200 | 2013-04-15 |
| 1435 | 2013-04-16 | 4,027,777 | -1,000 | 5.26 | 76,535,114 | 21,105,551 | 5.240 | 2013-04-12 |
| 1436 | 2013-04-15 | 4,028,777 | -5,500 | 5.26 | 76,535,114 | 21,916,547 | 5.440 | 2013-04-11 |
| 1437 | 2013-04-12 | 4,034,277 | -21,500 | 5.27 | 76,535,114 | 21,623,725 | 5.360 | 2013-04-10 |
| 1438 | 2013-04-11 | 4,055,777 | -500 | 5.30 | 76,535,114 | 21,738,965 | 5.360 | 2013-04-09 |
| 1439 | 2013-04-10 | 4,056,277 | -24,000 | 5.30 | 76,535,114 | 21,092,640 | 5.200 | 2013-04-08 |
| 1440 | 2013-04-09 | 4,080,277 | -16,500 | 5.33 | 76,535,114 | 21,217,440 | 5.200 | 2013-04-05 |
| 1441 | 2013-04-08 | 4,096,777 | -14,000 | 5.35 | 76,535,114 | 21,794,854 | 5.320 | 2013-04-03 |
| 1442 | 2013-04-05 | 4,110,777 | -4,500 | 5.37 | 76,535,114 | 22,855,920 | 5.560 | 2013-04-02 |
| 1443 | 2013-04-03 | 4,115,277 | -2,500 | 5.38 | 76,535,114 | 23,868,607 | 5.800 | 2013-03-28 |
| 1444 | 2013-04-02 | 4,117,777 | -11,000 | 5.38 | 76,535,114 | 24,706,662 | 6.000 | 2013-03-27 |
| 1445 | 2013-03-28 | 4,128,777 | -23,500 | 5.39 | 76,535,114 | 23,451,453 | 5.680 | 2013-03-26 |
| 1446 | 2013-03-27 | 4,152,277 | -9,500 | 5.43 | 76,535,114 | 24,581,480 | 5.920 | 2013-03-25 |
| 1447 | 2013-03-26 | 4,161,777 | -2,500 | 5.44 | 76,535,114 | 23,971,836 | 5.760 | 2013-03-22 |
| 1448 | 2013-03-25 | 4,164,277 | -13,000 | 5.44 | 76,535,114 | 24,985,662 | 6.000 | 2013-03-21 |
| 1449 | 2013-03-22 | 4,177,277 | -3,250 | 5.46 | 76,535,114 | 25,564,935 | 6.120 | 2013-03-20 |
| 1450 | 2013-03-21 | 4,180,527 | 1,500 | 5.46 | 76,535,114 | 25,919,267 | 6.200 | 2013-03-19 |
| 1451 | 2013-03-20 | 4,179,027 | 4,200 | 5.46 | 76,535,114 | 26,578,612 | 6.360 | 2013-03-18 |
| 1452 | 2013-03-19 | 4,174,827 | -9,500 | 5.45 | 76,535,114 | 27,219,872 | 6.520 | 2013-03-15 |
| 1453 | 2013-03-18 | 4,184,327 | 4,500 | 5.47 | 76,535,114 | 26,779,693 | 6.400 | 2013-03-14 |
| 1454 | 2013-03-15 | 4,179,827 | 16,500 | 5.46 | 76,535,114 | 26,416,507 | 6.320 | 2013-03-13 |
| 1455 | 2013-03-14 | 4,163,327 | 26,500 | 5.44 | 76,535,114 | 26,811,826 | 6.440 | 2013-03-12 |
| 1456 | 2013-03-13 | 4,136,827 | 9,000 | 5.41 | 76,535,114 | 27,634,004 | 6.680 | 2013-03-11 |
| 1457 | 2013-03-12 | 4,127,827 | -41,500 | 5.39 | 76,535,114 | 28,729,676 | 6.960 | 2013-03-08 |
| 1458 | 2013-03-11 | 4,169,327 | -64,500 | 5.45 | 76,535,114 | 29,185,289 | 7.000 | 2013-03-07 |
| 1459 | 2013-03-08 | 4,233,827 | 38,500 | 5.53 | 76,535,114 | 28,112,611 | 6.640 | 2013-03-06 |
| 1460 | 2013-03-07 | 4,195,327 | 125,500 | 5.49 | 76,460,114 | 28,863,850 | 6.880 | 2013-03-05 |
| 1461 | 2013-03-06 | 4,069,827 | 26,500 | 5.32 | 76,460,114 | 27,186,444 | 6.680 | 2013-03-04 |
| 1462 | 2013-03-05 | 4,043,327 | 15,000 | 5.29 | 76,460,114 | 29,597,154 | 7.320 | 2013-03-01 |
| 1463 | 2013-03-04 | 4,028,327 | 25,000 | 5.27 | 76,460,114 | 31,420,951 | 7.800 | 2013-02-28 |
| 1464 | 2013-03-01 | 4,003,327 | 34,000 | 5.24 | 76,460,114 | 32,346,882 | 8.080 | 2013-02-27 |
| 1465 | 2013-02-28 | 3,969,327 | 27,000 | 5.19 | 76,460,114 | 32,707,254 | 8.240 | 2013-02-26 |
| 1466 | 2013-02-27 | 3,942,327 | 121,500 | 5.16 | 76,460,114 | 32,327,081 | 8.200 | 2013-02-25 |
| 1467 | 2013-02-26 | 3,820,827 | 40,000 | 5.00 | 76,460,114 | 33,011,945 | 8.640 | 2013-02-22 |
| 1468 | 2013-02-25 | 3,780,827 | 103,500 | 4.94 | 76,460,114 | 32,363,879 | 8.560 | 2013-02-21 |
| 1469 | 2013-02-22 | 3,677,327 | 67,000 | 4.81 | 76,460,114 | 34,861,060 | 9.480 | 2013-02-20 |
| 1470 | 2013-02-21 | 3,610,327 | 135,500 | 4.72 | 76,460,114 | 34,081,487 | 9.440 | 2013-02-19 |
| 1471 | 2013-02-20 | 3,474,827 | -23,000 | 4.56 | 76,210,114 | 35,443,235 | 10.20 | 2013-02-18 |
| 1472 | 2013-02-19 | 3,497,827 | -19,000 | 4.59 | 76,210,114 | 33,579,139 | 9.600 | 2013-02-15 |
| 1473 | 2013-02-18 | 3,516,827 | 76,000 | 4.61 | 76,210,114 | 32,917,501 | 9.360 | 2013-02-14 |
| 1474 | 2013-02-15 | 3,440,827 | 16,500 | 4.51 | 76,210,114 | 33,444,838 | 9.720 | 2013-02-08 |
| 1475 | 2013-02-14 | 3,424,327 | 107,250 | 4.49 | 76,210,114 | 34,243,270 | 10.00 | 2013-02-07 |
| 1476 | 2013-02-08 | 3,317,077 | -44,000 | 4.35 | 76,210,114 | 32,905,404 | 9.920 | 2013-02-06 |
| 1477 | 2013-02-07 | 3,361,077 | 39,750 | 4.41 | 76,210,114 | 31,459,681 | 9.360 | 2013-02-05 |
| 1478 | 2013-02-06 | 3,321,327 | 92,000 | 4.36 | 76,210,114 | 30,954,768 | 9.320 | 2013-02-04 |
| 1479 | 2013-02-05 | 3,229,327 | -24,750 | 4.24 | 76,210,114 | 33,585,001 | 10.40 | 2013-02-01 |
| 1480 | 2013-02-04 | 3,254,077 | -9,500 | 4.27 | 76,210,114 | 30,067,671 | 9.240 | 2013-01-31 |
| 1481 | 2013-02-01 | 3,263,577 | 6,500 | 4.28 | 76,210,114 | 30,547,081 | 9.360 | 2013-01-30 |
| 1482 | 2013-01-31 | 3,257,077 | -7,150 | 4.27 | 76,210,114 | 29,965,108 | 9.200 | 2013-01-29 |
| 1483 | 2013-01-30 | 3,264,227 | -3,500 | 4.28 | 76,210,114 | 30,814,303 | 9.440 | 2013-01-28 |
| 1484 | 2013-01-29 | 3,267,727 | 35,500 | 4.29 | 76,210,114 | 31,239,470 | 9.560 | 2013-01-25 |
| 1485 | 2013-01-28 | 3,232,227 | 18,500 | 4.24 | 76,210,114 | 29,477,910 | 9.120 | 2013-01-24 |
| 1486 | 2013-01-25 | 3,213,727 | 750 | 4.22 | 76,210,114 | 30,594,681 | 9.520 | 2013-01-23 |
| 1487 | 2013-01-24 | 3,212,977 | 89,250 | 4.22 | 76,210,114 | 30,716,060 | 9.560 | 2013-01-22 |
| 1488 | 2013-01-23 | 3,123,727 | 64,000 | 4.10 | 76,210,114 | 32,486,761 | 10.40 | 2013-01-21 |
| 1489 | 2013-01-22 | 3,059,727 | 39,000 | 4.01 | 76,210,114 | 28,516,656 | 9.320 | 2013-01-18 |
| 1490 | 2013-01-21 | 3,020,727 | -9,750 | 3.96 | 76,210,114 | 24,649,132 | 8.160 | 2013-01-17 |
| 1491 | 2013-01-18 | 3,030,477 | -4,750 | 3.98 | 76,210,114 | 24,607,473 | 8.120 | 2013-01-16 |
| 1492 | 2013-01-17 | 3,035,227 | -35,000 | 3.98 | 76,210,114 | 24,767,452 | 8.160 | 2013-01-15 |
| 1493 | 2013-01-16 | 3,070,227 | -1,000 | 4.03 | 76,210,114 | 24,684,625 | 8.040 | 2013-01-14 |
| 1494 | 2013-01-15 | 3,071,227 | -38,000 | 4.03 | 76,210,114 | 24,569,816 | 8.000 | 2013-01-11 |
| 1495 | 2013-01-14 | 3,109,227 | 5,500 | 4.08 | 76,210,114 | 25,495,661 | 8.200 | 2013-01-10 |
| 1496 | 2013-01-11 | 3,103,727 | 5,750 | 4.07 | 76,210,114 | 26,071,307 | 8.400 | 2013-01-09 |
| 1497 | 2013-01-10 | 3,097,977 | 11,250 | 4.07 | 76,210,114 | 24,659,897 | 7.960 | 2013-01-08 |
| 1498 | 2013-01-09 | 3,086,727 | -25,250 | 4.05 | 76,210,114 | 25,805,038 | 8.360 | 2013-01-07 |
| 1499 | 2013-01-08 | 3,111,977 | -12,500 | 4.08 | 76,210,114 | 23,651,025 | 7.600 | 2013-01-04 |
| 1500 | 2013-01-07 | 3,124,477 | 3,000 | 4.10 | 76,210,114 | 21,746,360 | 6.960 | 2013-01-03 |
| 1501 | 2013-01-04 | 3,121,477 | 12,000 | 4.10 | 76,210,114 | 19,977,453 | 6.400 | 2013-01-02 |
| 1502 | 2013-01-03 | 3,109,477 | 24,500 | 4.08 | 76,210,114 | 19,527,516 | 6.280 | 2012-12-28 |
| 1503 | 2013-01-02 | 3,084,977 | 3,000 | 4.05 | 76,210,114 | 18,880,059 | 6.120 | 2012-12-27 |
| 1504 | 2012-12-28 | 3,081,977 | 900 | 4.04 | 76,210,114 | 18,984,978 | 6.160 | 2012-12-21 |
| 1505 | 2012-12-21 | 3,081,077 | 16,500 | 4.04 | 76,210,114 | 18,732,948 | 6.080 | 2012-12-19 |
| 1506 | 2012-12-20 | 3,064,577 | -1,250 | 4.02 | 76,210,114 | 18,632,628 | 6.080 | 2012-12-18 |
| 1507 | 2012-12-19 | 3,065,827 | -650 | 4.02 | 76,210,114 | 19,008,127 | 6.200 | 2012-12-17 |
| 1508 | 2012-12-18 | 3,066,477 | 25,000 | 4.02 | 76,210,114 | 19,380,135 | 6.320 | 2012-12-14 |
| 1509 | 2012-12-17 | 3,041,477 | -500 | 3.99 | 76,210,114 | 18,613,839 | 6.120 | 2012-12-13 |
| 1510 | 2012-12-14 | 3,041,977 | 1,000 | 3.99 | 76,210,114 | 18,616,899 | 6.120 | 2012-12-12 |
| 1511 | 2012-12-13 | 3,040,977 | 7,500 | 3.99 | 76,210,114 | 18,367,501 | 6.040 | 2012-12-11 |
| 1512 | 2012-12-12 | 3,033,477 | -250 | 3.98 | 76,210,114 | 18,079,523 | 5.960 | 2012-12-10 |
| 1513 | 2012-12-10 | 3,033,727 | 6,000 | 3.98 | 76,210,114 | 18,445,060 | 6.080 | 2012-12-06 |
| 1514 | 2012-12-07 | 3,027,727 | -2,250 | 3.97 | 76,210,114 | 18,529,689 | 6.120 | 2012-12-05 |
| 1515 | 2012-12-05 | 3,029,977 | 2,500 | 3.98 | 76,210,114 | 18,664,658 | 6.160 | 2012-12-03 |
| 1516 | 2012-11-30 | 3,027,477 | -26,000 | 3.97 | 76,210,114 | 18,528,159 | 6.120 | 2012-11-28 |
| 1517 | 2012-11-29 | 3,053,477 | -5,000 | 4.01 | 76,210,114 | 18,320,862 | 6.000 | 2012-11-27 |
| 1518 | 2012-11-28 | 3,058,477 | -250 | 4.01 | 76,210,114 | 18,962,557 | 6.200 | 2012-11-26 |
| 1519 | 2012-11-27 | 3,058,727 | 6,250 | 4.01 | 76,210,114 | 19,208,806 | 6.280 | 2012-11-23 |
| 1520 | 2012-11-26 | 3,052,477 | 1,500 | 4.01 | 76,210,114 | 18,314,862 | 6.000 | 2012-11-22 |
| 1521 | 2012-11-23 | 3,050,977 | 6,500 | 4.00 | 76,210,114 | 16,719,354 | 5.480 | 2012-11-21 |
| 1522 | 2012-11-22 | 3,044,477 | 2,500 | 3.99 | 76,210,114 | 15,587,722 | 5.120 | 2012-11-20 |
| 1523 | 2012-11-20 | 3,041,977 | 4,000 | 3.99 | 76,210,114 | 15,696,601 | 5.160 | 2012-11-16 |
| 1524 | 2012-11-19 | 3,037,977 | -2,500 | 3.99 | 76,210,114 | 15,311,404 | 5.040 | 2012-11-15 |
| 1525 | 2012-11-16 | 3,040,477 | -10,000 | 3.99 | 76,210,114 | 15,810,480 | 5.200 | 2012-11-14 |
| 1526 | 2012-11-15 | 3,050,477 | -450 | 4.00 | 76,210,114 | 15,862,480 | 5.200 | 2012-11-13 |
| 1527 | 2012-11-13 | 3,050,927 | -4,250 | 4.00 | 76,210,114 | 16,352,969 | 5.360 | 2012-11-09 |
| 1528 | 2012-11-08 | 3,055,177 | -1,600 | 4.01 | 76,210,114 | 16,497,956 | 5.400 | 2012-11-06 |
| 1529 | 2012-11-01 | 3,056,777 | 13,902 | 4.01 | 76,210,114 | 14,917,072 | 4.880 | 2012-10-30 |
| 1530 | 2012-10-31 | 3,042,875 | 1,000 | 3.99 | 76,210,114 | 15,092,660 | 4.960 | 2012-10-29 |
| 1531 | 2012-10-29 | 3,041,875 | -12,250 | 3.99 | 76,210,114 | 14,966,025 | 4.920 | 2012-10-25 |
| 1532 | 2012-10-26 | 3,054,125 | -11,000 | 4.01 | 76,210,114 | 14,781,965 | 4.840 | 2012-10-24 |
| 1533 | 2012-10-25 | 3,065,125 | -15,500 | 4.02 | 76,210,114 | 15,080,415 | 4.920 | 2012-10-22 |
| 1534 | 2012-10-24 | 3,080,625 | 500 | 4.04 | 76,210,114 | 15,526,350 | 5.040 | 2012-10-19 |
| 1535 | 2012-10-22 | 3,080,125 | 750 | 4.04 | 76,210,114 | 15,523,830 | 5.040 | 2012-10-18 |
| 1536 | 2012-10-19 | 3,079,375 | -3,500 | 4.04 | 76,210,114 | 15,396,875 | 5.000 | 2012-10-17 |
| 1537 | 2012-10-18 | 3,082,875 | -1,300 | 4.05 | 76,210,114 | 15,414,375 | 5.000 | 2012-10-16 |
| 1538 | 2012-10-12 | 3,084,175 | 2,300 | 4.05 | 76,210,114 | 15,790,976 | 5.120 | 2012-10-10 |
| 1539 | 2012-10-11 | 3,081,875 | -5,000 | 4.04 | 76,210,114 | 15,532,650 | 5.040 | 2012-10-09 |
| 1540 | 2012-10-10 | 3,086,875 | 5,000 | 4.05 | 76,210,114 | 15,804,800 | 5.120 | 2012-10-08 |
| 1541 | 2012-10-08 | 3,081,875 | -3,500 | 4.04 | 76,210,114 | 16,025,750 | 5.200 | 2012-10-04 |
| 1542 | 2012-10-05 | 3,085,375 | -3,052,075 | 4.05 | 76,210,114 | 16,043,950 | 5.200 | 2012-10-03 |
| 1543 | 2012-09-19 | 6,137,450 | 3,068,725 | 8.05 | 76,210,114 | 33,878,724 | 5.520 | 2012-09-17 |
| 1544 | 2012-09-18 | 3,068,725 | 250 | 4.03 | 76,210,114 | 17,184,860 | 5.600 | 2012-09-14 |
| 1545 | 2012-09-17 | 3,068,475 | -1,250 | 4.03 | 76,210,114 | 16,937,982 | 5.520 | 2012-09-13 |
| 1546 | 2012-09-14 | 3,069,725 | -250 | 4.03 | 76,210,114 | 16,453,726 | 5.360 | 2012-09-12 |
| 1547 | 2012-09-13 | 3,069,975 | -8,750 | 4.03 | 76,210,114 | 17,191,860 | 5.600 | 2012-09-11 |
| 1548 | 2012-09-12 | 3,078,725 | -1,000 | 4.04 | 76,210,114 | 17,487,158 | 5.680 | 2012-09-10 |
| 1549 | 2012-09-11 | 3,079,725 | -7,250 | 4.04 | 76,210,114 | 15,768,192 | 5.120 | 2012-09-07 |
| 1550 | 2012-09-10 | 3,086,975 | -350 | 4.05 | 76,210,114 | 15,064,438 | 4.880 | 2012-09-06 |
| 1551 | 2012-09-06 | 3,087,325 | 46,500 | 4.05 | 76,210,114 | 15,313,132 | 4.960 | 2012-09-04 |
| 1552 | 2012-09-05 | 3,040,825 | 250 | 3.99 | 76,210,114 | 13,622,896 | 4.480 | 2012-09-03 |
| 1553 | 2012-09-04 | 3,040,575 | 2,000 | 3.99 | 76,210,114 | 14,351,514 | 4.720 | 2012-08-31 |
| 1554 | 2012-09-03 | 3,038,575 | 28,750 | 3.99 | 76,210,114 | 14,585,160 | 4.800 | 2012-08-30 |
| 1555 | 2012-08-31 | 3,009,825 | -13,750 | 3.95 | 76,210,114 | 15,891,876 | 5.280 | 2012-08-29 |
| 1556 | 2012-08-27 | 3,023,575 | -500 | 3.97 | 76,210,114 | 18,383,336 | 6.080 | 2012-08-23 |
| 1557 | 2012-08-24 | 3,024,075 | -900 | 3.97 | 76,210,114 | 18,628,302 | 6.160 | 2012-08-22 |
| 1558 | 2012-08-23 | 3,024,975 | 500 | 3.97 | 76,210,114 | 18,633,846 | 6.160 | 2012-08-21 |
| 1559 | 2012-08-21 | 3,024,475 | 2,750 | 3.97 | 76,210,114 | 18,872,724 | 6.240 | 2012-08-17 |
| 1560 | 2012-08-16 | 3,021,725 | 500 | 3.96 | 76,210,114 | 18,855,564 | 6.240 | 2012-08-14 |
| 1561 | 2012-08-15 | 3,021,225 | 10,000 | 3.96 | 76,210,114 | 18,852,444 | 6.240 | 2012-08-13 |
| 1562 | 2012-08-13 | 3,011,225 | -11,250 | 3.95 | 76,210,114 | 18,790,044 | 6.240 | 2012-08-09 |
| 1563 | 2012-08-09 | 3,022,475 | -6,250 | 3.97 | 76,210,114 | 19,343,840 | 6.400 | 2012-08-07 |
| 1564 | 2012-08-07 | 3,028,725 | 6,000 | 3.97 | 76,210,114 | 19,141,542 | 6.320 | 2012-08-03 |
| 1565 | 2012-08-06 | 3,022,725 | 5,000 | 3.97 | 76,210,114 | 19,103,622 | 6.320 | 2012-08-02 |
| 1566 | 2012-08-03 | 3,017,725 | 6,000 | 3.96 | 76,210,114 | 18,589,186 | 6.160 | 2012-08-01 |
| 1567 | 2012-08-02 | 3,011,725 | -2,500 | 3.95 | 76,210,114 | 18,552,226 | 6.160 | 2012-07-31 |
| 1568 | 2012-07-31 | 3,014,225 | -7,750 | 3.96 | 76,210,114 | 18,808,764 | 6.240 | 2012-07-27 |
| 1569 | 2012-07-30 | 3,021,975 | -3,750 | 3.97 | 76,210,114 | 18,615,366 | 6.160 | 2012-07-26 |
| 1570 | 2012-07-27 | 3,025,725 | 16,000 | 3.97 | 76,210,114 | 18,396,408 | 6.080 | 2012-07-25 |
| 1571 | 2012-07-23 | 3,009,725 | 31,500 | 3.95 | 76,210,114 | 19,262,240 | 6.400 | 2012-07-19 |
| 1572 | 2012-07-20 | 2,978,225 | -500 | 3.91 | 76,210,114 | 18,822,382 | 6.320 | 2012-07-18 |
| 1573 | 2012-07-19 | 2,978,725 | -11,250 | 3.91 | 76,210,114 | 19,063,840 | 6.400 | 2012-07-17 |
| 1574 | 2012-07-16 | 2,989,975 | 2,500 | 3.92 | 76,210,114 | 18,657,444 | 6.240 | 2012-07-12 |
| 1575 | 2012-07-13 | 2,987,475 | -250 | 3.92 | 76,210,114 | 18,880,842 | 6.320 | 2012-07-11 |
| 1576 | 2012-07-12 | 2,987,725 | -3,750 | 3.92 | 76,210,114 | 17,926,350 | 6.000 | 2012-07-10 |
| 1577 | 2012-07-11 | 2,991,475 | -500 | 3.93 | 76,210,114 | 18,188,168 | 6.080 | 2012-07-09 |
| 1578 | 2012-07-05 | 2,991,975 | -500 | 3.93 | 76,210,114 | 17,951,850 | 6.000 | 2012-07-03 |
| 1579 | 2012-07-04 | 2,992,475 | -1,250 | 3.93 | 76,210,114 | 18,194,248 | 6.080 | 2012-06-29 |
| 1580 | 2012-07-03 | 2,993,725 | 1,500 | 3.93 | 76,210,114 | 17,962,350 | 6.000 | 2012-06-28 |
| 1581 | 2012-06-29 | 2,992,225 | 1,500 | 3.93 | 76,210,114 | 17,953,350 | 6.000 | 2012-06-27 |
| 1582 | 2012-06-28 | 2,990,725 | 10,000 | 3.92 | 76,210,114 | 17,944,350 | 6.000 | 2012-06-26 |
| 1583 | 2012-06-27 | 2,980,725 | -1,250 | 3.91 | 76,210,114 | 18,122,808 | 6.080 | 2012-06-25 |
| 1584 | 2012-06-22 | 2,981,975 | 1,000 | 3.91 | 76,210,114 | 19,084,640 | 6.400 | 2012-06-20 |
| 1585 | 2012-06-21 | 2,980,975 | 3,000 | 3.91 | 76,210,114 | 18,124,328 | 6.080 | 2012-06-19 |
| 1586 | 2012-06-15 | 2,977,975 | 500 | 3.91 | 76,210,114 | 17,391,374 | 5.840 | 2012-06-13 |
| 1587 | 2012-06-14 | 2,977,475 | 2,500 | 3.91 | 76,210,114 | 17,864,850 | 6.000 | 2012-06-12 |
| 1588 | 2012-06-13 | 2,974,975 | 2,500 | 3.90 | 76,210,114 | 17,849,850 | 6.000 | 2012-06-11 |
| 1589 | 2012-06-12 | 2,972,475 | -1,000 | 3.90 | 76,210,114 | 17,121,456 | 5.760 | 2012-06-08 |
| 1590 | 2012-06-08 | 2,973,475 | 1,250 | 3.90 | 76,210,114 | 17,127,216 | 5.760 | 2012-06-06 |
| 1591 | 2012-06-07 | 2,972,225 | 500 | 3.90 | 76,210,114 | 17,357,794 | 5.840 | 2012-06-05 |
| 1592 | 2012-06-06 | 2,971,725 | 1,000 | 3.90 | 76,210,114 | 16,879,398 | 5.680 | 2012-06-04 |
| 1593 | 2012-06-04 | 2,970,725 | 5,250 | 3.90 | 76,210,114 | 17,586,692 | 5.920 | 2012-05-31 |
| 1594 | 2012-06-01 | 2,965,475 | 1,500 | 3.89 | 76,210,114 | 17,555,612 | 5.920 | 2012-05-30 |
| 1595 | 2012-05-29 | 2,963,975 | 1,250 | 3.89 | 76,210,114 | 17,783,850 | 6.000 | 2012-05-25 |
| 1596 | 2012-05-28 | 2,962,725 | 9,250 | 3.89 | 76,210,114 | 17,776,350 | 6.000 | 2012-05-24 |
| 1597 | 2012-05-25 | 2,953,475 | 10,000 | 3.88 | 76,210,114 | 17,720,850 | 6.000 | 2012-05-23 |
| 1598 | 2012-05-22 | 2,943,475 | -6,500 | 3.86 | 76,210,114 | 16,718,938 | 5.680 | 2012-05-18 |
| 1599 | 2012-05-21 | 2,949,975 | 1,250 | 3.87 | 76,210,114 | 17,227,854 | 5.840 | 2012-05-17 |
| 1600 | 2012-05-18 | 2,948,725 | -250 | 3.87 | 76,210,114 | 17,220,554 | 5.840 | 2012-05-16 |
| 1601 | 2012-05-17 | 2,948,975 | -13 | 3.87 | 76,210,114 | 18,401,604 | 6.240 | 2012-05-15 |
| 1602 | 2012-05-14 | 2,948,988 | 500 | 3.87 | 76,210,114 | 18,637,604 | 6.320 | 2012-05-10 |
| 1603 | 2012-05-11 | 2,948,488 | 2,500 | 3.87 | 76,210,114 | 18,398,565 | 6.240 | 2012-05-09 |
| 1604 | 2012-05-08 | 2,945,988 | -4,000 | 3.87 | 76,210,114 | 19,797,039 | 6.720 | 2012-05-04 |
| 1605 | 2012-05-04 | 2,949,988 | -3,500 | 3.87 | 76,210,114 | 20,059,918 | 6.800 | 2012-05-02 |
| 1606 | 2012-05-03 | 2,953,488 | -9,750 | 3.88 | 76,210,114 | 19,374,881 | 6.560 | 2012-04-30 |
| 1607 | 2012-05-02 | 2,963,238 | 750 | 3.89 | 76,210,114 | 19,675,900 | 6.640 | 2012-04-27 |
| 1608 | 2012-04-26 | 2,962,488 | 250 | 3.89 | 76,210,114 | 20,381,917 | 6.880 | 2012-04-24 |
| 1609 | 2012-04-25 | 2,962,238 | -250 | 3.89 | 76,210,114 | 20,380,197 | 6.880 | 2012-04-23 |
| 1610 | 2012-04-23 | 2,962,488 | 5,250 | 3.89 | 76,210,114 | 20,855,916 | 7.040 | 2012-04-19 |
| 1611 | 2012-04-19 | 2,957,238 | 2,500 | 3.88 | 76,210,114 | 19,399,481 | 6.560 | 2012-04-17 |
| 1612 | 2012-04-18 | 2,954,738 | -6,350 | 3.88 | 76,210,114 | 19,855,839 | 6.720 | 2012-04-16 |
| 1613 | 2012-04-13 | 2,961,088 | 1,250 | 3.89 | 76,210,114 | 20,372,285 | 6.880 | 2012-04-11 |
| 1614 | 2012-04-12 | 2,959,838 | 1,500 | 3.88 | 76,210,114 | 20,363,685 | 6.880 | 2012-04-10 |
| 1615 | 2012-04-11 | 2,958,338 | -1,750 | 3.88 | 76,210,114 | 21,063,367 | 7.120 | 2012-04-05 |
| 1616 | 2012-04-10 | 2,960,088 | 750 | 3.88 | 76,210,114 | 20,602,212 | 6.960 | 2012-04-03 |
| 1617 | 2012-04-03 | 2,959,338 | -5,000 | 3.88 | 76,210,114 | 20,833,740 | 7.040 | 2012-03-30 |
| 1618 | 2012-04-02 | 2,964,338 | 4,250 | 3.89 | 76,210,114 | 20,868,940 | 7.040 | 2012-03-29 |
| 1619 | 2012-03-29 | 2,960,088 | 22,750 | 3.88 | 76,210,114 | 20,602,212 | 6.960 | 2012-03-27 |
| 1620 | 2012-03-27 | 2,937,338 | 2,500 | 3.85 | 76,210,114 | 21,853,795 | 7.440 | 2012-03-23 |
| 1621 | 2012-03-26 | 2,934,838 | -250 | 3.85 | 76,210,114 | 22,304,769 | 7.600 | 2012-03-22 |
| 1622 | 2012-03-23 | 2,935,088 | 2,500 | 3.85 | 76,210,114 | 22,541,476 | 7.680 | 2012-03-21 |
| 1623 | 2012-03-22 | 2,932,588 | 3,250 | 3.85 | 76,210,114 | 21,583,848 | 7.360 | 2012-03-20 |
| 1624 | 2012-03-13 | 2,929,338 | -3,000 | 7.58 | 38,631,989 | 22,966,010 | 7.840 | 2012-03-09 |
| 1625 | 2012-03-12 | 2,932,338 | -250 | 7.59 | 38,631,989 | 22,754,943 | 7.760 | 2012-03-08 |
| 1626 | 2012-03-09 | 2,932,588 | -500 | 7.59 | 38,631,989 | 22,053,062 | 7.520 | 2012-03-07 |
| 1627 | 2012-03-08 | 2,933,088 | 18,750 | 7.59 | 38,631,989 | 22,526,116 | 7.680 | 2012-03-06 |
| 1628 | 2012-03-07 | 2,914,338 | 12,500 | 7.54 | 38,631,989 | 23,314,704 | 8.000 | 2012-03-05 |
| 1629 | 2012-03-06 | 2,901,838 | -10,750 | 7.51 | 38,631,989 | 23,678,998 | 8.160 | 2012-03-02 |
| 1630 | 2012-03-05 | 2,912,588 | 13,500 | 7.54 | 38,631,989 | 23,300,704 | 8.000 | 2012-03-01 |
| 1631 | 2012-03-02 | 2,899,088 | -2,000 | 7.50 | 38,631,989 | 23,192,704 | 8.000 | 2012-02-29 |
| 1632 | 2012-03-01 | 2,901,088 | 5,750 | 7.51 | 38,631,989 | 23,208,704 | 8.000 | 2012-02-28 |
| 1633 | 2012-02-29 | 2,895,338 | -10,000 | 7.49 | 38,631,989 | 23,394,331 | 8.080 | 2012-02-27 |
| 1634 | 2012-02-28 | 2,905,338 | 16,750 | 7.53 | 38,594,489 | 24,404,839 | 8.400 | 2012-02-24 |
| 1635 | 2012-02-27 | 2,888,588 | -1,250 | 7.48 | 38,594,489 | 23,801,965 | 8.240 | 2012-02-23 |
| 1636 | 2012-02-24 | 2,889,838 | -4,000 | 7.49 | 38,594,489 | 24,274,639 | 8.400 | 2012-02-22 |
| 1637 | 2012-02-23 | 2,893,838 | 8,000 | 7.50 | 38,594,489 | 25,002,760 | 8.640 | 2012-02-21 |
| 1638 | 2012-02-22 | 2,885,838 | -6,750 | 7.48 | 38,594,489 | 25,164,507 | 8.720 | 2012-02-20 |
| 1639 | 2012-02-21 | 2,892,588 | 2,500 | 7.49 | 38,594,489 | 25,454,774 | 8.800 | 2012-02-17 |
| 1640 | 2012-02-20 | 2,890,088 | 4,000 | 7.49 | 38,594,489 | 25,201,567 | 8.720 | 2012-02-16 |
| 1641 | 2012-02-17 | 2,886,088 | -4,250 | 7.48 | 38,594,489 | 25,397,574 | 8.800 | 2012-02-15 |
| 1642 | 2012-02-16 | 2,890,338 | -10,000 | 7.49 | 38,594,489 | 24,047,612 | 8.320 | 2012-02-14 |
| 1643 | 2012-02-15 | 2,900,338 | -1,250 | 7.51 | 38,594,489 | 24,826,893 | 8.560 | 2012-02-13 |
| 1644 | 2012-02-14 | 2,901,588 | 21,250 | 7.52 | 38,594,489 | 24,373,339 | 8.400 | 2012-02-10 |
| 1645 | 2012-02-13 | 2,880,338 | -12,250 | 7.46 | 38,594,489 | 26,038,256 | 9.040 | 2012-02-09 |
| 1646 | 2012-02-10 | 2,892,588 | -11,500 | 7.49 | 38,594,489 | 24,529,146 | 8.480 | 2012-02-08 |
| 1647 | 2012-02-09 | 2,904,088 | 5,750 | 7.52 | 38,594,489 | 25,555,974 | 8.800 | 2012-02-07 |
| 1648 | 2012-02-08 | 2,898,338 | -6,750 | 7.51 | 38,594,489 | 25,969,108 | 8.960 | 2012-02-06 |
| 1649 | 2012-02-07 | 2,905,088 | -1,250 | 7.53 | 38,594,489 | 23,240,704 | 8.000 | 2012-02-03 |
| 1650 | 2012-02-06 | 2,906,338 | 2,000 | 7.53 | 38,594,489 | 21,158,141 | 7.280 | 2012-02-02 |
| 1651 | 2012-02-03 | 2,904,338 | -2,250 | 7.53 | 38,594,489 | 19,517,151 | 6.720 | 2012-02-01 |
| 1652 | 2012-01-31 | 2,906,588 | 900 | 7.53 | 38,594,489 | 18,834,690 | 6.480 | 2012-01-27 |
| 1653 | 2012-01-30 | 2,905,688 | 25,000 | 7.53 | 38,594,489 | 19,526,223 | 6.720 | 2012-01-26 |
| 1654 | 2012-01-27 | 2,880,688 | 14,250 | 7.46 | 38,594,489 | 19,358,223 | 6.720 | 2012-01-20 |
| 1655 | 2012-01-16 | 2,866,438 | -5,000 | 7.43 | 38,594,489 | 16,969,313 | 5.920 | 2012-01-12 |
| 1656 | 2012-01-12 | 2,871,438 | -19,500 | 7.44 | 38,594,489 | 16,539,483 | 5.760 | 2012-01-10 |
| 1657 | 2012-01-09 | 2,890,938 | 3,750 | 7.49 | 38,594,489 | 16,883,078 | 5.840 | 2012-01-05 |
| 1658 | 2012-01-05 | 2,887,188 | 12,500 | 7.48 | 38,594,489 | 16,630,203 | 5.760 | 2012-01-03 |
| 1659 | 2012-01-04 | 2,874,688 | 1,250 | 7.45 | 38,594,489 | 15,868,278 | 5.520 | 2011-12-30 |
| 1660 | 2011-12-30 | 2,873,438 | 5,500 | 7.45 | 38,594,489 | 16,091,253 | 5.600 | 2011-12-28 |
| 1661 | 2011-12-29 | 2,867,938 | 22,500 | 7.43 | 38,594,489 | 16,519,323 | 5.760 | 2011-12-23 |
| 1662 | 2011-12-28 | 2,845,438 | 16,500 | 7.37 | 38,594,489 | 16,617,358 | 5.840 | 2011-12-22 |
| 1663 | 2011-12-23 | 2,828,938 | 7,250 | 7.33 | 38,594,489 | 16,973,628 | 6.000 | 2011-12-21 |
| 1664 | 2011-12-22 | 2,821,688 | 3,000 | 7.31 | 38,594,489 | 17,381,598 | 6.160 | 2011-12-20 |
| 1665 | 2011-12-20 | 2,818,688 | -6,750 | 7.30 | 38,594,489 | 17,588,613 | 6.240 | 2011-12-16 |
| 1666 | 2011-12-19 | 2,825,438 | 11,000 | 7.32 | 38,594,489 | 17,630,733 | 6.240 | 2011-12-15 |
| 1667 | 2011-12-16 | 2,814,438 | 3,750 | 7.29 | 38,594,489 | 17,562,093 | 6.240 | 2011-12-14 |
| 1668 | 2011-12-14 | 2,810,688 | -4,750 | 7.28 | 38,594,489 | 19,337,533 | 6.880 | 2011-12-12 |
| 1669 | 2011-12-13 | 2,815,438 | 2,250 | 7.29 | 38,594,489 | 19,595,448 | 6.960 | 2011-12-09 |
| 1670 | 2011-12-12 | 2,813,188 | 2,000 | 7.29 | 38,594,489 | 20,029,899 | 7.120 | 2011-12-08 |
| 1671 | 2011-12-09 | 2,811,188 | 1,250 | 7.28 | 38,594,489 | 19,790,764 | 7.040 | 2011-12-07 |
| 1672 | 2011-12-07 | 2,809,938 | 2,250 | 7.28 | 38,594,489 | 20,231,554 | 7.200 | 2011-12-05 |
| 1673 | 2011-12-06 | 2,807,688 | 1,250 | 7.27 | 38,594,489 | 20,439,969 | 7.280 | 2011-12-02 |
| 1674 | 2011-12-05 | 2,806,438 | 2,750 | 7.27 | 38,594,489 | 20,879,899 | 7.440 | 2011-12-01 |
| 1675 | 2011-12-02 | 2,803,688 | -250 | 7.26 | 38,594,489 | 20,410,849 | 7.280 | 2011-11-30 |
| 1676 | 2011-12-01 | 2,803,938 | -1,250 | 7.27 | 38,594,489 | 20,636,984 | 7.360 | 2011-11-29 |
| 1677 | 2011-11-30 | 2,805,188 | -15,250 | 7.27 | 38,594,489 | 20,197,354 | 7.200 | 2011-11-28 |
| 1678 | 2011-11-29 | 2,820,438 | -5,000 | 7.31 | 38,594,489 | 19,855,884 | 7.040 | 2011-11-25 |
| 1679 | 2011-11-28 | 2,825,438 | -9,250 | 7.32 | 38,594,489 | 20,117,119 | 7.120 | 2011-11-24 |
| 1680 | 2011-11-25 | 2,834,688 | -3,750 | 7.34 | 38,594,489 | 20,182,979 | 7.120 | 2011-11-23 |
| 1681 | 2011-11-24 | 2,838,438 | -5,000 | 7.35 | 38,594,489 | 20,890,904 | 7.360 | 2011-11-22 |
| 1682 | 2011-11-23 | 2,843,438 | 7,500 | 7.37 | 38,594,489 | 20,700,229 | 7.280 | 2011-11-21 |
| 1683 | 2011-11-22 | 2,835,938 | -16,250 | 7.35 | 38,594,489 | 20,872,504 | 7.360 | 2011-11-18 |
| 1684 | 2011-11-21 | 2,852,188 | -3,500 | 7.39 | 38,594,489 | 21,904,804 | 7.680 | 2011-11-17 |
| 1685 | 2011-11-18 | 2,855,688 | -8,750 | 7.40 | 38,594,489 | 22,160,139 | 7.760 | 2011-11-16 |
| 1686 | 2011-11-17 | 2,864,438 | -1,750 | 7.42 | 38,594,489 | 22,915,504 | 8.000 | 2011-11-15 |
| 1687 | 2011-11-16 | 2,866,188 | 5,500 | 7.43 | 38,594,489 | 20,865,849 | 7.280 | 2011-11-14 |
| 1688 | 2011-11-15 | 2,860,688 | -12,750 | 7.41 | 38,594,489 | 21,054,664 | 7.360 | 2011-11-11 |
| 1689 | 2011-11-14 | 2,873,438 | 58,250 | 7.45 | 38,594,489 | 20,688,754 | 7.200 | 2011-11-10 |
| 1690 | 2011-11-11 | 2,815,188 | -2,750 | 7.29 | 38,594,489 | 21,395,429 | 7.600 | 2011-11-09 |
| 1691 | 2011-11-10 | 2,817,938 | -500 | 7.30 | 38,594,489 | 20,740,024 | 7.360 | 2011-11-08 |
| 1692 | 2011-11-09 | 2,818,438 | 3,000 | 7.30 | 38,594,489 | 21,194,654 | 7.520 | 2011-11-07 |
| 1693 | 2011-11-08 | 2,815,438 | -9,000 | 7.29 | 38,594,489 | 21,622,564 | 7.680 | 2011-11-04 |
| 1694 | 2011-11-07 | 2,824,438 | 17,500 | 7.32 | 38,594,489 | 21,013,819 | 7.440 | 2011-11-03 |
| 1695 | 2011-11-04 | 2,806,938 | 15,250 | 7.27 | 38,594,489 | 22,680,059 | 8.080 | 2011-11-02 |
| 1696 | 2011-11-03 | 2,791,688 | -19,750 | 7.23 | 38,594,489 | 20,100,154 | 7.200 | 2011-11-01 |
| 1697 | 2011-11-02 | 2,811,438 | 11,250 | 7.28 | 38,594,489 | 22,266,589 | 7.920 | 2011-10-31 |
| 1698 | 2011-11-01 | 2,800,188 | 16,500 | 7.26 | 38,594,489 | 24,193,624 | 8.640 | 2011-10-28 |
| 1699 | 2011-10-31 | 2,783,688 | 3,000 | 7.21 | 38,594,489 | 19,819,859 | 7.120 | 2011-10-27 |
| 1700 | 2011-10-28 | 2,780,688 | -3,750 | 7.20 | 38,594,489 | 17,796,403 | 6.400 | 2011-10-26 |
| 1701 | 2011-10-27 | 2,784,438 | 2,750 | 7.21 | 38,594,489 | 17,820,403 | 6.400 | 2011-10-25 |
| 1702 | 2011-10-26 | 2,781,688 | 8,750 | 7.21 | 38,594,489 | 17,802,803 | 6.400 | 2011-10-24 |
| 1703 | 2011-10-25 | 2,772,938 | 2,250 | 7.18 | 38,594,489 | 16,193,958 | 5.840 | 2011-10-21 |
| 1704 | 2011-10-24 | 2,770,688 | 2,000 | 7.18 | 38,594,489 | 15,515,853 | 5.600 | 2011-10-20 |
| 1705 | 2011-10-21 | 2,768,688 | -13,000 | 7.17 | 38,594,489 | 17,276,613 | 6.240 | 2011-10-19 |
| 1706 | 2011-10-20 | 2,781,688 | -9,750 | 7.21 | 38,594,489 | 17,135,198 | 6.160 | 2011-10-18 |
| 1707 | 2011-10-19 | 2,791,438 | 1,250 | 7.23 | 38,594,489 | 19,651,724 | 7.040 | 2011-10-17 |
| 1708 | 2011-10-18 | 2,790,188 | -5,000 | 7.23 | 38,594,489 | 19,642,924 | 7.040 | 2011-10-14 |
| 1709 | 2011-10-17 | 2,795,188 | 31,250 | 7.24 | 38,594,489 | 19,678,124 | 7.040 | 2011-10-13 |
| 1710 | 2011-10-14 | 2,763,938 | -2,250 | 7.16 | 38,594,489 | 17,025,858 | 6.160 | 2011-10-12 |
| 1711 | 2011-10-13 | 2,766,188 | -17,250 | 7.17 | 38,594,489 | 17,039,718 | 6.160 | 2011-10-11 |
| 1712 | 2011-10-12 | 2,783,438 | 13,750 | 7.21 | 38,594,489 | 15,809,928 | 5.680 | 2011-10-10 |
| 1713 | 2011-10-11 | 2,769,688 | 29,750 | 7.18 | 38,594,489 | 14,845,528 | 5.360 | 2011-10-07 |
| 1714 | 2011-10-10 | 2,739,938 | -2,250 | 7.10 | 38,594,489 | 14,028,483 | 5.120 | 2011-10-06 |
| 1715 | 2011-10-07 | 2,742,188 | 7,250 | 7.11 | 38,594,489 | 13,601,252 | 4.960 | 2011-10-04 |
| 1716 | 2011-10-06 | 2,734,938 | 4,750 | 7.09 | 38,594,489 | 13,346,497 | 4.880 | 2011-10-03 |
| 1717 | 2011-10-04 | 2,730,188 | 5,750 | 7.07 | 38,594,489 | 15,289,053 | 5.600 | 2011-09-30 |
| 1718 | 2011-10-03 | 2,724,438 | -27,000 | 7.06 | 38,594,489 | 16,346,628 | 6.000 | 2011-09-28 |
| 1719 | 2011-09-30 | 2,751,438 | -12,500 | 7.13 | 38,594,489 | 16,948,858 | 6.160 | 2011-09-27 |
| 1720 | 2011-09-28 | 2,763,938 | 21,750 | 7.16 | 38,594,489 | 16,141,398 | 5.840 | 2011-09-26 |
| 1721 | 2011-09-27 | 2,742,188 | 28,500 | 7.11 | 38,594,489 | 20,621,254 | 7.520 | 2011-09-23 |
| 1722 | 2011-09-26 | 2,713,688 | 30,750 | 7.03 | 38,594,489 | 23,880,454 | 8.800 | 2011-09-22 |
| 1723 | 2011-09-23 | 2,682,938 | 2,000 | 6.95 | 38,594,489 | 24,683,030 | 9.200 | 2011-09-21 |
| 1724 | 2011-09-20 | 2,680,938 | 4,500 | 6.95 | 38,594,489 | 26,380,430 | 9.840 | 2011-09-16 |
| 1725 | 2011-09-16 | 2,676,438 | 6,250 | 6.93 | 38,594,489 | 25,265,575 | 9.440 | 2011-09-14 |
| 1726 | 2011-09-15 | 2,670,188 | 2,500 | 6.92 | 38,594,489 | 26,701,880 | 10.00 | 2011-09-12 |
| 1727 | 2011-09-12 | 2,667,688 | 9,250 | 6.91 | 38,594,489 | 27,957,370 | 10.48 | 2011-09-08 |
| 1728 | 2011-09-09 | 2,658,438 | 13,250 | 6.89 | 38,594,489 | 27,435,080 | 10.32 | 2011-09-07 |
| 1729 | 2011-09-08 | 2,645,188 | 1,000 | 6.85 | 38,594,489 | 28,144,800 | 10.64 | 2011-09-06 |
| 1730 | 2011-09-07 | 2,644,188 | 4,000 | 6.85 | 38,594,489 | 27,288,020 | 10.32 | 2011-09-05 |
| 1731 | 2011-09-06 | 2,640,188 | -750 | 6.84 | 38,594,489 | 29,992,536 | 11.36 | 2011-09-02 |
| 1732 | 2011-09-05 | 2,640,938 | 11,250 | 6.84 | 38,594,489 | 31,268,706 | 11.84 | 2011-09-01 |
| 1733 | 2011-09-02 | 2,629,688 | -6,250 | 6.81 | 38,594,489 | 29,452,506 | 11.20 | 2011-08-31 |
| 1734 | 2011-09-01 | 2,635,938 | 6,250 | 6.83 | 38,594,489 | 28,257,255 | 10.72 | 2011-08-30 |
| 1735 | 2011-08-31 | 2,629,688 | -4,750 | 6.81 | 38,594,489 | 27,348,755 | 10.40 | 2011-08-29 |
| 1736 | 2011-08-30 | 2,634,438 | -22 | 6.83 | 38,594,489 | 26,976,645 | 10.24 | 2011-08-26 |
| 1737 | 2011-08-26 | 2,634,460 | -9,250 | 6.83 | 38,594,489 | 28,030,654 | 10.64 | 2011-08-24 |
| 1738 | 2011-08-25 | 2,643,710 | -13,750 | 6.85 | 38,594,489 | 27,494,584 | 10.40 | 2011-08-23 |
| 1739 | 2011-08-24 | 2,657,460 | -3,000 | 6.89 | 38,594,489 | 27,212,390 | 10.24 | 2011-08-22 |
| 1740 | 2011-08-23 | 2,660,460 | 4,500 | 6.89 | 38,594,489 | 28,307,294 | 10.64 | 2011-08-19 |
| 1741 | 2011-08-22 | 2,655,960 | 2,250 | 6.88 | 38,594,489 | 28,896,845 | 10.88 | 2011-08-18 |
| 1742 | 2011-08-19 | 2,653,710 | 5,000 | 6.88 | 38,594,489 | 29,296,958 | 11.04 | 2011-08-17 |
| 1743 | 2011-08-18 | 2,648,710 | -2,750 | 6.86 | 38,594,489 | 28,817,965 | 10.88 | 2011-08-16 |
| 1744 | 2011-08-17 | 2,651,460 | 4,200 | 6.87 | 38,594,489 | 29,272,118 | 11.04 | 2011-08-15 |
| 1745 | 2011-08-16 | 2,647,260 | 2,500 | 6.86 | 38,594,489 | 29,437,531 | 11.12 | 2011-08-12 |
| 1746 | 2011-08-15 | 2,644,760 | 7,250 | 6.85 | 38,594,489 | 29,621,312 | 11.20 | 2011-08-11 |
| 1747 | 2011-08-12 | 2,637,510 | -5,000 | 6.83 | 38,594,489 | 29,329,111 | 11.12 | 2011-08-10 |
| 1748 | 2011-08-11 | 2,642,510 | 33,750 | 6.85 | 38,594,489 | 28,750,509 | 10.88 | 2011-08-09 |
| 1749 | 2011-08-10 | 2,608,760 | 11,000 | 6.76 | 38,594,489 | 30,470,317 | 11.68 | 2011-08-08 |
| 1750 | 2011-08-09 | 2,597,760 | 4,750 | 6.73 | 38,594,489 | 33,043,507 | 12.72 | 2011-08-05 |
| 1751 | 2011-08-08 | 2,593,010 | -2,250 | 6.72 | 38,594,489 | 35,264,936 | 13.60 | 2011-08-04 |
| 1752 | 2011-08-05 | 2,595,260 | 15,000 | 6.72 | 38,594,489 | 36,333,640 | 14.00 | 2011-08-03 |
| 1753 | 2011-08-04 | 2,580,260 | 1,250 | 6.69 | 38,594,489 | 36,742,902 | 14.24 | 2011-08-02 |
| 1754 | 2011-08-03 | 2,579,010 | 4,000 | 6.70 | 38,469,489 | 36,931,423 | 14.32 | 2011-08-01 |
| 1755 | 2011-08-02 | 2,575,010 | 6,500 | 6.69 | 38,469,489 | 37,080,144 | 14.40 | 2011-07-29 |
| 1756 | 2011-08-01 | 2,568,510 | -8,250 | 6.68 | 38,469,489 | 37,808,467 | 14.72 | 2011-07-28 |
| 1757 | 2011-07-29 | 2,576,760 | 17,500 | 6.70 | 38,469,489 | 37,723,766 | 14.64 | 2011-07-27 |
| 1758 | 2011-07-28 | 2,559,260 | 12,750 | 6.65 | 38,469,489 | 37,262,826 | 14.56 | 2011-07-26 |
| 1759 | 2011-07-27 | 2,546,510 | -4,000 | 6.62 | 38,469,489 | 36,669,744 | 14.40 | 2011-07-25 |
| 1760 | 2011-07-26 | 2,550,510 | -4,250 | 6.63 | 38,469,489 | 37,951,589 | 14.88 | 2011-07-22 |
| 1761 | 2011-07-25 | 2,554,760 | -5,500 | 6.64 | 38,469,489 | 38,219,210 | 14.96 | 2011-07-21 |
| 1762 | 2011-07-22 | 2,560,260 | -4,250 | 6.66 | 38,469,489 | 39,325,594 | 15.36 | 2011-07-20 |
| 1763 | 2011-07-21 | 2,564,510 | 4,250 | 6.67 | 38,469,489 | 39,801,195 | 15.52 | 2011-07-19 |
| 1764 | 2011-07-20 | 2,560,260 | 20,500 | 6.66 | 38,469,489 | 39,325,594 | 15.36 | 2011-07-18 |
| 1765 | 2011-07-19 | 2,539,760 | 1,250 | 6.60 | 38,469,489 | 38,401,171 | 15.12 | 2011-07-15 |
| 1766 | 2011-07-18 | 2,538,510 | 23,000 | 6.60 | 38,469,489 | 39,397,675 | 15.52 | 2011-07-14 |
| 1767 | 2011-07-15 | 2,515,510 | -42,500 | 6.54 | 38,469,489 | 38,638,234 | 15.36 | 2011-07-13 |
| 1768 | 2011-07-14 | 2,558,010 | 14,250 | 6.65 | 38,469,489 | 36,630,703 | 14.32 | 2011-07-12 |
| 1769 | 2011-07-13 | 2,543,760 | 10,750 | 6.61 | 38,469,489 | 38,665,152 | 15.20 | 2011-07-11 |
| 1770 | 2011-07-12 | 2,533,010 | -6,500 | 6.58 | 38,469,489 | 38,501,752 | 15.20 | 2011-07-08 |
| 1771 | 2011-07-11 | 2,539,510 | -19,500 | 6.60 | 38,469,489 | 34,740,497 | 13.68 | 2011-07-07 |
| 1772 | 2011-07-08 | 2,559,010 | -21,000 | 6.65 | 38,469,489 | 33,164,770 | 12.96 | 2011-07-06 |
| 1773 | 2011-07-07 | 2,580,010 | 5,750 | 6.71 | 38,469,489 | 34,056,132 | 13.20 | 2011-07-05 |
| 1774 | 2011-07-06 | 2,574,260 | 8,250 | 6.69 | 38,469,489 | 34,803,995 | 13.52 | 2011-07-04 |
| 1775 | 2011-07-05 | 2,566,010 | 14,250 | 6.67 | 38,469,489 | 36,129,421 | 14.08 | 2011-06-30 |
| 1776 | 2011-07-04 | 2,551,760 | -5,500 | 6.63 | 38,469,489 | 36,949,485 | 14.48 | 2011-06-29 |
| 1777 | 2011-06-30 | 2,557,260 | 3,000 | 6.65 | 38,469,489 | 37,233,706 | 14.56 | 2011-06-28 |
| 1778 | 2011-06-29 | 2,554,260 | -1,250 | 6.64 | 38,469,489 | 37,394,366 | 14.64 | 2011-06-27 |
| 1779 | 2011-06-28 | 2,555,510 | -2,500 | 6.64 | 38,469,489 | 37,617,107 | 14.72 | 2011-06-24 |
| 1780 | 2011-06-27 | 2,558,010 | 1,250 | 6.65 | 38,469,489 | 37,449,266 | 14.64 | 2011-06-23 |
| 1781 | 2011-06-24 | 2,556,760 | 3,250 | 6.65 | 38,469,489 | 37,226,426 | 14.56 | 2011-06-22 |
| 1782 | 2011-06-23 | 2,553,510 | -6,500 | 6.64 | 38,469,489 | 37,383,386 | 14.64 | 2011-06-21 |
| 1783 | 2011-06-22 | 2,560,010 | -250 | 6.65 | 38,469,489 | 37,478,546 | 14.64 | 2011-06-20 |
| 1784 | 2011-06-21 | 2,560,260 | -12,500 | 6.66 | 38,469,489 | 37,277,386 | 14.56 | 2011-06-17 |
| 1785 | 2011-06-20 | 2,572,760 | -2,500 | 6.69 | 38,469,489 | 38,076,848 | 14.80 | 2011-06-16 |
| 1786 | 2011-06-17 | 2,575,260 | -6,250 | 6.69 | 38,469,489 | 38,731,910 | 15.04 | 2011-06-15 |
| 1787 | 2011-06-15 | 2,581,510 | -21,500 | 6.71 | 38,469,489 | 39,858,514 | 15.44 | 2011-06-13 |
| 1788 | 2011-06-13 | 2,603,010 | -13,750 | 6.77 | 38,469,489 | 39,565,752 | 15.20 | 2011-06-09 |
| 1789 | 2011-06-09 | 2,616,760 | -11,800 | 6.80 | 38,469,489 | 40,402,774 | 15.44 | 2011-06-07 |
| 1790 | 2011-06-08 | 2,628,560 | 50,000 | 6.83 | 38,469,489 | 39,954,112 | 15.20 | 2011-06-03 |
| 1791 | 2011-06-07 | 2,578,560 | 66,000 | 6.70 | 38,469,489 | 39,194,112 | 15.20 | 2011-06-02 |
| 1792 | 2011-06-03 | 2,512,560 | 10,250 | 6.53 | 38,469,489 | 36,984,883 | 14.72 | 2011-06-01 |
| 1793 | 2011-06-02 | 2,502,310 | 50,000 | 6.50 | 38,469,489 | 37,434,558 | 14.96 | 2011-05-31 |
| 1794 | 2011-06-01 | 2,452,310 | 2,500 | 6.37 | 38,469,489 | 35,901,818 | 14.64 | 2011-05-30 |
| 1795 | 2011-05-31 | 2,449,810 | 2,000 | 6.37 | 38,469,489 | 35,865,218 | 14.64 | 2011-05-27 |
| 1796 | 2011-05-30 | 2,447,810 | 7,500 | 6.37 | 38,406,989 | 36,815,062 | 15.04 | 2011-05-26 |
| 1797 | 2011-05-27 | 2,440,310 | -2,750 | 6.35 | 38,406,989 | 36,897,487 | 15.12 | 2011-05-25 |
| 1798 | 2011-05-26 | 2,443,060 | 750 | 6.36 | 38,406,989 | 36,743,622 | 15.04 | 2011-05-24 |
| 1799 | 2011-05-25 | 2,442,310 | 4,250 | 6.36 | 38,406,989 | 36,146,188 | 14.80 | 2011-05-23 |
| 1800 | 2011-05-24 | 2,438,060 | 250 | 6.35 | 38,406,989 | 36,668,422 | 15.04 | 2011-05-20 |
| 1801 | 2011-05-23 | 2,437,810 | 15,750 | 6.35 | 38,406,989 | 37,834,811 | 15.52 | 2011-05-19 |
| 1802 | 2011-05-20 | 2,422,060 | -2,000 | 6.31 | 38,406,989 | 37,202,842 | 15.36 | 2011-05-18 |
| 1803 | 2011-05-19 | 2,424,060 | 4,250 | 6.31 | 38,406,989 | 37,233,562 | 15.36 | 2011-05-17 |
| 1804 | 2011-05-18 | 2,419,810 | 13,500 | 6.30 | 38,406,989 | 38,136,206 | 15.76 | 2011-05-16 |
| 1805 | 2011-05-17 | 2,406,310 | 3,000 | 6.27 | 38,406,989 | 39,078,474 | 16.24 | 2011-05-13 |
| 1806 | 2011-05-16 | 2,403,310 | 4,000 | 6.26 | 38,406,989 | 38,452,960 | 16.00 | 2011-05-12 |
| 1807 | 2011-05-13 | 2,399,310 | 750 | 6.25 | 38,406,989 | 39,732,574 | 16.56 | 2011-05-11 |
| 1808 | 2011-05-12 | 2,398,560 | -3,250 | 6.25 | 38,406,989 | 38,568,845 | 16.08 | 2011-05-09 |
| 1809 | 2011-05-11 | 2,401,810 | -26,000 | 6.26 | 38,394,489 | 39,389,684 | 16.40 | 2011-05-06 |
| 1810 | 2011-05-09 | 2,427,810 | -7,250 | 6.32 | 38,394,489 | 36,514,262 | 15.04 | 2011-05-05 |
| 1811 | 2011-05-06 | 2,435,060 | 5,000 | 6.34 | 38,394,489 | 36,233,693 | 14.88 | 2011-05-04 |
| 1812 | 2011-05-05 | 2,430,060 | -21,500 | 6.33 | 38,394,489 | 36,548,102 | 15.04 | 2011-05-03 |
| 1813 | 2011-05-04 | 2,451,560 | -28,300 | 6.39 | 38,394,489 | 38,244,336 | 15.60 | 2011-04-29 |
| 1814 | 2011-05-03 | 2,479,860 | 72,750 | 6.46 | 38,394,489 | 39,479,371 | 15.92 | 2011-04-28 |
| 1815 | 2011-04-29 | 2,407,110 | 54,250 | 6.27 | 38,394,489 | 37,165,778 | 15.44 | 2011-04-27 |
| 1816 | 2011-04-28 | 2,352,860 | 54,250 | 6.13 | 38,394,489 | 34,822,328 | 14.80 | 2011-04-26 |
| 1817 | 2011-04-20 | 2,298,610 | 3,250 | 5.99 | 38,394,489 | 44,868,867 | 19.52 | 2011-04-18 |
| 1818 | 2011-04-19 | 2,295,360 | 82,850 | 5.98 | 38,394,489 | 44,070,912 | 19.20 | 2011-04-15 |
| 1819 | 2011-04-18 | 2,212,510 | -51,400 | 5.76 | 38,394,489 | 43,011,194 | 19.44 | 2011-04-14 |
| 1820 | 2011-04-15 | 2,263,910 | -17,250 | 5.90 | 38,394,489 | 39,301,478 | 17.36 | 2011-04-13 |
| 1821 | 2011-04-14 | 2,281,160 | -14,000 | 5.94 | 38,394,489 | 38,505,981 | 16.88 | 2011-04-12 |
| 1822 | 2011-04-13 | 2,295,160 | 19,000 | 5.98 | 38,394,489 | 39,109,526 | 17.04 | 2011-04-11 |
| 1823 | 2011-04-12 | 2,276,160 | -9,688 | 5.93 | 38,394,489 | 38,785,766 | 17.04 | 2011-04-08 |
| 1824 | 2011-04-11 | 2,285,848 | 57,000 | 5.95 | 38,394,489 | 39,682,321 | 17.36 | 2011-04-07 |
| 1825 | 2011-04-08 | 2,228,848 | 30,860 | 5.81 | 38,394,489 | 39,049,417 | 17.52 | 2011-04-06 |
| 1826 | 2011-04-07 | 2,197,988 | 49,250 | 5.72 | 38,394,489 | 34,464,452 | 15.68 | 2011-04-04 |
| 1827 | 2011-04-06 | 2,148,738 | 26,188 | 5.60 | 38,394,489 | 32,660,818 | 15.20 | 2011-04-01 |
| 1828 | 2011-04-04 | 2,122,550 | -5,250 | 5.53 | 38,394,489 | 31,583,544 | 14.88 | 2011-03-31 |
| 1829 | 2011-04-01 | 2,127,800 | -4,250 | 5.54 | 38,394,489 | 29,959,424 | 14.08 | 2011-03-30 |
| 1830 | 2011-03-31 | 2,132,050 | -7,000 | 5.55 | 38,394,489 | 29,848,700 | 14.00 | 2011-03-29 |
| 1831 | 2011-03-30 | 2,139,050 | 8,500 | 5.57 | 38,394,489 | 28,064,336 | 13.12 | 2011-03-28 |
| 1832 | 2011-03-29 | 2,130,550 | -79,450 | 5.55 | 38,394,489 | 28,123,260 | 13.20 | 2011-03-25 |
| 1833 | 2011-03-25 | 2,210,000 | -1,000 | 5.76 | 38,394,489 | 24,221,600 | 10.96 | 2011-03-23 |
| 1834 | 2011-03-24 | 2,211,000 | -9,250 | 5.76 | 38,394,489 | 24,409,440 | 11.04 | 2011-03-22 |
| 1835 | 2011-03-23 | 2,220,250 | 2,250 | 5.78 | 38,394,489 | 22,557,740 | 10.16 | 2011-03-21 |
| 1836 | 2011-03-22 | 2,218,000 | 4,250 | 5.78 | 38,394,489 | 21,825,120 | 9.840 | 2011-03-18 |
| 1837 | 2011-03-21 | 2,213,750 | 5,350 | 5.77 | 38,394,489 | 22,137,500 | 10.00 | 2011-03-17 |
| 1838 | 2011-03-18 | 2,208,400 | 4,250 | 5.75 | 38,394,489 | 22,790,688 | 10.32 | 2011-03-16 |
| 1839 | 2011-03-17 | 2,204,150 | -1,000 | 5.74 | 38,394,489 | 22,923,160 | 10.40 | 2011-03-15 |
| 1840 | 2011-03-16 | 2,205,150 | 1,000 | 5.74 | 38,394,489 | 24,344,856 | 11.04 | 2011-03-14 |
| 1841 | 2011-03-15 | 2,204,150 | 250 | 5.74 | 38,394,489 | 24,510,148 | 11.12 | 2011-03-11 |
| 1842 | 2011-03-14 | 2,203,900 | -750 | 5.74 | 38,394,489 | 24,683,680 | 11.20 | 2011-03-10 |
| 1843 | 2011-03-11 | 2,204,650 | -18,250 | 5.74 | 38,394,489 | 24,868,452 | 11.28 | 2011-03-09 |
| 1844 | 2011-03-10 | 2,222,900 | 1,000 | 5.79 | 38,394,489 | 25,252,144 | 11.36 | 2011-03-08 |
| 1845 | 2011-03-08 | 2,221,900 | 6,000 | 5.79 | 38,394,489 | 25,774,040 | 11.60 | 2011-03-04 |
| 1846 | 2011-03-07 | 2,215,900 | -4,363 | 5.77 | 38,394,489 | 25,704,440 | 11.60 | 2011-03-03 |
| 1847 | 2011-03-04 | 2,220,263 | -2,500 | 5.78 | 38,381,989 | 26,465,535 | 11.92 | 2011-03-02 |
| 1848 | 2011-03-03 | 2,222,763 | 28,500 | 5.79 | 38,381,989 | 25,606,230 | 11.52 | 2011-03-01 |
| 1849 | 2011-03-02 | 2,194,263 | -5,600 | 5.72 | 38,381,989 | 25,277,910 | 11.52 | 2011-02-28 |
| 1850 | 2011-02-28 | 2,199,863 | -2,300 | 5.73 | 38,381,989 | 25,518,411 | 11.60 | 2011-02-24 |
| 1851 | 2011-02-25 | 2,202,163 | 3,750 | 5.74 | 38,381,989 | 26,073,610 | 11.84 | 2011-02-23 |
| 1852 | 2011-02-24 | 2,198,413 | 6,250 | 5.73 | 38,381,989 | 26,732,702 | 12.16 | 2011-02-22 |
| 1853 | 2011-02-21 | 2,192,163 | -7,750 | 5.71 | 38,381,989 | 27,708,940 | 12.64 | 2011-02-17 |
| 1854 | 2011-02-18 | 2,199,913 | 250 | 5.73 | 38,381,989 | 24,991,012 | 11.36 | 2011-02-16 |
| 1855 | 2011-02-17 | 2,199,663 | -1,000 | 5.73 | 38,381,989 | 25,516,091 | 11.60 | 2011-02-15 |
| 1856 | 2011-02-16 | 2,200,663 | 3,750 | 5.73 | 38,381,989 | 25,527,691 | 11.60 | 2011-02-14 |
| 1857 | 2011-02-15 | 2,196,913 | 2,250 | 5.72 | 38,381,989 | 26,362,956 | 12.00 | 2011-02-11 |
| 1858 | 2011-02-14 | 2,194,663 | -1,000 | 5.72 | 38,381,989 | 26,335,956 | 12.00 | 2011-02-10 |
| 1859 | 2011-02-10 | 2,195,663 | -2,000 | 5.72 | 38,381,989 | 28,104,486 | 12.80 | 2011-02-08 |
| 1860 | 2011-02-08 | 2,197,663 | -1,000 | 5.73 | 38,381,989 | 28,130,086 | 12.80 | 2011-02-01 |
| 1861 | 2011-02-07 | 2,198,663 | 500 | 5.73 | 38,381,989 | 28,318,779 | 12.88 | 2011-01-31 |
| 1862 | 2011-02-01 | 2,198,163 | -750 | 5.73 | 38,381,989 | 28,488,192 | 12.96 | 2011-01-28 |
| 1863 | 2011-01-31 | 2,198,913 | 1,000 | 5.73 | 38,381,989 | 28,146,086 | 12.80 | 2011-01-27 |
| 1864 | 2011-01-28 | 2,197,913 | -1,000 | 5.73 | 38,381,989 | 28,309,119 | 12.88 | 2011-01-26 |
| 1865 | 2011-01-27 | 2,198,913 | -3,250 | 5.73 | 38,381,989 | 28,849,739 | 13.12 | 2011-01-25 |
| 1866 | 2011-01-26 | 2,202,163 | -17,500 | 5.74 | 38,381,989 | 28,716,206 | 13.04 | 2011-01-24 |
| 1867 | 2011-01-25 | 2,219,663 | 21,750 | 5.78 | 38,381,989 | 29,832,271 | 13.44 | 2011-01-21 |
| 1868 | 2011-01-24 | 2,197,913 | -1,500 | 5.73 | 38,381,989 | 29,891,617 | 13.60 | 2011-01-20 |
| 1869 | 2011-01-21 | 2,199,413 | -8,500 | 5.73 | 38,381,989 | 30,791,782 | 14.00 | 2011-01-19 |
| 1870 | 2011-01-19 | 2,207,913 | -12,000 | 5.75 | 38,381,989 | 29,850,984 | 13.52 | 2011-01-17 |
| 1871 | 2011-01-18 | 2,219,913 | -3,750 | 5.78 | 38,381,989 | 32,499,526 | 14.64 | 2011-01-14 |
| 1872 | 2011-01-17 | 2,223,663 | -8,000 | 5.79 | 38,381,989 | 32,376,533 | 14.56 | 2011-01-13 |
| 1873 | 2011-01-14 | 2,231,663 | -1,250 | 5.81 | 38,381,989 | 32,493,013 | 14.56 | 2011-01-12 |
| 1874 | 2011-01-13 | 2,232,913 | -12,500 | 5.82 | 38,381,989 | 32,689,846 | 14.64 | 2011-01-11 |
| 1875 | 2011-01-12 | 2,245,413 | -28,000 | 5.85 | 38,381,989 | 32,872,846 | 14.64 | 2011-01-10 |
| 1876 | 2011-01-11 | 2,273,413 | 10,250 | 5.92 | 38,381,989 | 32,555,274 | 14.32 | 2011-01-07 |
| 1877 | 2011-01-10 | 2,263,163 | 2,500 | 5.90 | 38,381,989 | 28,425,327 | 12.56 | 2011-01-06 |
| 1878 | 2011-01-07 | 2,260,663 | -14,000 | 5.89 | 38,381,989 | 28,936,486 | 12.80 | 2011-01-05 |
| 1879 | 2011-01-06 | 2,274,663 | 1,250 | 5.93 | 38,381,989 | 28,751,740 | 12.64 | 2011-01-04 |
| 1880 | 2011-01-05 | 2,273,413 | -2,500 | 5.92 | 38,381,989 | 29,099,686 | 12.80 | 2011-01-03 |
| 1881 | 2011-01-04 | 2,275,913 | -10,500 | 5.93 | 38,381,989 | 29,131,686 | 12.80 | 2010-12-30 |
| 1882 | 2011-01-03 | 2,286,413 | -10,000 | 5.96 | 38,381,989 | 26,339,478 | 11.52 | 2010-12-29 |
| 1883 | 2010-12-30 | 2,296,413 | -50 | 5.98 | 38,381,989 | 24,617,547 | 10.72 | 2010-12-28 |
| 1884 | 2010-12-29 | 2,296,463 | -850 | 5.98 | 38,381,989 | 25,536,669 | 11.12 | 2010-12-23 |
| 1885 | 2010-12-28 | 2,297,313 | 3,650 | 5.99 | 38,381,989 | 24,259,625 | 10.56 | 2010-12-22 |
| 1886 | 2010-12-23 | 2,293,663 | -11,250 | 5.98 | 38,381,989 | 25,505,533 | 11.12 | 2010-12-21 |
| 1887 | 2010-12-22 | 2,304,913 | 5,400 | 6.01 | 38,381,989 | 25,077,453 | 10.88 | 2010-12-20 |
| 1888 | 2010-12-21 | 2,299,513 | 6,750 | 5.99 | 38,381,989 | 25,938,507 | 11.28 | 2010-12-17 |
| 1889 | 2010-12-20 | 2,292,763 | -500 | 5.97 | 38,381,989 | 26,045,788 | 11.36 | 2010-12-16 |
| 1890 | 2010-12-17 | 2,293,263 | 4,750 | 5.97 | 38,381,989 | 26,601,851 | 11.60 | 2010-12-15 |
| 1891 | 2010-12-16 | 2,288,513 | -2,250 | 5.96 | 38,381,989 | 27,462,156 | 12.00 | 2010-12-14 |
| 1892 | 2010-12-15 | 2,290,763 | -250 | 5.97 | 38,381,989 | 27,855,678 | 12.16 | 2010-12-13 |
| 1893 | 2010-12-14 | 2,291,013 | -500 | 5.97 | 38,381,989 | 28,225,280 | 12.32 | 2010-12-10 |
| 1894 | 2010-12-13 | 2,291,513 | 5,000 | 5.97 | 38,381,989 | 29,331,366 | 12.80 | 2010-12-09 |
| 1895 | 2010-12-09 | 2,286,513 | -15,250 | 5.96 | 38,381,989 | 29,816,130 | 13.04 | 2010-12-07 |
| 1896 | 2010-12-08 | 2,301,763 | 1,250 | 6.00 | 38,381,989 | 30,014,990 | 13.04 | 2010-12-06 |
| 1897 | 2010-12-07 | 2,300,513 | 3,375 | 5.99 | 38,381,989 | 31,286,977 | 13.60 | 2010-12-03 |
| 1898 | 2010-12-06 | 2,297,138 | -3,500 | 5.98 | 38,381,989 | 29,770,908 | 12.96 | 2010-12-02 |
| 1899 | 2010-12-03 | 2,300,638 | 10,000 | 5.99 | 38,381,989 | 27,239,554 | 11.84 | 2010-12-01 |
| 1900 | 2010-12-02 | 2,290,638 | 500 | 5.97 | 38,381,989 | 26,754,652 | 11.68 | 2010-11-30 |
| 1901 | 2010-11-30 | 2,290,138 | 1,500 | 5.97 | 38,381,989 | 27,848,078 | 12.16 | 2010-11-26 |
| 1902 | 2010-11-29 | 2,288,638 | -250 | 5.96 | 38,381,989 | 29,294,566 | 12.80 | 2010-11-25 |
| 1903 | 2010-11-26 | 2,288,888 | -2,750 | 5.96 | 38,381,989 | 28,382,211 | 12.40 | 2010-11-24 |
| 1904 | 2010-11-25 | 2,291,638 | -4,750 | 5.97 | 38,381,989 | 28,416,311 | 12.40 | 2010-11-23 |
| 1905 | 2010-11-24 | 2,296,388 | -750 | 5.98 | 38,381,989 | 29,761,188 | 12.96 | 2010-11-22 |
| 1906 | 2010-11-23 | 2,297,138 | -118,250 | 5.98 | 38,381,989 | 29,954,680 | 13.04 | 2010-11-19 |
| 1907 | 2010-11-19 | 2,415,388 | -10,250 | 6.29 | 38,381,989 | 30,530,504 | 12.64 | 2010-11-17 |
| 1908 | 2010-11-18 | 2,425,638 | -16,750 | 6.32 | 38,381,989 | 32,406,524 | 13.36 | 2010-11-16 |
| 1909 | 2010-11-17 | 2,442,388 | 4,500 | 6.36 | 38,381,989 | 34,388,823 | 14.08 | 2010-11-15 |
| 1910 | 2010-11-16 | 2,437,888 | 3,000 | 6.35 | 38,381,989 | 35,885,711 | 14.72 | 2010-11-12 |
| 1911 | 2010-11-15 | 2,434,888 | 6,250 | 6.34 | 38,381,989 | 36,620,716 | 15.04 | 2010-11-11 |
| 1912 | 2010-11-12 | 2,428,638 | -4,500 | 6.33 | 38,381,989 | 36,332,424 | 14.96 | 2010-11-10 |
| 1913 | 2010-11-11 | 2,433,138 | 6,500 | 6.34 | 38,381,989 | 36,205,093 | 14.88 | 2010-11-09 |
| 1914 | 2010-11-10 | 2,426,638 | -1,500 | 6.32 | 38,381,989 | 36,496,636 | 15.04 | 2010-11-08 |
| 1915 | 2010-11-09 | 2,428,138 | 24,250 | 6.33 | 38,381,989 | 37,684,702 | 15.52 | 2010-11-05 |
| 1916 | 2010-11-08 | 2,403,888 | -500 | 6.26 | 38,381,989 | 37,885,275 | 15.76 | 2010-11-04 |
| 1917 | 2010-11-05 | 2,404,388 | -12,737 | 6.26 | 38,381,989 | 36,739,049 | 15.28 | 2010-11-03 |
| 1918 | 2010-11-04 | 2,417,125 | -250 | 6.30 | 38,381,989 | 36,740,300 | 15.20 | 2010-11-02 |
| 1919 | 2010-11-03 | 2,417,375 | -14,000 | 6.30 | 38,381,989 | 36,550,710 | 15.12 | 2010-11-01 |
| 1920 | 2010-11-02 | 2,431,375 | 9,750 | 6.33 | 38,381,989 | 37,345,920 | 15.36 | 2010-10-29 |
| 1921 | 2010-11-01 | 2,421,625 | 250 | 6.31 | 38,381,989 | 39,133,460 | 16.16 | 2010-10-28 |
| 1922 | 2010-10-29 | 2,421,375 | -15,250 | 6.31 | 38,381,989 | 39,904,260 | 16.48 | 2010-10-27 |
| 1923 | 2010-10-28 | 2,436,625 | -6,500 | 6.35 | 38,381,989 | 40,350,510 | 16.56 | 2010-10-26 |
| 1924 | 2010-10-27 | 2,443,125 | 250 | 6.37 | 38,381,989 | 40,262,700 | 16.48 | 2010-10-25 |
| 1925 | 2010-10-26 | 2,442,875 | 1,500 | 6.36 | 38,381,989 | 40,063,150 | 16.40 | 2010-10-22 |
| 1926 | 2010-10-25 | 2,441,375 | -9,750 | 6.36 | 38,381,989 | 40,624,480 | 16.64 | 2010-10-21 |
| 1927 | 2010-10-22 | 2,451,125 | -750 | 6.39 | 38,381,989 | 41,178,900 | 16.80 | 2010-10-20 |
| 1928 | 2010-10-21 | 2,451,875 | -4,000 | 6.39 | 38,381,989 | 41,976,100 | 17.12 | 2010-10-19 |
| 1929 | 2010-10-20 | 2,455,875 | 14,500 | 6.40 | 38,381,989 | 41,848,110 | 17.04 | 2010-10-18 |
| 1930 | 2010-10-19 | 2,441,375 | -18,438 | 6.36 | 38,381,989 | 41,991,650 | 17.20 | 2010-10-15 |
| 1931 | 2010-10-18 | 2,459,813 | -11,750 | 6.41 | 38,381,989 | 42,505,569 | 17.28 | 2010-10-14 |
| 1932 | 2010-10-15 | 2,471,563 | -250 | 6.44 | 38,381,989 | 42,510,884 | 17.20 | 2010-10-13 |
| 1933 | 2010-10-14 | 2,471,813 | -1,000 | 6.44 | 38,381,989 | 43,306,164 | 17.52 | 2010-10-12 |
| 1934 | 2010-10-13 | 2,472,813 | -22,000 | 6.44 | 38,381,989 | 43,323,684 | 17.52 | 2010-10-11 |
| 1935 | 2010-10-12 | 2,494,813 | -15,500 | 6.50 | 38,381,989 | 44,507,464 | 17.84 | 2010-10-08 |
| 1936 | 2010-10-11 | 2,510,313 | 3,500 | 6.54 | 38,381,989 | 45,386,459 | 18.08 | 2010-10-07 |
| 1937 | 2010-10-08 | 2,506,813 | -2,500 | 6.53 | 38,381,989 | 46,125,359 | 18.40 | 2010-10-06 |
| 1938 | 2010-10-07 | 2,509,313 | 2,000 | 6.54 | 38,381,989 | 45,769,869 | 18.24 | 2010-10-05 |
| 1939 | 2010-10-06 | 2,507,313 | -7,000 | 6.53 | 38,381,989 | 45,933,974 | 18.32 | 2010-10-04 |
| 1940 | 2010-10-05 | 2,514,313 | 12,750 | 6.55 | 38,381,989 | 45,659,924 | 18.16 | 2010-09-30 |
| 1941 | 2010-10-04 | 2,501,563 | 5,000 | 6.52 | 38,381,989 | 46,429,009 | 18.56 | 2010-09-29 |
| 1942 | 2010-09-30 | 2,496,563 | -53,750 | 6.50 | 38,381,989 | 46,735,659 | 18.72 | 2010-09-28 |
| 1943 | 2010-09-29 | 2,550,313 | 500 | 6.64 | 38,381,989 | 45,293,559 | 17.76 | 2010-09-27 |
| 1944 | 2010-09-28 | 2,549,813 | -3,000 | 6.64 | 38,381,989 | 45,896,634 | 18.00 | 2010-09-24 |
| 1945 | 2010-09-24 | 2,552,813 | 5,000 | 6.65 | 38,381,989 | 46,767,534 | 18.32 | 2010-09-21 |
| 1946 | 2010-09-22 | 2,547,813 | -500 | 6.64 | 38,381,989 | 47,695,059 | 18.72 | 2010-09-20 |
| 1947 | 2010-09-21 | 2,548,313 | 500 | 6.64 | 38,381,989 | 48,723,745 | 19.12 | 2010-09-17 |
| 1948 | 2010-09-20 | 2,547,813 | -2,750 | 6.64 | 38,381,989 | 49,937,135 | 19.60 | 2010-09-16 |
| 1949 | 2010-09-17 | 2,550,563 | -7,750 | 6.65 | 38,381,989 | 49,378,900 | 19.36 | 2010-09-15 |
| 1950 | 2010-09-16 | 2,558,313 | -2,500 | 6.67 | 38,381,989 | 48,096,284 | 18.80 | 2010-09-14 |
| 1951 | 2010-09-15 | 2,560,813 | -3,250 | 6.67 | 38,381,989 | 47,733,554 | 18.64 | 2010-09-13 |
| 1952 | 2010-09-14 | 2,564,063 | -4,550 | 6.68 | 38,381,989 | 46,358,259 | 18.08 | 2010-09-10 |
| 1953 | 2010-09-13 | 2,568,613 | 1,850 | 6.69 | 38,369,489 | 46,646,012 | 18.16 | 2010-09-09 |
| 1954 | 2010-09-10 | 2,566,763 | 8,500 | 6.69 | 38,369,489 | 47,228,439 | 18.40 | 2010-09-08 |
| 1955 | 2010-09-09 | 2,558,263 | 9,250 | 6.67 | 38,369,489 | 48,504,666 | 18.96 | 2010-09-07 |
| 1956 | 2010-09-08 | 2,549,013 | 19,500 | 6.64 | 38,369,489 | 47,105,760 | 18.48 | 2010-09-06 |
| 1957 | 2010-09-07 | 2,529,513 | -1,250 | 6.59 | 38,369,489 | 45,935,956 | 18.16 | 2010-09-03 |
| 1958 | 2010-09-06 | 2,530,763 | 14,000 | 6.60 | 38,369,489 | 45,553,734 | 18.00 | 2010-09-02 |
| 1959 | 2010-09-03 | 2,516,763 | -9,250 | 6.56 | 38,369,489 | 46,711,121 | 18.56 | 2010-09-01 |
| 1960 | 2010-09-02 | 2,526,013 | -12,750 | 6.58 | 38,369,489 | 41,628,694 | 16.48 | 2010-08-31 |
| 1961 | 2010-09-01 | 2,538,763 | 6,300 | 6.62 | 38,369,489 | 42,448,117 | 16.72 | 2010-08-30 |
| 1962 | 2010-08-31 | 2,532,463 | 1,000 | 6.60 | 38,369,489 | 43,153,170 | 17.04 | 2010-08-27 |
| 1963 | 2010-08-30 | 2,531,463 | -4,400 | 6.60 | 38,369,489 | 45,971,368 | 18.16 | 2010-08-26 |
| 1964 | 2010-08-27 | 2,535,863 | -2,500 | 6.61 | 38,369,489 | 46,051,272 | 18.16 | 2010-08-25 |
| 1965 | 2010-08-26 | 2,538,363 | -23,500 | 6.62 | 38,369,489 | 46,908,948 | 18.48 | 2010-08-24 |
| 1966 | 2010-08-25 | 2,561,863 | -19,750 | 6.68 | 38,369,489 | 47,343,228 | 18.48 | 2010-08-23 |
| 1967 | 2010-08-24 | 2,581,613 | -16,250 | 6.73 | 38,369,489 | 49,566,970 | 19.20 | 2010-08-20 |
| 1968 | 2010-08-23 | 2,597,863 | 10,500 | 7.57 | 34,306,989 | 50,294,628 | 19.36 | 2010-08-19 |
| 1969 | 2010-08-20 | 2,587,363 | 9,500 | 7.54 | 34,306,989 | 50,298,337 | 19.44 | 2010-08-18 |
| 1970 | 2010-08-19 | 2,577,863 | 8,250 | 7.51 | 34,306,989 | 50,732,344 | 19.68 | 2010-08-17 |
| 1971 | 2010-08-18 | 2,569,613 | -8,500 | 7.49 | 34,306,989 | 51,392,260 | 20.00 | 2010-08-16 |
| 1972 | 2010-08-17 | 2,578,113 | -4,000 | 7.51 | 34,306,989 | 51,356,011 | 19.92 | 2010-08-13 |
| 1973 | 2010-08-16 | 2,582,113 | 12,000 | 7.53 | 34,306,989 | 52,675,105 | 20.40 | 2010-08-12 |
| 1974 | 2010-08-13 | 2,570,113 | 7,600 | 7.49 | 34,306,989 | 52,430,305 | 20.40 | 2010-08-11 |
| 1975 | 2010-08-12 | 2,562,513 | 4,250 | 7.47 | 34,306,989 | 52,275,265 | 20.40 | 2010-08-10 |
| 1976 | 2010-08-11 | 2,558,263 | 100 | 7.46 | 34,306,989 | 54,235,176 | 21.20 | 2010-08-09 |
| 1977 | 2010-08-10 | 2,558,163 | -10,000 | 7.46 | 34,306,989 | 52,186,525 | 20.40 | 2010-08-06 |
| 1978 | 2010-08-09 | 2,568,163 | 27,500 | 7.49 | 34,306,989 | 53,417,790 | 20.80 | 2010-08-05 |
| 1979 | 2010-08-06 | 2,540,663 | -2,250 | 7.41 | 34,306,989 | 51,829,525 | 20.40 | 2010-08-04 |
| 1980 | 2010-08-05 | 2,542,913 | -5,000 | 7.41 | 34,306,989 | 51,875,425 | 20.40 | 2010-08-03 |
| 1981 | 2010-08-04 | 2,547,913 | -2,750 | 7.43 | 34,306,989 | 52,996,590 | 20.80 | 2010-08-02 |
| 1982 | 2010-08-03 | 2,550,663 | -28,950 | 7.43 | 34,306,989 | 52,033,525 | 20.40 | 2010-07-30 |
| 1983 | 2010-08-02 | 2,579,613 | -8,750 | 7.52 | 34,306,989 | 55,719,641 | 21.60 | 2010-07-29 |
| 1984 | 2010-07-30 | 2,588,363 | 19,500 | 7.54 | 34,306,989 | 50,524,846 | 19.52 | 2010-07-28 |
| 1985 | 2010-07-29 | 2,568,863 | -10,400 | 7.49 | 34,306,989 | 50,349,715 | 19.60 | 2010-07-27 |
| 1986 | 2010-07-28 | 2,579,263 | -4,250 | 7.52 | 34,306,989 | 51,585,260 | 20.00 | 2010-07-26 |
| 1987 | 2010-07-27 | 2,583,513 | 31,000 | 7.53 | 34,306,989 | 52,703,665 | 20.40 | 2010-07-23 |
| 1988 | 2010-07-26 | 2,552,513 | 2,000 | 7.44 | 34,306,989 | 51,050,260 | 20.00 | 2010-07-22 |
| 1989 | 2010-07-23 | 2,550,513 | 11,250 | 7.43 | 34,306,989 | 52,030,465 | 20.40 | 2010-07-21 |
| 1990 | 2010-07-22 | 2,539,263 | 9,250 | 7.40 | 34,306,989 | 51,800,965 | 20.40 | 2010-07-20 |
| 1991 | 2010-07-21 | 2,530,013 | 47,500 | 7.37 | 34,306,989 | 51,612,265 | 20.40 | 2010-07-19 |
| 1992 | 2010-07-20 | 2,482,513 | -1,000 | 7.24 | 34,306,989 | 52,629,276 | 21.20 | 2010-07-16 |
| 1993 | 2010-07-19 | 2,483,513 | 10,350 | 7.24 | 34,306,989 | 52,650,476 | 21.20 | 2010-07-15 |
| 1994 | 2010-07-16 | 2,473,163 | 19,500 | 7.21 | 34,306,989 | 54,409,586 | 22.00 | 2010-07-14 |
| 1995 | 2010-07-15 | 2,453,663 | 6,250 | 7.15 | 34,306,989 | 54,962,051 | 22.40 | 2010-07-13 |
| 1996 | 2010-07-14 | 2,447,413 | 28,000 | 7.13 | 34,306,989 | 54,822,051 | 22.40 | 2010-07-12 |
| 1997 | 2010-07-13 | 2,419,413 | -29,250 | 7.05 | 34,306,989 | 58,065,912 | 24.00 | 2010-07-09 |
| 1998 | 2010-07-12 | 2,448,663 | 31,000 | 7.14 | 34,306,989 | 58,767,912 | 24.00 | 2010-07-08 |
| 1999 | 2010-07-09 | 2,417,663 | -16,600 | 7.05 | 34,269,489 | 58,990,977 | 24.40 | 2010-07-07 |
| 2000 | 2010-07-08 | 2,434,263 | 48,750 | 7.10 | 34,269,489 | 56,474,902 | 23.20 | 2010-07-06 |
| 2001 | 2010-07-07 | 2,385,513 | 36,250 | 6.96 | 34,269,489 | 54,389,696 | 22.80 | 2010-07-05 |
| 2002 | 2010-07-06 | 2,349,263 | -40,250 | 6.86 | 34,269,489 | 60,141,133 | 25.60 | 2010-07-02 |
| 2003 | 2010-07-05 | 2,389,513 | -27,000 | 6.97 | 34,269,489 | 61,171,533 | 25.60 | 2010-06-30 |
| 2004 | 2010-07-02 | 2,416,513 | 4,850 | 7.05 | 34,269,489 | 55,096,496 | 22.80 | 2010-06-29 |
| 2005 | 2010-06-30 | 2,411,663 | -36,750 | 7.04 | 34,269,489 | 58,844,577 | 24.40 | 2010-06-28 |
| 2006 | 2010-06-29 | 2,448,413 | 4,000 | 7.14 | 34,269,489 | 53,865,086 | 22.00 | 2010-06-25 |
| 2007 | 2010-06-28 | 2,444,413 | -13,750 | 7.13 | 34,269,489 | 52,799,321 | 21.60 | 2010-06-24 |
| 2008 | 2010-06-25 | 2,458,163 | 28,250 | 7.19 | 34,206,989 | 53,096,321 | 21.60 | 2010-06-23 |
| 2009 | 2010-06-24 | 2,429,913 | -13,000 | 7.10 | 34,206,989 | 53,458,086 | 22.00 | 2010-06-22 |
| 2010 | 2010-06-23 | 2,442,913 | 21,000 | 7.14 | 34,206,989 | 51,789,756 | 21.20 | 2010-06-21 |
| 2011 | 2010-06-22 | 2,421,913 | 2,713 | 7.08 | 34,206,989 | 51,344,556 | 21.20 | 2010-06-18 |
| 2012 | 2010-06-21 | 2,419,200 | 44,250 | 7.07 | 34,206,989 | 52,254,720 | 21.60 | 2010-06-17 |
| 2013 | 2010-06-18 | 2,374,950 | -8,000 | 6.94 | 34,206,989 | 50,348,940 | 21.20 | 2010-06-15 |
| 2014 | 2010-06-17 | 2,382,950 | 500 | 6.97 | 34,206,989 | 50,518,540 | 21.20 | 2010-06-14 |
| 2015 | 2010-06-15 | 2,382,450 | -30,500 | 6.96 | 34,206,989 | 51,460,920 | 21.60 | 2010-06-11 |
| 2016 | 2010-06-14 | 2,412,950 | -3,500 | 7.05 | 34,206,989 | 48,259,000 | 20.00 | 2010-06-10 |
| 2017 | 2010-06-11 | 2,416,450 | 3,750 | 7.06 | 34,206,989 | 49,295,580 | 20.40 | 2010-06-09 |
| 2018 | 2010-06-10 | 2,412,700 | -17,250 | 7.05 | 34,206,989 | 49,219,080 | 20.40 | 2010-06-08 |
| 2019 | 2010-06-09 | 2,429,950 | -47,655 | 7.10 | 34,206,989 | 49,570,980 | 20.40 | 2010-06-07 |
| 2020 | 2010-06-08 | 2,477,605 | 4,250 | 7.24 | 34,206,989 | 52,525,226 | 21.20 | 2010-06-04 |
| 2021 | 2010-06-07 | 2,473,355 | 17,000 | 7.23 | 34,206,989 | 52,435,126 | 21.20 | 2010-06-03 |
| 2022 | 2010-06-04 | 2,456,355 | 36,250 | 7.18 | 34,206,989 | 52,074,726 | 21.20 | 2010-06-02 |
| 2023 | 2010-06-03 | 2,420,105 | 2,250 | 7.10 | 34,081,989 | 52,274,268 | 21.60 | 2010-06-01 |
| 2024 | 2010-06-02 | 2,417,855 | -12,250 | 7.09 | 34,081,989 | 54,159,952 | 22.40 | 2010-05-31 |
| 2025 | 2010-06-01 | 2,430,105 | 105,750 | 7.13 | 34,081,989 | 54,434,352 | 22.40 | 2010-05-28 |
| 2026 | 2010-05-31 | 2,324,355 | -120,750 | 6.82 | 34,081,989 | 52,995,294 | 22.80 | 2010-05-27 |
| 2027 | 2010-05-28 | 2,445,105 | -24,500 | 7.17 | 34,081,989 | 44,207,498 | 18.08 | 2010-05-26 |
| 2028 | 2010-05-27 | 2,469,605 | 6,000 | 7.25 | 34,081,989 | 43,465,048 | 17.60 | 2010-05-25 |
| 2029 | 2010-05-26 | 2,463,605 | -31,250 | 7.23 | 34,081,989 | 46,512,862 | 18.88 | 2010-05-24 |
| 2030 | 2010-05-25 | 2,494,855 | 20,250 | 7.32 | 34,081,989 | 45,106,978 | 18.08 | 2010-05-20 |
| 2031 | 2010-05-24 | 2,474,605 | 16,000 | 7.26 | 34,081,989 | 46,720,542 | 18.88 | 2010-05-19 |
| 2032 | 2010-05-20 | 2,458,605 | 11,750 | 7.21 | 34,081,989 | 48,582,035 | 19.76 | 2010-05-18 |
| 2033 | 2010-05-19 | 2,446,855 | -4,250 | 7.18 | 34,081,989 | 47,566,861 | 19.44 | 2010-05-17 |
| 2034 | 2010-05-18 | 2,451,105 | 6,500 | 7.19 | 34,081,989 | 50,982,984 | 20.80 | 2010-05-14 |
| 2035 | 2010-05-17 | 2,444,605 | -8,250 | 7.17 | 34,081,989 | 54,759,152 | 22.40 | 2010-05-13 |
| 2036 | 2010-05-14 | 2,452,855 | -18,250 | 7.20 | 34,081,989 | 50,038,242 | 20.40 | 2010-05-12 |
| 2037 | 2010-05-13 | 2,471,105 | 5,250 | 7.25 | 34,081,989 | 47,840,593 | 19.36 | 2010-05-11 |
| 2038 | 2010-05-12 | 2,465,855 | 1,500 | 7.24 | 34,081,989 | 48,922,563 | 19.84 | 2010-05-10 |
| 2039 | 2010-05-11 | 2,464,355 | -22,000 | 7.23 | 34,081,989 | 44,752,687 | 18.16 | 2010-05-07 |
| 2040 | 2010-05-10 | 2,486,355 | -3,250 | 7.30 | 34,081,989 | 45,152,207 | 18.16 | 2010-05-06 |
| 2041 | 2010-05-07 | 2,489,605 | -3,500 | 7.30 | 34,081,989 | 47,800,416 | 19.20 | 2010-05-05 |
| 2042 | 2010-05-06 | 2,493,105 | 2,450 | 7.32 | 34,081,989 | 51,856,584 | 20.80 | 2010-05-04 |
| 2043 | 2010-05-05 | 2,490,655 | -42,500 | 7.31 | 34,081,989 | 51,805,624 | 20.80 | 2010-05-03 |
| 2044 | 2010-05-04 | 2,533,155 | 2,500 | 7.43 | 34,081,989 | 54,716,148 | 21.60 | 2010-04-30 |
| 2045 | 2010-05-03 | 2,530,655 | -46,500 | 7.43 | 34,081,989 | 54,662,148 | 21.60 | 2010-04-29 |
| 2046 | 2010-04-30 | 2,577,155 | -139,250 | 7.56 | 34,081,989 | 57,728,272 | 22.40 | 2010-04-28 |
| 2047 | 2010-04-29 | 2,716,405 | 13,500 | 8.01 | 33,894,489 | 61,934,034 | 22.80 | 2010-04-27 |
| 2048 | 2010-04-28 | 2,702,905 | -17,250 | 7.97 | 33,894,489 | 63,788,558 | 23.60 | 2010-04-26 |
| 2049 | 2010-04-27 | 2,720,155 | 32,000 | 8.03 | 33,894,489 | 60,931,472 | 22.40 | 2010-04-23 |
| 2050 | 2010-04-26 | 2,688,155 | 5,000 | 7.93 | 33,894,489 | 60,214,672 | 22.40 | 2010-04-22 |
| 2051 | 2010-04-23 | 2,683,155 | 10,500 | 7.92 | 33,894,489 | 60,102,672 | 22.40 | 2010-04-21 |
| 2052 | 2010-04-22 | 2,672,655 | 32,400 | 7.89 | 33,894,489 | 60,936,534 | 22.80 | 2010-04-20 |
| 2053 | 2010-04-21 | 2,640,255 | 11,000 | 7.79 | 33,894,489 | 60,197,814 | 22.80 | 2010-04-19 |
| 2054 | 2010-04-20 | 2,629,255 | 12,750 | 7.76 | 33,894,489 | 58,895,312 | 22.40 | 2010-04-16 |
| 2055 | 2010-04-19 | 2,616,505 | 58,000 | 7.72 | 33,894,489 | 60,702,916 | 23.20 | 2010-04-15 |
| 2056 | 2010-04-16 | 2,558,505 | -85,250 | 7.55 | 33,894,489 | 62,427,522 | 24.40 | 2010-04-14 |
| 2057 | 2010-04-15 | 2,643,755 | -135,245 | 7.80 | 33,894,489 | 59,220,112 | 22.40 | 2010-04-13 |
| 2058 | 2010-04-14 | 2,779,000 | 13,750 | 8.20 | 33,894,489 | 64,472,800 | 23.20 | 2010-04-12 |
| 2059 | 2010-04-13 | 2,765,250 | 20,750 | 8.16 | 33,894,489 | 70,790,400 | 25.60 | 2010-04-09 |
| 2060 | 2010-04-12 | 2,744,500 | 13,400 | 8.10 | 33,894,489 | 69,161,400 | 25.20 | 2010-04-08 |
| 2061 | 2010-04-09 | 2,731,100 | 9,750 | 8.06 | 33,894,489 | 68,823,720 | 25.20 | 2010-04-07 |
| 2062 | 2010-04-08 | 2,721,350 | -2,250 | 8.03 | 33,894,489 | 70,755,100 | 26.00 | 2010-04-01 |
| 2063 | 2010-04-07 | 2,723,600 | 20,250 | 8.04 | 33,894,489 | 72,992,480 | 26.80 | 2010-03-31 |
| 2064 | 2010-04-01 | 2,703,350 | 14,900 | 7.98 | 33,894,489 | 73,531,120 | 27.20 | 2010-03-30 |
| 2065 | 2010-03-31 | 2,688,450 | 62,750 | 7.93 | 33,894,489 | 69,899,700 | 26.00 | 2010-03-29 |
| 2066 | 2010-03-30 | 2,625,700 | 21,350 | 7.76 | 33,844,489 | 69,318,480 | 26.40 | 2010-03-26 |
| 2067 | 2010-03-29 | 2,604,350 | -24,600 | 7.70 | 33,844,489 | 68,754,840 | 26.40 | 2010-03-25 |
| 2068 | 2010-03-26 | 2,628,950 | 206,950 | 7.77 | 33,844,489 | 69,404,280 | 26.40 | 2010-03-24 |
| 2069 | 2010-03-25 | 2,422,000 | 116,900 | 7.16 | 33,844,489 | 66,847,200 | 27.60 | 2010-03-23 |
| 2070 | 2010-03-24 | 2,305,100 | -29,600 | 6.81 | 33,844,489 | 65,464,840 | 28.40 | 2010-03-22 |
| 2071 | 2010-03-23 | 2,334,700 | 15,625 | 6.90 | 33,844,489 | 56,966,680 | 24.40 | 2010-03-19 |
| 2072 | 2010-03-11 | 2,319,075 | 121,000 | 6.87 | 33,747,614 | 56,585,430 | 24.40 | 2010-03-09 |
| 2073 | 2010-03-10 | 2,198,075 | -26,300 | 6.51 | 33,747,614 | 58,908,410 | 26.80 | 2010-03-08 |
| 2074 | 2010-03-09 | 2,224,375 | -158,675 | 6.59 | 33,747,614 | 50,715,750 | 22.80 | 2010-03-05 |
| 2075 | 2010-03-08 | 2,383,050 | 2,000 | 7.06 | 33,747,614 | 43,848,120 | 18.40 | 2010-03-04 |
| 2076 | 2010-03-05 | 2,381,050 | 51,000 | 7.06 | 33,747,614 | 45,906,644 | 19.28 | 2010-03-03 |
| 2077 | 2010-03-04 | 2,330,050 | 296,000 | 6.90 | 33,747,614 | 46,414,596 | 19.92 | 2010-03-02 |
| 2078 | 2010-03-03 | 2,034,050 | 205,650 | 6.03 | 33,747,614 | 38,402,864 | 18.88 | 2010-03-01 |
| 2079 | 2010-03-02 | 1,828,400 | 2,750 | 5.42 | 33,747,614 | 28,230,496 | 15.44 | 2010-02-26 |
| 2080 | 2010-03-01 | 1,825,650 | -6,500 | 5.41 | 33,747,614 | 29,064,348 | 15.92 | 2010-02-25 |
| 2081 | 2010-02-26 | 1,832,150 | 68,125 | 5.43 | 33,747,614 | 30,047,260 | 16.40 | 2010-02-24 |
| 2082 | 2010-02-25 | 1,764,025 | -206,850 | 5.23 | 33,747,614 | 31,470,206 | 17.84 | 2010-02-23 |
| 2083 | 2010-02-24 | 1,970,875 | 13,000 | 5.84 | 33,747,614 | 36,421,770 | 18.48 | 2010-02-22 |
| 2084 | 2010-02-23 | 1,957,875 | -58,250 | 5.91 | 33,153,864 | 35,241,750 | 18.00 | 2010-02-19 |
| 2085 | 2010-02-22 | 2,016,125 | 86,750 | 6.08 | 33,153,864 | 37,419,280 | 18.56 | 2010-02-18 |
| 2086 | 2010-02-19 | 1,929,375 | -35,150 | 5.82 | 33,153,864 | 37,352,700 | 19.36 | 2010-02-17 |
| 2087 | 2010-02-18 | 1,964,525 | -44,000 | 5.93 | 33,153,864 | 33,789,830 | 17.20 | 2010-02-12 |
| 2088 | 2010-02-17 | 2,008,525 | 9,000 | 6.06 | 33,153,864 | 33,261,174 | 16.56 | 2010-02-11 |
| 2089 | 2010-02-12 | 1,999,525 | -12,250 | 6.03 | 33,153,864 | 31,992,400 | 16.00 | 2010-02-10 |
| 2090 | 2010-02-11 | 2,011,775 | 106,200 | 6.07 | 33,153,864 | 33,797,820 | 16.80 | 2010-02-09 |
| 2091 | 2010-02-10 | 1,905,575 | 46,900 | 5.75 | 33,153,864 | 30,946,538 | 16.24 | 2010-02-08 |
| 2092 | 2010-02-09 | 1,858,675 | 19,750 | 5.61 | 33,153,864 | 34,199,620 | 18.40 | 2010-02-05 |
| 2093 | 2010-02-08 | 1,838,925 | 22,250 | 5.55 | 33,153,864 | 29,275,686 | 15.92 | 2010-02-04 |
| 2094 | 2010-02-05 | 1,816,675 | 39,375 | 5.48 | 33,153,864 | 29,212,134 | 16.08 | 2010-02-03 |
| 2095 | 2010-02-04 | 1,777,300 | -34,500 | 5.36 | 33,153,864 | 22,607,256 | 12.72 | 2010-02-02 |
| 2096 | 2010-02-03 | 1,811,800 | -21,250 | 5.46 | 33,153,864 | 21,451,712 | 11.84 | 2010-02-01 |
| 2097 | 2010-02-02 | 1,833,050 | 600 | 5.53 | 33,153,864 | 21,410,024 | 11.68 | 2010-01-29 |
| 2098 | 2010-02-01 | 1,832,450 | -2,500 | 5.53 | 33,153,864 | 21,256,420 | 11.60 | 2010-01-28 |
| 2099 | 2010-01-29 | 1,834,950 | -4,750 | 5.53 | 33,153,864 | 20,698,236 | 11.28 | 2010-01-27 |
| 2100 | 2010-01-28 | 1,839,700 | 3,750 | 5.55 | 33,153,864 | 22,076,400 | 12.00 | 2010-01-26 |
| 2101 | 2010-01-27 | 1,835,950 | -29,000 | 5.54 | 33,153,864 | 22,618,904 | 12.32 | 2010-01-25 |
| 2102 | 2010-01-26 | 1,864,950 | -62,400 | 5.63 | 33,153,864 | 21,931,812 | 11.76 | 2010-01-22 |
| 2103 | 2010-01-25 | 1,927,350 | -32,100 | 5.81 | 33,153,864 | 21,432,132 | 11.12 | 2010-01-21 |
| 2104 | 2010-01-22 | 1,959,450 | -88,000 | 5.91 | 33,153,864 | 22,886,376 | 11.68 | 2010-01-20 |
| 2105 | 2010-01-21 | 2,047,450 | -177,900 | 6.18 | 33,153,864 | 22,112,460 | 10.80 | 2010-01-19 |
| 2106 | 2010-01-20 | 2,225,350 | -18,750 | 6.71 | 33,153,864 | 18,514,912 | 8.320 | 2010-01-18 |
| 2107 | 2010-01-19 | 2,244,100 | 15,600 | 6.77 | 33,153,864 | 17,773,272 | 7.920 | 2010-01-15 |
| 2108 | 2010-01-18 | 2,228,500 | 11,250 | 6.72 | 33,153,864 | 18,006,280 | 8.080 | 2010-01-14 |
| 2109 | 2010-01-15 | 2,217,250 | -5,250 | 6.69 | 33,153,864 | 17,028,480 | 7.680 | 2010-01-13 |
| 2110 | 2010-01-14 | 2,222,500 | -4,500 | 6.70 | 33,153,864 | 17,780,000 | 8.000 | 2010-01-12 |
| 2111 | 2010-01-13 | 2,227,000 | -4,250 | 6.72 | 33,153,864 | 17,994,160 | 8.080 | 2010-01-11 |
| 2112 | 2010-01-12 | 2,231,250 | -71,750 | 6.73 | 33,153,864 | 18,207,000 | 8.160 | 2010-01-08 |
| 2113 | 2010-01-11 | 2,303,000 | 3,500 | 6.95 | 33,153,864 | 18,239,760 | 7.920 | 2010-01-07 |
| 2114 | 2010-01-08 | 2,299,500 | 4,500 | 6.94 | 33,153,864 | 18,763,920 | 8.160 | 2010-01-06 |
| 2115 | 2010-01-07 | 2,295,000 | 9,500 | 6.92 | 33,153,864 | 18,910,800 | 8.240 | 2010-01-05 |
| 2116 | 2010-01-06 | 2,285,500 | 4,000 | 6.89 | 33,153,864 | 18,832,520 | 8.240 | 2010-01-04 |
| 2117 | 2010-01-05 | 2,281,500 | -3,750 | 6.88 | 33,153,864 | 18,982,080 | 8.320 | 2009-12-30 |
| 2118 | 2010-01-04 | 2,285,250 | 12,500 | 6.89 | 33,153,864 | 19,013,280 | 8.320 | 2009-12-29 |
| 2119 | 2009-12-30 | 2,272,750 | -2,550 | 6.86 | 33,153,864 | 18,909,280 | 8.320 | 2009-12-28 |
| 2120 | 2009-12-29 | 2,275,300 | 4,250 | 6.86 | 33,153,864 | 18,930,496 | 8.320 | 2009-12-23 |
| 2121 | 2009-12-28 | 2,271,050 | -1,600 | 6.85 | 33,153,864 | 17,441,664 | 7.680 | 2009-12-22 |
| 2122 | 2009-12-23 | 2,272,650 | -5,600 | 6.85 | 33,153,864 | 17,635,764 | 7.760 | 2009-12-21 |
| 2123 | 2009-12-21 | 2,278,250 | -6,250 | 6.87 | 33,153,864 | 18,408,260 | 8.080 | 2009-12-17 |
| 2124 | 2009-12-18 | 2,284,500 | -6,100 | 6.89 | 33,153,864 | 18,641,520 | 8.160 | 2009-12-16 |
| 2125 | 2009-12-17 | 2,290,600 | 5,600 | 6.91 | 33,153,864 | 19,057,792 | 8.320 | 2009-12-15 |
| 2126 | 2009-12-16 | 2,285,000 | 16,250 | 6.89 | 33,153,864 | 19,194,000 | 8.400 | 2009-12-14 |
| 2127 | 2009-12-15 | 2,268,750 | 3,750 | 6.84 | 33,153,864 | 19,602,000 | 8.640 | 2009-12-11 |
| 2128 | 2009-12-14 | 2,265,000 | 1,250 | 6.83 | 33,153,864 | 19,207,200 | 8.480 | 2009-12-10 |
| 2129 | 2009-12-11 | 2,263,750 | 5,750 | 6.83 | 33,153,864 | 18,834,400 | 8.320 | 2009-12-09 |
| 2130 | 2009-12-09 | 2,258,000 | 88,250 | 6.81 | 33,153,864 | 19,689,760 | 8.720 | 2009-12-07 |
| 2131 | 2009-12-07 | 2,169,750 | 1,000 | 6.54 | 33,153,864 | 17,531,580 | 8.080 | 2009-12-03 |
| 2132 | 2009-12-04 | 2,168,750 | -6,000 | 6.54 | 33,153,864 | 17,350,000 | 8.000 | 2009-12-02 |
| 2133 | 2009-12-03 | 2,174,750 | 12,500 | 6.56 | 33,153,864 | 17,919,940 | 8.240 | 2009-12-01 |
| 2134 | 2009-12-02 | 2,162,250 | -6,500 | 6.52 | 33,153,864 | 17,470,980 | 8.080 | 2009-11-30 |
| 2135 | 2009-12-01 | 2,168,750 | -6,100 | 6.54 | 33,153,864 | 17,523,500 | 8.080 | 2009-11-27 |
| 2136 | 2009-11-30 | 2,174,850 | -1,750 | 6.56 | 33,153,864 | 19,138,680 | 8.800 | 2009-11-26 |
| 2137 | 2009-11-27 | 2,176,600 | -1,250 | 6.57 | 33,153,864 | 18,631,696 | 8.560 | 2009-11-25 |
| 2138 | 2009-11-26 | 2,177,850 | -6,250 | 6.57 | 33,153,864 | 17,945,484 | 8.240 | 2009-11-24 |
| 2139 | 2009-11-25 | 2,184,100 | -29,750 | 6.59 | 33,153,864 | 18,171,712 | 8.320 | 2009-11-23 |
| 2140 | 2009-11-24 | 2,213,850 | 4,150 | 6.68 | 33,153,864 | 19,304,772 | 8.720 | 2009-11-20 |
| 2141 | 2009-11-23 | 2,209,700 | -7,000 | 6.66 | 33,153,864 | 19,445,360 | 8.800 | 2009-11-19 |
| 2142 | 2009-11-20 | 2,216,700 | 750 | 6.69 | 33,153,864 | 18,974,952 | 8.560 | 2009-11-18 |
| 2143 | 2009-11-19 | 2,215,950 | 18,250 | 6.68 | 33,153,864 | 19,323,084 | 8.720 | 2009-11-17 |
| 2144 | 2009-11-18 | 2,197,700 | -121,250 | 6.63 | 33,153,864 | 20,218,840 | 9.200 | 2009-11-16 |
| 2145 | 2009-11-17 | 2,318,950 | -1,250 | 6.99 | 33,153,864 | 21,519,856 | 9.280 | 2009-11-13 |
| 2146 | 2009-11-16 | 2,320,200 | 13,100 | 7.00 | 33,153,864 | 21,345,840 | 9.200 | 2009-11-12 |
| 2147 | 2009-11-13 | 2,307,100 | -3,750 | 6.96 | 33,153,864 | 21,594,456 | 9.360 | 2009-11-11 |
| 2148 | 2009-11-12 | 2,310,850 | -2,500 | 6.97 | 33,153,864 | 22,369,028 | 9.680 | 2009-11-10 |
| 2149 | 2009-11-11 | 2,313,350 | 350 | 6.98 | 33,153,864 | 21,467,888 | 9.280 | 2009-11-09 |
| 2150 | 2009-11-10 | 2,313,000 | 4,850 | 6.98 | 33,153,864 | 21,279,600 | 9.200 | 2009-11-06 |
| 2151 | 2009-11-09 | 2,308,150 | 8,250 | 6.96 | 33,153,864 | 20,865,676 | 9.040 | 2009-11-05 |
| 2152 | 2009-11-06 | 2,299,900 | 16,925 | 6.94 | 33,153,864 | 20,791,096 | 9.040 | 2009-11-04 |
| 2153 | 2009-11-05 | 2,282,975 | 4,000 | 6.89 | 33,153,864 | 21,186,008 | 9.280 | 2009-11-03 |
| 2154 | 2009-11-04 | 2,278,975 | -23,500 | 6.87 | 33,153,864 | 20,601,934 | 9.040 | 2009-11-02 |
| 2155 | 2009-11-03 | 2,302,475 | 3,650 | 6.94 | 33,153,864 | 20,814,374 | 9.040 | 2009-10-30 |
| 2156 | 2009-11-02 | 2,298,825 | 7,950 | 6.93 | 33,153,864 | 21,333,096 | 9.280 | 2009-10-29 |
| 2157 | 2009-10-30 | 2,290,875 | 2,750 | 6.91 | 33,153,864 | 22,358,940 | 9.760 | 2009-10-28 |
| 2158 | 2009-10-29 | 2,288,125 | 8,250 | 6.90 | 33,153,864 | 22,515,150 | 9.840 | 2009-10-27 |
| 2159 | 2009-10-28 | 2,279,875 | -1,250 | 6.92 | 32,947,614 | 22,798,750 | 10.00 | 2009-10-23 |
| 2160 | 2009-10-27 | 2,281,125 | -27,250 | 6.92 | 32,947,614 | 23,176,230 | 10.16 | 2009-10-22 |
| 2161 | 2009-10-23 | 2,308,375 | 3,750 | 7.01 | 32,947,614 | 23,268,420 | 10.08 | 2009-10-21 |
| 2162 | 2009-10-22 | 2,304,625 | 79,250 | 7.07 | 32,600,489 | 24,152,470 | 10.48 | 2009-10-20 |
| 2163 | 2009-10-21 | 2,225,375 | -5,200 | 6.83 | 32,600,489 | 22,965,870 | 10.32 | 2009-10-19 |
| 2164 | 2009-10-20 | 2,230,575 | -1,750 | 6.84 | 32,600,489 | 20,699,736 | 9.280 | 2009-10-16 |
| 2165 | 2009-10-19 | 2,232,325 | -4,650 | 6.85 | 32,600,489 | 20,715,976 | 9.280 | 2009-10-15 |
| 2166 | 2009-10-16 | 2,236,975 | -4,000 | 6.86 | 32,600,489 | 20,222,254 | 9.040 | 2009-10-14 |
| 2167 | 2009-10-15 | 2,240,975 | -1,250 | 6.87 | 32,600,489 | 19,720,580 | 8.800 | 2009-10-13 |
| 2168 | 2009-10-14 | 2,242,225 | 700 | 6.88 | 32,600,489 | 18,475,934 | 8.240 | 2009-10-12 |
| 2169 | 2009-10-13 | 2,241,525 | -5,000 | 7.30 | 30,725,489 | 18,111,522 | 8.080 | 2009-10-09 |
| 2170 | 2009-10-12 | 2,246,525 | 1,750 | 7.31 | 30,725,489 | 17,972,200 | 8.000 | 2009-10-08 |
| 2171 | 2009-10-09 | 2,244,775 | 13,750 | 7.31 | 30,725,489 | 18,496,946 | 8.240 | 2009-10-07 |
| 2172 | 2009-10-08 | 2,231,025 | -5,250 | 7.26 | 30,725,489 | 18,205,164 | 8.160 | 2009-10-06 |
| 2173 | 2009-10-07 | 2,236,275 | -9,825 | 7.28 | 30,725,489 | 18,784,710 | 8.400 | 2009-10-05 |
| 2174 | 2009-10-06 | 2,246,100 | -750 | 8.95 | 25,100,489 | 18,148,488 | 8.080 | 2009-10-02 |
| 2175 | 2009-10-05 | 2,246,850 | -6,500 | 8.95 | 25,100,489 | 17,076,060 | 7.600 | 2009-09-30 |
| 2176 | 2009-10-02 | 2,253,350 | -1,250 | 9.00 | 25,037,989 | 18,026,800 | 8.000 | 2009-09-29 |
| 2177 | 2009-09-30 | 2,254,600 | -1,500 | 9.00 | 25,037,989 | 18,036,800 | 8.000 | 2009-09-28 |
| 2178 | 2009-09-29 | 2,256,100 | 16,300 | 9.01 | 25,037,989 | 18,229,288 | 8.080 | 2009-09-25 |
| 2179 | 2009-09-28 | 2,239,800 | -700 | 8.95 | 25,037,989 | 17,022,480 | 7.600 | 2009-09-24 |
| 2180 | 2009-09-25 | 2,240,500 | -10,450 | 8.95 | 25,037,989 | 17,386,280 | 7.760 | 2009-09-23 |
| 2181 | 2009-09-24 | 2,250,950 | -3,750 | 8.99 | 25,037,989 | 17,287,296 | 7.680 | 2009-09-22 |
| 2182 | 2009-09-23 | 2,254,700 | -18,150 | 9.01 | 25,037,989 | 17,135,720 | 7.600 | 2009-09-21 |
| 2183 | 2009-09-22 | 2,272,850 | -1,400 | 9.08 | 25,037,989 | 17,091,832 | 7.520 | 2009-09-18 |
| 2184 | 2009-09-21 | 2,274,250 | -8,550 | 9.08 | 25,037,989 | 15,828,780 | 6.960 | 2009-09-17 |
| 2185 | 2009-09-18 | 2,282,800 | 55,250 | 9.12 | 25,037,989 | 14,244,672 | 6.240 | 2009-09-16 |
| 2186 | 2009-09-17 | 2,227,550 | -750 | 8.90 | 25,037,989 | 15,503,748 | 6.960 | 2009-09-15 |
| 2187 | 2009-09-16 | 2,228,300 | -8,000 | 8.90 | 25,037,989 | 15,508,968 | 6.960 | 2009-09-14 |
| 2188 | 2009-09-15 | 2,236,300 | 12,500 | 8.93 | 25,037,989 | 14,849,032 | 6.640 | 2009-09-11 |
| 2189 | 2009-09-14 | 2,223,800 | 6,800 | 8.88 | 25,037,989 | 14,410,224 | 6.480 | 2009-09-10 |
| 2190 | 2009-09-11 | 2,217,000 | 4,000 | 8.85 | 25,037,989 | 14,898,240 | 6.720 | 2009-09-09 |
| 2191 | 2009-09-10 | 2,213,000 | -9,450 | 8.84 | 25,037,989 | 15,933,600 | 7.200 | 2009-09-08 |
| 2192 | 2009-09-09 | 2,222,450 | -500 | 8.88 | 25,037,989 | 16,001,640 | 7.200 | 2009-09-07 |
| 2193 | 2009-09-04 | 2,222,950 | -7,000 | 8.88 | 25,037,989 | 16,005,240 | 7.200 | 2009-09-02 |
| 2194 | 2009-09-03 | 2,229,950 | 7,000 | 8.91 | 25,037,989 | 15,877,244 | 7.120 | 2009-09-01 |
| 2195 | 2009-09-02 | 2,222,950 | 1,200 | 8.88 | 25,037,989 | 15,471,732 | 6.960 | 2009-08-31 |
| 2196 | 2009-09-01 | 2,221,750 | -7,500 | 8.87 | 25,037,989 | 16,352,080 | 7.360 | 2009-08-28 |
| 2197 | 2009-08-31 | 2,229,250 | -7,250 | 8.90 | 25,037,989 | 16,763,960 | 7.520 | 2009-08-27 |
| 2198 | 2009-08-28 | 2,236,500 | 8,650 | 8.93 | 25,037,989 | 17,534,160 | 7.840 | 2009-08-26 |
| 2199 | 2009-08-27 | 2,227,850 | -600 | 8.90 | 25,037,989 | 17,822,800 | 8.000 | 2009-08-25 |
| 2200 | 2009-08-26 | 2,228,450 | -11,850 | 8.90 | 25,037,989 | 18,005,876 | 8.080 | 2009-08-24 |
| 2201 | 2009-08-25 | 2,240,300 | 3,650 | 8.95 | 25,037,989 | 18,101,624 | 8.080 | 2009-08-21 |
| 2202 | 2009-08-24 | 2,236,650 | 500 | 8.93 | 25,037,989 | 17,893,200 | 8.000 | 2009-08-20 |
| 2203 | 2009-08-21 | 2,236,150 | 2,236,150 | 8.94 | 25,022,364 | 18,604,768 | 8.320 | 2009-08-19 |
| 2204 | 2009-08-20 | 0 | -4,301,500 | 0.00 | 25,022,364 | 0 | 8.080 | 2009-08-18 |
| 2205 | 2009-08-07 | 4,301,500 | 2,150,750 | 17.53 | 24,536,739 | 38,541,440 | 8.960 | 2009-08-05 |
| 2206 | 2009-08-06 | 2,150,750 | 21,850 | 10.35 | 20,786,739 | 19,270,720 | 8.960 | 2009-08-04 |
| 2207 | 2009-08-05 | 2,128,900 | 5,350 | 10.24 | 20,786,739 | 19,074,944 | 8.960 | 2009-08-03 |
| 2208 | 2009-08-04 | 2,123,550 | 27,000 | 10.22 | 20,786,739 | 19,366,776 | 9.120 | 2009-07-31 |
| 2209 | 2009-08-03 | 2,096,550 | 7,250 | 10.09 | 20,786,739 | 19,120,536 | 9.120 | 2009-07-30 |
| 2210 | 2009-07-31 | 2,089,300 | -850 | 10.08 | 20,729,864 | 18,720,128 | 8.960 | 2009-07-29 |
| 2211 | 2009-07-30 | 2,090,150 | 4,900 | 10.08 | 20,729,864 | 19,396,592 | 9.280 | 2009-07-28 |
| 2212 | 2009-07-29 | 2,085,250 | 4,150 | 10.06 | 20,729,864 | 19,684,760 | 9.440 | 2009-07-27 |
| 2213 | 2009-07-28 | 2,081,100 | 22,300 | 10.04 | 20,729,864 | 19,645,584 | 9.440 | 2009-07-24 |
| 2214 | 2009-07-27 | 2,058,800 | 400 | 9.93 | 20,729,864 | 19,764,480 | 9.600 | 2009-07-23 |
| 2215 | 2009-07-24 | 2,058,400 | 34,500 | 9.93 | 20,729,864 | 19,101,952 | 9.280 | 2009-07-22 |
| 2216 | 2009-07-23 | 2,023,900 | 99,000 | 9.76 | 20,729,864 | 19,105,616 | 9.440 | 2009-07-21 |
| 2217 | 2009-07-22 | 1,924,900 | -200 | 9.29 | 20,729,864 | 17,863,072 | 9.280 | 2009-07-20 |
| 2218 | 2009-07-21 | 1,925,100 | -39,500 | 9.44 | 20,398,752 | 17,248,896 | 8.960 | 2009-07-17 |
| 2219 | 2009-07-20 | 1,964,600 | 504,550 | 9.63 | 20,398,752 | 17,602,816 | 8.960 | 2009-07-16 |
| 2220 | 2009-07-17 | 1,460,050 | 2,200 | 7.16 | 20,398,752 | 13,082,048 | 8.960 | 2009-07-15 |
| 2221 | 2009-07-16 | 1,457,850 | -600 | 7.15 | 20,398,752 | 12,595,824 | 8.640 | 2009-07-14 |
| 2222 | 2009-07-15 | 1,458,450 | 5,500 | 7.15 | 20,398,752 | 12,367,656 | 8.480 | 2009-07-13 |
| 2223 | 2009-07-14 | 1,452,950 | 6,000 | 7.13 | 20,370,627 | 12,785,960 | 8.800 | 2009-07-10 |
| 2224 | 2009-07-13 | 1,446,950 | -22,200 | 7.10 | 20,370,627 | 13,196,184 | 9.120 | 2009-07-09 |
| 2225 | 2009-07-10 | 1,469,150 | 4,500 | 7.21 | 20,370,627 | 13,163,584 | 8.960 | 2009-07-08 |
| 2226 | 2009-07-09 | 1,464,650 | -79,000 | 7.19 | 20,370,627 | 13,357,608 | 9.120 | 2009-07-07 |
| 2227 | 2009-07-08 | 1,543,650 | -350 | 7.58 | 20,370,627 | 13,831,104 | 8.960 | 2009-07-06 |
| 2228 | 2009-07-07 | 1,544,000 | -23,150 | 7.58 | 20,370,627 | 13,834,240 | 8.960 | 2009-07-03 |
| 2229 | 2009-07-06 | 1,567,150 | 17,100 | 7.69 | 20,370,627 | 14,041,664 | 8.960 | 2009-07-02 |
| 2230 | 2009-07-03 | 1,550,050 | -75,150 | 7.61 | 20,370,627 | 13,888,448 | 8.960 | 2009-06-30 |
| 2231 | 2009-07-02 | 1,625,200 | 35,550 | 7.98 | 20,370,627 | 14,561,792 | 8.960 | 2009-06-29 |
| 2232 | 2009-06-30 | 1,589,650 | 127,275 | 7.80 | 20,368,627 | 14,243,264 | 8.960 | 2009-06-26 |
| 2233 | 2009-06-29 | 1,462,375 | 91,800 | 7.18 | 20,368,627 | 12,166,960 | 8.320 | 2009-06-25 |
| 2234 | 2009-06-26 | 1,370,575 | 159,700 | 6.73 | 20,368,627 | 11,403,184 | 8.320 | 2009-06-24 |
| 2235 | 2009-06-25 | 1,210,875 | 21,250 | 5.94 | 20,368,627 | 11,236,920 | 9.280 | 2009-06-23 |
| 2236 | 2009-06-24 | 1,189,625 | -34,900 | 5.84 | 20,368,627 | 11,610,740 | 9.760 | 2009-06-22 |
| 2237 | 2009-06-23 | 1,224,525 | 129,450 | 6.01 | 20,368,627 | 12,735,060 | 10.40 | 2009-06-19 |
| 2238 | 2009-06-22 | 1,095,075 | 42,800 | 5.38 | 20,368,627 | 11,388,780 | 10.40 | 2009-06-18 |
| 2239 | 2009-06-19 | 1,052,275 | 18,500 | 5.17 | 20,368,627 | 9,091,656 | 8.640 | 2009-06-17 |
| 2240 | 2009-06-18 | 1,033,775 | 1,150 | 5.08 | 20,368,627 | 8,104,796 | 7.840 | 2009-06-16 |
| 2241 | 2009-06-17 | 1,032,625 | -24,300 | 5.07 | 20,368,627 | 7,930,560 | 7.680 | 2009-06-15 |
| 2242 | 2009-06-16 | 1,056,925 | 10,450 | 5.19 | 20,368,627 | 8,455,400 | 8.000 | 2009-06-12 |
| 2243 | 2009-06-15 | 1,046,475 | 14,350 | 5.14 | 20,368,627 | 8,539,236 | 8.160 | 2009-06-11 |
| 2244 | 2009-06-12 | 1,032,125 | 5,850 | 5.07 | 20,368,627 | 8,587,280 | 8.320 | 2009-06-10 |
| 2245 | 2009-06-11 | 1,026,275 | 2,900 | 5.04 | 20,368,627 | 8,374,404 | 8.160 | 2009-06-09 |
| 2246 | 2009-06-10 | 1,023,375 | 3,950 | 5.02 | 20,368,627 | 8,841,960 | 8.640 | 2009-06-08 |
| 2247 | 2009-06-09 | 1,019,425 | -22,825 | 5.00 | 20,368,627 | 8,970,940 | 8.800 | 2009-06-05 |
| 2248 | 2009-06-01 | 1,042,250 | 4,250 | 5.12 | 20,368,627 | 8,838,280 | 8.480 | 2009-05-27 |
| 2249 | 2009-05-29 | 1,038,000 | -15,850 | 5.10 | 20,368,627 | 8,636,160 | 8.320 | 2009-05-26 |
| 2250 | 2009-05-27 | 1,053,850 | 35,750 | 5.17 | 20,368,627 | 9,105,264 | 8.640 | 2009-05-25 |
| 2251 | 2009-05-26 | 1,018,100 | 46,850 | 5.00 | 20,368,627 | 8,144,800 | 8.000 | 2009-05-22 |
| 2252 | 2009-05-25 | 971,250 | 19,300 | 4.77 | 20,368,627 | 7,614,600 | 7.840 | 2009-05-21 |
| 2253 | 2009-05-22 | 951,950 | 14,850 | 4.67 | 20,368,627 | 7,006,352 | 7.360 | 2009-05-20 |
| 2254 | 2009-05-19 | 937,100 | 5,650 | 4.60 | 20,368,627 | 5,247,760 | 5.600 | 2009-05-15 |
| 2255 | 2009-05-18 | 931,450 | 5,000 | 4.57 | 20,368,627 | 5,216,120 | 5.600 | 2009-05-14 |
| 2256 | 2009-05-15 | 926,450 | 22,150 | 4.55 | 20,368,627 | 5,484,584 | 5.920 | 2009-05-13 |
| 2257 | 2009-05-14 | 904,300 | 8,000 | 4.44 | 20,368,627 | 5,353,456 | 5.920 | 2009-05-12 |
| 2258 | 2009-05-13 | 896,300 | 6,350 | 4.40 | 20,368,627 | 5,306,096 | 5.920 | 2009-05-11 |
| 2259 | 2009-05-12 | 889,950 | 4,500 | 4.37 | 20,368,627 | 4,556,544 | 5.120 | 2009-05-08 |
| 2260 | 2009-05-11 | 885,450 | -500 | 4.35 | 20,368,627 | 4,675,176 | 5.280 | 2009-05-07 |
| 2261 | 2009-05-08 | 885,950 | 9,600 | 4.35 | 20,368,627 | 4,961,320 | 5.600 | 2009-05-06 |
| 2262 | 2009-05-07 | 876,350 | 5,750 | 4.30 | 20,368,627 | 4,907,560 | 5.600 | 2009-05-05 |
| 2263 | 2009-05-06 | 870,600 | -1,950 | 4.27 | 20,368,627 | 5,432,544 | 6.240 | 2009-05-04 |
| 2264 | 2009-04-30 | 872,550 | -3,000 | 4.28 | 20,368,627 | 5,025,888 | 5.760 | 2009-04-28 |
| 2265 | 2009-04-29 | 875,550 | -8,450 | 4.30 | 20,368,627 | 5,043,168 | 5.760 | 2009-04-27 |
| 2266 | 2009-04-27 | 884,000 | -1,150 | 4.34 | 20,368,627 | 5,374,720 | 6.080 | 2009-04-23 |
| 2267 | 2009-04-24 | 885,150 | -900 | 4.35 | 20,368,627 | 5,523,336 | 6.240 | 2009-04-22 |
| 2268 | 2009-04-23 | 886,050 | -2,450 | 4.35 | 20,368,627 | 5,528,952 | 6.240 | 2009-04-21 |
| 2269 | 2009-04-21 | 888,500 | 3,150 | 4.36 | 20,368,627 | 5,259,920 | 5.920 | 2009-04-17 |
| 2270 | 2009-04-20 | 885,350 | -1,750 | 4.35 | 20,368,627 | 5,382,928 | 6.080 | 2009-04-16 |
| 2271 | 2009-04-17 | 887,100 | 2,700 | 4.36 | 20,368,627 | 5,251,632 | 5.920 | 2009-04-15 |
| 2272 | 2009-04-16 | 884,400 | 750 | 4.34 | 20,368,627 | 5,235,648 | 5.920 | 2009-04-14 |
| 2273 | 2009-04-14 | 883,650 | 1,000 | 4.34 | 20,368,627 | 4,948,440 | 5.600 | 2009-04-08 |
| 2274 | 2009-04-09 | 882,650 | 62,500 | 4.33 | 20,368,627 | 5,507,736 | 6.240 | 2009-04-07 |
| 2275 | 2009-04-07 | 820,150 | -700 | 4.03 | 20,368,627 | 5,117,736 | 6.240 | 2009-04-03 |
| 2276 | 2009-04-06 | 820,850 | -1,000 | 4.03 | 20,368,627 | 4,990,768 | 6.080 | 2009-04-02 |
| 2277 | 2009-04-02 | 821,850 | 8,500 | 4.03 | 20,368,627 | 4,996,848 | 6.080 | 2009-03-31 |
| 2278 | 2009-04-01 | 813,350 | 10,350 | 3.99 | 20,368,627 | 5,075,304 | 6.240 | 2009-03-30 |
| 2279 | 2009-03-31 | 803,000 | 3,300 | 3.94 | 20,368,627 | 4,882,240 | 6.080 | 2009-03-27 |
| 2280 | 2009-03-30 | 799,700 | 3,250 | 3.93 | 20,368,627 | 5,885,792 | 7.360 | 2009-03-26 |
| 2281 | 2009-03-27 | 796,450 | -5,400 | 3.91 | 20,368,627 | 4,842,416 | 6.080 | 2009-03-25 |
| 2282 | 2009-03-25 | 801,850 | -150 | 3.94 | 20,368,627 | 4,746,952 | 5.920 | 2009-03-23 |
| 2283 | 2009-03-24 | 802,000 | -6,050 | 3.94 | 20,368,627 | 4,747,840 | 5.920 | 2009-03-20 |
| 2284 | 2009-03-23 | 808,050 | 450 | 3.97 | 20,368,627 | 4,266,504 | 5.280 | 2009-03-19 |
| 2285 | 2009-03-20 | 807,600 | -4,350 | 3.96 | 20,368,627 | 4,264,128 | 5.280 | 2009-03-18 |
| 2286 | 2009-03-19 | 811,950 | -3,250 | 3.99 | 20,368,627 | 4,806,744 | 5.920 | 2009-03-17 |
| 2287 | 2009-03-18 | 815,200 | 2,550 | 4.00 | 20,368,627 | 4,956,416 | 6.080 | 2009-03-16 |
| 2288 | 2009-03-17 | 812,650 | 6,200 | 3.99 | 20,368,627 | 4,940,912 | 6.080 | 2009-03-13 |
| 2289 | 2009-03-16 | 806,450 | 7,000 | 3.96 | 20,368,627 | 5,032,248 | 6.240 | 2009-03-12 |
| 2290 | 2009-03-13 | 799,450 | 6,250 | 3.92 | 20,368,627 | 4,988,568 | 6.240 | 2009-03-11 |
| 2291 | 2009-03-12 | 793,200 | 9,325 | 3.89 | 20,368,627 | 4,568,832 | 5.760 | 2009-03-10 |
| 2292 | 2009-03-10 | 783,875 | -650 | 3.85 | 20,368,627 | 4,891,380 | 6.240 | 2009-03-06 |
| 2293 | 2009-03-09 | 784,525 | 2,000 | 3.85 | 20,368,627 | 4,016,768 | 5.120 | 2009-03-05 |
| 2294 | 2009-03-05 | 782,525 | 4,950 | 3.84 | 20,368,627 | 5,008,160 | 6.400 | 2009-03-03 |
| 2295 | 2009-03-03 | 777,575 | 1,500 | 3.82 | 20,368,627 | 5,225,304 | 6.720 | 2009-02-27 |
| 2296 | 2009-03-02 | 776,075 | 8,300 | 3.81 | 20,368,627 | 6,332,772 | 8.160 | 2009-02-26 |
| 2297 | 2009-02-27 | 767,775 | 600 | 3.77 | 20,368,627 | 5,527,980 | 7.200 | 2009-02-25 |
| 2298 | 2009-02-26 | 767,175 | -5,400 | 3.77 | 20,368,627 | 4,418,928 | 5.760 | 2009-02-24 |
| 2299 | 2009-02-25 | 772,575 | 150 | 3.79 | 20,368,627 | 3,708,360 | 4.800 | 2009-02-23 |
| 2300 | 2009-02-17 | 772,425 | 2,950 | 3.79 | 20,368,627 | 4,078,404 | 5.280 | 2009-02-13 |
| 2301 | 2009-02-13 | 769,475 | -750 | 3.78 | 20,368,627 | 3,447,248 | 4.480 | 2009-02-11 |
| 2302 | 2009-02-12 | 770,225 | -3,188 | 3.78 | 20,368,627 | 3,450,608 | 4.480 | 2009-02-10 |
| 2303 | 2009-02-11 | 773,413 | -5,050 | 3.80 | 20,368,627 | 3,341,144 | 4.320 | 2009-02-09 |
| 2304 | 2009-02-10 | 778,463 | -200 | 3.82 | 20,368,627 | 3,362,960 | 4.320 | 2009-02-06 |
| 2305 | 2009-02-09 | 778,663 | 200 | 3.82 | 20,368,627 | 3,363,824 | 4.320 | 2009-02-05 |
| 2306 | 2009-02-05 | 778,463 | 10,350 | 3.82 | 20,368,627 | 2,864,744 | 3.680 | 2009-02-03 |
| 2307 | 2009-02-04 | 768,113 | -2,500 | 3.77 | 20,368,627 | 3,072,452 | 4.000 | 2009-02-02 |
| 2308 | 2009-02-03 | 770,613 | -2,500 | 3.78 | 20,368,627 | 3,205,750 | 4.160 | 2009-01-30 |
| 2309 | 2009-02-02 | 773,113 | 1,250 | 3.80 | 20,368,627 | 3,092,452 | 4.000 | 2009-01-29 |
| 2310 | 2009-01-23 | 771,863 | 1,350 | 3.79 | 20,368,627 | 2,716,958 | 3.520 | 2009-01-21 |
| 2311 | 2009-01-22 | 770,513 | -800 | 3.78 | 20,368,627 | 3,328,616 | 4.320 | 2009-01-20 |
| 2312 | 2009-01-21 | 771,313 | -3,100 | 3.79 | 20,368,627 | 3,332,072 | 4.320 | 2009-01-19 |
| 2313 | 2009-01-20 | 774,413 | 3,350 | 3.80 | 20,368,627 | 3,345,464 | 4.320 | 2009-01-16 |
| 2314 | 2009-01-19 | 771,063 | -5,050 | 3.79 | 20,368,627 | 3,330,992 | 4.320 | 2009-01-15 |
| 2315 | 2009-01-14 | 776,113 | 5,900 | 3.81 | 20,368,627 | 3,352,808 | 4.320 | 2009-01-12 |
| 2316 | 2009-01-13 | 770,213 | 150 | 3.78 | 20,368,627 | 3,204,086 | 4.160 | 2009-01-09 |
| 2317 | 2009-01-12 | 770,063 | 4,400 | 3.78 | 20,368,627 | 3,326,672 | 4.320 | 2009-01-08 |
| 2318 | 2009-01-09 | 765,663 | -3,050 | 3.76 | 20,368,627 | 3,430,170 | 4.480 | 2009-01-07 |
| 2319 | 2009-01-08 | 768,713 | 900 | 3.77 | 20,368,627 | 3,074,852 | 4.000 | 2009-01-06 |
| 2320 | 2009-01-05 | 767,813 | -200 | 4.52 | 16,993,627 | 3,316,952 | 4.320 | 2008-12-30 |
| 2321 | 2009-01-02 | 768,013 | -11,150 | 4.52 | 16,993,627 | 3,317,816 | 4.320 | 2008-12-29 |
| 2322 | 2008-12-30 | 779,163 | 1,000 | 4.59 | 16,993,627 | 2,867,320 | 3.680 | 2008-12-23 |
| 2323 | 2008-12-23 | 778,163 | -4,750 | 4.58 | 16,993,627 | 2,863,640 | 3.680 | 2008-12-19 |
| 2324 | 2008-12-22 | 782,913 | 5,000 | 4.61 | 16,993,627 | 3,382,184 | 4.320 | 2008-12-18 |
| 2325 | 2008-12-19 | 777,913 | 250 | 4.58 | 16,993,627 | 3,360,584 | 4.320 | 2008-12-17 |
| 2326 | 2008-12-18 | 777,663 | 750 | 4.58 | 16,993,627 | 3,110,652 | 4.000 | 2008-12-16 |
| 2327 | 2008-12-17 | 776,913 | -5,500 | 4.57 | 16,993,627 | 3,107,652 | 4.000 | 2008-12-15 |
| 2328 | 2008-12-16 | 782,413 | 4,200 | 4.60 | 16,993,627 | 3,004,466 | 3.840 | 2008-12-12 |
| 2329 | 2008-12-15 | 778,213 | -1,000 | 4.58 | 16,993,627 | 2,988,338 | 3.840 | 2008-12-11 |
| 2330 | 2008-12-11 | 779,213 | -1,000 | 4.59 | 16,993,627 | 2,992,178 | 3.840 | 2008-12-09 |
| 2331 | 2008-12-10 | 780,213 | 3,600 | 4.59 | 16,993,627 | 3,245,686 | 4.160 | 2008-12-08 |
| 2332 | 2008-12-08 | 776,613 | 600 | 4.57 | 16,993,627 | 3,479,226 | 4.480 | 2008-12-04 |
| 2333 | 2008-11-21 | 776,013 | -100 | 4.57 | 16,993,627 | 3,476,538 | 4.480 | 2008-11-19 |
| 2334 | 2008-11-20 | 776,113 | -50 | 4.57 | 16,993,627 | 3,601,164 | 4.640 | 2008-11-18 |
| 2335 | 2008-11-19 | 776,163 | -50 | 4.57 | 16,993,627 | 3,477,210 | 4.480 | 2008-11-17 |
| 2336 | 2008-11-18 | 776,213 | 3,300 | 4.57 | 16,993,627 | 3,601,628 | 4.640 | 2008-11-14 |
| 2337 | 2008-11-17 | 772,913 | 200 | 4.55 | 16,993,627 | 3,709,982 | 4.800 | 2008-11-13 |
| 2338 | 2008-11-14 | 772,713 | 1,350 | 4.55 | 16,993,627 | 3,956,291 | 5.120 | 2008-11-12 |
| 2339 | 2008-11-13 | 771,363 | 500 | 4.54 | 16,993,627 | 2,468,362 | 3.200 | 2008-11-11 |
| 2340 | 2008-11-10 | 770,863 | 250 | 4.54 | 16,993,627 | 3,330,128 | 4.320 | 2008-11-06 |
| 2341 | 2008-11-07 | 770,613 | -300 | 4.53 | 16,993,627 | 3,698,942 | 4.800 | 2008-11-05 |
| 2342 | 2008-10-30 | 770,913 | -5,150 | 4.54 | 16,993,627 | 1,850,191 | 2.400 | 2008-10-28 |
| 2343 | 2008-10-29 | 776,063 | 250 | 4.57 | 16,993,627 | 2,235,061 | 2.880 | 2008-10-27 |
| 2344 | 2008-10-28 | 775,813 | -350 | 4.57 | 16,993,627 | 3,351,512 | 4.320 | 2008-10-24 |
| 2345 | 2008-10-08 | 776,163 | 300 | 4.57 | 16,993,627 | 3,725,582 | 4.800 | 2008-10-03 |
| 2346 | 2008-10-03 | 775,863 | 50 | 4.57 | 16,993,627 | 4,096,557 | 5.280 | 2008-09-30 |
| 2347 | 2008-09-25 | 775,813 | -1,950 | 4.57 | 16,993,627 | 3,848,032 | 4.960 | 2008-09-23 |
| 2348 | 2008-09-23 | 777,763 | -1,050 | 4.58 | 16,993,627 | 3,484,378 | 4.480 | 2008-09-19 |
| 2349 | 2008-09-22 | 778,813 | 250 | 4.58 | 16,993,627 | 3,613,692 | 4.640 | 2008-09-18 |
| 2350 | 2008-09-19 | 778,563 | -5,500 | 4.58 | 16,993,627 | 3,986,243 | 5.120 | 2008-09-17 |
| 2351 | 2008-09-18 | 784,063 | -1,400 | 4.61 | 16,993,627 | 3,888,952 | 4.960 | 2008-09-16 |
| 2352 | 2008-09-16 | 785,463 | 4,900 | 4.62 | 16,993,627 | 3,895,896 | 4.960 | 2008-09-11 |
| 2353 | 2008-09-12 | 780,563 | -500 | 4.59 | 16,993,627 | 4,246,263 | 5.440 | 2008-09-10 |
| 2354 | 2008-09-11 | 781,063 | -1,350 | 4.60 | 16,993,627 | 4,124,013 | 5.280 | 2008-09-09 |
| 2355 | 2008-09-09 | 782,413 | 650 | 4.60 | 16,993,627 | 4,256,327 | 5.440 | 2008-09-05 |
| 2356 | 2008-09-08 | 781,763 | 5,750 | 4.60 | 16,993,627 | 4,377,873 | 5.600 | 2008-09-04 |
| 2357 | 2008-09-05 | 776,013 | 3,150 | 4.57 | 16,993,627 | 4,221,511 | 5.440 | 2008-09-03 |
| 2358 | 2008-09-04 | 772,863 | -9,250 | 4.55 | 16,993,627 | 4,204,375 | 5.440 | 2008-09-02 |
| 2359 | 2008-08-25 | 782,113 | 50 | 4.60 | 16,993,627 | 4,880,385 | 6.240 | 2008-08-20 |
| 2360 | 2008-08-21 | 782,063 | -100 | 4.60 | 16,993,627 | 5,380,593 | 6.880 | 2008-08-19 |
| 2361 | 2008-08-15 | 782,163 | -150 | 4.60 | 16,993,627 | 3,128,652 | 4.000 | 2008-08-13 |
| 2362 | 2008-08-14 | 782,313 | 300 | 4.60 | 16,993,627 | 3,379,592 | 4.320 | 2008-08-12 |
| 2363 | 2008-08-08 | 782,013 | -450 | 4.60 | 16,993,627 | 4,129,029 | 5.280 | 2008-08-05 |
| 2364 | 2008-08-04 | 782,463 | 100 | 4.60 | 16,993,627 | 4,131,405 | 5.280 | 2008-07-31 |
| 2365 | 2008-08-01 | 782,363 | -300 | 4.60 | 16,993,627 | 4,130,877 | 5.280 | 2008-07-30 |
| 2366 | 2008-07-31 | 782,663 | 700 | 4.61 | 16,993,627 | 4,382,913 | 5.600 | 2008-07-29 |
| 2367 | 2008-07-28 | 781,963 | 50 | 4.60 | 16,993,627 | 4,378,993 | 5.600 | 2008-07-24 |
| 2368 | 2008-07-24 | 781,913 | 100 | 4.60 | 16,993,627 | 4,253,607 | 5.440 | 2008-07-22 |
| 2369 | 2008-07-23 | 781,813 | -1,350 | 4.60 | 16,993,627 | 4,002,883 | 5.120 | 2008-07-21 |
| 2370 | 2008-07-16 | 783,163 | -5,000 | 4.61 | 16,993,627 | 5,137,549 | 6.560 | 2008-07-14 |
| 2371 | 2008-07-14 | 788,163 | 250 | 4.64 | 16,993,627 | 4,792,031 | 6.080 | 2008-07-10 |
| 2372 | 2008-07-09 | 787,913 | -550 | 4.64 | 16,993,627 | 5,294,775 | 6.720 | 2008-07-07 |
| 2373 | 2008-07-08 | 788,463 | -6,350 | 4.64 | 16,993,627 | 5,046,163 | 6.400 | 2008-07-04 |
| 2374 | 2008-07-07 | 794,813 | -1,050 | 4.68 | 16,993,627 | 4,832,463 | 6.080 | 2008-07-03 |
| 2375 | 2008-07-03 | 795,863 | -2,400 | 4.68 | 16,993,627 | 4,838,847 | 6.080 | 2008-06-30 |
| 2376 | 2008-06-27 | 798,263 | 4,650 | 4.70 | 16,993,627 | 5,492,049 | 6.880 | 2008-06-25 |
| 2377 | 2008-06-26 | 793,613 | -600 | 4.67 | 16,993,627 | 5,714,014 | 7.200 | 2008-06-24 |
| 2378 | 2008-06-24 | 794,213 | 2,600 | 4.67 | 16,993,627 | 5,464,185 | 6.880 | 2008-06-20 |
| 2379 | 2008-06-20 | 791,613 | -200 | 4.66 | 16,993,627 | 5,572,956 | 7.040 | 2008-06-18 |
| 2380 | 2008-06-18 | 791,813 | -11,450 | 4.66 | 16,993,627 | 6,207,814 | 7.840 | 2008-06-16 |
| 2381 | 2008-06-17 | 803,263 | -1,250 | 4.73 | 16,993,627 | 5,526,449 | 6.880 | 2008-06-13 |
| 2382 | 2008-06-16 | 804,513 | -700 | 4.73 | 16,993,627 | 6,178,660 | 7.680 | 2008-06-12 |
| 2383 | 2008-06-13 | 805,213 | 2,250 | 4.74 | 16,993,627 | 6,441,704 | 8.000 | 2008-06-11 |
| 2384 | 2008-06-10 | 802,963 | 4,450 | 4.73 | 16,993,627 | 6,423,704 | 8.000 | 2008-06-05 |
| 2385 | 2008-06-06 | 798,513 | -2,100 | 4.70 | 16,993,627 | 6,771,390 | 8.480 | 2008-06-04 |
| 2386 | 2008-06-05 | 800,613 | 2,700 | 4.71 | 16,993,627 | 6,404,904 | 8.000 | 2008-06-03 |
| 2387 | 2008-06-04 | 797,913 | 7,900 | 4.70 | 16,993,627 | 7,532,299 | 9.440 | 2008-06-02 |
| 2388 | 2008-06-03 | 790,013 | 600 | 4.65 | 16,993,627 | 7,331,321 | 9.280 | 2008-05-30 |
| 2389 | 2008-06-02 | 789,413 | -2,900 | 4.65 | 16,993,627 | 7,578,365 | 9.600 | 2008-05-29 |
| 2390 | 2008-05-30 | 792,313 | 1,500 | 4.66 | 16,993,627 | 7,732,975 | 9.760 | 2008-05-28 |
| 2391 | 2008-05-29 | 790,813 | -21,400 | 4.65 | 16,993,627 | 7,971,395 | 10.08 | 2008-05-27 |
| 2392 | 2008-05-28 | 812,213 | 400 | 4.78 | 16,993,627 | 8,966,832 | 11.04 | 2008-05-26 |
| 2393 | 2008-05-27 | 811,813 | 1,700 | 4.78 | 16,993,627 | 9,222,196 | 11.36 | 2008-05-23 |
| 2394 | 2008-05-26 | 810,113 | 3,000 | 4.77 | 16,993,627 | 9,073,266 | 11.20 | 2008-05-22 |
| 2395 | 2008-05-07 | 807,113 | 5,200 | 4.75 | 16,993,627 | 11,364,151 | 14.08 | 2008-05-05 |
| 2396 | 2008-05-05 | 801,913 | -8,200 | 4.72 | 16,993,627 | 10,264,486 | 12.80 | 2008-04-30 |
| 2397 | 2008-05-02 | 810,113 | 3,750 | 4.77 | 16,993,627 | 10,110,210 | 12.48 | 2008-04-29 |
| 2398 | 2008-04-30 | 806,363 | 1,150 | 4.75 | 16,993,627 | 10,192,428 | 12.64 | 2008-04-28 |
| 2399 | 2008-04-29 | 805,213 | 4,650 | 5.20 | 15,493,627 | 9,404,888 | 11.68 | 2008-04-25 |
| 2400 | 2008-04-28 | 800,563 | -1,600 | 5.17 | 15,493,627 | 10,247,206 | 12.80 | 2008-04-24 |
| 2401 | 2008-04-25 | 802,163 | 550 | 5.18 | 15,493,627 | 10,652,725 | 13.28 | 2008-04-23 |
| 2402 | 2008-04-23 | 801,613 | 1,000 | 5.17 | 15,493,627 | 11,030,195 | 13.76 | 2008-04-21 |
| 2403 | 2008-04-22 | 800,613 | -1,250 | 5.17 | 15,493,627 | 10,888,337 | 13.60 | 2008-04-18 |
| 2404 | 2008-04-21 | 801,863 | 250 | 5.18 | 15,493,627 | 10,777,039 | 13.44 | 2008-04-17 |
| 2405 | 2008-04-18 | 801,613 | 6,750 | 5.17 | 15,493,627 | 8,978,066 | 11.20 | 2008-04-16 |
| 2406 | 2008-04-17 | 794,863 | 550 | 5.13 | 15,493,627 | 10,174,246 | 12.80 | 2008-04-15 |
| 2407 | 2008-04-16 | 794,313 | 10,600 | 5.13 | 15,493,627 | 10,040,116 | 12.64 | 2008-04-14 |
| 2408 | 2008-04-15 | 783,713 | 5,050 | 5.06 | 15,493,627 | 10,282,315 | 13.12 | 2008-04-11 |
| 2409 | 2008-04-14 | 778,663 | 12,550 | 5.03 | 15,493,627 | 9,468,542 | 12.16 | 2008-04-10 |
| 2410 | 2008-04-11 | 766,113 | 7,150 | 4.94 | 15,493,627 | 10,541,715 | 13.76 | 2008-04-09 |
| 2411 | 2008-04-10 | 758,963 | -600 | 4.90 | 15,493,627 | 11,657,672 | 15.36 | 2008-04-08 |
| 2412 | 2008-04-08 | 759,563 | 7,400 | 4.90 | 15,493,627 | 13,368,309 | 17.60 | 2008-04-03 |
| 2413 | 2008-04-03 | 752,163 | -100 | 4.85 | 15,493,627 | 14,200,837 | 18.88 | 2008-04-01 |
| 2414 | 2008-04-02 | 752,263 | 5,550 | 4.86 | 15,493,627 | 14,202,725 | 18.88 | 2008-03-31 |
| 2415 | 2008-04-01 | 746,713 | 9,600 | 4.82 | 15,493,627 | 13,739,519 | 18.40 | 2008-03-28 |
| 2416 | 2008-03-31 | 737,113 | 100 | 4.76 | 15,493,627 | 15,331,950 | 20.80 | 2008-03-27 |
| 2417 | 2008-03-28 | 737,013 | 150 | 4.76 | 15,493,627 | 14,976,104 | 20.32 | 2008-03-26 |
| 2418 | 2008-03-27 | 736,863 | -2,650 | 4.76 | 15,493,627 | 16,505,731 | 22.40 | 2008-03-25 |
| 2419 | 2008-03-26 | 739,513 | 1,800 | 4.77 | 15,493,627 | 15,263,548 | 20.64 | 2008-03-20 |
| 2420 | 2008-03-25 | 737,713 | 550 | 4.76 | 15,493,627 | 17,351,010 | 23.52 | 2008-03-19 |
| 2421 | 2008-03-20 | 737,163 | -450 | 4.76 | 15,493,627 | 16,276,559 | 22.08 | 2008-03-18 |
| 2422 | 2008-03-19 | 737,613 | 2,000 | 4.76 | 15,493,627 | 16,286,495 | 22.08 | 2008-03-17 |
| 2423 | 2008-03-17 | 735,613 | 150 | 4.75 | 15,493,627 | 16,477,731 | 22.40 | 2008-03-13 |
| 2424 | 2008-03-14 | 735,463 | -3,100 | 4.75 | 15,493,627 | 16,474,371 | 22.40 | 2008-03-12 |
| 2425 | 2008-03-13 | 738,563 | -250 | 4.77 | 15,493,627 | 16,543,811 | 22.40 | 2008-03-11 |
| 2426 | 2008-03-12 | 738,813 | -50 | 4.77 | 15,493,627 | 17,731,512 | 24.00 | 2008-03-10 |
| 2427 | 2008-03-11 | 738,863 | -650 | 4.77 | 15,493,627 | 18,205,584 | 24.64 | 2008-03-07 |
| 2428 | 2008-03-10 | 739,513 | 3,600 | 4.77 | 15,493,627 | 19,996,432 | 27.04 | 2008-03-06 |
| 2429 | 2008-03-06 | 735,913 | 300 | 4.75 | 15,493,627 | 18,603,881 | 25.28 | 2008-03-04 |
| 2430 | 2008-03-05 | 735,613 | 2,000 | 4.75 | 15,493,627 | 20,008,674 | 27.20 | 2008-03-03 |
| 2431 | 2008-02-29 | 733,613 | 2,650 | 4.73 | 15,493,627 | 18,780,493 | 25.60 | 2008-02-27 |
| 2432 | 2008-02-28 | 730,963 | 750 | 4.80 | 15,233,950 | 19,297,423 | 26.40 | 2008-02-26 |
| 2433 | 2008-02-27 | 730,213 | 3,600 | 4.79 | 15,233,950 | 18,226,116 | 24.96 | 2008-02-25 |
| 2434 | 2008-02-26 | 726,613 | -900 | 4.77 | 15,233,950 | 19,647,616 | 27.04 | 2008-02-22 |
| 2435 | 2008-02-25 | 727,513 | 1,550 | 4.78 | 15,233,950 | 18,391,529 | 25.28 | 2008-02-21 |
| 2436 | 2008-02-22 | 725,963 | -1,150 | 4.77 | 15,233,950 | 16,726,188 | 23.04 | 2008-02-20 |
| 2437 | 2008-02-21 | 727,113 | -2,750 | 4.77 | 15,233,950 | 16,636,345 | 22.88 | 2008-02-19 |
| 2438 | 2008-02-20 | 729,863 | 150 | 4.79 | 15,233,950 | 16,932,822 | 23.20 | 2008-02-18 |
| 2439 | 2008-02-19 | 729,713 | 500 | 4.79 | 15,233,950 | 17,046,096 | 23.36 | 2008-02-15 |
| 2440 | 2008-02-18 | 729,213 | 1,150 | 4.79 | 15,233,950 | 15,867,675 | 21.76 | 2008-02-14 |
| 2441 | 2008-02-15 | 728,063 | 400 | 4.78 | 15,233,950 | 16,541,591 | 22.72 | 2008-02-13 |
| 2442 | 2008-02-14 | 727,663 | 100 | 4.78 | 15,233,950 | 15,135,390 | 20.80 | 2008-02-12 |
| 2443 | 2008-02-13 | 727,563 | 850 | 4.78 | 15,233,950 | 15,715,361 | 21.60 | 2008-02-11 |
| 2444 | 2008-02-11 | 726,713 | 1,600 | 4.77 | 15,233,950 | 16,859,742 | 23.20 | 2008-02-04 |
| 2445 | 2008-02-05 | 725,113 | 500 | 4.76 | 15,233,950 | 15,430,405 | 21.28 | 2008-02-01 |
| 2446 | 2008-02-01 | 724,613 | 800 | 4.76 | 15,233,950 | 14,492,260 | 20.00 | 2008-01-30 |
| 2447 | 2008-01-31 | 723,813 | 1,500 | 4.75 | 15,233,950 | 15,171,120 | 20.96 | 2008-01-29 |
| 2448 | 2008-01-30 | 722,313 | 550 | 4.74 | 15,233,950 | 15,255,251 | 21.12 | 2008-01-28 |
| 2449 | 2008-01-29 | 721,763 | -350 | 4.74 | 15,233,950 | 16,975,866 | 23.52 | 2008-01-25 |
| 2450 | 2008-01-28 | 722,113 | 4,250 | 4.74 | 15,233,950 | 15,597,641 | 21.60 | 2008-01-24 |
| 2451 | 2008-01-25 | 717,863 | -750 | 4.71 | 15,233,950 | 15,505,841 | 21.60 | 2008-01-23 |
| 2452 | 2008-01-24 | 718,613 | 3,400 | 4.72 | 15,233,950 | 15,981,953 | 22.24 | 2008-01-22 |
| 2453 | 2008-01-23 | 715,213 | -1,200 | 4.69 | 15,233,950 | 18,309,453 | 25.60 | 2008-01-21 |
| 2454 | 2008-01-22 | 716,413 | 1,650 | 4.70 | 15,233,950 | 18,913,303 | 26.40 | 2008-01-18 |
| 2455 | 2008-01-21 | 714,763 | 300 | 4.69 | 15,233,950 | 18,869,743 | 26.40 | 2008-01-17 |
| 2456 | 2008-01-18 | 714,463 | 1,250 | 4.69 | 15,233,950 | 18,861,823 | 26.40 | 2008-01-16 |
| 2457 | 2008-01-17 | 713,213 | 950 | 4.68 | 15,233,950 | 20,312,306 | 28.48 | 2008-01-15 |
| 2458 | 2008-01-16 | 712,263 | 450 | 4.68 | 15,233,950 | 20,513,174 | 28.80 | 2008-01-14 |
| 2459 | 2008-01-15 | 711,813 | 750 | 4.67 | 15,233,950 | 20,727,995 | 29.12 | 2008-01-11 |
| 2460 | 2008-01-14 | 711,063 | 150 | 4.67 | 15,233,950 | 19,340,914 | 27.20 | 2008-01-10 |
| 2461 | 2008-01-11 | 710,913 | 1,600 | 4.67 | 15,233,950 | 20,246,802 | 28.48 | 2008-01-09 |
| 2462 | 2008-01-10 | 709,313 | 350 | 4.66 | 15,233,950 | 19,860,764 | 28.00 | 2008-01-08 |
| 2463 | 2008-01-09 | 708,963 | 350 | 4.65 | 15,233,950 | 18,830,057 | 26.56 | 2008-01-07 |
| 2464 | 2008-01-08 | 708,613 | 1,900 | 4.65 | 15,233,950 | 20,408,054 | 28.80 | 2008-01-04 |
| 2465 | 2008-01-07 | 706,713 | -800 | 4.64 | 15,233,950 | 21,484,075 | 30.40 | 2008-01-03 |
| 2466 | 2008-01-04 | 707,513 | 3,150 | 4.64 | 15,233,950 | 22,187,608 | 31.36 | 2008-01-02 |
| 2467 | 2008-01-03 | 704,363 | -850 | 4.62 | 15,233,950 | 20,285,654 | 28.80 | 2007-12-28 |
| 2468 | 2008-01-02 | 705,213 | 1,500 | 4.63 | 15,233,950 | 20,761,471 | 29.44 | 2007-12-27 |
| 2469 | 2007-12-28 | 703,713 | 2,900 | 4.62 | 15,233,950 | 20,154,340 | 28.64 | 2007-12-21 |
| 2470 | 2007-12-27 | 700,813 | 4,150 | 4.60 | 15,233,950 | 19,959,154 | 28.48 | 2007-12-20 |
| 2471 | 2007-12-21 | 696,663 | -800 | 4.57 | 15,233,950 | 20,621,225 | 29.60 | 2007-12-19 |
| 2472 | 2007-12-20 | 697,463 | 650 | 4.58 | 15,233,950 | 18,970,994 | 27.20 | 2007-12-18 |
| 2473 | 2007-12-19 | 696,813 | 1,350 | 4.57 | 15,233,950 | 20,068,214 | 28.80 | 2007-12-17 |
| 2474 | 2007-12-18 | 695,463 | 1,700 | 4.57 | 15,233,950 | 19,584,238 | 28.16 | 2007-12-14 |
| 2475 | 2007-12-17 | 693,763 | 1,750 | 4.55 | 15,233,950 | 20,535,385 | 29.60 | 2007-12-13 |
| 2476 | 2007-12-14 | 692,013 | 6,750 | 4.54 | 15,233,950 | 19,929,974 | 28.80 | 2007-12-12 |
| 2477 | 2007-12-13 | 685,263 | 6,250 | 4.50 | 15,233,950 | 20,283,785 | 29.60 | 2007-12-11 |
| 2478 | 2007-12-12 | 679,013 | 4,400 | 4.46 | 15,233,950 | 21,185,206 | 31.20 | 2007-12-10 |
| 2479 | 2007-12-11 | 674,613 | 9,550 | 4.43 | 15,233,950 | 22,235,244 | 32.96 | 2007-12-07 |
| 2480 | 2007-12-10 | 665,063 | 1,900 | 4.37 | 15,233,950 | 23,090,987 | 34.72 | 2007-12-06 |
| 2481 | 2007-12-07 | 663,163 | 1,500 | 4.35 | 15,233,950 | 22,494,489 | 33.92 | 2007-12-05 |
| 2482 | 2007-12-06 | 661,663 | 1,400 | 4.34 | 15,233,950 | 23,925,734 | 36.16 | 2007-12-04 |
| 2483 | 2007-12-05 | 660,263 | -6,700 | 4.33 | 15,233,950 | 24,297,678 | 36.80 | 2007-12-03 |
| 2484 | 2007-12-04 | 666,963 | 17,650 | 4.38 | 15,233,950 | 24,544,238 | 36.80 | 2007-11-30 |
| 2485 | 2007-12-03 | 649,313 | 2,950 | 4.26 | 15,233,950 | 23,894,718 | 36.80 | 2007-11-29 |
| 2486 | 2007-11-30 | 646,363 | 1,950 | 4.24 | 15,233,950 | 25,337,430 | 39.20 | 2007-11-28 |
| 2487 | 2007-11-29 | 644,413 | 2,900 | 4.23 | 15,233,950 | 25,467,202 | 39.52 | 2007-11-27 |
| 2488 | 2007-11-28 | 641,513 | 14,450 | 4.21 | 15,233,950 | 24,120,889 | 37.60 | 2007-11-26 |
| 2489 | 2007-11-27 | 627,063 | 1,450 | 4.12 | 15,233,950 | 24,480,540 | 39.04 | 2007-11-23 |
| 2490 | 2007-11-26 | 625,613 | 7,150 | 4.11 | 15,233,950 | 24,223,735 | 38.72 | 2007-11-22 |
| 2491 | 2007-11-23 | 618,463 | 2,500 | 4.06 | 15,233,950 | 21,670,944 | 35.04 | 2007-11-21 |
| 2492 | 2007-11-22 | 615,963 | 2,800 | 4.04 | 15,233,950 | 21,090,573 | 34.24 | 2007-11-20 |
| 2493 | 2007-11-21 | 613,163 | 11,750 | 4.02 | 15,233,950 | 23,545,459 | 38.40 | 2007-11-19 |
| 2494 | 2007-11-20 | 601,413 | 16,300 | 3.95 | 15,233,950 | 23,382,937 | 38.88 | 2007-11-16 |
| 2495 | 2007-11-19 | 585,113 | 45,900 | 3.84 | 15,233,950 | 23,310,902 | 39.84 | 2007-11-15 |
| 2496 | 2007-11-16 | 539,213 | 950 | 3.54 | 15,233,950 | 22,431,261 | 41.60 | 2007-11-14 |
| 2497 | 2007-11-15 | 538,263 | 17,100 | 3.53 | 15,233,950 | 27,989,676 | 52.00 | 2007-11-13 |
| 2498 | 2007-11-14 | 521,163 | 4,500 | 3.42 | 15,233,950 | 23,348,102 | 44.80 | 2007-11-12 |
| 2499 | 2007-11-13 | 516,663 | 6,400 | 3.39 | 15,233,950 | 22,733,172 | 44.00 | 2007-11-09 |
| 2500 | 2007-11-12 | 510,263 | 3,050 | 3.35 | 15,233,950 | 20,818,730 | 40.80 | 2007-11-08 |
| 2501 | 2007-11-09 | 507,213 | 17,300 | 3.33 | 15,233,950 | 21,911,602 | 43.20 | 2007-11-07 |
| 2502 | 2007-11-08 | 489,913 | -100 | 3.22 | 15,233,950 | 21,948,102 | 44.80 | 2007-11-06 |
| 2503 | 2007-11-07 | 490,013 | -4,700 | 3.22 | 15,233,950 | 21,168,562 | 43.20 | 2007-11-05 |
| 2504 | 2007-11-06 | 494,713 | 9,500 | 3.25 | 15,233,950 | 22,163,142 | 44.80 | 2007-11-02 |
| 2505 | 2007-11-05 | 485,213 | 2,300 | 3.19 | 15,233,950 | 21,737,542 | 44.80 | 2007-11-01 |
| 2506 | 2007-11-02 | 482,913 | 6,900 | 3.17 | 15,233,950 | 21,634,502 | 44.80 | 2007-10-31 |
| 2507 | 2007-11-01 | 476,013 | 9,600 | 3.12 | 15,233,950 | 21,325,382 | 44.80 | 2007-10-30 |
| 2508 | 2007-10-31 | 466,413 | -3,712 | 3.06 | 15,233,950 | 20,895,302 | 44.80 | 2007-10-29 |
| 2509 | 2007-10-30 | 470,125 | -2,900 | 3.09 | 15,233,950 | 21,813,800 | 46.40 | 2007-10-26 |
| 2510 | 2007-10-29 | 473,025 | 5,900 | 3.11 | 15,233,950 | 22,326,780 | 47.20 | 2007-10-25 |
| 2511 | 2007-10-26 | 467,125 | 5,300 | 3.07 | 15,233,950 | 22,422,000 | 48.00 | 2007-10-24 |
| 2512 | 2007-10-25 | 461,825 | 1,700 | 3.03 | 15,233,950 | 22,537,060 | 48.80 | 2007-10-23 |
| 2513 | 2007-10-24 | 460,125 | 4,400 | 3.02 | 15,233,950 | 22,086,000 | 48.00 | 2007-10-22 |
| 2514 | 2007-10-23 | 455,725 | 7,400 | 2.99 | 15,233,950 | 21,510,220 | 47.20 | 2007-10-18 |
| 2515 | 2007-10-22 | 448,325 | -1,400 | 2.94 | 15,233,950 | 23,312,900 | 52.00 | 2007-10-17 |
| 2516 | 2007-10-18 | 449,725 | 5,400 | 2.95 | 15,233,950 | 23,025,920 | 51.20 | 2007-10-16 |
| 2517 | 2007-10-15 | 444,325 | 450 | 2.92 | 15,233,950 | 23,104,900 | 52.00 | 2007-10-11 |
| 2518 | 2007-10-12 | 443,875 | 1,700 | 2.91 | 15,233,950 | 23,081,500 | 52.00 | 2007-10-10 |
| 2519 | 2007-10-11 | 442,175 | -750 | 2.90 | 15,233,950 | 22,639,360 | 51.20 | 2007-10-09 |
| 2520 | 2007-10-10 | 442,925 | 1,550 | 2.91 | 15,233,950 | 23,032,100 | 52.00 | 2007-10-08 |
| 2521 | 2007-10-09 | 441,375 | 2,850 | 2.90 | 15,233,950 | 21,186,000 | 48.00 | 2007-10-05 |
| 2522 | 2007-10-08 | 438,525 | 3,900 | 2.88 | 15,233,950 | 21,049,200 | 48.00 | 2007-10-04 |
| 2523 | 2007-10-05 | 434,625 | -1,600 | 2.85 | 15,233,950 | 18,775,800 | 43.20 | 2007-10-03 |
| 2524 | 2007-10-04 | 436,225 | -1,050 | 2.86 | 15,233,950 | 21,636,760 | 49.60 | 2007-10-02 |
| 2525 | 2007-10-03 | 437,275 | -6,250 | 2.87 | 15,233,950 | 22,388,480 | 51.20 | 2007-09-28 |
| 2526 | 2007-10-02 | 443,525 | 9,750 | 2.91 | 15,233,950 | 23,063,300 | 52.00 | 2007-09-27 |
| 2527 | 2007-09-28 | 433,775 | -500 | 2.85 | 15,233,950 | 21,168,220 | 48.80 | 2007-09-25 |
| 2528 | 2007-09-27 | 434,275 | -300 | 2.85 | 15,233,950 | 20,845,200 | 48.00 | 2007-09-24 |
| 2529 | 2007-09-25 | 434,575 | 3,850 | 2.85 | 15,233,950 | 22,597,900 | 52.00 | 2007-09-21 |
| 2530 | 2007-09-24 | 430,725 | 450 | 2.83 | 15,233,950 | 23,776,020 | 55.20 | 2007-09-20 |
| 2531 | 2007-09-21 | 430,275 | -750 | 2.82 | 15,233,950 | 24,095,400 | 56.00 | 2007-09-19 |
| 2532 | 2007-09-20 | 431,025 | 900 | 2.83 | 15,233,950 | 23,792,580 | 55.20 | 2007-09-18 |
| 2533 | 2007-09-19 | 430,125 | 550 | 2.82 | 15,233,950 | 23,054,700 | 53.60 | 2007-09-17 |
| 2534 | 2007-09-18 | 429,575 | 4,700 | 2.82 | 15,233,950 | 23,712,540 | 55.20 | 2007-09-14 |
| 2535 | 2007-09-17 | 424,875 | 2,800 | 2.79 | 15,233,950 | 23,113,200 | 54.40 | 2007-09-13 |
| 2536 | 2007-09-14 | 422,075 | 350 | 2.77 | 15,233,950 | 22,960,880 | 54.40 | 2007-09-12 |
| 2537 | 2007-09-13 | 421,725 | -550 | 2.77 | 15,233,950 | 22,941,840 | 54.40 | 2007-09-11 |
| 2538 | 2007-09-12 | 422,275 | 300 | 2.77 | 15,233,950 | 23,647,400 | 56.00 | 2007-09-10 |
| 2539 | 2007-09-11 | 421,975 | 1,700 | 2.77 | 15,233,950 | 23,630,600 | 56.00 | 2007-09-07 |
| 2540 | 2007-09-10 | 420,275 | -500 | 2.76 | 15,233,950 | 24,880,280 | 59.20 | 2007-09-06 |
| 2541 | 2007-09-07 | 420,775 | 4,350 | 2.76 | 15,233,950 | 24,573,260 | 58.40 | 2007-09-05 |
| 2542 | 2007-09-06 | 416,425 | 2,750 | 2.73 | 15,233,950 | 23,652,940 | 56.80 | 2007-09-04 |
| 2543 | 2007-09-05 | 413,675 | 150 | 2.72 | 15,233,950 | 24,489,560 | 59.20 | 2007-09-03 |
| 2544 | 2007-09-04 | 413,525 | 300 | 2.71 | 15,233,950 | 25,803,960 | 62.40 | 2007-08-31 |
| 2545 | 2007-09-03 | 413,225 | -7,350 | 2.71 | 15,233,950 | 27,107,560 | 65.60 | 2007-08-30 |
| 2546 | 2007-08-31 | 420,575 | 11,750 | 2.76 | 15,233,950 | 27,253,260 | 64.80 | 2007-08-29 |
| 2547 | 2007-08-30 | 408,825 | 2,800 | 2.68 | 15,233,950 | 27,145,980 | 66.40 | 2007-08-28 |
| 2548 | 2007-08-29 | 406,025 | -11,700 | 2.67 | 15,233,950 | 28,259,340 | 69.60 | 2007-08-27 |
| 2549 | 2007-08-28 | 417,725 | -300 | 2.74 | 15,233,950 | 23,058,420 | 55.20 | 2007-08-24 |
| 2550 | 2007-08-27 | 418,025 | -3,550 | 2.74 | 15,233,950 | 22,071,720 | 52.80 | 2007-08-23 |
| 2551 | 2007-08-24 | 421,575 | 6,425 | 2.77 | 15,233,950 | 21,584,640 | 51.20 | 2007-08-22 |
| 2552 | 2007-08-23 | 415,150 | 1,650 | 2.73 | 15,233,950 | 20,591,440 | 49.60 | 2007-08-21 |
| 2553 | 2007-08-22 | 413,500 | -900 | 2.71 | 15,233,950 | 21,171,200 | 51.20 | 2007-08-20 |
| 2554 | 2007-08-21 | 414,400 | 4,000 | 2.72 | 15,233,950 | 18,896,640 | 45.60 | 2007-08-17 |
| 2555 | 2007-08-20 | 410,400 | 6,962 | 2.69 | 15,233,950 | 20,684,160 | 50.40 | 2007-08-16 |
| 2556 | 2007-08-17 | 403,438 | -1,100 | 2.65 | 15,233,950 | 23,238,029 | 57.60 | 2007-08-15 |
| 2557 | 2007-08-16 | 404,538 | 4,613 | 2.66 | 15,233,950 | 24,272,280 | 60.00 | 2007-08-14 |
| 2558 | 2007-08-15 | 399,925 | -3,800 | 2.63 | 15,233,950 | 23,995,500 | 60.00 | 2007-08-13 |
| 2559 | 2007-08-14 | 403,725 | 2,300 | 2.65 | 15,233,950 | 24,546,480 | 60.80 | 2007-08-10 |
| 2560 | 2007-08-13 | 401,425 | 10,700 | 2.64 | 15,233,950 | 22,800,940 | 56.80 | 2007-08-09 |
| 2561 | 2007-08-10 | 390,725 | -4,425 | 2.56 | 15,233,950 | 18,129,640 | 46.40 | 2007-08-08 |
| 2562 | 2007-08-09 | 395,150 | 1,150 | 2.59 | 15,233,950 | 18,334,960 | 46.40 | 2007-08-07 |
| 2563 | 2007-08-08 | 394,000 | -300 | 2.59 | 15,233,950 | 23,955,200 | 60.80 | 2007-08-06 |
| 2564 | 2007-08-07 | 394,300 | -1,300 | 2.59 | 15,233,950 | 29,651,360 | 75.20 | 2007-08-03 |
| 2565 | 2007-08-06 | 395,600 | -7,500 | 2.60 | 15,233,950 | 31,331,520 | 79.20 | 2007-08-02 |
| 2566 | 2007-08-03 | 403,100 | 5,050 | 2.65 | 15,233,950 | 30,313,120 | 75.20 | 2007-08-01 |
| 2567 | 2007-08-02 | 398,050 | -55,950 | 2.61 | 15,233,950 | 33,117,760 | 83.20 | 2007-07-31 |
| 2568 | 2007-08-01 | 454,000 | -24,400 | 2.98 | 15,233,950 | 41,404,800 | 91.20 | 2007-07-30 |
| 2569 | 2007-07-31 | 478,400 | 25,800 | 3.14 | 15,233,950 | 41,333,760 | 86.40 | 2007-07-27 |
| 2570 | 2007-07-30 | 452,600 | -4,400 | 11.36 | 3,983,950 | 35,121,760 | 77.60 | 2007-07-26 |
| 2571 | 2007-07-27 | 457,000 | 15,100 | 11.47 | 3,983,950 | 32,904,000 | 72.00 | 2007-07-25 |
| 2572 | 2007-07-26 | 441,900 | 1,900 | 11.09 | 3,983,950 | 29,342,160 | 66.40 | 2007-07-24 |
| 2573 | 2007-07-25 | 440,000 | 6,350 | 11.04 | 3,983,950 | 30,624,000 | 69.60 | 2007-07-23 |
| 2574 | 2007-07-24 | 433,650 | 2,550 | 10.88 | 3,983,950 | 30,528,960 | 70.40 | 2007-07-20 |
| 2575 | 2007-07-23 | 431,100 | 5,300 | 10.82 | 3,983,950 | 30,349,440 | 70.40 | 2007-07-19 |
| 2576 | 2007-07-20 | 425,800 | -1,100 | 10.69 | 3,983,950 | 29,295,040 | 68.80 | 2007-07-18 |
| 2577 | 2007-07-19 | 426,900 | 5,100 | 10.72 | 3,983,950 | 31,078,320 | 72.80 | 2007-07-17 |
| 2578 | 2007-07-18 | 421,800 | 8,000 | 10.59 | 3,983,950 | 30,032,160 | 71.20 | 2007-07-16 |
| 2579 | 2007-07-17 | 413,800 | 2,100 | 10.39 | 3,983,950 | 29,462,560 | 71.20 | 2007-07-13 |
| 2580 | 2007-07-16 | 411,700 | 2,050 | 10.33 | 3,983,950 | 27,007,520 | 65.60 | 2007-07-12 |
| 2581 | 2007-07-13 | 409,650 | 3,100 | 10.28 | 3,983,950 | 27,528,480 | 67.20 | 2007-07-11 |
| 2582 | 2007-07-12 | 406,550 | 850 | 10.20 | 3,983,950 | 27,320,160 | 67.20 | 2007-07-10 |
| 2583 | 2007-07-11 | 405,700 | 176,750 | 10.18 | 3,983,950 | 29,210,400 | 72.00 | 2007-07-09 |
| 2584 | 2007-07-10 | 228,950 | -4,200 | 5.75 | 3,983,950 | 15,385,440 | 67.20 | 2007-07-06 |
| 2585 | 2007-07-06 | 233,150 | 100 | 5.85 | 3,983,950 | 13,802,480 | 59.20 | 2007-07-04 |
| 2586 | 2007-07-05 | 233,050 | 200 | 5.85 | 3,983,950 | 13,050,800 | 56.00 | 2007-07-03 |
| 2587 | 2007-07-04 | 232,850 | 250 | 5.84 | 3,983,950 | 12,853,320 | 55.20 | 2007-06-29 |
| 2588 | 2007-07-03 | 232,600 | -2,550 | 5.84 | 3,983,950 | 13,769,920 | 59.20 | 2007-06-28 |
| 2589 | 2007-06-29 | 235,150 | 750 | 5.90 | 3,983,950 | 14,297,120 | 60.80 | 2007-06-27 |
| 2590 | 2007-06-28 | 234,400 | 50 | 5.88 | 3,983,950 | 14,626,560 | 62.40 | 2007-06-26 |
| 2591 | 2007-06-27 | 234,350 | 1,700 | 5.88 | 3,983,950 | 15,560,840 | 66.40 | 2007-06-25 |
| 2592 | 2007-06-26 | 232,650 | 5.84 | 3,983,950 | 14,145,120 | 60.80 | 2007-06-22 | |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy