Regent Pacific Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00575  1997-05-19    
Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

HAITONG INTERNATIONAL SECURITIES COMPANY LIMITED 海通國際證券有限公司

CCASSID: B01143

Data table

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

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

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2026-02-04 1.030 2026-02-02
2 2026-02-03 1.000 2026-01-30
3 2026-01-07 3,210,700 -1,000 1.10 291,815,782 3,210,700 1.000 2026-01-05
4 2025-12-10 3,211,700 50,000 1.10 291,815,782 3,597,104 1.120 2025-12-08
5 2025-12-08 3,161,700 110,000 1.08 291,815,782 3,477,870 1.100 2025-12-04
6 2025-12-05 3,051,700 70,000 1.05 291,815,782 3,265,319 1.070 2025-12-03
7 2025-09-29 2,981,700 20,000 1.02 291,815,782 2,236,275 0.750 2025-09-25
8 2025-08-20 2,961,700 10,000 1.01 291,815,782 2,517,445 0.850 2025-08-18
9 2025-07-18 2,951,700 10,000 1.01 291,815,782 2,538,462 0.860 2025-07-16
10 2025-07-15 2,941,700 20,000 1.01 291,815,782 2,824,032 0.960 2025-07-11
11 2025-05-26 2,921,700 20,000 1.28 228,438,619 3,155,436 1.080 2025-05-22
12 2025-05-23 2,901,700 40,000 1.27 228,438,619 3,424,006 1.180 2025-05-21
13 2025-05-06 2,861,700 70,000 1.25 228,438,619 2,775,849 0.970 2025-04-30
14 2025-04-28 2,791,700 20,000 1.22 228,438,619 1,479,601 0.530 2025-04-24
15 2025-04-25 2,771,700 50,000 1.21 228,438,619 1,385,850 0.500 2025-04-23
16 2025-03-25 2,721,700 -10,000 1.19 228,438,619 1,265,591 0.465 2025-03-21
17 2025-03-24 2,731,700 40,000 1.20 228,438,619 1,174,631 0.430 2025-03-20
18 2025-03-21 2,691,700 10,000 1.18 228,438,619 1,130,514 0.420 2025-03-19
19 2025-03-20 2,681,700 10,000 1.17 228,438,619 1,126,314 0.420 2025-03-18
20 2025-03-13 2,671,700 10,000 1.17 228,438,619 1,228,982 0.460 2025-03-11
21 2025-03-04 2,661,700 -10,000 1.17 228,438,619 1,091,297 0.410 2025-02-28
22 2025-02-28 2,671,700 30,000 1.17 228,438,619 1,148,831 0.430 2025-02-26
23 2025-02-24 2,641,700 -300,000 1.16 228,438,619 1,122,723 0.425 2025-02-20
24 2025-02-17 2,941,700 70,000 1.29 228,438,619 1,500,267 0.510 2025-02-13
25 2025-02-14 2,871,700 110,000 1.26 228,438,619 1,407,133 0.490 2025-02-12
26 2025-01-24 2,761,700 200,000 1.21 228,438,619 1,021,829 0.370 2025-01-22
27 2024-11-14 2,561,700 -40,000 1.12 228,438,619 1,203,999 0.470 2024-11-12
28 2024-11-08 2,601,700 30,000 1.14 228,438,619 1,352,884 0.520 2024-11-06
29 2024-11-07 2,571,700 110,000 1.13 228,438,619 1,182,982 0.460 2024-11-05
30 2024-10-31 2,461,700 50,000 1.08 228,438,619 1,255,467 0.510 2024-10-29
31 2024-10-30 2,411,700 10,000 1.06 228,438,619 1,229,967 0.510 2024-10-28
32 2024-10-25 2,401,700 60,000 1.05 228,438,619 1,056,748 0.440 2024-10-23
33 2024-10-23 2,341,700 130,000 1.03 228,438,619 1,053,765 0.450 2024-10-21
34 2024-10-17 2,211,700 110,000 0.97 228,438,619 962,090 0.435 2024-10-15
35 2024-10-10 2,101,700 -140,000 0.92 228,438,619 903,731 0.430 2024-10-08
36 2024-10-09 2,241,700 140,000 0.98 228,438,619 1,064,808 0.475 2024-10-07
37 2024-09-27 2,101,700 40,000 0.92 228,438,619 840,680 0.400 2024-09-25
38 2024-09-26 2,061,700 30,000 0.90 228,438,619 927,765 0.450 2024-09-24
39 2024-09-19 2,031,700 -8,000 0.89 228,438,619 893,948 0.440 2024-09-16
40 2024-08-23 2,039,700 40,000 0.89 228,438,619 1,162,629 0.570 2024-08-21
41 2024-07-15 1,999,700 30,000 0.88 228,438,619 1,199,820 0.600 2024-07-11
42 2024-07-03 1,969,700 10,000 0.86 228,392,286 1,103,032 0.560 2024-06-28
43 2024-06-04 1,959,700 50,000 0.86 228,392,286 1,273,805 0.650 2024-05-31
44 2024-05-30 1,909,700 10,000 0.84 228,392,286 1,222,208 0.640 2024-05-28
45 2024-05-27 1,899,700 10,000 0.83 228,392,286 930,853 0.490 2024-05-23
46 2024-04-15 1,889,700 -5,000 0.83 228,392,286 812,571 0.430 2024-04-11
47 2024-02-15 1,894,700 30,000 0.83 228,392,286 852,615 0.450 2024-02-08
48 2023-09-07 1,864,700 -5,000 0.82 228,392,286 1,864,700 1.000 2023-09-05
49 2023-08-30 1,869,700 30,000 0.82 228,392,286 2,056,670 1.100 2023-08-28
50 2023-08-21 1,839,700 30,000 0.81 228,392,286 2,097,258 1.140 2023-08-17
51 2023-08-18 1,809,700 10,000 0.79 228,392,286 2,153,543 1.190 2023-08-16
52 2023-08-17 1,799,700 120,000 0.79 228,392,286 2,105,649 1.170 2023-08-15
53 2023-08-10 1,679,700 20,000 0.74 228,392,286 1,662,903 0.990 2023-08-08
54 2023-08-07 1,659,700 -50,000 0.73 228,392,286 1,643,103 0.990 2023-08-03
55 2023-08-04 1,709,700 -20,000 0.75 228,392,286 1,692,603 0.990 2023-08-02
56 2023-08-03 1,729,700 60,000 0.76 228,392,286 1,625,918 0.940 2023-08-01
57 2023-08-02 1,669,700 10,000 0.73 228,392,286 1,753,185 1.050 2023-07-31
58 2023-08-01 1,659,700 60,000 0.73 228,392,286 1,726,088 1.040 2023-07-28
59 2023-07-31 1,599,700 -30,000 0.70 228,392,286 1,343,748 0.840 2023-07-27
60 2023-07-27 1,629,700 30,000 0.71 228,392,286 1,205,978 0.740 2023-07-25
61 2023-07-20 1,599,700 -70,000 0.70 228,392,286 1,119,790 0.700 2023-07-18
62 2023-07-19 1,669,700 20,000 0.73 228,392,286 1,252,275 0.750 2023-07-14
63 2023-07-18 1,649,700 40,000 0.72 228,392,286 1,138,293 0.690 2023-07-13
64 2023-07-14 1,609,700 10,000 0.70 228,392,286 1,014,111 0.630 2023-07-12
65 2023-07-13 1,599,700 10,000 0.70 228,345,953 959,820 0.600 2023-07-11
66 2023-07-06 1,589,700 40,000 0.70 228,345,953 1,001,511 0.630 2023-07-04
67 2023-07-03 1,549,700 -60,000 0.68 228,345,953 929,820 0.600 2023-06-29
68 2023-06-16 1,609,700 7,500 0.70 228,345,953 1,126,790 0.700 2023-06-14
69 2023-04-24 1,602,200 60,000 0.70 228,345,954 2,050,816 1.280 2023-04-20
70 2023-04-21 1,542,200 20,000 0.68 228,345,954 1,758,108 1.140 2023-04-19
71 2023-04-14 1,522,200 7,500 0.67 228,345,954 1,400,424 0.920 2023-04-12
72 2023-04-13 1,514,700 10,000 0.66 228,345,954 1,393,524 0.920 2023-04-11
73 2023-03-31 1,504,700 -1,500 0.66 228,345,954 2,317,238 1.540 2023-03-29
74 2023-03-21 1,506,200 -15,000 0.66 228,345,954 2,500,292 1.660 2023-03-17
75 2023-03-20 1,521,200 -15,000 0.67 228,345,954 2,494,768 1.640 2023-03-16
76 2023-03-14 1,536,200 -3,000 0.67 228,345,954 2,550,092 1.660 2023-03-10
77 2023-03-10 1,539,200 -2,000 0.67 228,345,954 2,678,208 1.740 2023-03-08
78 2023-03-03 1,541,200 10,000 0.67 228,345,954 2,681,688 1.740 2023-03-01
79 2023-02-09 1,531,200 -2,500 0.67 228,345,954 2,909,280 1.900 2023-02-07
80 2023-01-17 1,533,700 1,500 0.67 228,345,954 2,883,356 1.880 2023-01-13
81 2023-01-16 1,532,200 5,000 0.67 228,345,954 2,696,672 1.760 2023-01-12
82 2023-01-12 1,527,200 700 0.67 228,345,954 2,443,520 1.600 2023-01-10
83 2022-12-28 1,526,500 92,000 1.27 120,017,394 2,381,340 1.560 2022-12-22
84 2022-12-23 1,434,500 -4,500 1.20 120,017,394 2,237,820 1.560 2022-12-21
85 2022-12-07 1,439,000 13,000 1.20 120,017,394 2,244,840 1.560 2022-12-05
86 2022-12-06 1,426,000 5,000 1.19 120,017,394 2,281,600 1.600 2022-12-02
87 2022-11-23 1,421,000 -1,000 1.18 120,017,394 2,131,500 1.500 2022-11-21
88 2022-11-07 1,422,000 7,000 1.18 120,017,394 2,104,560 1.480 2022-11-03
89 2022-10-19 1,415,000 -2,500 1.18 120,017,394 2,037,600 1.440 2022-10-17
90 2022-10-13 1,417,500 -6,500 1.18 120,017,394 2,126,250 1.500 2022-10-11
91 2022-09-29 1,424,000 6,000 1.19 120,017,394 2,164,480 1.520 2022-09-27
92 2022-08-05 1,418,000 -500 1.18 120,017,394 3,204,680 2.260 2022-08-03
93 2022-07-07 1,418,500 6,500 1.18 119,971,061 3,432,770 2.420 2022-07-05
94 2022-06-01 1,412,000 -5,000 1.18 119,971,061 3,332,320 2.360 2022-05-30
95 2022-05-30 1,417,000 6,000 1.18 119,971,061 3,287,440 2.320 2022-05-26
96 2022-05-25 1,411,000 5,000 1.18 119,971,061 3,386,400 2.400 2022-05-23
97 2022-05-18 1,406,000 5,000 1.17 119,971,061 3,374,400 2.400 2022-05-16
98 2022-04-25 1,401,000 17,500 1.17 119,971,061 4,287,060 3.060 2022-04-21
99 2022-04-22 1,383,500 11,500 1.15 119,971,061 3,597,100 2.600 2022-04-20
100 2022-04-20 1,372,000 7,500 1.14 119,971,061 3,430,000 2.500 2022-04-14
101 2022-04-19 1,364,500 64,000 1.14 119,971,061 3,547,700 2.600 2022-04-13
102 2022-04-12 1,300,500 22,500 1.08 119,971,061 3,225,240 2.480 2022-04-08
103 2022-04-11 1,278,000 2,500 1.07 119,971,061 3,016,080 2.360 2022-04-07
104 2022-04-08 1,275,500 52,500 1.06 119,971,061 3,035,690 2.380 2022-04-06
105 2022-04-07 1,223,000 18,500 1.02 119,971,061 2,910,740 2.380 2022-04-04
106 2022-04-06 1,204,500 22,500 1.00 119,971,061 2,770,350 2.300 2022-04-01
107 2022-04-04 1,182,000 25,000 0.99 119,971,061 2,765,880 2.340 2022-03-31
108 2022-03-24 1,157,000 4,000 0.96 119,971,061 2,799,940 2.420 2022-03-22
109 2022-01-27 1,153,000 5,000 0.96 119,971,061 3,182,280 2.760 2022-01-25
110 2022-01-26 1,148,000 -5,000 0.96 119,971,061 3,352,160 2.920 2022-01-24
111 2022-01-19 1,153,000 15,000 0.96 119,971,061 3,435,940 2.980 2022-01-17
112 2021-12-16 1,138,000 -42,150 0.95 119,971,061 3,300,200 2.900 2021-12-14
113 2021-12-03 1,180,150 6,000 0.98 119,971,061 3,351,626 2.840 2021-12-01
114 2021-12-02 1,174,150 -20,000 0.98 119,971,061 3,287,620 2.800 2021-11-30
115 2021-12-01 1,194,150 -79,500 1.00 119,971,061 3,439,152 2.880 2021-11-29
116 2021-11-29 1,273,650 36,500 1.06 119,971,061 3,922,842 3.080 2021-11-25
117 2021-10-11 1,237,150 6,500 1.03 119,971,061 4,033,109 3.260 2021-10-07
118 2021-10-08 1,230,650 9,000 1.03 119,971,061 3,888,854 3.160 2021-10-06
119 2021-09-28 1,221,650 -5,000 1.02 119,971,061 3,933,713 3.220 2021-09-24
120 2021-09-24 1,226,650 -15,000 1.02 119,971,061 3,925,280 3.200 2021-09-21
121 2021-09-21 1,241,650 4,000 1.03 119,971,061 4,246,443 3.420 2021-09-17
122 2021-09-20 1,237,650 -10,000 1.03 119,971,061 4,232,763 3.420 2021-09-16
123 2021-09-16 1,247,650 -25,000 1.04 119,971,061 4,416,681 3.540 2021-09-14
124 2021-09-14 1,272,650 -5,000 1.06 119,971,061 4,759,711 3.740 2021-09-10
125 2021-08-17 1,277,650 -25,000 1.06 119,971,061 4,292,904 3.360 2021-08-13
126 2021-08-11 1,302,650 -15,100 1.09 119,971,061 4,402,957 3.380 2021-08-09
127 2021-08-05 1,317,750 -10,000 1.10 119,971,061 4,085,025 3.100 2021-08-03
128 2021-08-03 1,327,750 -10,000 1.11 119,971,061 4,009,805 3.020 2021-07-30
129 2021-08-02 1,337,750 -10,000 1.12 119,971,061 4,200,535 3.140 2021-07-29
130 2021-07-29 1,347,750 -18,500 1.12 119,971,061 3,908,475 2.900 2021-07-27
131 2021-07-26 1,366,250 -7,500 1.14 119,971,061 4,481,300 3.280 2021-07-22
132 2021-07-13 1,373,750 -1,500 1.15 119,971,061 4,670,750 3.400 2021-07-09
133 2021-06-28 1,375,250 10,000 1.15 119,971,061 4,730,860 3.440 2021-06-24
134 2021-06-15 1,365,250 -5,000 1.14 119,971,061 4,751,070 3.480 2021-06-10
135 2021-05-14 1,370,250 10,000 1.14 119,971,061 5,206,950 3.800 2021-05-12
136 2021-05-12 1,360,250 -8,500 1.13 119,971,061 5,141,745 3.780 2021-05-10
137 2021-05-06 1,368,750 -5,500 1.14 119,971,061 5,392,875 3.940 2021-05-04
138 2021-04-30 1,374,250 -3,500 1.15 119,971,061 5,222,150 3.800 2021-04-28
139 2021-04-29 1,377,750 5,000 1.15 119,971,061 4,822,125 3.500 2021-04-27
140 2021-04-26 1,372,750 -5,000 1.14 119,971,061 5,463,545 3.980 2021-04-22
141 2021-04-20 1,377,750 -6,750 1.15 119,971,061 5,400,780 3.920 2021-04-16
142 2021-04-14 1,384,500 -101,000 1.15 119,971,061 5,510,310 3.980 2021-04-12
143 2021-04-13 1,485,500 -15,750 1.24 119,971,061 5,882,580 3.960 2021-04-09
144 2021-04-09 1,501,250 -360 1.25 119,971,061 6,095,075 4.060 2021-04-07
145 2021-04-07 1,501,610 -5,000 1.25 119,971,061 6,006,440 4.000 2021-03-31
146 2021-03-31 1,506,610 -5,000 1.26 119,971,061 5,694,986 3.780 2021-03-29
147 2021-03-25 1,511,610 5,000 1.26 119,971,061 5,804,582 3.840 2021-03-23
148 2021-03-24 1,506,610 12,500 1.26 119,971,061 5,755,250 3.820 2021-03-22
149 2021-03-23 1,494,110 -2,650 1.25 119,971,061 5,856,911 3.920 2021-03-19
150 2021-03-22 1,496,760 -8,500 1.25 119,971,061 5,957,105 3.980 2021-03-18
151 2021-03-19 1,505,260 -200 1.25 119,971,061 6,141,461 4.080 2021-03-17
152 2021-03-18 1,505,460 -13,250 1.25 119,971,061 6,262,714 4.160 2021-03-16
153 2021-03-17 1,518,710 4,750 1.27 119,971,061 5,862,221 3.860 2021-03-15
154 2021-03-16 1,513,960 -400 1.26 119,971,061 5,843,886 3.860 2021-03-12
155 2021-03-15 1,514,360 -3,300 1.26 119,971,061 6,178,589 4.080 2021-03-11
156 2021-03-11 1,517,660 5,000 1.27 119,971,061 6,100,993 4.020 2021-03-09
157 2021-03-10 1,512,660 -25,000 1.26 119,971,061 6,322,919 4.180 2021-03-08
158 2021-03-05 1,537,660 1,000 1.28 119,971,061 7,380,768 4.800 2021-03-03
159 2021-03-01 1,536,660 15,000 1.28 119,971,061 7,836,966 5.100 2021-02-25
160 2021-02-24 1,521,660 -30,000 1.27 119,971,061 7,151,802 4.700 2021-02-22
161 2021-02-23 1,551,660 25,000 1.29 119,971,061 7,913,466 5.100 2021-02-19
162 2021-02-22 1,526,660 -5,000 1.27 119,971,061 7,419,568 4.860 2021-02-18
163 2021-02-19 1,531,660 25,000 1.28 119,971,061 7,964,632 5.200 2021-02-17
164 2021-02-18 1,506,660 -12,000 1.26 119,971,061 7,683,966 5.100 2021-02-16
165 2021-02-17 1,518,660 9,500 1.27 119,971,061 6,196,133 4.080 2021-02-10
166 2021-01-28 1,509,160 -5,000 1.26 119,971,061 5,825,358 3.860 2021-01-26
167 2021-01-26 1,514,160 -17,500 1.26 119,971,061 5,965,790 3.940 2021-01-22
168 2021-01-22 1,531,660 10,000 1.28 119,971,061 6,004,107 3.920 2021-01-20
169 2021-01-21 1,521,660 -305,000 1.27 119,971,061 6,208,373 4.080 2021-01-19
170 2021-01-14 1,826,660 -5,000 1.52 119,971,061 7,525,839 4.120 2021-01-12
171 2021-01-04 1,831,660 10,000 1.53 119,971,061 6,740,509 3.680 2020-12-29
172 2020-12-30 1,821,660 10,000 1.52 119,971,061 6,557,976 3.600 2020-12-28
173 2020-12-21 1,811,660 2,500 1.60 112,996,943 6,485,743 3.580 2020-12-17
174 2020-12-17 1,809,160 39,000 1.60 112,996,943 6,766,258 3.740 2020-12-15
175 2020-12-14 1,770,160 17,500 1.57 112,996,943 6,372,576 3.600 2020-12-10
176 2020-12-10 1,752,660 -20,000 1.91 91,862,559 6,309,576 3.600 2020-12-08
177 2020-12-07 1,772,660 5,000 1.93 91,862,559 6,097,950 3.440 2020-12-03
178 2020-12-04 1,767,660 20,000 1.92 91,862,559 6,328,223 3.580 2020-12-02
179 2020-12-02 1,747,660 5,500 1.90 91,862,559 5,907,091 3.380 2020-11-30
180 2020-11-25 1,742,160 -12,500 1.90 91,862,559 6,306,619 3.620 2020-11-23
181 2020-11-23 1,754,660 -42,000 1.91 91,862,559 6,457,149 3.680 2020-11-19
182 2020-11-20 1,796,660 11,500 1.96 91,862,559 6,755,442 3.760 2020-11-18
183 2020-11-06 1,785,160 -300 1.94 91,862,559 5,248,370 2.940 2020-11-04
184 2020-10-29 1,785,460 -500 1.94 91,862,559 5,677,763 3.180 2020-10-27
185 2020-10-28 1,785,960 500 1.94 91,862,559 6,000,826 3.360 2020-10-23
186 2020-10-20 1,785,460 8,500 1.94 91,862,559 5,320,671 2.980 2020-10-16
187 2020-10-12 1,776,960 10,000 1.93 91,862,559 5,117,645 2.880 2020-10-08
188 2020-10-09 1,766,960 -10,000 1.92 91,862,559 5,583,594 3.160 2020-10-07
189 2020-10-05 1,776,960 5,000 1.93 91,862,559 4,122,547 2.320 2020-09-29
190 2020-09-29 1,771,960 3,500 1.93 91,862,559 4,146,386 2.340 2020-09-25
191 2020-09-15 1,768,460 13,500 1.93 91,862,559 5,942,026 3.360 2020-09-11
192 2020-09-14 1,754,960 25,000 1.91 91,862,559 5,580,773 3.180 2020-09-10
193 2020-09-11 1,729,960 7,500 1.88 91,862,559 6,158,658 3.560 2020-09-09
194 2020-09-10 1,722,460 9,000 1.88 91,862,559 6,338,653 3.680 2020-09-08
195 2020-09-09 1,713,460 1,000 1.87 91,862,559 5,928,572 3.460 2020-09-07
196 2020-09-08 1,712,460 -35,500 1.86 91,862,559 6,781,342 3.960 2020-09-04
197 2020-07-27 1,747,960 500 1.90 91,862,559 3,251,206 1.860 2020-07-23
198 2020-07-09 1,747,460 -5,000 1.90 91,862,559 3,320,174 1.900 2020-07-07
199 2020-07-07 1,752,460 500 1.91 91,862,559 3,434,822 1.960 2020-07-03
200 2020-07-02 1,751,960 5,000 1.91 91,862,559 3,328,724 1.900 2020-06-29
201 2020-06-29 1,746,960 -1,000 1.90 91,862,559 3,074,650 1.760 2020-06-24
202 2020-06-26 1,747,960 500 1.90 91,862,559 2,866,654 1.640 2020-06-23
203 2020-06-24 1,747,460 -5,500 1.90 91,862,559 3,040,580 1.740 2020-06-22
204 2020-06-23 1,752,960 11,000 1.91 91,862,559 3,330,624 1.900 2020-06-19
205 2020-06-10 1,741,960 -2,500 1.90 91,862,559 2,369,066 1.360 2020-06-08
206 2020-05-27 1,744,460 101,000 1.90 91,862,559 2,546,912 1.460 2020-05-25
207 2020-04-21 1,643,460 -2,500 1.79 91,862,559 2,629,536 1.600 2020-04-17
208 2020-03-19 1,645,960 -2,600 1.79 91,862,559 2,798,132 1.700 2020-03-17
209 2020-03-12 1,648,560 -500 1.79 91,862,559 3,264,149 1.980 2020-03-10
210 2020-02-06 1,649,060 -2,500 1.80 91,862,559 4,155,631 2.520 2020-02-04
211 2020-02-04 1,651,560 -500 1.80 91,862,559 4,360,118 2.640 2020-01-31
212 2020-02-03 1,652,060 3,000 1.80 91,862,559 4,724,892 2.860 2020-01-30
213 2019-12-04 1,649,060 -2,500 1.80 91,862,559 4,023,706 2.440 2019-12-02
214 2019-10-30 1,651,560 -5,000 1.80 91,862,559 4,558,306 2.760 2019-10-28
215 2019-10-11 1,656,560 5,000 1.80 91,862,559 4,406,450 2.660 2019-10-09
216 2019-10-10 1,651,560 5,000 1.80 91,862,559 4,756,493 2.880 2019-10-08
217 2019-10-09 1,646,560 5,000 1.79 91,862,559 5,038,474 3.060 2019-10-04
218 2019-09-23 1,641,560 10,000 1.79 91,862,559 5,646,966 3.440 2019-09-19
219 2019-09-02 1,631,560 -1,500 1.78 91,862,559 5,677,829 3.480 2019-08-29
220 2019-08-30 1,633,060 -500 1.78 91,862,559 5,781,032 3.540 2019-08-28
221 2019-08-27 1,633,560 -3,500 1.78 91,862,559 6,240,199 3.820 2019-08-23
222 2019-08-20 1,637,060 -250 1.78 91,862,559 6,122,604 3.740 2019-08-16
223 2019-08-15 1,637,310 -20 1.78 91,862,559 6,221,778 3.800 2019-08-13
224 2019-08-07 1,637,330 -15,000 1.78 91,862,559 6,713,053 4.100 2019-08-05
225 2019-07-18 1,652,330 8,500 1.80 91,862,559 8,162,510 4.940 2019-07-16
226 2019-07-16 1,643,830 -550 1.79 91,862,559 8,219,150 5.000 2019-07-12
227 2019-07-05 1,644,380 -8,500 1.79 91,862,559 8,550,776 5.200 2019-07-03
228 2019-07-03 1,652,880 -1,500 1.80 91,862,559 8,165,227 4.940 2019-06-28
229 2019-06-24 1,654,380 8,500 1.80 91,862,559 8,205,725 4.960 2019-06-20
230 2019-06-18 1,645,880 -6,000 1.79 91,862,559 8,196,482 4.980 2019-06-14
231 2019-06-13 1,651,880 -8,000 1.80 91,862,559 8,754,964 5.300 2019-06-11
232 2019-06-03 1,659,880 -2,500 1.81 91,862,559 8,797,364 5.300 2019-05-30
233 2019-05-21 1,662,380 2,500 1.81 91,862,559 8,311,900 5.000 2019-05-17
234 2019-05-20 1,659,880 2,500 1.81 91,862,559 8,465,388 5.100 2019-05-16
235 2019-05-08 1,657,380 -9,000 1.80 91,862,559 8,054,867 4.860 2019-05-06
236 2019-05-03 1,666,380 10,000 1.81 91,862,559 8,331,900 5.000 2019-04-30
237 2019-04-18 1,656,380 -3,050 1.80 91,862,559 8,778,814 5.300 2019-04-16
238 2019-04-10 1,659,430 7,500 1.81 91,862,559 8,794,979 5.300 2019-04-08
239 2019-04-01 1,651,930 46,000 1.80 91,862,559 8,920,422 5.400 2019-03-28
240 2019-03-29 1,605,930 8,500 1.75 91,862,559 8,672,022 5.400 2019-03-27
241 2019-03-28 1,597,430 4,500 1.74 91,862,559 8,945,608 5.600 2019-03-26
242 2019-03-20 1,592,930 2,500 1.73 91,862,559 9,557,580 6.000 2019-03-18
243 2019-03-18 1,590,430 49,000 1.73 91,862,559 9,383,537 5.900 2019-03-14
244 2019-03-13 1,541,430 1,500 1.68 91,862,559 9,556,866 6.200 2019-03-11
245 2019-03-06 1,539,930 -2,500 1.68 91,862,559 10,163,538 6.600 2019-03-04
246 2019-03-04 1,542,430 -2,000 1.68 91,862,559 10,180,038 6.600 2019-02-28
247 2019-02-28 1,544,430 3,500 1.68 91,862,559 10,811,010 7.000 2019-02-26
248 2019-02-26 1,540,930 -1,000 1.68 91,862,559 10,016,045 6.500 2019-02-22
249 2019-02-25 1,541,930 4,000 1.68 91,862,559 9,868,352 6.400 2019-02-21
250 2019-02-15 1,537,930 5,500 1.67 91,862,559 10,150,338 6.600 2019-02-13
251 2019-02-12 1,532,430 8,500 1.67 91,862,559 9,501,066 6.200 2019-02-08
252 2019-02-11 1,523,930 3,000 1.66 91,862,559 9,448,366 6.200 2019-02-01
253 2019-01-30 1,520,930 -34,000 1.66 91,862,559 9,429,766 6.200 2019-01-28
254 2019-01-28 1,554,930 -3,000 1.69 91,862,559 9,640,566 6.200 2019-01-24
255 2019-01-23 1,557,930 7,000 1.70 91,862,559 9,970,752 6.400 2019-01-21
256 2019-01-22 1,550,930 34,000 1.69 91,862,559 9,770,859 6.300 2019-01-18
257 2019-01-08 1,516,930 15,000 1.65 91,862,559 9,253,273 6.100 2019-01-04
258 2019-01-07 1,501,930 5,000 1.63 91,862,559 9,311,966 6.200 2019-01-03
259 2019-01-04 1,496,930 10,000 1.63 91,862,559 9,131,273 6.100 2019-01-02
260 2019-01-03 1,486,930 17,500 1.62 91,862,559 9,516,352 6.400 2018-12-28
261 2018-12-28 1,469,430 10,000 1.60 91,862,559 10,286,010 7.000 2018-12-21
262 2018-12-21 1,459,430 15,000 1.59 91,862,559 10,507,896 7.200 2018-12-19
263 2018-12-19 1,444,430 2,000 1.57 91,862,559 10,399,896 7.200 2018-12-17
264 2018-12-14 1,442,430 -2,500 1.57 91,862,559 10,673,982 7.400 2018-12-12
265 2018-12-13 1,444,930 -4,000 1.57 91,862,559 10,836,975 7.500 2018-12-11
266 2018-12-12 1,448,930 4,000 1.58 91,862,559 10,142,510 7.000 2018-12-10
267 2018-12-11 1,444,930 11,500 1.57 91,862,559 10,403,496 7.200 2018-12-07
268 2018-12-10 1,433,430 5,500 1.56 91,862,559 10,464,039 7.300 2018-12-06
269 2018-12-07 1,427,930 13,500 1.55 91,862,559 10,566,682 7.400 2018-12-05
270 2018-12-06 1,414,430 115,500 1.54 91,862,559 10,749,668 7.600 2018-12-04
271 2018-12-04 1,298,930 -2,500 1.41 91,862,559 8,962,617 6.900 2018-11-30
272 2018-12-03 1,301,430 2,500 1.42 91,862,559 8,979,867 6.900 2018-11-29
273 2018-11-30 1,298,930 -1,000 1.41 91,862,559 9,222,403 7.100 2018-11-28
274 2018-11-28 1,299,930 -3,000 1.42 91,862,559 9,229,503 7.100 2018-11-26
275 2018-11-27 1,302,930 -11,000 1.42 91,862,559 9,511,389 7.300 2018-11-23
276 2018-11-23 1,313,930 -500 1.43 91,862,559 9,197,510 7.000 2018-11-21
277 2018-11-22 1,314,430 6,000 1.43 91,862,559 8,806,681 6.700 2018-11-20
278 2018-11-20 1,308,430 -2,500 1.42 91,862,559 9,159,010 7.000 2018-11-16
279 2018-11-16 1,310,930 500 1.43 91,862,559 8,521,045 6.500 2018-11-14
280 2018-11-13 1,310,430 -2,500 1.43 91,862,559 8,255,709 6.300 2018-11-09
281 2018-11-12 1,312,930 2,500 1.43 91,862,559 7,746,287 5.900 2018-11-08
282 2018-11-09 1,310,430 107,500 1.43 91,862,559 8,517,795 6.500 2018-11-07
283 2018-11-05 1,202,930 5,000 1.31 91,862,559 5,822,181 4.840 2018-11-01
284 2018-11-02 1,197,930 2,500 1.30 91,862,559 5,630,271 4.700 2018-10-31
285 2018-10-25 1,195,430 2,500 1.30 91,862,559 5,666,338 4.740 2018-10-23
286 2018-10-22 1,192,930 5,000 1.30 91,862,559 5,916,933 4.960 2018-10-18
287 2018-10-15 1,187,930 5,000 1.29 91,862,559 5,939,650 5.000 2018-10-11
288 2018-09-11 1,182,930 10,000 1.29 91,862,559 7,570,752 6.400 2018-09-07
289 2018-09-10 1,172,930 8,500 1.28 91,862,559 7,272,166 6.200 2018-09-06
290 2018-09-07 1,164,430 16,500 1.27 91,862,559 7,452,352 6.400 2018-09-05
291 2018-09-05 1,147,930 20,000 1.25 91,862,559 7,576,338 6.600 2018-09-03
292 2018-08-14 1,127,930 1,500 1.23 91,862,559 7,782,717 6.900 2018-08-10
293 2018-08-10 1,126,430 5,000 1.23 91,862,559 7,772,367 6.900 2018-08-08
294 2018-08-06 1,121,430 -2,000 1.22 91,862,559 7,962,153 7.100 2018-08-02
295 2018-07-26 1,123,430 1,500 1.22 91,862,559 8,313,382 7.400 2018-07-24
296 2018-07-25 1,121,930 -500 1.22 91,862,559 8,077,896 7.200 2018-07-23
297 2018-07-23 1,122,430 3,000 1.22 91,862,559 8,418,225 7.500 2018-07-19
298 2018-07-20 1,119,430 -4,000 1.22 91,862,559 8,507,668 7.600 2018-07-18
299 2018-07-16 1,123,430 -7,450 1.22 91,862,559 8,762,754 7.800 2018-07-12
300 2018-07-13 1,130,880 4,500 1.23 91,862,559 8,820,864 7.800 2018-07-11
301 2018-07-12 1,126,380 6,500 1.23 91,862,559 9,123,678 8.100 2018-07-10
302 2018-07-11 1,119,880 1,000 1.22 91,862,559 8,735,064 7.800 2018-07-09
303 2018-07-10 1,118,880 -31,500 1.22 91,862,559 9,398,592 8.400 2018-07-06
304 2018-07-09 1,150,380 1,000 1.25 91,862,559 10,583,496 9.200 2018-07-05
305 2018-07-04 1,149,380 -6,500 1.25 91,862,559 9,309,978 8.100 2018-06-29
306 2018-07-03 1,155,880 -2,500 1.26 91,862,559 9,131,452 7.900 2018-06-28
307 2018-06-29 1,158,380 -2,200 1.26 91,862,559 9,151,202 7.900 2018-06-27
308 2018-06-27 1,160,580 -7,500 1.26 91,862,559 8,704,350 7.500 2018-06-25
309 2018-06-26 1,168,080 -130,000 1.27 91,862,559 9,111,024 7.800 2018-06-22
310 2018-06-25 1,298,080 128,500 1.41 91,862,559 10,254,832 7.900 2018-06-21
311 2018-06-14 1,169,580 3,000 1.27 91,862,559 8,070,102 6.900 2018-06-12
312 2018-06-07 1,166,580 2,500 1.27 91,862,559 8,166,060 7.000 2018-06-05
313 2018-06-06 1,164,080 -5,000 1.27 91,862,559 8,381,376 7.200 2018-06-04
314 2018-06-04 1,169,080 -6,000 1.27 91,862,559 7,014,480 6.000 2018-05-31
315 2018-06-01 1,175,080 -8,000 1.28 91,862,559 6,815,464 5.800 2018-05-30
316 2018-05-31 1,183,080 6,500 1.29 91,862,559 7,216,788 6.100 2018-05-29
317 2018-04-25 1,176,580 -15,000 1.28 91,862,559 6,471,190 5.500 2018-04-23
318 2018-04-19 1,191,580 -15,000 1.30 91,862,559 6,672,848 5.600 2018-04-17
319 2018-04-18 1,206,580 -41,500 1.31 91,862,559 6,998,164 5.800 2018-04-16
320 2018-04-17 1,248,080 -108,500 1.36 91,862,559 7,738,096 6.200 2018-04-13
321 2018-04-12 1,356,580 10,500 1.48 91,862,559 8,682,112 6.400 2018-04-10
322 2018-04-11 1,346,080 -7,000 1.47 91,862,559 8,614,912 6.400 2018-04-09
323 2018-04-10 1,353,080 12,000 1.47 91,862,559 8,930,328 6.600 2018-04-06
324 2018-04-04 1,341,080 19,500 1.46 91,862,559 9,119,344 6.800 2018-03-29
325 2018-03-29 1,321,580 -4,000 1.44 91,862,559 9,251,060 7.000 2018-03-27
326 2018-03-28 1,325,580 6,000 1.44 91,862,559 9,411,618 7.100 2018-03-26
327 2018-03-27 1,319,580 -8,000 1.44 91,862,559 9,237,060 7.000 2018-03-23
328 2018-03-26 1,327,580 5,000 1.45 91,862,559 9,558,576 7.200 2018-03-22
329 2018-03-23 1,322,580 -6,000 1.44 91,862,559 9,522,576 7.200 2018-03-21
330 2018-03-21 1,328,580 13,000 1.45 91,862,559 9,698,634 7.300 2018-03-19
331 2018-03-14 1,315,580 -19,000 1.43 91,862,559 9,603,734 7.300 2018-03-12
332 2018-03-12 1,334,580 -7,000 1.45 91,862,559 9,742,434 7.300 2018-03-08
333 2018-03-09 1,341,580 3,000 1.46 91,862,559 9,793,534 7.300 2018-03-07
334 2018-03-08 1,338,580 -7,000 1.46 91,862,559 9,771,634 7.300 2018-03-06
335 2018-03-07 1,345,580 -500 1.46 91,862,559 9,688,176 7.200 2018-03-05
336 2018-03-06 1,346,080 1,000 1.47 91,862,559 9,960,992 7.400 2018-03-02
337 2018-03-05 1,345,080 15,000 1.46 91,862,559 10,088,100 7.500 2018-03-01
338 2018-03-02 1,330,080 6,000 1.45 91,862,559 10,241,616 7.700 2018-02-28
339 2018-02-26 1,324,080 500 1.44 91,862,559 10,063,008 7.600 2018-02-22
340 2018-02-23 1,323,580 2,500 1.44 91,862,559 9,926,850 7.500 2018-02-21
341 2018-02-21 1,321,080 500 1.44 91,862,559 10,304,424 7.800 2018-02-14
342 2018-02-20 1,320,580 10,000 1.44 91,862,559 9,244,060 7.000 2018-02-13
343 2018-02-13 1,310,580 2,000 1.43 91,862,559 8,911,944 6.800 2018-02-09
344 2018-02-12 1,308,580 3,000 1.42 91,862,559 9,421,776 7.200 2018-02-08
345 2018-02-09 1,305,580 -11,000 1.42 91,862,559 9,139,060 7.000 2018-02-07
346 2018-02-08 1,316,580 -14,500 1.43 91,862,559 9,084,402 6.900 2018-02-06
347 2018-02-07 1,331,080 -82,500 1.45 91,862,559 9,983,100 7.500 2018-02-05
348 2018-02-06 1,413,580 -34,500 1.54 91,862,559 10,743,208 7.600 2018-02-02
349 2018-02-05 1,448,080 -1,500 1.58 91,862,559 11,150,216 7.700 2018-02-01
350 2018-02-02 1,449,580 9,000 1.58 91,862,559 11,161,766 7.700 2018-01-31
351 2018-02-01 1,440,580 -7,500 1.57 91,862,559 11,092,466 7.700 2018-01-30
352 2018-01-31 1,448,080 -9,500 1.58 91,862,559 11,295,024 7.800 2018-01-29
353 2018-01-30 1,457,580 5,000 1.59 91,862,559 11,660,640 8.000 2018-01-26
354 2018-01-29 1,452,580 28,000 1.58 91,862,559 11,620,640 8.000 2018-01-25
355 2018-01-26 1,424,580 20,000 1.55 91,862,559 11,824,014 8.300 2018-01-24
356 2018-01-23 1,404,580 36,000 1.53 91,862,559 10,955,724 7.800 2018-01-19
357 2018-01-22 1,368,580 -12,500 1.49 91,862,559 10,674,924 7.800 2018-01-18
358 2018-01-19 1,381,080 -22,000 1.50 91,862,559 11,048,640 8.000 2018-01-17
359 2018-01-18 1,403,080 -25,000 1.53 91,862,559 10,944,024 7.800 2018-01-16
360 2018-01-17 1,428,080 -13,500 1.55 91,862,559 10,996,216 7.700 2018-01-15
361 2018-01-16 1,441,580 60,000 1.57 91,862,559 11,532,640 8.000 2018-01-12
362 2018-01-15 1,381,580 5,000 1.50 91,862,559 11,052,640 8.000 2018-01-11
363 2018-01-12 1,376,580 26,000 1.50 91,862,559 11,287,956 8.200 2018-01-10
364 2018-01-11 1,350,580 -10,000 1.47 91,862,559 10,804,640 8.000 2018-01-09
365 2018-01-10 1,360,580 51,000 1.48 91,862,559 10,884,640 8.000 2018-01-08
366 2018-01-09 1,309,580 -20,000 1.43 91,862,559 10,345,682 7.900 2018-01-05
367 2018-01-08 1,329,580 -47,500 1.45 91,862,559 10,902,556 8.200 2018-01-04
368 2018-01-05 1,377,080 94,500 1.50 91,862,559 11,567,472 8.400 2018-01-03
369 2018-01-04 1,282,580 -10,000 1.40 91,862,559 9,491,092 7.400 2018-01-02
370 2018-01-02 1,292,580 -34,500 1.41 91,862,559 9,565,092 7.400 2017-12-28
371 2017-12-28 1,327,080 -5,000 1.44 91,862,559 9,953,100 7.500 2017-12-22
372 2017-12-22 1,332,080 44,500 1.45 91,862,559 9,990,600 7.500 2017-12-20
373 2017-12-14 1,287,580 55,000 1.40 91,862,559 9,013,060 7.000 2017-12-12
374 2017-12-08 1,232,580 -12,500 1.34 91,862,559 8,381,544 6.800 2017-12-06
375 2017-12-07 1,245,080 55,000 1.36 91,862,559 8,840,068 7.100 2017-12-05
376 2017-12-06 1,190,080 16,000 1.30 91,862,559 8,568,576 7.200 2017-12-04
377 2017-11-30 1,174,080 -3,000 1.28 91,862,559 8,453,376 7.200 2017-11-28
378 2017-11-27 1,177,080 37,500 1.28 91,862,559 8,710,392 7.400 2017-11-23
379 2017-11-24 1,139,580 8,500 1.24 91,862,559 8,432,892 7.400 2017-11-22
380 2017-11-23 1,131,080 -950 1.23 91,862,559 8,483,100 7.500 2017-11-21
381 2017-11-20 1,132,030 -5,000 1.23 91,862,559 8,716,631 7.700 2017-11-16
382 2017-11-17 1,137,030 5,000 1.24 91,862,559 8,414,022 7.400 2017-11-15
383 2017-11-16 1,132,030 -1,000 1.23 91,862,559 8,603,428 7.600 2017-11-14
384 2017-11-15 1,133,030 5,000 1.23 91,862,559 8,384,422 7.400 2017-11-13
385 2017-11-14 1,128,030 5,000 1.23 91,862,559 8,685,831 7.700 2017-11-10
386 2017-11-07 1,123,030 -15,000 1.22 91,862,559 9,208,846 8.200 2017-11-03
387 2017-11-03 1,138,030 5,000 1.24 91,862,559 9,104,240 8.000 2017-11-01
388 2017-11-01 1,133,030 -1,500 1.23 91,862,559 8,950,937 7.900 2017-10-30
389 2017-10-31 1,134,530 22,500 1.24 91,862,559 9,303,146 8.200 2017-10-27
390 2017-10-30 1,112,030 -16,000 1.21 91,862,559 9,563,458 8.600 2017-10-26
391 2017-10-27 1,128,030 -13,500 1.23 91,862,559 9,137,043 8.100 2017-10-25
392 2017-10-26 1,141,530 -1,000 1.24 91,862,559 8,903,934 7.800 2017-10-24
393 2017-10-23 1,142,530 -2,000 1.24 91,862,559 7,769,204 6.800 2017-10-19
394 2017-10-19 1,144,530 -700 1.25 91,862,559 8,011,710 7.000 2017-10-17
395 2017-10-18 1,145,230 -6,000 1.25 91,862,559 8,131,133 7.100 2017-10-16
396 2017-10-16 1,151,230 10,000 1.25 91,862,559 7,943,487 6.900 2017-10-12
397 2017-10-13 1,141,230 -1,000 1.24 91,862,559 7,874,487 6.900 2017-10-11
398 2017-10-10 1,142,230 -10,000 1.24 91,862,559 7,995,610 7.000 2017-10-06
399 2017-10-09 1,152,230 10,500 1.25 91,862,559 8,526,502 7.400 2017-10-04
400 2017-09-29 1,141,730 -4,600 1.24 91,862,559 7,535,418 6.600 2017-09-27
401 2017-09-27 1,146,330 -5,000 1.25 91,862,559 7,107,246 6.200 2017-09-25
402 2017-09-26 1,151,330 45,000 1.25 91,862,559 7,598,778 6.600 2017-09-22
403 2017-09-25 1,106,330 16,500 1.20 91,862,559 7,301,778 6.600 2017-09-21
404 2017-09-22 1,089,830 25,000 1.19 91,862,559 7,737,793 7.100 2017-09-20
405 2017-09-21 1,064,830 5,000 1.16 91,862,559 7,773,259 7.300 2017-09-19
406 2017-09-20 1,059,830 15,000 1.15 91,862,559 7,418,810 7.000 2017-09-18
407 2017-09-19 1,044,830 -7,500 1.14 91,862,559 7,836,225 7.500 2017-09-15
408 2017-09-18 1,052,330 5,000 1.15 91,862,559 8,102,941 7.700 2017-09-14
409 2017-09-15 1,047,330 -56,500 1.14 91,862,559 7,645,509 7.300 2017-09-13
410 2017-09-14 1,103,830 -1,560 1.20 91,862,559 8,168,342 7.400 2017-09-12
411 2017-09-13 1,105,390 11,000 1.20 91,862,559 7,185,035 6.500 2017-09-11
412 2017-09-12 1,094,390 -5,000 1.19 91,862,559 7,113,535 6.500 2017-09-08
413 2017-09-11 1,099,390 13,000 1.20 91,862,559 7,695,730 7.000 2017-09-07
414 2017-09-08 1,086,390 22,500 1.18 91,862,559 6,952,896 6.400 2017-09-06
415 2017-09-07 1,063,890 27,500 1.16 91,862,559 6,170,562 5.800 2017-09-05
416 2017-09-06 1,036,390 -1,000 1.13 91,862,559 5,700,145 5.500 2017-09-04
417 2017-08-30 1,037,390 -13,500 1.13 91,862,559 5,705,645 5.500 2017-08-28
418 2017-08-29 1,050,890 5,960 1.14 91,862,559 5,674,806 5.400 2017-08-25
419 2017-08-28 1,044,930 10,000 1.14 91,862,559 5,642,622 5.400 2017-08-24
420 2017-08-22 1,034,930 -65,000 1.13 91,862,559 5,795,608 5.600 2017-08-18
421 2017-08-21 1,099,930 -5,000 1.20 91,862,559 6,159,608 5.600 2017-08-17
422 2017-08-18 1,104,930 -10,000 1.20 91,862,559 6,077,115 5.500 2017-08-16
423 2017-08-17 1,114,930 35,000 1.21 91,862,559 6,578,087 5.900 2017-08-15
424 2017-08-15 1,079,930 45,000 1.18 91,862,559 5,507,643 5.100 2017-08-11
425 2017-08-04 1,034,930 -9,050 1.13 91,862,559 5,381,636 5.200 2017-08-02
426 2017-08-03 1,043,980 500 1.14 91,862,559 5,846,288 5.600 2017-08-01
427 2017-08-01 1,043,480 5,000 1.14 91,862,559 6,260,880 6.000 2017-07-28
428 2017-07-31 1,038,480 -25,000 1.13 91,862,559 6,230,880 6.000 2017-07-27
429 2017-07-17 1,063,480 3,500 1.16 91,862,559 6,699,924 6.300 2017-07-13
430 2017-07-14 1,059,980 -5,000 1.15 91,862,559 6,783,872 6.400 2017-07-12
431 2017-07-12 1,064,980 37,000 1.16 91,862,559 5,963,888 5.600 2017-07-10
432 2017-07-11 1,027,980 -8,500 1.12 91,862,559 5,756,688 5.600 2017-07-07
433 2017-07-07 1,036,480 -5,000 1.13 91,862,559 5,907,936 5.700 2017-07-05
434 2017-07-03 1,041,480 -7,000 1.13 91,862,559 6,144,732 5.900 2017-06-29
435 2017-06-30 1,048,480 40,000 1.14 91,862,559 5,871,488 5.600 2017-06-28
436 2017-06-28 1,008,480 -50,000 1.10 91,862,559 6,454,272 6.400 2017-06-26
437 2017-06-26 1,058,480 5,000 1.15 91,862,559 6,774,272 6.400 2017-06-22
438 2017-06-23 1,053,480 10,500 1.15 91,862,559 6,742,272 6.400 2017-06-21
439 2017-06-22 1,042,980 -500 1.14 91,862,559 6,883,668 6.600 2017-06-20
440 2017-06-21 1,043,480 -8,100 1.14 91,862,559 6,991,316 6.700 2017-06-19
441 2017-06-20 1,051,580 72,000 1.14 91,862,559 6,940,428 6.600 2017-06-16
442 2017-06-15 979,580 -53,000 1.07 91,862,559 5,779,522 5.900 2017-06-13
443 2017-06-14 1,032,580 1,000 1.12 91,862,559 6,298,738 6.100 2017-06-12
444 2017-06-08 1,031,580 9,000 1.12 91,862,559 6,498,954 6.300 2017-06-06
445 2017-06-07 1,022,580 -26,000 1.11 91,862,559 6,442,254 6.300 2017-06-05
446 2017-06-06 1,048,580 4,500 1.14 91,862,559 6,815,770 6.500 2017-06-02
447 2017-06-05 1,044,080 -33,500 1.14 91,862,559 6,890,928 6.600 2017-06-01
448 2017-06-01 1,077,580 8,500 1.17 91,862,559 7,112,028 6.600 2017-05-29
449 2017-05-29 1,069,080 -11,000 1.16 91,862,559 7,055,928 6.600 2017-05-25
450 2017-05-25 1,080,080 3,000 1.18 91,862,559 7,128,528 6.600 2017-05-23
451 2017-05-24 1,077,080 -17,500 1.17 91,862,559 7,001,020 6.500 2017-05-22
452 2017-05-23 1,094,580 17,000 1.19 91,862,559 7,224,228 6.600 2017-05-19
453 2017-05-18 1,077,580 6,000 1.17 91,862,559 7,112,028 6.600 2017-05-16
454 2017-05-17 1,071,580 2,500 1.17 91,862,559 7,393,902 6.900 2017-05-15
455 2017-05-15 1,069,080 8,000 1.16 91,862,559 7,483,560 7.000 2017-05-11
456 2017-05-12 1,061,080 -6,300 1.16 91,862,559 7,321,452 6.900 2017-05-10
457 2017-05-11 1,067,380 7,500 1.16 91,862,559 7,471,660 7.000 2017-05-09
458 2017-05-09 1,059,880 28,500 1.15 91,862,559 7,843,112 7.400 2017-05-05
459 2017-05-08 1,031,380 6,000 1.12 91,862,559 7,735,350 7.500 2017-05-04
460 2017-05-04 1,025,380 500 1.12 91,862,559 8,203,040 8.000 2017-04-28
461 2017-05-02 1,024,880 -3,000 1.12 91,862,559 7,686,600 7.500 2017-04-27
462 2017-04-27 1,027,880 -7,500 1.12 91,862,559 7,914,676 7.700 2017-04-25
463 2017-04-26 1,035,380 2,500 1.13 91,862,559 7,558,274 7.300 2017-04-24
464 2017-04-25 1,032,880 10,000 1.12 91,862,559 7,746,600 7.500 2017-04-21
465 2017-04-24 1,022,880 5,000 1.11 91,862,559 7,773,888 7.600 2017-04-20
466 2017-04-21 1,017,880 -9,000 1.11 91,862,559 7,532,312 7.400 2017-04-19
467 2017-04-20 1,026,880 -3,500 1.12 91,862,559 8,009,664 7.800 2017-04-18
468 2017-04-18 1,030,380 1,000 1.12 91,862,559 8,449,116 8.200 2017-04-12
469 2017-04-13 1,029,380 1,000 1.12 91,862,559 8,337,978 8.100 2017-04-11
470 2017-04-12 1,028,380 2,500 1.12 91,862,559 8,432,716 8.200 2017-04-10
471 2017-04-11 1,025,880 500 1.12 91,862,559 8,719,980 8.500 2017-04-07
472 2017-04-10 1,025,380 29,500 1.12 91,862,559 8,920,806 8.700 2017-04-06
473 2017-04-07 995,880 -500 1.08 91,862,559 8,265,804 8.300 2017-04-05
474 2017-04-06 996,380 4,500 1.15 86,862,559 8,369,592 8.400 2017-04-03
475 2017-04-05 991,880 1,500 1.14 86,862,559 8,629,356 8.700 2017-03-31
476 2017-04-03 990,380 5,500 1.14 86,862,559 8,913,420 9.000 2017-03-30
477 2017-03-31 984,880 -6,000 1.13 86,862,559 9,848,800 10.00 2017-03-29
478 2017-03-30 990,880 43,500 1.14 86,862,559 10,305,152 10.40 2017-03-28
479 2017-03-29 947,380 1,000 1.09 86,862,559 8,810,634 9.300 2017-03-27
480 2017-03-23 946,380 -1,000 1.09 86,862,559 9,842,352 10.40 2017-03-21
481 2017-03-14 947,380 25,000 1.09 86,862,559 10,042,228 10.60 2017-03-10
482 2017-03-13 922,380 2,500 1.06 86,862,559 9,592,752 10.40 2017-03-09
483 2017-03-10 919,880 -5,000 1.06 86,862,559 9,566,752 10.40 2017-03-08
484 2017-03-09 924,880 -1,500 1.06 86,862,559 9,803,728 10.60 2017-03-07
485 2017-03-08 926,380 -6,000 1.07 86,862,559 9,819,628 10.60 2017-03-06
486 2017-03-07 932,380 -64,500 1.07 86,862,559 9,883,228 10.60 2017-03-03
487 2017-03-06 996,880 -160,000 1.15 86,862,559 10,766,304 10.80 2017-03-02
488 2017-03-03 1,156,880 -37,500 1.33 86,862,559 12,957,056 11.20 2017-03-01
489 2017-03-02 1,194,380 5,000 1.38 86,862,559 12,182,676 10.20 2017-02-28
490 2017-03-01 1,189,380 36,000 1.37 86,862,559 12,607,428 10.60 2017-02-27
491 2017-02-24 1,153,380 5,000 1.33 86,862,559 13,379,208 11.60 2017-02-22
492 2017-02-23 1,148,380 2,000 1.32 86,862,559 13,091,532 11.40 2017-02-21
493 2017-02-22 1,146,380 -13,000 1.32 86,862,559 13,527,284 11.80 2017-02-20
494 2017-02-21 1,159,380 -3,000 1.33 86,862,559 13,448,808 11.60 2017-02-17
495 2017-02-20 1,162,380 60,000 1.34 86,862,559 13,716,084 11.80 2017-02-16
496 2017-02-17 1,102,380 -4,000 1.27 86,862,559 12,567,132 11.40 2017-02-15
497 2017-02-16 1,106,380 23,000 1.27 86,862,559 13,055,284 11.80 2017-02-14
498 2017-02-15 1,083,380 -6,000 1.25 86,862,559 12,783,884 11.80 2017-02-13
499 2017-02-14 1,089,380 -81,000 1.25 86,862,559 12,636,808 11.60 2017-02-10
500 2017-02-13 1,170,380 -17,500 1.35 86,862,559 14,278,636 12.20 2017-02-09
501 2017-02-10 1,187,880 -12,500 1.37 86,862,559 14,492,136 12.20 2017-02-08
502 2017-02-09 1,200,380 10,000 1.38 86,862,559 14,644,636 12.20 2017-02-07
503 2017-02-08 1,190,380 -25,500 1.37 86,862,559 14,998,788 12.60 2017-02-06
504 2017-02-07 1,215,880 106,500 1.40 86,862,559 15,320,088 12.60 2017-02-03
505 2017-02-06 1,109,380 7,500 1.28 86,862,559 12,203,180 11.00 2017-02-02
506 2017-02-03 1,101,880 -6,500 1.27 86,862,559 12,120,680 11.00 2017-02-01
507 2017-02-02 1,108,380 6,500 1.28 86,862,559 12,635,532 11.40 2017-01-26
508 2017-02-01 1,101,880 -5,000 1.27 86,862,559 12,120,680 11.00 2017-01-25
509 2017-01-25 1,106,880 19,000 1.27 86,862,559 12,175,680 11.00 2017-01-23
510 2017-01-24 1,087,880 -4,000 1.25 86,862,559 12,619,408 11.60 2017-01-20
511 2017-01-23 1,091,880 5,000 1.26 86,862,559 12,447,432 11.40 2017-01-19
512 2017-01-20 1,086,880 -4,500 1.25 86,862,559 12,390,432 11.40 2017-01-18
513 2017-01-19 1,091,380 7,000 1.26 86,862,559 12,660,008 11.60 2017-01-17
514 2017-01-18 1,084,380 15,500 1.25 86,862,559 13,229,436 12.20 2017-01-16
515 2017-01-17 1,068,880 -49,500 1.23 86,862,559 13,467,888 12.60 2017-01-13
516 2017-01-16 1,118,380 -105,000 1.29 86,862,559 13,420,560 12.00 2017-01-12
517 2017-01-13 1,223,380 -24,500 1.41 86,862,559 14,191,208 11.60 2017-01-11
518 2017-01-12 1,247,880 92,500 1.44 86,862,559 15,224,136 12.20 2017-01-10
519 2017-01-11 1,155,380 -40,000 1.33 86,862,559 13,864,560 12.00 2017-01-09
520 2017-01-10 1,195,380 -8,500 1.38 86,862,559 13,388,256 11.20 2017-01-06
521 2017-01-09 1,203,880 -34,750 1.39 86,862,559 13,724,232 11.40 2017-01-05
522 2017-01-06 1,238,630 11,000 1.43 86,862,559 13,624,930 11.00 2017-01-04
523 2017-01-05 1,227,630 -10,500 1.41 86,862,559 14,486,034 11.80 2017-01-03
524 2017-01-04 1,238,130 2,500 1.43 86,862,559 14,609,934 11.80 2016-12-30
525 2017-01-03 1,235,630 77,000 1.42 86,862,559 14,580,434 11.80 2016-12-29
526 2016-12-30 1,158,630 -15,000 1.33 86,862,559 11,354,574 9.800 2016-12-28
527 2016-12-29 1,173,630 138,500 1.35 86,862,559 11,971,026 10.20 2016-12-23
528 2016-12-28 1,035,130 -75,500 1.19 86,862,559 10,351,300 10.00 2016-12-22
529 2016-12-23 1,110,630 38,000 1.28 86,862,559 10,328,859 9.300 2016-12-21
530 2016-12-22 1,072,630 -31,500 1.23 86,862,559 10,940,826 10.20 2016-12-20
531 2016-12-21 1,104,130 7,500 1.27 86,862,559 11,041,300 10.00 2016-12-19
532 2016-12-20 1,096,630 -10,000 1.26 86,862,559 12,062,930 11.00 2016-12-16
533 2016-12-19 1,106,630 17,500 1.27 86,862,559 12,172,930 11.00 2016-12-15
534 2016-12-16 1,089,130 8,000 1.25 86,862,559 12,416,082 11.40 2016-12-14
535 2016-12-15 1,081,130 50,000 1.24 86,862,559 12,108,656 11.20 2016-12-13
536 2016-12-14 1,031,130 -9,000 1.19 86,862,559 12,167,334 11.80 2016-12-12
537 2016-12-12 1,040,130 32,000 1.20 86,862,559 12,481,560 12.00 2016-12-08
538 2016-12-09 1,008,130 6,500 1.16 86,862,559 13,105,690 13.00 2016-12-07
539 2016-12-08 1,001,630 86,500 1.15 86,862,559 13,822,494 13.80 2016-12-06
540 2016-12-06 915,130 -25,500 1.05 86,862,559 11,896,690 13.00 2016-12-02
541 2016-12-05 940,630 75,000 1.08 86,862,559 12,040,064 12.80 2016-12-01
542 2016-12-02 865,630 -7,000 1.00 86,862,559 11,772,568 13.60 2016-11-30
543 2016-12-01 872,630 91,000 1.00 86,862,559 12,740,398 14.60 2016-11-29
544 2016-11-30 781,630 -130,500 0.90 86,862,559 11,255,472 14.40 2016-11-28
545 2016-11-29 912,130 -71,500 1.05 86,862,559 12,404,968 13.60 2016-11-25
546 2016-11-28 983,630 -118,500 1.13 86,862,559 12,000,286 12.20 2016-11-24
547 2016-11-25 1,102,130 48,000 1.27 86,862,559 14,107,264 12.80 2016-11-23
548 2016-11-24 1,054,130 -27,500 1.21 86,862,559 10,225,061 9.700 2016-11-22
549 2016-11-23 1,081,630 -41,000 1.25 86,862,559 10,708,137 9.900 2016-11-21
550 2016-11-22 1,122,630 43,500 1.29 86,862,559 11,001,774 9.800 2016-11-18
551 2016-11-21 1,079,130 52,500 1.24 86,862,559 9,927,996 9.200 2016-11-17
552 2016-11-18 1,026,630 -24,500 1.18 86,862,559 10,266,300 10.00 2016-11-16
553 2016-11-17 1,051,130 149,400 1.21 86,862,559 10,511,300 10.00 2016-11-15
554 2016-11-16 901,730 4,000 1.04 86,862,559 8,205,743 9.100 2016-11-14
555 2016-11-15 897,730 7,500 1.03 86,862,559 4,452,741 4.960 2016-11-11
556 2016-11-14 890,230 5,000 1.02 86,862,559 4,451,150 5.000 2016-11-10
557 2016-11-09 885,230 -9,500 1.02 86,862,559 4,514,673 5.100 2016-11-07
558 2016-11-08 894,730 -12,500 1.03 86,862,559 4,473,650 5.000 2016-11-04
559 2016-11-03 907,230 11,500 1.04 86,862,559 4,536,150 5.000 2016-11-01
560 2016-11-02 895,730 -11,000 1.03 86,862,559 4,478,650 5.000 2016-10-31
561 2016-11-01 906,730 10,000 1.04 86,862,559 4,533,650 5.000 2016-10-28
562 2016-10-31 896,730 -10,000 1.03 86,862,559 4,483,650 5.000 2016-10-27
563 2016-10-27 906,730 -10,500 1.04 86,862,559 4,533,650 5.000 2016-10-25
564 2016-10-26 917,230 -8,000 1.06 86,862,559 4,586,150 5.000 2016-10-24
565 2016-10-25 925,230 8,000 1.07 86,862,559 4,626,150 5.000 2016-10-20
566 2016-10-24 917,230 20,500 1.06 86,862,559 4,586,150 5.000 2016-10-19
567 2016-10-18 896,730 1,000 1.03 86,862,559 4,483,650 5.000 2016-10-14
568 2016-10-17 895,730 50,000 1.03 86,862,559 4,478,650 5.000 2016-10-13
569 2016-10-13 845,730 1,000 0.97 86,862,559 4,313,223 5.100 2016-10-11
570 2016-10-12 844,730 21,000 0.97 86,862,559 4,477,069 5.300 2016-10-07
571 2016-10-11 823,730 10,000 0.95 86,862,559 4,201,023 5.100 2016-10-06
572 2016-10-07 813,730 -10,000 0.94 86,862,559 4,150,023 5.100 2016-10-05
573 2016-10-06 823,730 10,000 0.95 86,862,559 4,201,023 5.100 2016-10-04
574 2016-10-04 813,730 -47,500 0.94 86,862,559 4,068,650 5.000 2016-09-30
575 2016-09-30 861,230 14,000 0.99 86,862,559 4,254,476 4.940 2016-09-28
576 2016-09-29 847,230 12,500 0.98 86,862,559 4,236,150 5.000 2016-09-27
577 2016-09-28 834,730 8,000 0.96 86,862,559 4,257,123 5.100 2016-09-26
578 2016-09-26 826,730 18,500 0.95 86,862,559 4,298,996 5.200 2016-09-22
579 2016-09-23 808,230 -5,500 0.93 86,862,559 4,202,796 5.200 2016-09-21
580 2016-09-22 813,730 5,500 0.94 86,862,559 4,150,023 5.100 2016-09-20
581 2016-09-20 808,230 -5,500 0.93 86,862,559 4,121,973 5.100 2016-09-15
582 2016-09-19 813,730 5,000 0.94 86,862,559 4,475,515 5.500 2016-09-14
583 2016-09-15 808,730 -5,000 0.93 86,862,559 4,528,888 5.600 2016-09-13
584 2016-09-14 813,730 24,500 0.94 86,862,559 4,475,515 5.500 2016-09-12
585 2016-09-13 789,230 -5,000 0.91 86,862,559 4,656,457 5.900 2016-09-09
586 2016-09-12 794,230 -15,500 0.91 86,862,559 4,606,534 5.800 2016-09-08
587 2016-09-09 809,730 3,000 0.93 86,862,559 4,615,461 5.700 2016-09-07
588 2016-09-08 806,730 500 0.93 86,862,559 4,679,034 5.800 2016-09-06
589 2016-09-07 806,230 500 0.93 86,862,559 4,514,888 5.600 2016-09-05
590 2016-09-05 805,730 13,500 0.93 86,862,559 4,350,942 5.400 2016-09-01
591 2016-09-01 792,230 -35,500 0.91 86,862,559 4,753,380 6.000 2016-08-30
592 2016-08-31 827,730 -38,500 0.95 86,862,559 4,552,515 5.500 2016-08-29
593 2016-08-30 866,230 29,500 1.00 86,862,559 4,764,265 5.500 2016-08-26
594 2016-08-29 836,730 -46,200 0.96 86,862,559 4,853,034 5.800 2016-08-25
595 2016-08-26 882,930 -16,500 1.02 86,862,559 4,502,943 5.100 2016-08-24
596 2016-08-24 899,430 3,000 1.04 86,862,559 4,497,150 5.000 2016-08-22
597 2016-08-23 896,430 64,000 1.03 86,862,559 4,482,150 5.000 2016-08-19
598 2016-08-22 832,430 -1,500 0.96 86,862,559 4,245,393 5.100 2016-08-18
599 2016-08-19 833,930 17,000 0.96 86,862,559 4,169,650 5.000 2016-08-17
600 2016-08-18 816,930 38,500 0.94 86,862,559 4,166,343 5.100 2016-08-16
601 2016-08-17 778,430 -5,000 0.90 86,862,559 4,047,836 5.200 2016-08-15
602 2016-08-16 783,430 -21,000 0.90 86,862,559 4,152,179 5.300 2016-08-12
603 2016-08-12 804,430 19,500 0.93 86,862,559 4,022,150 5.000 2016-08-10
604 2016-08-10 784,930 2,500 0.90 86,862,559 3,924,650 5.000 2016-08-08
605 2016-08-09 782,430 6,000 0.90 86,862,559 3,990,393 5.100 2016-08-05
606 2016-08-08 776,430 -30,500 0.89 86,862,559 4,037,436 5.200 2016-08-04
607 2016-08-04 806,930 -15,000 0.93 86,862,559 4,018,511 4.980 2016-08-01
608 2016-08-03 821,930 13,000 0.95 86,862,559 4,076,773 4.960 2016-07-29
609 2016-08-01 808,930 24,000 0.93 86,862,559 4,206,436 5.200 2016-07-28
610 2016-07-29 784,930 -2,000 0.90 86,862,559 4,238,622 5.400 2016-07-27
611 2016-07-28 786,930 -9,000 0.91 86,862,559 4,485,501 5.700 2016-07-26
612 2016-07-27 795,930 11,500 0.92 86,862,559 4,138,836 5.200 2016-07-25
613 2016-07-26 784,430 31,000 0.90 86,862,559 4,471,251 5.700 2016-07-22
614 2016-07-25 753,430 10,000 0.87 86,862,559 3,089,063 4.100 2016-07-21
615 2016-07-19 743,430 2,850 0.86 86,862,559 3,345,435 4.500 2016-07-15
616 2016-07-15 740,580 8,000 0.85 86,862,559 3,080,813 4.160 2016-07-13
617 2016-07-13 732,580 1,000 0.84 86,862,559 3,003,578 4.100 2016-07-11
618 2016-07-12 731,580 -4,500 0.84 86,862,559 3,145,794 4.300 2016-07-08
619 2016-07-11 736,080 10,150 0.85 86,862,559 3,047,371 4.140 2016-07-07
620 2016-07-08 725,930 -1,600 0.84 86,862,559 2,976,313 4.100 2016-07-06
621 2016-07-07 727,530 6,500 0.84 86,862,559 2,968,322 4.080 2016-07-05
622 2016-07-06 721,030 5,000 0.83 86,862,559 2,985,064 4.140 2016-07-04
623 2016-07-05 716,030 -1,500 0.82 86,862,559 3,093,250 4.320 2016-06-30
624 2016-07-04 717,530 500 0.83 86,862,559 3,142,781 4.380 2016-06-29
625 2016-06-30 717,030 1,000 0.83 86,862,559 3,040,207 4.240 2016-06-28
626 2016-06-28 716,030 -5,000 0.82 86,862,559 3,007,326 4.200 2016-06-24
627 2016-06-27 721,030 2,500 0.83 86,862,559 3,201,373 4.440 2016-06-23
628 2016-06-24 718,530 -250 0.83 86,862,559 3,276,497 4.560 2016-06-22
629 2016-06-23 718,780 10,300 0.83 86,862,559 3,363,890 4.680 2016-06-21
630 2016-06-22 708,480 2,700 0.82 86,862,559 3,429,043 4.840 2016-06-20
631 2016-06-20 705,780 5,550 0.81 86,862,559 3,430,091 4.860 2016-06-16
632 2016-06-16 700,230 -3,000 0.81 86,862,559 3,459,136 4.940 2016-06-14
633 2016-06-15 703,230 -7,500 0.81 86,862,559 3,375,504 4.800 2016-06-13
634 2016-06-14 710,730 11,900 0.82 86,862,559 3,695,796 5.200 2016-06-10
635 2016-06-13 698,830 8,500 0.80 86,862,559 3,773,682 5.400 2016-06-08
636 2016-06-10 690,330 -1,850 0.79 86,862,559 3,727,782 5.400 2016-06-07
637 2016-06-08 692,180 25,250 0.80 86,862,559 3,599,336 5.200 2016-06-06
638 2016-06-07 666,930 450 0.77 86,862,559 3,601,422 5.400 2016-06-03
639 2016-06-03 666,480 -9,650 0.77 86,862,559 3,732,288 5.600 2016-06-01
640 2016-06-02 676,130 -14,350 0.78 86,862,559 3,786,328 5.600 2016-05-31
641 2016-06-01 690,480 30,500 0.79 86,862,559 4,004,784 5.800 2016-05-30
642 2016-05-31 659,980 10,000 0.76 86,862,559 3,695,888 5.600 2016-05-27
643 2016-05-30 649,980 1,500 0.75 86,862,559 3,769,884 5.800 2016-05-26
644 2016-05-26 648,480 -5,000 0.75 86,862,559 3,761,184 5.800 2016-05-24
645 2016-05-25 653,480 1,000 0.75 86,862,559 3,790,184 5.800 2016-05-23
646 2016-05-24 652,480 -4,450 0.75 86,862,559 3,914,880 6.000 2016-05-20
647 2016-05-23 656,930 13,850 0.76 86,862,559 4,072,966 6.200 2016-05-19
648 2016-05-19 643,080 -5,000 0.74 86,862,559 3,987,096 6.200 2016-05-17
649 2016-05-18 648,080 -43,050 0.75 86,862,559 4,147,712 6.400 2016-05-16
650 2016-05-17 691,130 -7,000 0.80 86,862,559 4,423,232 6.400 2016-05-13
651 2016-05-16 698,130 -7,700 0.80 86,862,559 4,886,910 7.000 2016-05-12
652 2016-05-13 705,830 -9,300 0.81 86,862,559 5,081,976 7.200 2016-05-11
653 2016-05-12 715,130 -1,900 0.82 86,862,559 5,291,962 7.400 2016-05-10
654 2016-05-11 717,030 -4,650 0.83 86,862,559 5,162,616 7.200 2016-05-09
655 2016-05-10 721,680 60,100 0.83 86,862,559 5,629,104 7.800 2016-05-06
656 2016-05-09 661,580 4,000 0.76 86,862,559 4,366,428 6.600 2016-05-05
657 2016-05-06 657,580 25,500 0.76 86,862,559 4,471,544 6.800 2016-05-04
658 2016-05-04 632,080 600 0.73 86,862,559 5,435,888 8.600 2016-04-29
659 2016-05-03 631,480 -50 0.73 86,862,559 5,557,024 8.800 2016-04-28
660 2016-04-28 631,530 -1,000 0.73 86,862,559 5,557,464 8.800 2016-04-26
661 2016-04-27 632,530 3,000 0.73 86,862,559 5,819,276 9.200 2016-04-25
662 2016-04-25 629,530 58,200 0.72 86,862,559 5,917,582 9.400 2016-04-21
663 2016-04-22 571,330 53,500 0.66 86,862,559 5,713,300 10.00 2016-04-20
664 2016-04-21 517,830 5,450 0.60 86,862,559 5,592,564 10.80 2016-04-19
665 2016-04-19 512,380 1,500 0.59 86,862,559 4,611,420 9.000 2016-04-15
666 2016-04-18 510,880 4,750 0.59 86,862,559 4,700,096 9.200 2016-04-14
667 2016-04-15 506,130 1,400 0.58 86,862,559 4,960,074 9.800 2016-04-13
668 2016-04-14 504,730 6,750 0.58 86,862,559 4,845,408 9.600 2016-04-12
669 2016-04-13 497,980 6,050 0.57 86,862,559 4,979,800 10.00 2016-04-11
670 2016-04-12 491,930 -3,150 0.57 86,862,559 5,903,160 12.00 2016-04-08
671 2016-04-11 495,080 4,900 0.57 86,862,559 4,653,752 9.400 2016-04-07
672 2016-04-05 490,180 -5,000 0.56 86,862,559 5,391,980 11.00 2016-03-31
673 2016-04-01 495,180 1,850 0.57 86,862,559 5,546,016 11.20 2016-03-30
674 2016-03-30 493,330 22,000 0.57 86,862,559 6,117,292 12.40 2016-03-24
675 2016-03-29 471,330 12,750 0.54 86,862,559 6,221,556 13.20 2016-03-23
676 2016-03-24 458,580 44,400 0.53 86,862,559 6,786,984 14.80 2016-03-22
677 2016-03-21 414,180 -23,800 0.48 86,862,559 5,384,340 13.00 2016-03-17
678 2016-03-18 437,980 2,800 0.50 86,862,559 5,781,336 13.20 2016-03-16
679 2016-03-14 435,180 1,000 0.50 86,862,559 6,527,700 15.00 2016-03-10
680 2016-03-04 434,180 -1,000 2.49 17,428,653 6,860,044 15.80 2016-03-02
681 2016-03-02 435,180 500 2.50 17,428,653 6,527,700 15.00 2016-02-29
682 2016-02-29 434,680 -1,600 2.49 17,428,653 6,433,264 14.80 2016-02-25
683 2016-02-24 436,280 -50 2.50 17,428,653 6,369,688 14.60 2016-02-22
684 2016-02-01 436,330 1,500 2.50 17,428,653 5,934,088 13.60 2016-01-28
685 2016-01-26 434,830 -750 2.49 17,428,653 6,000,654 13.80 2016-01-22
686 2016-01-14 435,580 1,000 2.50 17,428,653 6,795,048 15.60 2016-01-12
687 2016-01-12 434,580 850 2.49 17,428,653 7,214,028 16.60 2016-01-08
688 2015-12-28 433,730 -50 2.49 17,428,653 7,893,886 18.20 2015-12-22
689 2015-12-16 433,780 1,500 2.49 17,428,653 7,547,772 17.40 2015-12-14
690 2015-12-11 432,280 500 2.48 17,428,653 7,867,496 18.20 2015-12-09
691 2015-12-02 431,780 900 2.48 17,428,653 8,290,176 19.20 2015-11-30
692 2015-12-01 430,880 -1,800 2.47 17,428,653 8,186,720 19.00 2015-11-27
693 2015-11-30 432,680 -500 2.48 17,428,653 8,307,456 19.20 2015-11-26
694 2015-11-26 433,180 2,500 2.49 17,428,653 8,576,964 19.80 2015-11-24
695 2015-11-25 430,680 -300 2.47 17,428,653 8,441,328 19.60 2015-11-23
696 2015-11-24 430,980 -250 2.47 17,428,653 8,274,816 19.20 2015-11-20
697 2015-11-19 431,230 2,000 2.47 17,428,653 8,107,124 18.80 2015-11-17
698 2015-11-11 429,230 -4,300 2.46 17,428,653 8,498,754 19.80 2015-11-09
699 2015-11-10 433,530 3,000 2.49 17,428,653 8,410,482 19.40 2015-11-06
700 2015-11-09 430,530 2,450 2.47 17,428,653 8,438,388 19.60 2015-11-05
701 2015-11-06 428,080 4,000 2.46 17,428,653 7,962,288 18.60 2015-11-04
702 2015-11-05 424,080 150 2.43 17,428,653 8,057,520 19.00 2015-11-03
703 2015-11-03 423,930 2,000 2.43 17,428,653 7,800,312 18.40 2015-10-30
704 2015-10-22 421,930 2,500 2.42 17,428,653 8,101,056 19.20 2015-10-19
705 2015-10-20 419,430 1,200 2.41 17,428,653 8,053,056 19.20 2015-10-16
706 2015-10-16 418,230 2,250 2.40 17,428,653 7,695,432 18.40 2015-10-14
707 2015-10-15 415,980 4,050 2.39 17,428,653 7,986,816 19.20 2015-10-13
708 2015-10-14 411,930 650 2.36 17,428,653 7,661,898 18.60 2015-10-12
709 2015-10-09 411,280 -1,000 2.36 17,428,653 7,567,552 18.40 2015-10-07
710 2015-10-08 412,280 1,000 2.37 17,428,653 7,091,216 17.20 2015-10-06
711 2015-10-06 411,280 -1,700 2.36 17,428,653 7,238,528 17.60 2015-10-02
712 2015-10-02 412,980 -2,900 2.37 17,428,653 7,433,640 18.00 2015-09-29
713 2015-09-30 415,880 -3,100 2.39 17,428,653 7,652,192 18.40 2015-09-25
714 2015-09-24 418,980 -2,400 2.40 17,428,653 7,709,232 18.40 2015-09-22
715 2015-09-21 421,380 500 2.42 17,428,653 7,669,116 18.20 2015-09-17
716 2015-09-16 420,880 -1,500 2.41 17,428,653 7,744,192 18.40 2015-09-14
717 2015-09-15 422,380 3,800 2.42 17,428,653 7,856,268 18.60 2015-09-11
718 2015-09-10 418,580 100 2.40 17,428,653 7,534,440 18.00 2015-09-08
719 2015-09-01 418,480 1,500 2.40 17,428,653 7,700,032 18.40 2015-08-28
720 2015-08-31 416,980 -1,500 2.39 17,428,653 7,839,224 18.80 2015-08-27
721 2015-08-27 418,480 -1,000 2.40 17,428,653 7,783,728 18.60 2015-08-25
722 2015-08-26 419,480 1,500 2.41 17,428,653 7,634,536 18.20 2015-08-24
723 2015-08-25 417,980 -9,650 2.40 17,428,653 8,693,984 20.80 2015-08-21
724 2015-08-24 427,630 -5,000 2.45 17,428,653 8,980,230 21.00 2015-08-20
725 2015-08-05 432,630 -7,000 2.48 17,428,653 9,085,230 21.00 2015-08-03
726 2015-08-04 439,630 -100 2.52 17,428,653 10,023,564 22.80 2015-07-31
727 2015-08-03 439,730 500 2.52 17,428,653 10,113,790 23.00 2015-07-30
728 2015-07-29 439,230 3,850 2.52 17,428,653 10,190,136 23.20 2015-07-27
729 2015-07-28 435,380 1,150 2.50 17,428,653 10,797,424 24.80 2015-07-24
730 2015-07-15 434,230 1,350 2.49 17,428,653 11,463,672 26.40 2015-07-13
731 2015-07-14 432,880 -1,250 2.48 17,428,653 10,735,424 24.80 2015-07-10
732 2015-07-13 434,130 -1,500 2.49 17,428,653 10,158,642 23.40 2015-07-09
733 2015-07-10 435,630 4,500 2.50 17,428,653 7,579,962 17.40 2015-07-08
734 2015-07-09 431,130 1,550 2.47 17,428,653 9,312,408 21.60 2015-07-07
735 2015-07-08 429,580 6,500 2.46 17,428,653 10,825,416 25.20 2015-07-06
736 2015-07-06 423,080 -750 2.43 17,428,653 13,707,792 32.40 2015-07-02
737 2015-07-02 423,830 1,400 2.43 17,428,653 14,579,752 34.40 2015-06-29
738 2015-06-30 422,430 -900 2.42 17,428,653 14,869,536 35.20 2015-06-26
739 2015-06-29 423,330 1,600 2.43 17,428,653 15,324,546 36.20 2015-06-25
740 2015-06-26 421,730 1,000 2.42 17,428,653 15,350,972 36.40 2015-06-24
741 2015-06-25 420,730 2,500 2.41 17,428,653 14,304,820 34.00 2015-06-23
742 2015-06-23 418,230 2,000 2.40 17,428,653 14,972,634 35.80 2015-06-19
743 2015-06-22 416,230 -2,100 2.39 17,428,653 15,067,526 36.20 2015-06-18
744 2015-06-19 418,330 300 2.40 17,428,653 14,976,214 35.80 2015-06-17
745 2015-06-18 418,030 -50 2.40 17,428,653 15,049,080 36.00 2015-06-16
746 2015-06-17 418,080 -7,400 2.40 17,428,653 14,047,488 33.60 2015-06-15
747 2015-06-16 425,480 2,550 2.44 17,428,653 14,891,800 35.00 2015-06-12
748 2015-06-15 422,930 -1,000 2.43 17,428,653 15,225,480 36.00 2015-06-11
749 2015-06-12 423,930 -700 2.43 17,428,653 15,091,908 35.60 2015-06-10
750 2015-06-11 424,630 -2,150 2.44 17,428,653 15,626,384 36.80 2015-06-09
751 2015-06-10 426,780 1,600 2.45 17,428,653 16,729,776 39.20 2015-06-08
752 2015-06-09 425,180 -300 2.44 17,428,653 16,411,948 38.60 2015-06-05
753 2015-06-08 425,480 -2,850 2.44 17,428,653 17,019,200 40.00 2015-06-04
754 2015-06-05 428,330 16,300 2.46 17,428,653 18,675,188 43.60 2015-06-03
755 2015-06-04 412,030 22,950 2.36 17,428,653 17,964,508 43.60 2015-06-02
756 2015-06-03 389,080 -1,950 2.23 17,428,653 18,053,312 46.40 2015-06-01
757 2015-06-02 391,030 -1,900 2.24 17,428,653 14,389,904 36.80 2015-05-29
758 2015-06-01 392,930 11,700 2.25 17,428,653 14,852,754 37.80 2015-05-28
759 2015-05-29 381,230 16,450 2.19 17,428,653 14,562,986 38.20 2015-05-27
760 2015-05-28 364,780 -1,000 2.09 17,428,653 10,651,576 29.20 2015-05-26
761 2015-05-27 365,780 -200 2.10 17,428,653 9,290,812 25.40 2015-05-22
762 2015-05-21 365,980 -2,000 2.10 17,428,653 9,369,088 25.60 2015-05-19
763 2015-05-20 367,980 3,000 2.11 17,428,653 8,831,520 24.00 2015-05-18
764 2015-05-19 364,980 400 2.09 17,428,653 8,905,512 24.40 2015-05-15
765 2015-05-11 364,580 4,650 2.09 17,428,653 9,333,248 25.60 2015-05-07
766 2015-05-07 359,930 -350 2.07 17,428,653 9,862,082 27.40 2015-05-05
767 2015-05-06 360,280 6,100 2.07 17,428,653 10,015,784 27.80 2015-05-04
768 2015-05-04 354,180 -4,050 2.03 17,428,653 9,562,860 27.00 2015-04-29
769 2015-04-30 358,230 1,450 2.06 17,428,653 9,672,210 27.00 2015-04-28
770 2015-04-27 356,780 1,400 2.05 17,428,653 8,848,144 24.80 2015-04-23
771 2015-04-24 355,380 -1,700 2.04 17,428,653 8,600,196 24.20 2015-04-22
772 2015-04-23 357,080 2,350 2.05 17,428,653 8,212,840 23.00 2015-04-21
773 2015-04-21 354,730 -650 2.04 17,428,653 8,726,358 24.60 2015-04-17
774 2015-04-16 355,380 5,000 2.04 17,428,653 7,747,284 21.80 2015-04-14
775 2015-04-15 350,380 -700 2.01 17,428,653 7,778,436 22.20 2015-04-13
776 2015-04-14 351,080 -2,500 2.01 17,428,653 7,442,896 21.20 2015-04-10
777 2015-04-13 353,580 -800 2.03 17,428,653 7,213,032 20.40 2015-04-09
778 2015-04-10 354,380 -1,000 2.03 17,428,653 7,158,476 20.20 2015-04-08
779 2015-04-09 355,380 -650 2.04 17,428,653 7,036,524 19.80 2015-04-02
780 2015-04-08 356,030 -4,500 2.04 17,428,653 7,191,806 20.20 2015-04-01
781 2015-04-02 360,530 -100 2.07 17,428,653 7,282,706 20.20 2015-03-31
782 2015-04-01 360,630 -6,150 2.07 17,428,653 7,789,608 21.60 2015-03-30
783 2015-03-31 366,780 6,000 2.10 17,428,653 8,142,516 22.20 2015-03-27
784 2015-03-30 360,780 -750 2.07 17,428,653 7,937,160 22.00 2015-03-26
785 2015-03-26 361,530 -2,400 2.07 17,428,653 7,519,824 20.80 2015-03-24
786 2015-03-20 363,930 -2,500 2.09 17,428,653 6,987,456 19.20 2015-03-18
787 2015-03-18 366,430 1,500 2.10 17,428,653 7,401,886 20.20 2015-03-16
788 2015-03-12 364,930 200 2.09 17,428,653 6,787,698 18.60 2015-03-10
789 2015-03-03 364,730 850 2.09 17,428,653 6,711,032 18.40 2015-02-27
790 2015-02-12 363,880 -2,500 2.09 17,428,653 6,768,168 18.60 2015-02-10
791 2015-01-29 366,380 3,000 2.10 17,428,653 6,741,392 18.40 2015-01-27
792 2015-01-21 363,380 -2,500 2.08 17,428,653 6,904,220 19.00 2015-01-19
793 2015-01-20 365,880 2,500 2.10 17,428,653 6,585,840 18.00 2015-01-16
794 2015-01-02 363,380 -3,150 2.08 17,428,653 6,540,840 18.00 2014-12-29
795 2014-12-29 366,530 -88,000 2.10 17,428,653 6,597,540 18.00 2014-12-22
796 2014-12-17 454,530 -2,500 2.61 17,428,653 8,363,352 18.40 2014-12-15
797 2014-11-27 457,030 1,750 2.62 17,428,653 9,323,412 20.40 2014-11-25
798 2014-11-25 455,280 -2,000 2.61 17,428,653 9,287,712 20.40 2014-11-21
799 2014-11-19 457,280 500 2.62 17,428,653 9,054,144 19.80 2014-11-17
800 2014-11-13 456,780 2,000 2.62 17,428,653 9,135,600 20.00 2014-11-11
801 2014-11-10 454,780 4,650 2.61 17,428,653 9,004,644 19.80 2014-11-06
802 2014-11-04 450,130 1,500 2.58 17,428,653 9,002,600 20.00 2014-10-31
803 2014-10-30 448,630 2,750 2.57 17,428,653 8,972,600 20.00 2014-10-28
804 2014-10-29 445,880 1,000 2.56 17,428,653 9,006,776 20.20 2014-10-27
805 2014-10-20 444,880 500 2.55 17,428,653 8,986,576 20.20 2014-10-16
806 2014-10-17 444,380 -9,000 2.55 17,428,653 9,065,352 20.40 2014-10-15
807 2014-10-15 453,380 -1,000 2.60 17,428,653 9,702,332 21.40 2014-10-13
808 2014-10-13 454,380 -1,950 2.61 17,428,653 9,451,104 20.80 2014-10-09
809 2014-10-10 456,330 2,500 2.62 17,428,653 9,309,132 20.40 2014-10-08
810 2014-10-09 453,830 -1,700 2.60 17,428,653 9,439,664 20.80 2014-10-07
811 2014-10-08 455,530 -2,500 2.61 17,428,653 9,383,918 20.60 2014-10-06
812 2014-10-07 458,030 750 2.63 17,428,653 9,343,812 20.40 2014-10-03
813 2014-10-06 457,280 -22,100 2.62 17,428,653 9,419,968 20.60 2014-09-30
814 2014-10-03 479,380 -850 2.75 17,428,653 10,258,732 21.40 2014-09-29
815 2014-09-29 480,230 800 2.76 17,428,653 11,045,290 23.00 2014-09-25
816 2014-09-26 479,430 -4,800 2.75 17,428,653 11,026,890 23.00 2014-09-24
817 2014-09-25 484,230 5,750 2.78 17,428,653 11,234,136 23.20 2014-09-23
818 2014-09-24 478,480 5,350 2.75 17,428,653 11,005,040 23.00 2014-09-22
819 2014-09-23 473,130 -8,050 2.71 17,428,653 11,165,868 23.60 2014-09-19
820 2014-09-22 481,180 -800 2.76 17,428,653 11,259,612 23.40 2014-09-18
821 2014-09-19 481,980 8,550 2.77 17,428,653 11,278,332 23.40 2014-09-17
822 2014-09-18 473,430 1,850 2.72 17,428,653 10,888,890 23.00 2014-09-16
823 2014-09-17 471,580 3,500 2.71 17,428,653 11,223,604 23.80 2014-09-15
824 2014-09-16 468,080 2,050 2.69 17,428,653 11,233,920 24.00 2014-09-12
825 2014-09-12 466,030 400 2.67 17,428,653 10,345,866 22.20 2014-09-10
826 2014-09-10 465,630 4,350 2.67 17,428,653 10,150,734 21.80 2014-09-05
827 2014-09-04 461,280 400 2.65 17,428,653 10,240,416 22.20 2014-09-02
828 2014-09-03 460,880 -1,600 2.64 17,428,653 10,231,536 22.20 2014-09-01
829 2014-09-02 462,480 1,200 2.65 17,428,653 10,082,064 21.80 2014-08-29
830 2014-08-29 461,280 2,950 2.65 17,428,653 10,332,672 22.40 2014-08-27
831 2014-08-28 458,330 -500 2.63 17,428,653 10,358,258 22.60 2014-08-26
832 2014-08-27 458,830 5,150 2.63 17,428,653 10,553,090 23.00 2014-08-25
833 2014-08-26 453,680 -2,200 2.60 17,428,653 10,434,640 23.00 2014-08-22
834 2014-08-25 455,880 -400 2.62 17,428,653 10,576,416 23.20 2014-08-21
835 2014-08-22 456,280 900 2.62 17,428,653 10,494,440 23.00 2014-08-20
836 2014-08-21 455,380 1,400 2.61 17,428,653 10,473,740 23.00 2014-08-19
837 2014-08-20 453,980 3,350 2.60 17,428,653 10,804,724 23.80 2014-08-18
838 2014-08-19 450,630 6,700 2.59 17,428,653 10,905,246 24.20 2014-08-15
839 2014-08-18 443,930 -7,350 2.55 17,428,653 10,387,962 23.40 2014-08-14
840 2014-08-15 451,280 -2,000 2.59 17,428,653 10,650,208 23.60 2014-08-13
841 2014-08-14 453,280 -500 2.60 17,428,653 10,334,784 22.80 2014-08-12
842 2014-08-12 453,780 1,500 2.60 17,428,653 9,620,136 21.20 2014-08-08
843 2014-08-11 452,280 1,000 2.60 17,428,653 9,859,704 21.80 2014-08-07
844 2014-08-08 451,280 -450 2.59 17,428,653 10,289,184 22.80 2014-08-06
845 2014-08-07 451,730 -2,750 2.59 17,428,653 10,480,136 23.20 2014-08-05
846 2014-08-06 454,480 3,000 2.61 17,428,653 9,907,664 21.80 2014-08-04
847 2014-08-05 451,480 3,500 2.59 17,428,653 9,571,376 21.20 2014-08-01
848 2014-08-01 447,980 400 2.57 17,428,653 9,855,560 22.00 2014-07-30
849 2014-07-31 447,580 700 2.57 17,428,653 9,936,276 22.20 2014-07-29
850 2014-07-30 446,880 7,400 2.56 17,428,653 9,384,480 21.00 2014-07-28
851 2014-07-29 439,480 -10,800 2.52 17,428,653 9,844,352 22.40 2014-07-25
852 2014-07-24 450,280 -2,500 2.58 17,428,653 8,195,096 18.20 2014-07-22
853 2014-07-23 452,780 2,500 2.60 17,428,653 8,240,596 18.20 2014-07-21
854 2014-07-18 450,280 -1,500 2.58 17,428,653 8,195,096 18.20 2014-07-16
855 2014-07-17 451,780 750 2.59 17,428,653 8,312,752 18.40 2014-07-15
856 2014-07-16 451,030 -4,500 2.59 17,428,653 8,028,334 17.80 2014-07-14
857 2014-07-15 455,530 -1,450 2.61 17,428,653 8,199,540 18.00 2014-07-11
858 2014-07-08 456,980 -2,700 2.62 17,428,653 8,408,432 18.40 2014-07-04
859 2014-07-07 459,680 2,400 2.64 17,428,653 8,274,240 18.00 2014-07-03
860 2014-07-04 457,280 2,500 2.62 17,428,653 8,231,040 18.00 2014-07-02
861 2014-07-02 454,780 -100 2.61 17,428,653 8,095,084 17.80 2014-06-27
862 2014-06-27 454,880 5,200 2.61 17,428,653 8,005,888 17.60 2014-06-25
863 2014-06-20 449,680 5,100 2.58 17,428,653 8,094,240 18.00 2014-06-18
864 2014-06-17 444,580 500 2.55 17,428,653 8,091,356 18.20 2014-06-13
865 2014-06-13 444,080 1,300 2.55 17,428,653 8,171,072 18.40 2014-06-11
866 2014-05-27 442,780 -500 2.54 17,428,653 8,058,596 18.20 2014-05-23
867 2014-05-22 443,280 5,400 2.54 17,428,653 8,067,696 18.20 2014-05-20
868 2014-05-21 437,880 4,450 2.51 17,428,653 7,881,840 18.00 2014-05-19
869 2014-05-20 433,430 5,050 2.49 17,428,653 7,888,426 18.20 2014-05-16
870 2014-05-15 428,380 250 2.46 17,428,653 8,139,220 19.00 2014-05-13
871 2014-05-13 428,130 5,000 2.46 17,428,653 8,048,844 18.80 2014-05-09
872 2014-05-12 423,130 2,350 2.43 17,428,653 7,785,592 18.40 2014-05-08
873 2014-05-09 420,780 5,000 2.41 17,428,653 7,826,508 18.60 2014-05-07
874 2014-05-08 415,780 4,000 2.39 17,428,653 7,899,820 19.00 2014-05-05
875 2014-05-05 411,780 1,000 2.36 17,428,653 7,906,176 19.20 2014-04-30
876 2014-05-02 410,780 2,150 2.36 17,428,653 8,133,444 19.80 2014-04-29
877 2014-04-24 408,630 3,400 2.34 17,428,653 7,927,422 19.40 2014-04-22
878 2014-04-17 405,230 750 2.33 17,428,653 8,104,600 20.00 2014-04-15
879 2014-04-16 404,480 1,500 2.32 17,428,653 8,008,704 19.80 2014-04-14
880 2014-04-14 402,980 -100 2.31 17,428,653 8,140,196 20.20 2014-04-10
881 2014-04-11 403,080 1,750 2.31 17,428,653 8,061,600 20.00 2014-04-09
882 2014-04-04 401,330 -800 2.30 17,428,653 8,187,132 20.40 2014-04-02
883 2014-04-03 402,130 2,750 2.31 17,428,653 8,123,026 20.20 2014-04-01
884 2014-04-02 399,380 6,300 2.29 17,428,653 8,147,352 20.40 2014-03-31
885 2014-03-18 393,080 -4,000 2.26 17,428,653 7,940,216 20.20 2014-03-14
886 2014-03-14 397,080 -2,000 2.28 17,428,653 8,259,264 20.80 2014-03-12
887 2014-03-12 399,080 -500 2.29 17,428,653 8,380,680 21.00 2014-03-10
888 2014-03-10 399,580 500 2.29 17,428,653 8,231,348 20.60 2014-03-06
889 2014-03-04 399,080 -1,500 2.29 17,428,653 8,460,496 21.20 2014-02-28
890 2014-03-03 400,580 1,150 2.30 17,428,653 8,652,528 21.60 2014-02-27
891 2014-02-19 399,430 200 2.29 17,428,653 8,547,802 21.40 2014-02-17
892 2014-02-06 399,230 -250 2.29 17,428,653 8,303,984 20.80 2014-02-04
893 2014-01-28 399,480 -4,250 2.29 17,428,653 8,389,080 21.00 2014-01-24
894 2014-01-27 403,730 -1,400 2.32 17,428,653 8,559,076 21.20 2014-01-23
895 2014-01-24 405,130 4,350 2.32 17,428,653 9,561,068 23.60 2014-01-22
896 2014-01-23 400,780 1,500 2.30 17,428,653 7,855,288 19.60 2014-01-21
897 2014-01-15 399,280 -2,850 2.29 17,428,653 7,905,744 19.80 2014-01-13
898 2014-01-13 402,130 2,500 2.31 17,428,653 7,881,748 19.60 2014-01-09
899 2014-01-10 399,630 -550 2.29 17,428,653 8,072,526 20.20 2014-01-08
900 2014-01-08 400,180 1,250 2.30 17,428,653 8,003,600 20.00 2014-01-06
901 2014-01-07 398,930 1,500 2.29 17,428,653 7,898,814 19.80 2014-01-03
902 2014-01-06 397,430 2,400 2.28 17,428,653 7,869,114 19.80 2014-01-02
903 2014-01-03 395,030 1,600 2.27 17,428,653 7,979,606 20.20 2013-12-30
904 2013-12-19 393,430 -1,050 2.26 17,428,653 8,498,088 21.60 2013-12-17
905 2013-12-17 394,480 -1,150 2.26 17,428,653 8,520,768 21.60 2013-12-13
906 2013-12-16 395,630 1,050 2.27 17,428,653 8,387,356 21.20 2013-12-12
907 2013-12-13 394,580 -500 2.26 17,428,653 8,601,844 21.80 2013-12-11
908 2013-12-12 395,080 -1,600 2.27 17,428,653 8,533,728 21.60 2013-12-10
909 2013-12-11 396,680 1,600 2.28 17,428,653 8,885,632 22.40 2013-12-09
910 2013-12-06 395,080 -4,450 2.27 17,428,653 8,928,808 22.60 2013-12-04
911 2013-12-03 399,530 1,700 2.29 17,428,653 8,470,036 21.20 2013-11-29
912 2013-11-27 397,830 2,750 2.28 17,428,653 8,990,958 22.60 2013-11-25
913 2013-11-26 395,080 -4,300 2.27 17,428,653 8,770,776 22.20 2013-11-22
914 2013-11-22 399,380 -1,200 2.29 17,428,653 8,626,608 21.60 2013-11-20
915 2013-11-20 400,580 2,200 2.30 17,428,653 8,332,064 20.80 2013-11-18
916 2013-11-19 398,380 -1,650 2.29 17,428,653 8,445,656 21.20 2013-11-15
917 2013-11-18 400,030 5,700 2.30 17,428,653 8,560,642 21.40 2013-11-14
918 2013-11-15 394,330 -9,700 2.26 17,428,653 8,675,260 22.00 2013-11-13
919 2013-11-13 404,030 400 2.32 17,428,653 9,131,078 22.60 2013-11-11
920 2013-11-12 403,630 5,500 2.32 17,428,653 9,122,038 22.60 2013-11-08
921 2013-11-04 398,130 -10,000 2.28 17,428,653 9,555,120 24.00 2013-10-31
922 2013-11-01 408,130 -3,000 2.34 17,428,653 9,305,364 22.80 2013-10-30
923 2013-10-31 411,130 700 2.36 17,428,653 9,455,990 23.00 2013-10-29
924 2013-10-30 410,430 4,450 2.35 17,428,653 9,439,890 23.00 2013-10-28
925 2013-10-28 405,980 -23,400 2.33 17,428,653 10,230,696 25.20 2013-10-24
926 2013-10-25 429,380 9,400 2.46 17,428,653 9,102,856 21.20 2013-10-23
927 2013-10-22 419,980 4,500 2.41 17,428,653 7,895,624 18.80 2013-10-18
928 2013-10-03 415,480 3,400 2.38 17,428,653 7,977,216 19.20 2013-09-30
929 2013-10-02 412,080 500 2.36 17,428,653 7,829,520 19.00 2013-09-27
930 2013-09-17 411,580 -1,000 2.36 17,428,653 8,149,284 19.80 2013-09-13
931 2013-09-06 412,580 -500 2.37 17,428,653 8,416,632 20.40 2013-09-04
932 2013-08-28 413,080 1,400 2.37 17,428,653 8,509,448 20.60 2013-08-26
933 2013-08-07 411,680 4,250 2.36 17,428,653 8,233,600 20.00 2013-08-05
934 2013-08-05 407,430 -1,500 2.34 17,428,653 7,985,628 19.60 2013-08-01
935 2013-08-02 408,930 -4,500 2.35 17,428,653 8,096,814 19.80 2013-07-31
936 2013-07-29 413,430 -400 2.37 17,428,653 7,772,484 18.80 2013-07-25
937 2013-07-25 413,830 -4,600 2.37 17,428,653 7,697,238 18.60 2013-07-23
938 2013-07-05 418,430 -950 2.40 17,428,653 8,033,856 19.20 2013-07-03
939 2013-07-03 419,380 -650 2.41 17,428,653 8,303,724 19.80 2013-06-28
940 2013-06-21 420,030 -500 2.41 17,428,653 9,156,654 21.80 2013-06-19
941 2013-06-10 420,530 550 2.41 17,428,653 9,083,448 21.60 2013-06-06
942 2013-05-31 419,980 1,000 2.41 17,428,653 9,575,544 22.80 2013-05-29
943 2013-05-29 418,980 -850 2.40 17,428,653 9,217,560 22.00 2013-05-27
944 2013-05-28 419,830 200 2.41 17,428,653 9,236,260 22.00 2013-05-24
945 2013-05-27 419,630 -1,500 2.41 17,428,653 9,315,786 22.20 2013-05-23
946 2013-05-22 421,130 1,500 2.42 17,428,653 9,433,312 22.40 2013-05-20
947 2013-05-21 419,630 -10,250 2.41 17,428,653 9,231,860 22.00 2013-05-16
948 2013-05-20 429,880 -1,450 2.47 17,428,653 9,543,336 22.20 2013-05-15
949 2013-05-16 431,330 -1,250 2.47 17,428,653 9,661,792 22.40 2013-05-14
950 2013-05-15 432,580 -3,500 2.48 17,428,653 9,430,244 21.80 2013-05-13
951 2013-05-09 436,080 -11,250 2.50 17,428,653 9,593,760 22.00 2013-05-07
952 2013-05-08 447,330 -1,700 2.57 17,428,653 10,020,192 22.40 2013-05-06
953 2013-05-07 449,030 -4,650 2.58 17,428,653 10,237,884 22.80 2013-05-03
954 2013-05-06 453,680 16,950 2.60 17,428,653 9,799,488 21.60 2013-05-02
955 2013-04-24 436,730 100 2.51 17,428,653 9,258,676 21.20 2013-04-22
956 2013-04-22 436,630 150 2.51 17,428,653 9,169,230 21.00 2013-04-18
957 2013-04-19 436,480 -350 2.50 17,428,653 9,166,080 21.00 2013-04-17
958 2013-04-18 436,830 -200 2.51 17,428,653 9,173,430 21.00 2013-04-16
959 2013-04-17 437,030 1,000 2.51 17,428,653 9,352,442 21.40 2013-04-15
960 2013-04-16 436,030 500 2.50 17,428,653 9,505,454 21.80 2013-04-12
961 2013-04-10 435,530 5,500 2.50 17,428,653 9,407,448 21.60 2013-04-08
962 2013-04-05 430,030 3,000 2.47 17,428,653 9,718,678 22.60 2013-04-02
963 2013-04-03 427,030 -50 2.45 17,428,653 9,821,690 23.00 2013-03-28
964 2013-03-28 427,080 1,000 2.45 17,428,653 9,908,256 23.20 2013-03-26
965 2013-03-26 426,080 -6,500 2.44 17,428,653 9,970,272 23.40 2013-03-22
966 2013-03-25 432,580 -8,750 2.48 17,428,653 10,122,372 23.40 2013-03-21
967 2013-03-22 441,330 -2,900 2.53 17,428,653 10,415,388 23.60 2013-03-20
968 2013-03-21 444,230 3,700 2.55 17,428,653 10,750,366 24.20 2013-03-19
969 2013-03-20 440,530 -2,500 2.53 17,428,653 10,572,720 24.00 2013-03-18
970 2013-03-19 443,030 46,800 2.54 17,428,653 10,366,902 23.40 2013-03-15
971 2013-03-15 396,230 -4,500 2.27 17,428,653 9,113,290 23.00 2013-03-13
972 2013-03-14 400,730 -27,600 2.30 17,428,653 9,377,082 23.40 2013-03-12
973 2013-03-13 428,330 1,300 2.46 17,428,653 10,451,252 24.40 2013-03-11
974 2013-03-12 427,030 3,850 2.45 17,428,653 9,736,284 22.80 2013-03-08
975 2013-03-11 423,180 -19,150 2.43 17,428,653 9,563,868 22.60 2013-03-07
976 2013-03-08 442,330 -88,500 2.54 17,428,653 10,085,124 22.80 2013-03-06
977 2013-03-07 530,830 -29,850 3.05 17,428,653 11,996,758 22.60 2013-03-05
978 2013-03-06 560,680 -40,750 3.22 17,428,653 12,783,504 22.80 2013-03-04
979 2013-03-05 601,430 -14,300 3.45 17,428,653 14,314,034 23.80 2013-03-01
980 2013-03-04 615,730 -25,350 3.53 17,428,653 14,900,666 24.20 2013-02-28
981 2013-03-01 641,080 -16,750 3.68 17,428,653 15,642,352 24.40 2013-02-27
982 2013-02-28 657,830 1,600 3.77 17,428,653 15,656,354 23.80 2013-02-26
983 2013-02-27 656,230 -3,050 3.77 17,428,653 15,749,520 24.00 2013-02-25
984 2013-02-26 659,280 -12,000 3.78 17,428,653 16,613,856 25.20 2013-02-22
985 2013-02-25 671,280 2,000 3.85 17,428,653 17,319,024 25.80 2013-02-21
986 2013-02-22 669,280 -1,500 3.84 17,428,653 17,267,424 25.80 2013-02-20
987 2013-02-21 670,780 -22,750 3.85 17,428,653 17,574,436 26.20 2013-02-19
988 2013-02-20 693,530 -16,750 3.98 17,428,653 19,002,722 27.40 2013-02-18
989 2013-02-19 710,280 -500 4.08 17,428,653 19,319,616 27.20 2013-02-15
990 2013-02-18 710,780 1,000 4.08 17,428,653 19,901,840 28.00 2013-02-14
991 2013-02-15 709,780 10,100 4.07 17,428,653 21,151,444 29.80 2013-02-08
992 2013-02-14 699,680 9,650 4.01 17,428,653 39,182,080 56.00 2013-02-07
993 2013-02-08 690,030 8,500 3.96 17,428,653 39,331,710 57.00 2013-02-06
994 2013-02-07 681,530 4,550 3.91 17,428,653 40,210,270 59.00 2013-02-05
995 2013-02-06 676,980 -1,630 3.88 17,428,653 41,295,780 61.00 2013-02-04
996 2013-02-05 678,610 -8,000 3.89 17,428,653 40,037,990 59.00 2013-02-01
997 2013-02-04 686,610 -3,450 3.94 17,428,653 39,823,380 58.00 2013-01-31
998 2013-02-01 690,060 250 3.96 17,428,653 42,093,660 61.00 2013-01-30
999 2013-01-31 689,810 -16,300 3.96 17,428,653 42,768,220 62.00 2013-01-29
1000 2013-01-30 706,110 -250 4.05 17,428,653 36,011,610 51.00 2013-01-28
1001 2013-01-29 706,360 1,450 4.05 17,428,653 35,176,728 49.80 2013-01-25
1002 2013-01-28 704,910 -83,150 4.04 17,428,653 35,245,500 50.00 2013-01-24
1003 2013-01-25 788,060 -16,950 4.52 17,428,653 40,979,120 52.00 2013-01-23
1004 2013-01-24 805,010 -3,400 4.62 17,428,653 41,055,510 51.00 2013-01-22
1005 2013-01-23 808,410 3,100 4.64 17,428,653 41,228,910 51.00 2013-01-21
1006 2013-01-22 805,310 -50,750 4.62 17,428,653 41,070,810 51.00 2013-01-18
1007 2013-01-21 856,060 -31,450 4.91 17,428,653 44,515,120 52.00 2013-01-17
1008 2013-01-18 887,510 -1,000 5.09 17,428,653 43,487,990 49.00 2013-01-16
1009 2013-01-17 888,510 -3,900 5.10 17,428,653 44,247,798 49.80 2013-01-15
1010 2013-01-16 892,410 -1,250 5.12 17,428,653 43,014,162 48.20 2013-01-14
1011 2013-01-15 893,660 2,050 5.13 17,428,653 42,359,484 47.40 2013-01-11
1012 2013-01-14 891,610 1,000 5.12 17,428,653 42,797,280 48.00 2013-01-10
1013 2013-01-11 890,610 -2,700 5.11 17,428,653 43,818,012 49.20 2013-01-09
1014 2013-01-10 893,310 1,300 5.13 17,428,653 42,521,556 47.60 2013-01-08
1015 2013-01-09 892,010 -1,900 5.12 17,428,653 40,854,058 45.80 2013-01-07
1016 2013-01-08 893,910 1,500 5.13 17,428,653 39,689,604 44.40 2013-01-04
1017 2013-01-07 892,410 4,000 5.12 17,428,653 38,016,666 42.60 2013-01-03
1018 2013-01-04 888,410 700 5.10 17,428,653 38,379,312 43.20 2013-01-02
1019 2013-01-03 887,710 1,500 5.09 17,428,653 35,863,484 40.40 2012-12-28
1020 2013-01-02 886,210 3,900 5.08 17,428,653 35,980,126 40.60 2012-12-27
1021 2012-12-28 882,310 3,450 5.06 17,428,653 35,821,786 40.60 2012-12-21
1022 2012-12-27 878,860 3,000 5.04 17,428,653 35,857,488 40.80 2012-12-20
1023 2012-12-21 875,860 9,350 5.03 17,428,653 36,260,604 41.40 2012-12-19
1024 2012-12-19 866,510 700 4.97 17,428,653 34,140,494 39.40 2012-12-17
1025 2012-12-11 865,810 500 4.97 17,428,653 34,112,914 39.40 2012-12-07
1026 2012-12-07 865,310 6,250 4.96 17,428,653 34,266,276 39.60 2012-12-05
1027 2012-12-05 859,060 2,500 4.93 17,428,653 34,018,776 39.60 2012-12-03
1028 2012-12-04 856,560 1,500 4.91 17,428,653 34,605,024 40.40 2012-11-30
1029 2012-11-23 855,060 -500 4.91 17,428,653 34,031,388 39.80 2012-11-21
1030 2012-10-29 855,560 500 4.91 17,428,653 34,906,848 40.80 2012-10-25
1031 2012-09-28 855,060 -450 4.91 17,428,653 31,808,232 37.20 2012-09-26
1032 2012-09-27 855,510 250 4.91 17,428,653 31,996,074 37.40 2012-09-25
1033 2012-09-10 855,260 4,700 4.91 17,428,653 34,210,400 40.00 2012-09-06
1034 2012-08-09 850,560 -500 4.88 17,428,653 35,553,408 41.80 2012-08-07
1035 2012-08-07 851,060 500 4.88 17,428,653 32,680,704 38.40 2012-08-03
1036 2012-08-02 850,560 -650 4.88 17,428,653 33,171,840 39.00 2012-07-31
1037 2012-07-31 851,210 750 4.88 17,428,653 33,367,432 39.20 2012-07-27
1038 2012-07-17 850,460 250 4.88 17,428,653 33,848,308 39.80 2012-07-13
1039 2012-07-04 850,210 500 4.88 17,428,653 36,899,114 43.40 2012-06-29
1040 2012-06-21 849,710 1,300 4.88 17,428,653 39,936,370 47.00 2012-06-19
1041 2012-06-14 848,410 -850 4.87 17,428,653 41,232,726 48.60 2012-06-12
1042 2012-06-11 849,260 -3,650 4.87 17,428,653 43,312,260 51.00 2012-06-07
1043 2012-06-06 852,910 1,300 4.89 17,428,653 42,474,918 49.80 2012-06-04
1044 2012-06-05 851,610 -1,300 4.89 17,428,653 43,432,110 51.00 2012-06-01
1045 2012-05-21 852,910 -2,500 4.89 17,428,653 42,645,500 50.00 2012-05-17
1046 2012-05-18 855,410 -2,100 4.91 17,428,653 42,599,418 49.80 2012-05-16
1047 2012-05-17 857,510 -3,000 4.92 17,428,653 44,590,520 52.00 2012-05-15
1048 2012-05-16 860,510 -200 4.94 17,428,653 43,025,500 50.00 2012-05-14
1049 2012-04-16 860,710 -3,900 4.94 17,428,653 43,896,210 51.00 2012-04-12
1050 2012-04-03 864,610 450 4.96 17,428,653 40,290,826 46.60 2012-03-30
1051 2012-04-02 864,160 50 4.96 17,428,653 42,516,672 49.20 2012-03-29
1052 2012-03-30 864,110 -300 4.96 17,428,653 43,205,500 50.00 2012-03-28
1053 2012-03-28 864,410 -3,500 4.96 17,428,653 44,949,320 52.00 2012-03-26
1054 2012-03-26 867,910 -10,000 4.98 17,428,653 45,999,230 53.00 2012-03-22
1055 2012-03-23 877,910 -6,850 5.04 17,428,653 47,407,140 54.00 2012-03-21
1056 2012-03-22 884,760 -900 5.08 17,428,653 48,661,800 55.00 2012-03-20
1057 2012-03-21 885,660 -300 5.08 17,428,653 49,596,960 56.00 2012-03-19
1058 2012-03-19 885,960 -875 5.08 17,428,653 48,727,800 55.00 2012-03-15
1059 2012-03-16 886,835 550 5.09 17,428,653 47,889,090 54.00 2012-03-14
1060 2012-03-15 886,285 950 5.09 17,428,653 47,859,390 54.00 2012-03-13
1061 2012-03-14 885,335 -700 5.08 17,428,653 46,037,420 52.00 2012-03-12
1062 2012-03-12 886,035 550 5.08 17,428,653 45,187,785 51.00 2012-03-08
1063 2012-03-08 885,485 -550 5.08 17,428,653 42,857,474 48.40 2012-03-06
1064 2012-03-07 886,035 -2,500 5.08 17,428,653 44,301,750 50.00 2012-03-05
1065 2012-03-06 888,535 1,300 5.10 17,428,653 45,315,285 51.00 2012-03-02
1066 2012-03-02 887,235 -500 5.09 17,428,653 43,651,962 49.20 2012-02-29
1067 2012-02-29 887,735 1,000 5.09 17,428,653 43,143,921 48.60 2012-02-27
1068 2012-02-24 886,735 550 5.09 17,428,653 42,917,974 48.40 2012-02-22
1069 2012-02-23 886,185 -1,700 5.08 17,428,653 43,068,591 48.60 2012-02-21
1070 2012-02-22 887,885 1,450 5.09 17,428,653 43,151,211 48.60 2012-02-20
1071 2012-02-21 886,435 2,100 5.09 17,428,653 43,435,315 49.00 2012-02-17
1072 2012-02-20 884,335 300 5.07 17,428,653 43,155,548 48.80 2012-02-16
1073 2012-02-17 884,035 2,500 5.07 17,428,653 43,140,908 48.80 2012-02-15
1074 2012-02-16 881,535 2,000 5.06 17,428,653 42,313,680 48.00 2012-02-14
1075 2012-02-15 879,535 1,650 5.05 17,428,653 41,865,866 47.60 2012-02-13
1076 2012-02-14 877,885 -3,500 5.04 17,428,653 40,733,864 46.40 2012-02-10
1077 2012-02-13 881,385 -850 5.06 17,428,653 41,953,926 47.60 2012-02-09
1078 2012-02-09 882,235 -19,150 5.06 17,428,653 40,759,257 46.20 2012-02-07
1079 2012-02-08 901,385 1,550 5.17 17,428,653 40,382,048 44.80 2012-02-06
1080 2012-02-07 899,835 1,500 5.16 17,428,653 39,052,839 43.40 2012-02-03
1081 2012-02-06 898,335 2,450 5.15 17,428,653 38,987,739 43.40 2012-02-02
1082 2012-02-03 895,885 1,000 5.14 17,428,653 37,806,347 42.20 2012-02-01
1083 2012-01-26 894,885 1,200 5.13 17,428,653 38,122,101 42.60 2012-01-19
1084 2012-01-19 893,685 -3,800 5.13 17,428,653 39,500,877 44.20 2012-01-17
1085 2012-01-18 897,485 -2,300 5.15 17,428,653 38,591,855 43.00 2012-01-16
1086 2012-01-17 899,785 5,000 5.16 17,428,653 49,488,175 55.00 2012-01-13
1087 2012-01-16 894,785 29,900 5.13 17,428,653 47,423,605 53.00 2012-01-12
1088 2012-01-13 864,885 -650 4.96 17,428,653 47,568,675 55.00 2012-01-11
1089 2012-01-12 865,535 1,000 4.97 17,428,653 47,604,425 55.00 2012-01-10
1090 2012-01-09 864,535 -2,500 4.96 17,428,653 47,549,425 55.00 2012-01-05
1091 2012-01-05 867,035 18,800 4.97 17,428,653 48,553,960 56.00 2012-01-03
1092 2012-01-04 848,235 650 4.87 17,428,653 44,108,220 52.00 2011-12-30
1093 2011-12-19 847,585 -100 4.86 17,428,653 40,006,012 47.20 2011-12-15
1094 2011-12-15 847,685 950 4.86 17,428,653 40,349,806 47.60 2011-12-13
1095 2011-12-09 846,735 550 4.86 17,428,653 43,183,485 51.00 2011-12-07
1096 2011-12-07 846,185 650 4.86 17,428,653 40,786,117 48.20 2011-12-05
1097 2011-12-06 845,535 -1,000 4.85 17,428,653 40,416,573 47.80 2011-12-02
1098 2011-12-05 846,535 1,050 4.86 17,428,653 40,802,987 48.20 2011-12-01
1099 2011-12-02 845,485 750 4.85 17,428,653 37,877,728 44.80 2011-11-30
1100 2011-11-29 844,735 -500 4.85 17,428,653 41,054,121 48.60 2011-11-25
1101 2011-11-28 845,235 -500 4.85 17,428,653 41,078,421 48.60 2011-11-24
1102 2011-11-25 845,735 100 4.85 17,428,653 41,271,868 48.80 2011-11-23
1103 2011-11-24 845,635 -4,750 4.85 17,428,653 41,436,115 49.00 2011-11-22
1104 2011-11-23 850,385 -6,500 4.88 17,428,653 42,519,250 50.00 2011-11-21
1105 2011-11-21 856,885 -600 4.92 17,428,653 44,558,020 52.00 2011-11-17
1106 2011-11-18 857,485 -4,200 4.92 17,428,653 43,731,735 51.00 2011-11-16
1107 2011-11-17 861,685 -10,500 4.94 17,428,653 44,807,620 52.00 2011-11-15
1108 2011-11-16 872,185 -400 5.00 17,428,653 45,353,620 52.00 2011-11-14
1109 2011-11-15 872,585 -2,750 5.01 17,428,653 46,247,005 53.00 2011-11-11
1110 2011-11-14 875,335 500 5.02 17,428,653 42,016,080 48.00 2011-11-10
1111 2011-11-11 874,835 -4,200 5.02 17,428,653 44,616,585 51.00 2011-11-09
1112 2011-11-10 879,035 -7,750 5.04 17,428,653 43,424,329 49.40 2011-11-08
1113 2011-11-09 886,785 4,000 5.09 17,428,653 39,550,611 44.60 2011-11-07
1114 2011-11-08 882,785 4,650 5.07 17,428,653 39,725,325 45.00 2011-11-04
1115 2011-11-07 878,135 -7,300 5.04 17,428,653 38,637,940 44.00 2011-11-03
1116 2011-11-04 885,435 -400 5.08 17,428,653 41,084,184 46.40 2011-11-02
1117 2011-11-03 885,835 -7,700 5.08 17,428,653 40,748,410 46.00 2011-11-01
1118 2011-11-02 893,535 -3,800 5.13 17,428,653 45,570,285 51.00 2011-10-31
1119 2011-11-01 897,335 14,500 5.15 17,428,653 40,021,141 44.60 2011-10-28
1120 2011-10-31 882,835 4,750 5.07 17,428,653 35,666,534 40.40 2011-10-27
1121 2011-10-28 878,085 17,900 5.04 17,428,653 34,596,549 39.40 2011-10-26
1122 2011-10-27 860,185 9,050 4.94 17,428,653 34,751,474 40.40 2011-10-25
1123 2011-10-26 851,135 6,550 4.86 17,498,653 34,215,627 40.20 2011-10-24
1124 2011-10-25 844,585 12,100 4.83 17,498,653 33,614,483 39.80 2011-10-21
1125 2011-10-24 832,485 -4,900 4.71 17,679,803 32,300,418 38.80 2011-10-20
1126 2011-10-21 837,385 2,800 4.73 17,701,403 31,988,107 38.20 2011-10-19
1127 2011-10-20 834,585 16,950 4.70 17,752,153 30,879,645 37.00 2011-10-18
1128 2011-10-19 817,635 5,800 4.58 17,852,153 32,214,819 39.40 2011-10-17
1129 2011-10-18 811,835 -500 4.52 17,952,153 29,388,427 36.20 2011-10-14
1130 2011-10-17 812,335 8,850 4.53 17,952,153 30,706,263 37.80 2011-10-13
1131 2011-10-14 803,485 -350 4.46 17,996,653 30,211,036 37.60 2011-10-12
1132 2011-10-13 803,835 -400 4.45 18,046,653 29,741,895 37.00 2011-10-11
1133 2011-10-12 804,235 2,150 4.46 18,046,653 29,756,695 37.00 2011-10-10
1134 2011-10-11 802,085 -2,800 4.44 18,046,653 31,441,732 39.20 2011-10-07
1135 2011-10-10 804,885 200 4.46 18,046,653 28,975,860 36.00 2011-10-06
1136 2011-10-07 804,685 1,400 4.46 18,046,653 27,520,227 34.20 2011-10-04
1137 2011-10-06 803,285 500 4.45 18,071,653 29,078,917 36.20 2011-10-03
1138 2011-10-04 802,785 1,000 4.44 18,096,653 30,987,501 38.60 2011-09-30
1139 2011-10-03 801,785 6,650 4.43 18,096,653 33,514,613 41.80 2011-09-28
1140 2011-09-30 795,135 950 4.38 18,146,653 35,144,967 44.20 2011-09-27
1141 2011-09-28 794,185 -2,400 4.37 18,171,653 34,944,140 44.00 2011-09-26
1142 2011-09-27 796,585 400 4.38 18,171,653 36,005,642 45.20 2011-09-23
1143 2011-09-26 796,185 -1,650 4.38 18,196,653 36,624,510 46.00 2011-09-22
1144 2011-09-23 797,835 -1,750 4.37 18,246,653 39,093,915 49.00 2011-09-21
1145 2011-09-22 799,585 700 4.38 18,246,653 37,900,329 47.40 2011-09-20
1146 2011-09-21 798,885 2,050 4.37 18,296,653 37,867,149 47.40 2011-09-19
1147 2011-09-19 796,835 7,150 4.35 18,333,403 38,566,814 48.40 2011-09-15
1148 2011-09-16 789,685 3,350 4.31 18,333,403 38,062,817 48.20 2011-09-14
1149 2011-09-15 786,335 -5,000 4.29 18,333,403 39,316,750 50.00 2011-09-12
1150 2011-09-12 791,335 -50 4.32 18,333,403 42,732,090 54.00 2011-09-08
1151 2011-09-09 791,385 750 4.32 18,333,403 43,526,175 55.00 2011-09-07
1152 2011-09-07 790,635 -2,500 4.31 18,333,403 44,275,560 56.00 2011-09-05
1153 2011-09-06 793,135 -550 4.33 18,333,403 45,208,695 57.00 2011-09-02
1154 2011-09-05 793,685 -200 4.32 18,358,403 45,240,045 57.00 2011-09-01
1155 2011-09-01 793,885 -1,200 4.31 18,408,403 45,251,445 57.00 2011-08-30
1156 2011-08-31 795,085 -1,050 4.31 18,433,403 43,729,675 55.00 2011-08-29
1157 2011-08-30 796,135 2,550 4.31 18,455,653 39,806,750 50.00 2011-08-26
1158 2011-08-29 793,585 -850 4.29 18,500,353 42,853,590 54.00 2011-08-25
1159 2011-08-26 794,435 1,750 4.28 18,545,803 42,105,055 53.00 2011-08-24
1160 2011-08-25 792,685 -5,250 4.27 18,545,803 44,390,360 56.00 2011-08-23
1161 2011-08-24 797,935 3,450 4.30 18,545,803 39,577,576 49.60 2011-08-22
1162 2011-08-22 794,485 -150 4.27 18,595,803 44,491,160 56.00 2011-08-18
1163 2011-08-19 794,635 600 4.27 18,595,803 45,294,195 57.00 2011-08-17
1164 2011-08-18 794,035 2,900 4.27 18,595,803 45,259,995 57.00 2011-08-16
1165 2011-08-17 791,135 550 4.25 18,595,803 45,885,830 58.00 2011-08-15
1166 2011-08-16 790,585 250 4.25 18,595,803 45,063,345 57.00 2011-08-12
1167 2011-08-12 790,335 -5,500 4.25 18,595,803 44,258,760 56.00 2011-08-10
1168 2011-08-11 795,835 1,500 4.28 18,595,803 43,770,925 55.00 2011-08-09
1169 2011-08-10 794,335 -50 4.27 18,595,803 46,865,765 59.00 2011-08-08
1170 2011-08-08 794,385 -250 4.27 18,595,803 54,812,565 69.00 2011-08-04
1171 2011-08-03 794,635 -1,550 4.27 18,595,803 56,419,085 71.00 2011-08-01
1172 2011-08-02 796,185 550 4.28 18,595,803 53,344,395 67.00 2011-07-29
1173 2011-08-01 795,635 250 4.28 18,595,803 53,307,545 67.00 2011-07-28
1174 2011-07-27 795,385 -3,000 4.28 18,595,803 54,881,565 69.00 2011-07-25
1175 2011-07-26 798,385 -1,400 4.29 18,595,803 57,483,720 72.00 2011-07-22
1176 2011-07-25 799,785 -7,500 4.30 18,595,803 61,583,445 77.00 2011-07-21
1177 2011-07-22 807,285 -2,500 4.34 18,595,803 60,546,375 75.00 2011-07-20
1178 2011-07-21 809,785 -7,800 4.35 18,595,803 59,114,305 73.00 2011-07-19
1179 2011-07-20 817,585 -5,350 4.37 18,704,653 59,683,705 73.00 2011-07-18
1180 2011-07-19 822,935 -3,550 4.38 18,804,653 60,897,190 74.00 2011-07-15
1181 2011-07-18 826,485 450 4.38 18,879,653 57,853,950 70.00 2011-07-14
1182 2011-07-15 826,035 -2,500 4.36 18,926,853 57,822,450 70.00 2011-07-13
1183 2011-07-14 828,535 -4,000 4.37 18,974,753 56,340,380 68.00 2011-07-12
1184 2011-07-13 832,535 -2,500 4.38 19,024,753 56,612,380 68.00 2011-07-11
1185 2011-07-11 835,035 -1,500 4.36 19,151,453 54,277,275 65.00 2011-07-07
1186 2011-07-06 836,535 -250 4.35 19,238,853 51,865,170 62.00 2011-07-04
1187 2011-07-05 836,785 -250 4.34 19,266,353 51,043,885 61.00 2011-06-30
1188 2011-06-30 837,035 -1,100 4.34 19,288,703 49,385,065 59.00 2011-06-28
1189 2011-06-29 838,135 -4,050 4.34 19,289,703 48,611,830 58.00 2011-06-27
1190 2011-06-28 842,185 12,250 4.36 19,304,703 46,320,175 55.00 2011-06-24
1191 2011-06-27 829,935 2,500 4.30 19,322,153 44,816,490 54.00 2011-06-23
1192 2011-06-24 827,435 4,000 4.27 19,362,353 46,336,360 56.00 2011-06-22
1193 2011-06-22 823,435 1,050 4.25 19,362,353 45,288,925 55.00 2011-06-20
1194 2011-06-21 822,385 200 4.25 19,362,353 47,698,330 58.00 2011-06-17
1195 2011-06-20 822,185 5,800 4.25 19,362,353 48,508,915 59.00 2011-06-16
1196 2011-06-17 816,385 800 4.22 19,362,353 48,983,100 60.00 2011-06-15
1197 2011-06-16 815,585 -600 4.21 19,362,353 48,935,100 60.00 2011-06-14
1198 2011-06-14 816,185 -300 4.22 19,362,353 48,971,100 60.00 2011-06-10
1199 2011-06-13 816,485 1,250 4.22 19,362,353 49,805,585 61.00 2011-06-09
1200 2011-06-07 815,235 650 4.21 19,362,353 51,359,805 63.00 2011-06-02
1201 2011-06-03 814,585 4,250 4.21 19,362,353 50,504,270 62.00 2011-06-01
1202 2011-05-27 810,335 -1,500 4.19 19,362,353 51,051,105 63.00 2011-05-25
1203 2011-05-26 811,835 -250 4.19 19,362,353 51,957,440 64.00 2011-05-24
1204 2011-05-25 812,085 -700 4.19 19,362,353 51,161,355 63.00 2011-05-23
1205 2011-05-23 812,785 -1,750 4.18 19,438,453 49,579,885 61.00 2011-05-19
1206 2011-05-20 814,535 1,700 4.18 19,485,953 46,428,495 57.00 2011-05-18
1207 2011-05-17 812,835 1,750 4.16 19,554,953 48,770,100 60.00 2011-05-13
1208 2011-05-13 811,085 4,000 4.15 19,554,953 51,098,355 63.00 2011-05-11
1209 2011-05-09 807,085 750 4.13 19,554,953 53,267,610 66.00 2011-05-05
1210 2011-05-06 806,335 -2,250 4.12 19,554,953 52,411,775 65.00 2011-05-04
1211 2011-05-04 808,585 -300 4.13 19,554,953 52,558,025 65.00 2011-04-29
1212 2011-05-03 808,885 500 4.14 19,554,953 52,577,525 65.00 2011-04-28
1213 2011-04-28 808,385 750 4.13 19,554,953 53,353,410 66.00 2011-04-26
1214 2011-04-26 807,635 -550 4.13 19,554,953 55,726,815 69.00 2011-04-20
1215 2011-04-19 808,185 -1,700 4.13 19,554,953 55,764,765 69.00 2011-04-15
1216 2011-04-15 809,885 -1,850 4.14 19,554,953 55,072,180 68.00 2011-04-13
1217 2011-04-14 811,735 400 4.15 19,554,953 54,386,245 67.00 2011-04-12
1218 2011-04-12 811,335 450 4.15 19,554,953 55,170,780 68.00 2011-04-08
1219 2011-04-11 810,885 600 4.15 19,554,953 55,951,065 69.00 2011-04-07
1220 2011-04-08 810,285 -2,500 4.14 19,554,953 56,719,950 70.00 2011-04-06
1221 2011-04-04 812,785 1,250 4.16 19,554,953 53,643,810 66.00 2011-03-31
1222 2011-04-01 811,535 700 4.15 19,554,953 53,561,310 66.00 2011-03-30
1223 2011-03-31 810,835 2,750 4.15 19,554,953 54,325,945 67.00 2011-03-29
1224 2011-03-30 808,085 -53,500 4.13 19,554,953 55,757,865 69.00 2011-03-28
1225 2011-03-29 861,585 6,800 4.41 19,554,953 60,310,950 70.00 2011-03-25
1226 2011-03-28 854,785 -4,400 4.37 19,554,953 59,834,950 70.00 2011-03-24
1227 2011-03-25 859,185 -1,800 4.39 19,554,953 56,706,210 66.00 2011-03-23
1228 2011-03-24 860,985 4,200 4.40 19,554,953 63,712,890 74.00 2011-03-22
1229 2011-03-22 856,785 -300 4.38 19,554,953 61,688,520 72.00 2011-03-18
1230 2011-03-21 857,085 1,000 4.38 19,554,953 63,424,290 74.00 2011-03-17
1231 2011-03-18 856,085 -200 4.38 19,554,953 66,774,630 78.00 2011-03-16
1232 2011-03-17 856,285 -5,650 4.38 19,554,953 65,077,660 76.00 2011-03-15
1233 2011-03-16 861,935 -7,450 4.41 19,554,953 74,126,410 86.00 2011-03-14
1234 2011-03-15 869,385 5,650 4.45 19,554,953 72,158,955 83.00 2011-03-11
1235 2011-03-14 863,735 -12,300 4.42 19,554,953 68,235,065 79.00 2011-03-10
1236 2011-03-11 876,035 -14,750 4.48 19,554,953 66,578,660 76.00 2011-03-09
1237 2011-03-10 890,785 -13,250 4.56 19,554,953 65,918,090 74.00 2011-03-08
1238 2011-03-09 904,035 -11,500 4.62 19,554,953 66,898,590 74.00 2011-03-07
1239 2011-03-08 915,535 -32,500 4.68 19,554,953 69,580,660 76.00 2011-03-04
1240 2011-03-07 948,035 -22,950 4.85 19,554,953 71,102,625 75.00 2011-03-03
1241 2011-03-04 970,985 700 4.97 19,554,953 73,794,860 76.00 2011-03-02
1242 2011-03-03 970,285 5,800 4.96 19,554,953 75,682,230 78.00 2011-03-01
1243 2011-03-02 964,485 -8,500 4.93 19,554,953 74,265,345 77.00 2011-02-28
1244 2011-03-01 972,985 -7,000 4.98 19,554,953 72,973,875 75.00 2011-02-25
1245 2011-02-28 979,985 10,500 5.01 19,554,953 72,518,890 74.00 2011-02-24
1246 2011-02-25 969,485 1,250 4.96 19,554,953 75,619,830 78.00 2011-02-23
1247 2011-02-24 968,235 2,500 4.95 19,554,953 73,585,860 76.00 2011-02-22
1248 2011-02-23 965,735 950 4.94 19,554,953 75,327,330 78.00 2011-02-21
1249 2011-02-22 964,785 11,850 4.93 19,554,953 76,218,015 79.00 2011-02-18
1250 2011-02-21 952,935 2,400 4.87 19,554,953 74,328,930 78.00 2011-02-17
1251 2011-02-18 950,535 19,700 4.86 19,554,953 74,141,730 78.00 2011-02-16
1252 2011-02-17 930,835 6,300 4.76 19,554,953 72,605,130 78.00 2011-02-15
1253 2011-02-16 924,535 550 4.73 19,554,953 73,038,265 79.00 2011-02-14
1254 2011-02-15 923,985 1,250 4.73 19,554,953 71,146,845 77.00 2011-02-11
1255 2011-02-14 922,735 500 4.72 19,554,953 71,050,595 77.00 2011-02-10
1256 2011-02-11 922,235 1,500 4.72 19,554,953 72,856,565 79.00 2011-02-09
1257 2011-02-09 920,735 -2,900 4.71 19,554,953 75,500,270 82.00 2011-02-07
1258 2011-02-08 923,635 550 4.72 19,554,953 71,119,895 77.00 2011-02-01
1259 2011-02-07 923,085 8,900 4.72 19,554,953 71,077,545 77.00 2011-01-31
1260 2011-02-01 914,185 7,000 4.67 19,554,953 70,392,245 77.00 2011-01-28
1261 2011-01-31 907,185 2,000 4.64 19,554,953 68,946,060 76.00 2011-01-27
1262 2011-01-28 905,185 3,800 4.63 19,554,953 69,699,245 77.00 2011-01-26
1263 2011-01-26 901,385 -250 4.61 19,554,953 69,406,645 77.00 2011-01-24
1264 2011-01-25 901,635 13,600 4.61 19,554,953 68,524,260 76.00 2011-01-21
1265 2011-01-20 888,035 -7,500 4.54 19,554,953 67,490,660 76.00 2011-01-18
1266 2011-01-19 895,535 -5,550 4.58 19,554,953 67,165,125 75.00 2011-01-17
1267 2011-01-18 901,085 -7,100 4.61 19,554,953 69,383,545 77.00 2011-01-14
1268 2011-01-17 908,185 8,800 4.64 19,554,953 69,930,245 77.00 2011-01-13
1269 2011-01-14 899,385 -50 4.60 19,554,953 64,755,720 72.00 2011-01-12
1270 2011-01-13 899,435 -19,800 4.60 19,554,953 66,558,190 74.00 2011-01-11
1271 2011-01-11 919,235 1,300 4.70 19,554,953 68,023,390 74.00 2011-01-07
1272 2011-01-10 917,935 3,200 4.69 19,554,953 68,845,125 75.00 2011-01-06
1273 2011-01-07 914,735 620 4.68 19,554,953 67,690,390 74.00 2011-01-05
1274 2011-01-06 914,115 200 4.67 19,554,953 68,558,625 75.00 2011-01-04
1275 2011-01-05 913,915 50 4.67 19,554,953 72,199,285 79.00 2011-01-03
1276 2011-01-04 913,865 -1,000 4.67 19,554,953 75,850,795 83.00 2010-12-30
1277 2011-01-03 914,865 -16,950 4.68 19,554,953 75,018,930 82.00 2010-12-29
1278 2010-12-30 931,815 970 4.77 19,554,953 76,408,830 82.00 2010-12-28
1279 2010-12-29 930,845 2,650 4.76 19,554,953 78,190,980 84.00 2010-12-23
1280 2010-12-28 928,195 -4,250 4.75 19,554,953 77,040,185 83.00 2010-12-22
1281 2010-12-23 932,445 23,350 4.77 19,554,953 75,528,045 81.00 2010-12-21
1282 2010-12-22 909,095 -4,200 4.65 19,554,953 70,909,410 78.00 2010-12-20
1283 2010-12-21 913,295 -1,950 4.67 19,554,953 72,150,305 79.00 2010-12-17
1284 2010-12-20 915,245 25,500 4.68 19,554,953 71,389,110 78.00 2010-12-16
1285 2010-12-17 889,745 500 4.55 19,554,953 68,510,365 77.00 2010-12-15
1286 2010-12-16 889,245 12,050 4.55 19,554,953 70,250,355 79.00 2010-12-14
1287 2010-12-15 877,195 -1,250 4.49 19,554,953 67,544,015 77.00 2010-12-13
1288 2010-12-14 878,445 -11,900 4.49 19,554,953 65,883,375 75.00 2010-12-10
1289 2010-12-13 890,345 1,050 4.55 19,554,953 67,666,220 76.00 2010-12-09
1290 2010-12-10 889,295 400 4.55 19,554,953 71,143,600 80.00 2010-12-08
1291 2010-12-09 888,895 -25,000 4.55 19,554,953 78,222,760 88.00 2010-12-07
1292 2010-12-08 913,895 -1,750 4.67 19,554,953 79,508,865 87.00 2010-12-06
1293 2010-12-07 915,645 6,500 4.68 19,554,953 75,082,890 82.00 2010-12-03
1294 2010-12-06 909,145 -300 4.65 19,554,953 74,549,890 82.00 2010-12-02
1295 2010-12-03 909,445 -18,520 4.65 19,554,953 76,393,380 84.00 2010-12-01
1296 2010-12-02 927,965 2,250 4.75 19,554,953 69,597,375 75.00 2010-11-30
1297 2010-12-01 925,715 5,050 4.73 19,554,953 69,428,625 75.00 2010-11-29
1298 2010-11-30 920,665 -3,800 4.71 19,554,953 69,970,540 76.00 2010-11-26
1299 2010-11-29 924,465 -15,550 4.73 19,554,953 67,485,945 73.00 2010-11-25
1300 2010-11-26 940,015 1,650 4.81 19,554,953 68,621,095 73.00 2010-11-24
1301 2010-11-25 938,365 -2,900 4.80 19,554,953 55,363,535 59.00 2010-11-23
1302 2010-11-24 941,265 -12,500 4.81 19,554,953 55,534,635 59.00 2010-11-22
1303 2010-11-23 953,765 3,000 4.88 19,554,953 57,225,900 60.00 2010-11-19
1304 2010-11-22 950,765 -2,500 4.86 19,554,953 57,045,900 60.00 2010-11-18
1305 2010-11-19 953,265 1,500 4.87 19,554,953 55,289,370 58.00 2010-11-17
1306 2010-11-18 951,765 250 4.87 19,554,953 55,202,370 58.00 2010-11-16
1307 2010-11-17 951,515 5,000 4.87 19,554,953 54,236,355 57.00 2010-11-15
1308 2010-11-16 946,515 5,550 4.84 19,554,953 53,951,355 57.00 2010-11-12
1309 2010-11-15 940,965 10,000 4.81 19,554,953 55,516,935 59.00 2010-11-11
1310 2010-11-12 930,965 8,500 4.76 19,554,953 54,926,935 59.00 2010-11-10
1311 2010-11-11 922,465 -850 4.72 19,554,953 55,347,900 60.00 2010-11-09
1312 2010-11-10 923,315 7,950 4.72 19,554,953 56,322,215 61.00 2010-11-08
1313 2010-11-09 915,365 2,250 4.68 19,554,953 54,921,900 60.00 2010-11-05
1314 2010-11-08 913,115 7,650 4.67 19,554,953 54,786,900 60.00 2010-11-04
1315 2010-11-05 905,465 15,850 4.63 19,554,953 51,611,505 57.00 2010-11-03
1316 2010-11-04 889,615 -14,300 4.55 19,554,953 53,376,900 60.00 2010-11-02
1317 2010-11-03 903,915 6,750 4.62 19,554,953 49,715,325 55.00 2010-11-01
1318 2010-11-01 897,165 -900 4.59 19,554,953 49,344,075 55.00 2010-10-28
1319 2010-10-29 898,065 500 4.59 19,554,953 45,801,315 51.00 2010-10-27
1320 2010-10-28 897,565 150 4.59 19,554,953 47,570,945 53.00 2010-10-26
1321 2010-10-27 897,415 6,500 4.59 19,554,953 47,562,995 53.00 2010-10-25
1322 2010-10-26 890,915 1,250 4.56 19,554,953 47,218,495 53.00 2010-10-22
1323 2010-10-25 889,665 500 4.55 19,554,953 47,152,245 53.00 2010-10-21
1324 2010-10-22 889,165 2,750 4.55 19,554,953 45,347,415 51.00 2010-10-20
1325 2010-10-21 886,415 -500 4.53 19,554,953 46,093,580 52.00 2010-10-19
1326 2010-10-20 886,915 500 4.54 19,554,953 47,006,495 53.00 2010-10-18
1327 2010-10-19 886,415 500 4.53 19,554,953 46,979,995 53.00 2010-10-15
1328 2010-10-18 885,915 2,200 4.53 19,554,953 47,839,410 54.00 2010-10-14
1329 2010-10-15 883,715 -6,000 4.52 19,554,953 47,720,610 54.00 2010-10-13
1330 2010-10-14 889,715 -3,000 4.55 19,554,953 48,934,325 55.00 2010-10-12
1331 2010-10-13 892,715 -6,300 4.57 19,554,953 49,099,325 55.00 2010-10-11
1332 2010-10-12 899,015 20,350 4.60 19,554,953 48,546,810 54.00 2010-10-08
1333 2010-10-11 878,665 3,350 4.49 19,554,953 46,569,245 53.00 2010-10-07
1334 2010-10-08 875,315 -3,600 4.48 19,554,953 48,142,325 55.00 2010-10-06
1335 2010-10-07 878,915 4,700 4.49 19,554,953 42,891,052 48.80 2010-10-05
1336 2010-10-06 874,215 1,750 4.47 19,554,953 43,186,221 49.40 2010-10-04
1337 2010-10-05 872,465 9,050 4.46 19,554,953 41,878,320 48.00 2010-09-30
1338 2010-10-04 863,415 7,550 4.42 19,554,953 41,271,237 47.80 2010-09-29
1339 2010-09-30 855,865 1,350 4.38 19,554,953 40,910,347 47.80 2010-09-28
1340 2010-09-29 854,515 2,790 4.37 19,554,953 41,700,332 48.80 2010-09-27
1341 2010-09-28 851,725 1,500 4.36 19,554,953 42,245,560 49.60 2010-09-24
1342 2010-09-27 850,225 750 4.35 19,554,953 42,341,205 49.80 2010-09-22
1343 2010-09-24 849,475 2,400 4.34 19,554,953 40,774,800 48.00 2010-09-21
1344 2010-09-22 847,075 1,500 4.33 19,554,953 40,998,430 48.40 2010-09-20
1345 2010-09-21 845,575 4,450 4.32 19,554,953 40,925,830 48.40 2010-09-17
1346 2010-09-20 841,125 1,000 4.30 19,554,953 40,205,775 47.80 2010-09-16
1347 2010-09-17 840,125 1,650 4.30 19,554,953 40,494,025 48.20 2010-09-15
1348 2010-09-16 838,475 -3,250 4.29 19,554,953 40,749,885 48.60 2010-09-14
1349 2010-09-15 841,725 -4,200 4.30 19,554,953 41,581,215 49.40 2010-09-13
1350 2010-09-14 845,925 7,000 4.33 19,554,953 41,450,325 49.00 2010-09-10
1351 2010-09-13 838,925 -300 4.29 19,554,953 41,778,465 49.80 2010-09-09
1352 2010-09-10 839,225 7,950 4.29 19,554,953 40,954,180 48.80 2010-09-08
1353 2010-09-09 831,275 5,000 4.25 19,554,953 38,737,415 46.60 2010-09-07
1354 2010-09-08 826,275 -1,100 4.23 19,554,953 38,834,925 47.00 2010-09-06
1355 2010-09-07 827,375 1,600 4.23 19,554,953 38,224,725 46.20 2010-09-03
1356 2010-09-06 825,775 1,400 4.22 19,554,953 36,994,720 44.80 2010-09-02
1357 2010-09-03 824,375 -250 4.22 19,554,953 35,613,000 43.20 2010-09-01
1358 2010-09-02 824,625 -3,700 4.22 19,554,953 35,293,950 42.80 2010-08-31
1359 2010-09-01 828,325 1,100 4.24 19,554,953 37,440,290 45.20 2010-08-30
1360 2010-08-31 827,225 -3,000 4.23 19,554,953 37,390,570 45.20 2010-08-27
1361 2010-08-30 830,225 -2,750 4.25 19,554,953 38,688,485 46.60 2010-08-26
1362 2010-08-27 832,975 -3,950 4.26 19,554,953 37,483,875 45.00 2010-08-25
1363 2010-08-26 836,925 7,500 4.28 19,554,953 37,494,240 44.80 2010-08-24
1364 2010-08-25 829,425 -9,000 4.24 19,554,953 39,148,860 47.20 2010-08-23
1365 2010-08-24 838,425 3,600 4.29 19,554,953 39,238,290 46.80 2010-08-20
1366 2010-08-23 834,825 3,000 4.27 19,554,953 34,060,860 40.80 2010-08-19
1367 2010-08-18 831,825 350 4.25 19,554,953 33,938,460 40.80 2010-08-16
1368 2010-08-17 831,475 -1,000 4.25 19,554,953 34,090,475 41.00 2010-08-13
1369 2010-08-16 832,475 3,000 4.26 19,554,953 33,465,495 40.20 2010-08-12
1370 2010-08-12 829,475 3,000 4.24 19,554,953 34,008,475 41.00 2010-08-10
1371 2010-08-11 826,475 1,400 4.23 19,554,953 34,546,655 41.80 2010-08-09
1372 2010-08-10 825,075 1,000 4.22 19,554,953 34,323,120 41.60 2010-08-06
1373 2010-08-09 824,075 1,250 4.21 19,554,953 34,940,780 42.40 2010-08-05
1374 2010-08-06 822,825 -3,535 4.21 19,554,953 33,735,825 41.00 2010-08-04
1375 2010-08-05 826,360 6,000 4.23 19,554,953 33,219,672 40.20 2010-08-03
1376 2010-08-04 820,360 7,200 4.20 19,554,953 32,814,400 40.00 2010-08-02
1377 2010-08-03 813,160 -350 4.16 19,554,953 32,689,032 40.20 2010-07-30
1378 2010-08-02 813,510 1,350 4.16 19,554,953 32,540,400 40.00 2010-07-29
1379 2010-07-30 812,160 3,750 4.15 19,554,953 32,486,400 40.00 2010-07-28
1380 2010-07-29 808,410 3,250 4.13 19,554,953 32,659,764 40.40 2010-07-27
1381 2010-07-28 805,160 7,000 4.12 19,554,953 33,655,688 41.80 2010-07-26
1382 2010-07-27 798,160 5,100 4.08 19,554,953 34,001,616 42.60 2010-07-23
1383 2010-07-26 793,060 750 4.06 19,554,953 33,625,744 42.40 2010-07-22
1384 2010-07-23 792,310 750 4.05 19,554,953 32,960,096 41.60 2010-07-21
1385 2010-07-22 791,560 1,000 4.05 19,554,953 32,770,584 41.40 2010-07-20
1386 2010-07-21 790,560 -1,300 4.04 19,554,953 32,729,184 41.40 2010-07-19
1387 2010-07-19 791,860 -200 4.05 19,554,953 33,099,748 41.80 2010-07-15
1388 2010-07-16 792,060 1,450 4.05 19,554,953 33,741,756 42.60 2010-07-14
1389 2010-07-15 790,610 6,000 4.04 19,554,953 33,996,230 43.00 2010-07-13
1390 2010-07-13 784,610 5,550 4.01 19,554,953 33,738,230 43.00 2010-07-09
1391 2010-07-09 779,060 850 3.98 19,554,953 32,253,084 41.40 2010-07-07
1392 2010-07-08 778,210 -500 3.98 19,554,953 33,151,746 42.60 2010-07-06
1393 2010-07-07 778,710 200 3.98 19,554,953 32,394,336 41.60 2010-07-05
1394 2010-07-06 778,510 1,000 3.98 19,554,953 32,697,420 42.00 2010-07-02
1395 2010-06-29 777,510 1,000 3.98 19,554,953 33,743,934 43.40 2010-06-25
1396 2010-06-28 776,510 -500 3.97 19,554,953 34,011,138 43.80 2010-06-24
1397 2010-06-24 777,010 -900 3.97 19,554,953 34,810,048 44.80 2010-06-22
1398 2010-06-22 777,910 2,000 3.98 19,554,953 34,228,040 44.00 2010-06-18
1399 2010-06-21 775,910 2,800 3.97 19,554,953 33,984,858 43.80 2010-06-17
1400 2010-06-17 773,110 750 3.95 19,554,953 34,480,706 44.60 2010-06-14
1401 2010-06-15 772,360 4,000 3.95 19,554,953 33,983,840 44.00 2010-06-11
1402 2010-06-14 768,360 4,500 3.93 19,554,953 33,039,480 43.00 2010-06-10
1403 2010-06-11 763,860 1,100 3.91 19,554,953 32,693,208 42.80 2010-06-09
1404 2010-06-09 762,760 -4,900 3.90 19,554,953 33,103,784 43.40 2010-06-07
1405 2010-06-08 767,660 -2,100 3.93 19,554,953 34,698,232 45.20 2010-06-04
1406 2010-06-07 769,760 3,050 3.94 19,554,953 34,331,296 44.60 2010-06-03
1407 2010-06-04 766,710 6,000 3.92 19,554,953 35,268,660 46.00 2010-06-02
1408 2010-06-03 760,710 3,400 3.89 19,554,953 34,688,376 45.60 2010-06-01
1409 2010-06-02 757,310 3,100 3.87 19,554,953 35,139,184 46.40 2010-05-31
1410 2010-06-01 754,210 -6,050 3.86 19,554,953 34,391,976 45.60 2010-05-28
1411 2010-05-31 760,260 500 3.89 19,554,953 35,124,012 46.20 2010-05-27
1412 2010-05-28 759,760 -2,000 3.89 19,554,953 34,341,152 45.20 2010-05-26
1413 2010-05-27 761,760 -1,100 3.90 19,554,953 32,450,976 42.60 2010-05-25
1414 2010-05-26 762,860 3,750 3.90 19,554,953 33,413,268 43.80 2010-05-24
1415 2010-05-25 759,110 850 3.88 19,554,953 31,730,798 41.80 2010-05-20
1416 2010-05-24 758,260 1,600 3.88 19,554,953 32,453,528 42.80 2010-05-19
1417 2010-05-20 756,660 4,850 3.87 19,554,953 33,444,372 44.20 2010-05-18
1418 2010-05-19 751,810 -2,300 3.84 19,554,953 33,380,364 44.40 2010-05-17
1419 2010-05-18 754,110 500 3.86 19,554,953 34,538,238 45.80 2010-05-14
1420 2010-05-17 753,610 2,000 3.85 19,554,953 35,118,226 46.60 2010-05-13
1421 2010-05-14 751,610 1,550 3.84 19,554,953 34,574,060 46.00 2010-05-12
1422 2010-05-13 750,060 2,795 3.84 19,554,953 35,402,832 47.20 2010-05-11
1423 2010-05-12 747,265 -1,850 3.82 19,554,953 35,719,267 47.80 2010-05-10
1424 2010-05-11 749,115 500 3.83 19,554,953 35,508,051 47.40 2010-05-07
1425 2010-05-10 748,615 -3,400 3.83 19,554,953 36,682,135 49.00 2010-05-06
1426 2010-05-07 752,015 -550 3.85 19,554,953 37,299,944 49.60 2010-05-05
1427 2010-05-06 752,565 -1,600 3.85 19,554,953 38,380,815 51.00 2010-05-04
1428 2010-05-05 754,165 650 3.86 19,554,953 38,462,415 51.00 2010-05-03
1429 2010-05-04 753,515 -15,000 3.85 19,554,953 39,936,295 53.00 2010-04-30
1430 2010-05-03 768,515 3,300 3.93 19,554,953 41,499,810 54.00 2010-04-29
1431 2010-04-29 765,215 400 3.91 19,554,953 42,086,825 55.00 2010-04-27
1432 2010-04-28 764,815 550 3.91 19,554,953 42,064,825 55.00 2010-04-26
1433 2010-04-27 764,265 700 3.91 19,554,953 41,270,310 54.00 2010-04-23
1434 2010-04-26 763,565 -1,150 3.90 19,554,953 41,232,510 54.00 2010-04-22
1435 2010-04-23 764,715 -14,350 3.91 19,554,953 42,059,325 55.00 2010-04-21
1436 2010-04-22 779,065 -300 3.98 19,554,953 42,848,575 55.00 2010-04-20
1437 2010-04-21 779,365 24,250 3.99 19,554,953 43,644,440 56.00 2010-04-19
1438 2010-04-20 755,115 1,200 3.86 19,554,953 40,776,210 54.00 2010-04-16
1439 2010-04-19 753,915 -4,550 3.86 19,554,953 41,465,325 55.00 2010-04-15
1440 2010-04-16 758,465 4,450 3.88 19,554,953 43,232,505 57.00 2010-04-14
1441 2010-04-15 754,015 8,550 3.86 19,554,953 42,224,840 56.00 2010-04-13
1442 2010-04-14 745,465 2,400 3.81 19,554,953 42,491,505 57.00 2010-04-12
1443 2010-04-13 743,065 10,500 3.80 19,554,953 43,097,770 58.00 2010-04-09
1444 2010-04-12 732,565 60,250 3.75 19,554,953 44,686,465 61.00 2010-04-08
1445 2010-04-09 672,315 24,800 3.44 19,554,953 41,011,215 61.00 2010-04-07
1446 2010-04-08 647,515 1,000 3.31 19,554,953 34,965,810 54.00 2010-04-01
1447 2010-04-07 646,515 -4,250 3.31 19,554,953 32,972,265 51.00 2010-03-31
1448 2010-04-01 650,765 5,700 3.33 19,554,953 33,189,015 51.00 2010-03-30
1449 2010-03-31 645,065 3,450 3.30 19,554,953 33,543,380 52.00 2010-03-29
1450 2010-03-30 641,615 10,100 3.28 19,554,953 31,310,812 48.80 2010-03-26
1451 2010-03-29 631,515 2,500 3.23 19,554,953 30,186,417 47.80 2010-03-25
1452 2010-03-26 629,015 4,100 3.22 19,554,953 30,318,523 48.20 2010-03-24
1453 2010-03-25 624,915 3,050 3.20 19,554,953 30,120,903 48.20 2010-03-23
1454 2010-03-24 621,865 3,750 3.18 19,554,953 29,973,893 48.20 2010-03-22
1455 2010-03-23 618,115 1,250 3.16 19,554,953 30,040,389 48.60 2010-03-19
1456 2010-03-22 616,865 4,600 3.15 19,554,953 30,226,385 49.00 2010-03-18
1457 2010-03-19 612,265 2,550 3.13 19,554,953 30,000,985 49.00 2010-03-17
1458 2010-03-18 609,715 10,650 3.12 19,554,953 30,241,864 49.60 2010-03-16
1459 2010-03-17 599,065 2,050 3.06 19,554,953 30,552,315 51.00 2010-03-15
1460 2010-03-16 597,015 18,700 3.05 19,554,953 29,850,750 50.00 2010-03-12
1461 2010-03-15 578,315 6,100 2.96 19,554,953 27,759,120 48.00 2010-03-11
1462 2010-03-12 572,215 750 2.93 19,554,953 27,237,434 47.60 2010-03-10
1463 2010-03-11 571,465 350 2.92 19,554,953 27,544,613 48.20 2010-03-09
1464 2010-03-10 571,115 -500 2.92 19,554,953 27,984,635 49.00 2010-03-08
1465 2010-03-09 571,615 1,250 2.92 19,554,953 27,323,197 47.80 2010-03-05
1466 2010-03-08 570,365 1,000 2.92 19,554,953 27,491,593 48.20 2010-03-04
1467 2010-03-05 569,365 1,500 2.91 19,554,953 29,037,615 51.00 2010-03-03
1468 2010-03-04 567,865 3,550 2.90 19,554,953 28,961,115 51.00 2010-03-02
1469 2010-03-03 564,315 750 2.89 19,554,953 28,780,065 51.00 2010-03-01
1470 2010-03-02 563,565 150 2.88 19,554,953 28,741,815 51.00 2010-02-26
1471 2010-03-01 563,415 150 2.88 19,554,953 27,720,018 49.20 2010-02-25
1472 2010-02-26 563,265 -1,400 2.88 19,554,953 27,487,332 48.80 2010-02-24
1473 2010-02-23 564,665 500 2.89 19,554,953 27,442,719 48.60 2010-02-19
1474 2010-02-22 564,165 -3,950 2.89 19,554,953 27,756,918 49.20 2010-02-18
1475 2010-02-19 568,115 -250 2.91 19,554,953 27,042,274 47.60 2010-02-17
1476 2010-02-18 568,365 -100 2.91 19,554,953 25,690,098 45.20 2010-02-12
1477 2010-02-17 568,465 1,850 2.91 19,554,953 25,239,846 44.40 2010-02-11
1478 2010-02-11 566,615 -1,150 2.90 19,554,953 24,817,737 43.80 2010-02-09
1479 2010-02-10 567,765 200 2.90 19,554,953 24,868,107 43.80 2010-02-08
1480 2010-02-09 567,565 500 2.90 19,554,953 25,426,912 44.80 2010-02-05
1481 2010-02-08 567,065 5,900 2.90 19,554,953 24,270,382 42.80 2010-02-04
1482 2010-02-05 561,165 -400 2.87 19,554,953 24,579,027 43.80 2010-02-03
1483 2010-02-04 561,565 1,650 2.86 19,618,653 24,259,608 43.20 2010-02-02
1484 2010-02-03 559,915 -1,700 2.85 19,618,653 23,516,430 42.00 2010-02-01
1485 2010-02-02 561,615 5,100 2.86 19,618,653 24,149,445 43.00 2010-01-29
1486 2010-02-01 556,515 -10,650 2.84 19,618,653 24,820,569 44.60 2010-01-28
1487 2010-01-29 567,165 3,000 2.89 19,618,653 24,728,394 43.60 2010-01-27
1488 2010-01-28 564,165 -1,150 2.88 19,618,653 25,951,590 46.00 2010-01-26
1489 2010-01-27 565,315 -9,250 2.88 19,618,653 26,908,994 47.60 2010-01-25
1490 2010-01-26 574,565 1,750 2.93 19,618,653 27,234,381 47.40 2010-01-22
1491 2010-01-22 572,815 -3,200 2.92 19,618,653 28,526,187 49.80 2010-01-20
1492 2010-01-21 576,015 -3,250 2.94 19,618,653 29,376,765 51.00 2010-01-19
1493 2010-01-20 579,265 -5,000 2.95 19,618,653 26,877,896 46.40 2010-01-18
1494 2010-01-19 584,265 4,450 2.97 19,668,653 27,226,749 46.60 2010-01-15
1495 2010-01-18 579,815 6,500 2.94 19,743,453 28,410,935 49.00 2010-01-14
1496 2010-01-15 573,315 -600 2.90 19,743,453 28,436,424 49.60 2010-01-13
1497 2010-01-14 573,915 -150 2.91 19,743,453 28,695,750 50.00 2010-01-12
1498 2010-01-13 574,065 -6,800 2.91 19,743,453 28,473,624 49.60 2010-01-11
1499 2010-01-12 580,865 -28,700 2.94 19,743,453 28,810,904 49.60 2010-01-08
1500 2010-01-11 609,565 2,700 3.09 19,743,453 31,087,815 51.00 2010-01-07
1501 2010-01-07 606,865 -1,650 3.07 19,743,453 29,129,520 48.00 2010-01-05
1502 2010-01-06 608,515 -3,900 3.08 19,743,453 28,113,393 46.20 2010-01-04
1503 2010-01-05 612,415 -8,395 3.10 19,743,453 28,048,607 45.80 2009-12-30
1504 2010-01-04 620,810 1,335 3.14 19,743,453 28,557,260 46.00 2009-12-29
1505 2009-12-30 619,475 -8,850 3.14 19,743,453 28,248,060 45.60 2009-12-28
1506 2009-12-29 628,325 -2,320 3.18 19,743,453 27,646,300 44.00 2009-12-23
1507 2009-12-28 630,645 7,970 3.19 19,743,453 26,739,348 42.40 2009-12-22
1508 2009-12-23 622,675 -615 3.15 19,743,453 25,654,210 41.20 2009-12-21
1509 2009-12-22 623,290 6,000 3.16 19,743,453 24,058,994 38.60 2009-12-18
1510 2009-12-21 617,290 7,250 3.13 19,743,453 24,691,600 40.00 2009-12-17
1511 2009-12-18 610,040 7,500 3.09 19,743,453 25,743,688 42.20 2009-12-16
1512 2009-12-17 602,540 7,000 3.05 19,743,453 25,427,188 42.20 2009-12-15
1513 2009-12-16 595,540 7,120 3.02 19,743,453 25,131,788 42.20 2009-12-14
1514 2009-12-15 588,420 3,500 2.98 19,743,453 24,831,324 42.20 2009-12-11
1515 2009-12-14 584,920 2,900 2.96 19,743,453 25,151,560 43.00 2009-12-10
1516 2009-12-11 582,020 480 2.95 19,743,453 25,259,668 43.40 2009-12-09
1517 2009-12-10 581,540 3,235 2.95 19,743,453 25,471,452 43.80 2009-12-08
1518 2009-12-09 578,305 1,400 2.93 19,743,453 25,329,759 43.80 2009-12-07
1519 2009-12-07 576,905 800 2.92 19,743,453 25,268,439 43.80 2009-12-03
1520 2009-12-04 576,105 -2,880 2.92 19,743,453 26,039,946 45.20 2009-12-02
1521 2009-12-03 578,985 100 2.93 19,743,453 26,633,310 46.00 2009-12-01
1522 2009-12-02 578,885 -1,000 2.93 19,743,453 24,892,055 43.00 2009-11-30
1523 2009-12-01 579,885 1,455 2.94 19,743,453 23,891,262 41.20 2009-11-27
1524 2009-11-30 578,430 500 2.93 19,743,453 25,219,548 43.60 2009-11-26
1525 2009-11-27 577,930 2,880 2.93 19,743,453 25,775,678 44.60 2009-11-25
1526 2009-11-26 575,050 -950 2.91 19,743,453 25,647,230 44.60 2009-11-24
1527 2009-11-25 576,000 5,000 2.92 19,743,453 25,920,000 45.00 2009-11-23
1528 2009-11-23 571,000 -2,390 2.89 19,743,453 25,466,600 44.60 2009-11-19
1529 2009-11-20 573,390 7,440 2.90 19,743,453 25,229,160 44.00 2009-11-18
1530 2009-11-19 565,950 750 2.87 19,743,453 25,467,750 45.00 2009-11-17
1531 2009-11-18 565,200 7,025 2.86 19,743,453 25,999,200 46.00 2009-11-16
1532 2009-11-17 558,175 -4,775 2.83 19,743,453 25,899,320 46.40 2009-11-13
1533 2009-11-16 562,950 750 2.85 19,743,453 26,571,240 47.20 2009-11-12
1534 2009-11-13 562,200 1,550 2.85 19,743,453 26,086,080 46.40 2009-11-11
1535 2009-11-12 560,650 17,735 2.84 19,743,453 25,229,250 45.00 2009-11-10
1536 2009-11-11 542,915 14,445 2.75 19,743,453 25,299,839 46.60 2009-11-09
1537 2009-11-10 528,470 6,415 2.68 19,743,453 23,041,292 43.60 2009-11-06
1538 2009-11-09 522,055 1,980 2.64 19,743,453 22,761,598 43.60 2009-11-05
1539 2009-11-05 520,075 -500 2.63 19,743,453 22,675,270 43.60 2009-11-03
1540 2009-11-04 520,575 500 2.64 19,743,453 23,217,645 44.60 2009-11-02
1541 2009-11-03 520,075 -5,595 2.63 19,743,453 22,883,300 44.00 2009-10-30
1542 2009-11-02 525,670 10 2.66 19,743,453 23,234,614 44.20 2009-10-29
1543 2009-10-30 525,660 7,750 2.66 19,743,453 23,864,964 45.40 2009-10-28
1544 2009-10-28 517,910 8,900 2.62 19,743,453 24,445,352 47.20 2009-10-23
1545 2009-10-27 509,010 10,115 2.58 19,743,453 23,312,658 45.80 2009-10-22
1546 2009-10-23 498,895 -420 2.53 19,743,453 23,248,507 46.60 2009-10-21
1547 2009-10-22 499,315 14,250 2.53 19,743,453 23,567,668 47.20 2009-10-20
1548 2009-10-21 485,065 2,500 2.46 19,743,453 22,798,055 47.00 2009-10-19
1549 2009-10-20 482,565 -465 2.44 19,743,453 22,777,068 47.20 2009-10-16
1550 2009-10-19 483,030 1,845 2.45 19,743,453 23,571,864 48.80 2009-10-15
1551 2009-10-16 481,185 -3,000 2.44 19,743,453 22,615,695 47.00 2009-10-14
1552 2009-10-15 484,185 3,500 2.45 19,743,453 22,466,184 46.40 2009-10-13
1553 2009-10-14 480,685 4,650 2.43 19,743,453 22,207,647 46.20 2009-10-12
1554 2009-10-13 476,035 1,745 2.41 19,743,453 22,564,059 47.40 2009-10-09
1555 2009-10-12 474,290 1,410 2.40 19,743,453 22,291,630 47.00 2009-10-08
1556 2009-10-09 472,880 740 2.40 19,743,453 22,225,360 47.00 2009-10-07
1557 2009-10-08 472,140 5,750 2.39 19,743,453 21,529,584 45.60 2009-10-06
1558 2009-10-07 466,390 -420 2.36 19,743,453 21,733,774 46.60 2009-10-05
1559 2009-10-06 466,810 1,500 2.36 19,743,453 22,406,880 48.00 2009-10-02
1560 2009-10-05 465,310 370 2.36 19,743,453 21,311,198 45.80 2009-09-30
1561 2009-10-02 464,940 5,280 2.35 19,743,453 21,015,288 45.20 2009-09-29
1562 2009-09-30 459,660 -400 2.33 19,743,453 21,052,428 45.80 2009-09-28
1563 2009-09-29 460,060 7,120 2.33 19,743,453 21,806,844 47.40 2009-09-25
1564 2009-09-28 452,940 790 2.29 19,743,453 21,741,120 48.00 2009-09-24
1565 2009-09-25 452,150 1,680 2.29 19,743,453 22,426,640 49.60 2009-09-23
1566 2009-09-24 450,470 2,195 2.28 19,743,453 22,433,406 49.80 2009-09-22
1567 2009-09-23 448,275 -1,195 2.27 19,743,453 22,413,750 50.00 2009-09-21
1568 2009-09-22 449,470 -4,540 2.28 19,743,453 22,922,970 51.00 2009-09-18
1569 2009-09-21 454,010 6,985 2.30 19,743,453 23,154,510 51.00 2009-09-17
1570 2009-09-18 447,025 13,320 2.26 19,743,453 22,351,250 50.00 2009-09-16
1571 2009-09-17 433,705 5,205 2.20 19,743,453 21,425,027 49.40 2009-09-15
1572 2009-09-16 428,500 11,000 2.17 19,743,453 21,339,300 49.80 2009-09-14
1573 2009-09-15 417,500 16,740 2.11 19,743,453 20,875,000 50.00 2009-09-11
1574 2009-09-14 400,760 13,095 2.03 19,743,453 20,438,760 51.00 2009-09-10
1575 2009-09-11 387,665 10,405 1.96 19,743,453 19,770,915 51.00 2009-09-09
1576 2009-09-10 377,260 20,800 1.91 19,743,453 18,712,096 49.60 2009-09-08
1577 2009-09-09 356,460 4,395 1.81 19,743,453 17,823,000 50.00 2009-09-07
1578 2009-09-08 352,065 8,350 1.78 19,743,453 16,969,533 48.20 2009-09-04
1579 2009-09-07 343,715 500 1.74 19,743,453 16,223,348 47.20 2009-09-03
1580 2009-09-03 343,215 17,350 1.74 19,743,453 15,925,176 46.40 2009-09-01
1581 2009-09-02 325,865 -1,000 1.65 19,743,453 13,425,638 41.20 2009-08-31
1582 2009-08-31 326,865 -2,900 1.66 19,743,453 14,905,044 45.60 2009-08-27
1583 2009-08-28 329,765 7,450 1.67 19,743,453 15,828,720 48.00 2009-08-26
1584 2009-08-27 322,315 -30,500 1.63 19,743,453 16,115,750 50.00 2009-08-25
1585 2009-08-26 352,815 -1,000 1.79 19,743,453 18,346,380 52.00 2009-08-24
1586 2009-08-25 353,815 15 1.79 19,743,453 18,044,565 51.00 2009-08-21
1587 2009-08-24 353,800 7,320 1.79 19,743,453 18,397,600 52.00 2009-08-20
1588 2009-08-21 346,480 -3,895 1.75 19,743,453 17,324,000 50.00 2009-08-19
1589 2009-08-20 350,375 -7,355 1.77 19,743,453 17,869,125 51.00 2009-08-18
1590 2009-08-19 357,730 -18,485 1.81 19,743,453 18,959,690 53.00 2009-08-17
1591 2009-08-18 376,215 -12,740 1.91 19,743,453 21,444,255 57.00 2009-08-14
1592 2009-08-17 388,955 5,090 1.97 19,743,453 22,559,390 58.00 2009-08-13
1593 2009-08-14 383,865 -4,385 1.94 19,743,453 22,264,170 58.00 2009-08-12
1594 2009-08-13 388,250 -5,950 1.97 19,743,453 22,906,750 59.00 2009-08-11
1595 2009-08-12 394,200 360 2.00 19,743,453 22,469,400 57.00 2009-08-10
1596 2009-08-11 393,840 -2,610 1.99 19,743,453 22,055,040 56.00 2009-08-07
1597 2009-08-10 396,450 1,300 2.01 19,743,453 22,994,100 58.00 2009-08-06
1598 2009-08-07 395,150 4,095 2.00 19,743,453 23,313,850 59.00 2009-08-05
1599 2009-08-06 391,055 -2,300 1.98 19,743,453 23,463,300 60.00 2009-08-04
1600 2009-08-05 393,355 -13,950 1.99 19,743,453 23,601,300 60.00 2009-08-03
1601 2009-08-04 407,305 1,000 2.06 19,743,453 23,216,385 57.00 2009-07-31
1602 2009-08-03 406,305 5,500 2.06 19,743,453 22,346,775 55.00 2009-07-30
1603 2009-07-31 400,805 11,150 2.03 19,743,453 22,445,080 56.00 2009-07-29
1604 2009-07-30 389,655 7,500 1.97 19,743,453 22,989,645 59.00 2009-07-28
1605 2009-07-29 382,155 -5,750 1.94 19,743,453 22,164,990 58.00 2009-07-27
1606 2009-07-28 387,905 3,060 1.96 19,743,453 22,886,395 59.00 2009-07-24
1607 2009-07-27 384,845 13,940 1.95 19,743,453 23,090,700 60.00 2009-07-23
1608 2009-07-24 370,905 8,990 1.88 19,743,453 21,512,490 58.00 2009-07-22
1609 2009-07-23 361,915 4,240 1.83 19,743,453 20,991,070 58.00 2009-07-21
1610 2009-07-22 357,675 2,115 1.81 19,743,453 21,460,500 60.00 2009-07-20
1611 2009-07-21 355,560 10,500 1.80 19,743,453 20,622,480 58.00 2009-07-17
1612 2009-07-20 345,060 -2,665 1.75 19,743,453 20,358,540 59.00 2009-07-16
1613 2009-07-17 347,725 3,775 1.76 19,743,453 18,081,700 52.00 2009-07-15
1614 2009-07-16 343,950 -8,240 1.74 19,743,453 17,541,450 51.00 2009-07-14
1615 2009-07-15 352,190 -500 1.78 19,743,453 17,961,690 51.00 2009-07-13
1616 2009-07-14 352,690 -500 1.79 19,743,453 18,339,880 52.00 2009-07-10
1617 2009-07-13 353,190 -500 1.79 19,743,453 17,659,500 50.00 2009-07-09
1618 2009-07-10 353,690 5,100 1.79 19,743,453 17,684,500 50.00 2009-07-08
1619 2009-07-09 348,590 250 1.77 19,743,453 17,429,500 50.00 2009-07-07
1620 2009-07-08 348,340 565 1.76 19,743,453 17,765,340 51.00 2009-07-06
1621 2009-07-06 347,775 -28,500 1.76 19,743,453 17,736,525 51.00 2009-07-02
1622 2009-07-03 376,275 1,100 1.91 19,743,453 19,190,025 51.00 2009-06-30
1623 2009-06-30 375,175 -3,150 1.90 19,743,453 20,259,450 54.00 2009-06-26
1624 2009-06-29 378,325 1,400 1.92 19,743,453 19,672,900 52.00 2009-06-25
1625 2009-06-26 376,925 -1,850 1.91 19,743,453 19,600,100 52.00 2009-06-24
1626 2009-06-25 378,775 3,075 1.92 19,743,453 18,559,975 49.00 2009-06-23
1627 2009-06-24 375,700 -7,240 1.90 19,743,453 19,536,400 52.00 2009-06-22
1628 2009-06-23 382,940 19,500 1.94 19,743,453 21,061,700 55.00 2009-06-19
1629 2009-06-22 363,440 17,700 1.84 19,743,453 19,989,200 55.00 2009-06-18
1630 2009-06-19 345,740 -7,195 1.75 19,743,453 19,361,440 56.00 2009-06-17
1631 2009-06-18 352,935 -1,655 1.79 19,743,453 20,823,165 59.00 2009-06-16
1632 2009-06-17 354,590 -4,300 1.80 19,743,453 19,857,040 56.00 2009-06-15
1633 2009-06-16 358,890 14,390 1.82 19,743,453 19,738,950 55.00 2009-06-12
1634 2009-06-15 344,500 -21,310 1.74 19,743,453 19,981,000 58.00 2009-06-11
1635 2009-06-12 365,810 9,360 1.85 19,743,453 21,582,790 59.00 2009-06-10
1636 2009-06-11 356,450 4,535 1.81 19,743,453 21,387,000 60.00 2009-06-09
1637 2009-06-10 351,915 -6,720 1.78 19,743,453 22,170,645 63.00 2009-06-08
1638 2009-06-09 358,635 -4,160 1.82 19,743,453 20,800,830 58.00 2009-06-05
1639 2009-06-08 362,795 3,430 1.84 19,743,453 21,042,110 58.00 2009-06-04
1640 2009-06-05 359,365 -2,740 1.82 19,743,453 20,124,440 56.00 2009-06-03
1641 2009-06-04 362,105 -15,000 1.83 19,743,453 20,639,985 57.00 2009-06-02
1642 2009-06-03 377,105 -39,285 1.91 19,743,453 19,609,460 52.00 2009-06-01
1643 2009-06-02 416,390 5,805 2.11 19,743,453 17,988,048 43.20 2009-05-29
1644 2009-06-01 410,585 38,515 2.08 19,743,453 17,080,336 41.60 2009-05-27
1645 2009-05-29 372,070 23,565 1.88 19,743,453 15,329,284 41.20 2009-05-26
1646 2009-05-27 348,505 -5,205 1.77 19,743,453 13,521,994 38.80 2009-05-25
1647 2009-05-26 353,710 5,135 1.79 19,743,453 13,582,464 38.40 2009-05-22
1648 2009-05-25 348,575 28,575 1.77 19,743,453 14,012,715 40.20 2009-05-21
1649 2009-05-22 320,000 13,740 1.62 19,743,453 13,760,000 43.00 2009-05-20
1650 2009-05-21 306,260 -10 1.55 19,743,453 11,392,872 37.20 2009-05-19
1651 2009-05-20 306,270 -14,040 1.55 19,743,453 11,025,720 36.00 2009-05-18
1652 2009-05-19 320,310 100 1.62 19,743,453 11,274,912 35.20 2009-05-15
1653 2009-05-18 320,210 38,300 1.62 19,743,453 11,015,224 34.40 2009-05-14
1654 2009-05-15 281,910 13,785 1.43 19,743,453 9,923,232 35.20 2009-05-13
1655 2009-05-14 268,125 1,760 1.36 19,743,453 9,223,500 34.40 2009-05-12
1656 2009-05-13 266,365 16,715 1.35 19,743,453 9,269,502 34.80 2009-05-11
1657 2009-05-12 249,650 12,580 1.26 19,743,453 8,238,450 33.00 2009-05-08
1658 2009-05-11 237,070 3,420 1.20 19,743,453 7,633,654 32.20 2009-05-07
1659 2009-05-08 233,650 12,255 1.18 19,743,453 7,757,180 33.20 2009-05-06
1660 2009-05-07 221,395 -29,590 1.12 19,743,453 7,128,919 32.20 2009-05-05
1661 2009-05-06 250,985 3,235 1.27 19,743,453 7,178,171 28.60 2009-05-04
1662 2009-05-05 247,750 -525 1.25 19,743,453 6,788,350 27.40 2009-04-30
1663 2009-05-04 248,275 -1,225 1.26 19,743,453 6,902,045 27.80 2009-04-29
1664 2009-04-30 249,500 -1,550 1.26 19,743,453 6,686,600 26.80 2009-04-28
1665 2009-04-29 251,050 1,540 1.27 19,743,453 6,979,190 27.80 2009-04-27
1666 2009-04-28 249,510 -3,840 1.26 19,743,453 7,185,888 28.80 2009-04-24
1667 2009-04-27 253,350 -7,995 1.28 19,743,453 7,144,470 28.20 2009-04-23
1668 2009-04-24 261,345 15,025 1.32 19,743,453 7,317,660 28.00 2009-04-22
1669 2009-04-23 246,320 930 1.25 19,743,453 7,586,656 30.80 2009-04-21
1670 2009-04-22 245,390 -2,185 1.24 19,743,453 7,754,324 31.60 2009-04-20
1671 2009-04-21 247,575 -3,800 1.25 19,743,453 7,526,280 30.40 2009-04-17
1672 2009-04-20 251,375 12,350 1.27 19,743,453 7,390,425 29.40 2009-04-16
1673 2009-04-17 239,025 -8,300 1.21 19,743,453 7,314,165 30.60 2009-04-15
1674 2009-04-16 247,325 18,415 1.25 19,743,453 7,024,030 28.40 2009-04-14
1675 2009-04-15 228,910 8,800 1.16 19,743,453 5,814,314 25.40 2009-04-09
1676 2009-04-14 220,110 7,200 1.11 19,743,453 6,119,058 27.80 2009-04-08
1677 2009-04-09 212,910 10,500 1.08 19,743,453 5,748,570 27.00 2009-04-07
1678 2009-04-08 202,410 1,750 1.03 19,743,453 5,546,034 27.40 2009-04-06
1679 2009-04-06 200,660 -2,000 1.02 19,743,453 5,457,952 27.20 2009-04-02
1680 2009-04-03 202,660 -5,000 1.03 19,743,453 5,390,756 26.60 2009-04-01
1681 2009-04-02 207,660 -750 1.05 19,743,453 5,357,628 25.80 2009-03-31
1682 2009-04-01 208,410 2,200 1.06 19,743,453 5,543,706 26.60 2009-03-30
1683 2009-03-31 206,210 -1,750 1.04 19,743,453 5,732,638 27.80 2009-03-27
1684 2009-03-30 207,960 6,875 1.05 19,743,453 5,573,328 26.80 2009-03-26
1685 2009-03-27 201,085 2,865 1.02 19,743,453 5,469,512 27.20 2009-03-25
1686 2009-03-26 198,220 -920 1.00 19,743,453 5,550,160 28.00 2009-03-24
1687 2009-03-25 199,140 -950 1.01 19,743,453 5,217,468 26.20 2009-03-23
1688 2009-03-24 200,090 -2,385 1.01 19,743,453 4,762,142 23.80 2009-03-20
1689 2009-03-23 202,475 7,150 1.03 19,743,453 4,656,925 23.00 2009-03-19
1690 2009-03-20 195,325 2,000 0.99 19,743,453 4,570,605 23.40 2009-03-18
1691 2009-03-19 193,325 -1,000 0.98 19,743,453 4,446,475 23.00 2009-03-17
1692 2009-03-18 194,325 -1,000 0.98 19,743,453 4,469,475 23.00 2009-03-16
1693 2009-03-17 195,325 -2,445 0.99 19,743,453 4,414,345 22.60 2009-03-13
1694 2009-03-16 197,770 1,575 1.00 19,743,453 4,350,940 22.00 2009-03-12
1695 2009-03-13 196,195 625 0.99 19,743,453 4,434,007 22.60 2009-03-11
1696 2009-03-12 195,570 1,300 0.99 19,743,453 4,380,768 22.40 2009-03-10
1697 2009-03-11 194,270 -2,885 0.98 19,743,453 4,429,356 22.80 2009-03-09
1698 2009-03-10 197,155 635 1.00 19,743,453 4,573,996 23.20 2009-03-06
1699 2009-03-09 196,520 -425 1.00 19,743,453 4,637,872 23.60 2009-03-05
1700 2009-03-06 196,945 800 1.00 19,743,453 4,726,680 24.00 2009-03-04
1701 2009-03-05 196,145 2,165 0.99 19,743,453 4,393,648 22.40 2009-03-03
1702 2009-03-04 193,980 2,080 0.98 19,743,453 4,500,336 23.20 2009-03-02
1703 2009-03-03 191,900 -1,125 0.97 19,743,453 4,605,600 24.00 2009-02-27
1704 2009-03-02 193,025 -1,435 0.98 19,743,453 4,555,390 23.60 2009-02-26
1705 2009-02-27 194,460 -2,990 1.00 19,474,487 4,628,148 23.80 2009-02-25
1706 2009-02-26 197,450 4,150 1.01 19,474,487 4,699,310 23.80 2009-02-24
1707 2009-02-25 193,300 -2,950 0.99 19,474,487 4,793,840 24.80 2009-02-23
1708 2009-02-24 196,250 -1,935 1.01 19,474,487 4,788,500 24.40 2009-02-20
1709 2009-02-23 198,185 3,155 1.02 19,474,487 5,033,899 25.40 2009-02-19
1710 2009-02-20 195,030 3,500 1.00 19,474,487 5,187,798 26.60 2009-02-18
1711 2009-02-19 191,530 2,155 0.98 19,474,487 5,171,310 27.00 2009-02-17
1712 2009-02-18 189,375 -945 0.97 19,474,487 5,491,875 29.00 2009-02-16
1713 2009-02-17 190,320 -1,400 0.98 19,474,487 4,910,256 25.80 2009-02-13
1714 2009-02-16 191,720 -35 0.98 19,474,487 4,869,688 25.40 2009-02-12
1715 2009-02-13 191,755 1,725 0.98 19,474,487 5,177,385 27.00 2009-02-11
1716 2009-02-12 190,030 -290 0.98 19,474,487 4,750,750 25.00 2009-02-10
1717 2009-02-11 190,320 650 0.98 19,474,487 4,567,680 24.00 2009-02-09
1718 2009-02-10 189,670 2,665 0.97 19,474,487 4,665,882 24.60 2009-02-06
1719 2009-02-06 187,005 3,700 0.96 19,474,487 4,375,917 23.40 2009-02-04
1720 2009-02-05 183,305 1,100 0.94 19,474,487 3,886,066 21.20 2009-02-03
1721 2009-02-04 182,205 455 0.94 19,474,487 3,899,187 21.40 2009-02-02
1722 2009-02-03 181,750 -2,100 0.93 19,474,487 3,889,450 21.40 2009-01-30
1723 2009-02-02 183,850 -1,450 0.94 19,474,487 3,971,160 21.60 2009-01-29
1724 2009-01-30 185,300 -1,990 0.95 19,474,487 3,891,300 21.00 2009-01-23
1725 2009-01-29 187,290 2,140 0.96 19,474,487 4,008,006 21.40 2009-01-22
1726 2009-01-23 185,150 -1,570 0.95 19,474,487 3,851,120 20.80 2009-01-21
1727 2009-01-22 186,720 -15,745 0.96 19,474,487 3,958,464 21.20 2009-01-20
1728 2009-01-21 202,465 4,220 1.04 19,474,487 4,454,230 22.00 2009-01-19
1729 2009-01-20 198,245 3,495 1.02 19,474,487 4,519,986 22.80 2009-01-16
1730 2009-01-19 194,750 -4,450 1.00 19,474,487 4,401,350 22.60 2009-01-15
1731 2009-01-16 199,200 7,250 1.02 19,474,487 4,860,480 24.40 2009-01-14
1732 2009-01-15 191,950 -3,100 0.99 19,474,487 4,491,630 23.40 2009-01-13
1733 2009-01-14 195,050 3,475 1.00 19,474,487 4,837,240 24.80 2009-01-12
1734 2009-01-13 191,575 -7,235 0.98 19,474,487 5,287,470 27.60 2009-01-09
1735 2009-01-12 198,810 3,055 1.02 19,474,487 5,288,346 26.60 2009-01-08
1736 2009-01-09 195,755 795 1.01 19,474,487 5,755,197 29.40 2009-01-07
1737 2009-01-08 194,960 9,380 1.00 19,474,487 5,965,776 30.60 2009-01-06
1738 2009-01-07 185,580 -12,775 0.95 19,474,487 5,827,212 31.40 2009-01-05
1739 2009-01-06 198,355 16,865 1.02 19,474,487 5,712,624 28.80 2009-01-02
1740 2009-01-05 181,490 -26,300 0.93 19,474,487 4,718,740 26.00 2008-12-30
1741 2009-01-02 207,790 -150 1.07 19,474,487 4,862,286 23.40 2008-12-29
1742 2008-12-30 207,940 10,550 1.06 19,699,487 4,699,444 22.60 2008-12-23
1743 2008-12-29 197,390 -7,960 1.00 19,699,487 5,408,486 27.40 2008-12-22
1744 2008-12-23 205,350 3,010 1.04 19,699,487 5,380,170 26.20 2008-12-19
1745 2008-12-22 202,340 9,325 1.03 19,699,487 5,179,904 25.60 2008-12-18
1746 2008-12-19 193,015 -7,620 0.98 19,699,487 4,632,360 24.00 2008-12-17
1747 2008-12-18 200,635 -2,845 1.02 19,699,487 4,494,224 22.40 2008-12-16
1748 2008-12-17 203,480 2,850 1.03 19,699,487 4,354,472 21.40 2008-12-15
1749 2008-12-16 200,630 2,815 1.02 19,699,487 4,173,104 20.80 2008-12-12
1750 2008-12-15 197,815 7,420 1.00 19,699,487 4,431,056 22.40 2008-12-11
1751 2008-12-12 190,395 2,645 0.97 19,699,487 3,693,663 19.40 2008-12-10
1752 2008-12-11 187,750 1,500 0.95 19,699,487 3,529,700 18.80 2008-12-09
1753 2008-12-10 186,250 180 0.95 19,699,487 3,725,000 20.00 2008-12-08
1754 2008-12-09 186,070 6,550 0.94 19,699,487 3,535,330 19.00 2008-12-05
1755 2008-12-08 179,520 -2,970 0.91 19,699,487 3,374,976 18.80 2008-12-04
1756 2008-12-05 182,490 -3,750 0.93 19,699,487 3,284,820 18.00 2008-12-03
1757 2008-12-04 186,240 5,270 0.95 19,699,487 3,389,568 18.20 2008-12-02
1758 2008-12-03 180,970 13,735 0.92 19,699,487 3,619,400 20.00 2008-12-01
1759 2008-12-02 167,235 17,190 0.85 19,699,487 3,210,912 19.20 2008-11-28
1760 2008-12-01 150,045 -1,000 0.76 19,699,487 2,580,774 17.20 2008-11-27
1761 2008-11-28 151,045 3,750 0.75 20,188,262 2,507,347 16.60 2008-11-26
1762 2008-11-27 147,295 -1,020 0.73 20,188,262 2,445,097 16.60 2008-11-25
1763 2008-11-26 148,315 -810 0.73 20,188,262 2,521,355 17.00 2008-11-24
1764 2008-11-25 149,125 2,150 0.74 20,188,262 2,624,600 17.60 2008-11-21
1765 2008-11-24 146,975 -1,850 0.73 20,188,262 2,645,550 18.00 2008-11-20
1766 2008-11-21 148,825 40 0.74 20,188,262 2,678,850 18.00 2008-11-19
1767 2008-11-20 148,785 2,460 0.74 20,188,262 2,767,401 18.60 2008-11-18
1768 2008-11-19 146,325 2,400 0.72 20,188,262 2,897,235 19.80 2008-11-17
1769 2008-11-18 143,925 -1,925 0.71 20,188,262 2,849,715 19.80 2008-11-14
1770 2008-11-17 145,850 1,250 0.72 20,188,262 2,858,660 19.60 2008-11-13
1771 2008-11-14 144,600 -4,550 0.72 20,188,262 2,892,000 20.00 2008-11-12
1772 2008-11-13 149,150 1,680 0.74 20,188,262 2,923,340 19.60 2008-11-11
1773 2008-11-12 147,470 1,450 0.73 20,188,262 3,244,340 22.00 2008-11-10
1774 2008-11-11 146,020 5,850 0.72 20,188,262 2,978,808 20.40 2008-11-07
1775 2008-11-10 140,170 8,340 0.69 20,188,262 3,055,706 21.80 2008-11-06
1776 2008-11-07 131,830 1,585 0.65 20,188,262 3,348,482 25.40 2008-11-05
1777 2008-11-06 130,245 3,580 0.65 20,188,262 3,151,929 24.20 2008-11-04
1778 2008-11-05 126,665 340 0.63 20,188,262 3,115,959 24.60 2008-11-03
1779 2008-11-04 126,325 8,160 0.63 20,188,262 3,233,920 25.60 2008-10-31
1780 2008-11-03 118,165 -5,615 0.59 20,188,262 3,237,721 27.40 2008-10-30
1781 2008-10-31 123,780 8,145 0.61 20,188,262 3,069,744 24.80 2008-10-29
1782 2008-10-30 115,635 3,930 0.57 20,395,992 3,006,510 26.00 2008-10-28
1783 2008-10-29 111,705 -2,750 0.55 20,395,992 2,613,897 23.40 2008-10-27
1784 2008-10-28 114,455 -1,010 0.56 20,395,992 3,364,977 29.40 2008-10-24
1785 2008-10-27 115,465 -790 0.57 20,395,992 3,810,345 33.00 2008-10-23
1786 2008-10-24 116,255 7,195 0.57 20,395,992 3,929,419 33.80 2008-10-22
1787 2008-10-23 109,060 3,410 0.53 20,395,992 4,100,656 37.60 2008-10-21
1788 2008-10-22 105,650 -2,455 0.52 20,395,992 3,993,570 37.80 2008-10-20
1789 2008-10-21 108,105 1,180 0.53 20,395,992 3,805,296 35.20 2008-10-17
1790 2008-10-17 106,925 -1,050 0.52 20,395,992 3,699,605 34.60 2008-10-15
1791 2008-10-16 107,975 200 0.53 20,395,992 3,843,910 35.60 2008-10-14
1792 2008-10-15 107,775 -750 0.53 20,395,992 3,578,130 33.20 2008-10-13
1793 2008-10-14 108,525 4,405 0.53 20,395,992 3,255,750 30.00 2008-10-10
1794 2008-10-13 104,120 -1,000 0.51 20,395,992 4,060,680 39.00 2008-10-09
1795 2008-10-10 105,120 4,225 0.52 20,395,992 4,204,800 40.00 2008-10-08
1796 2008-10-09 100,895 8,085 0.49 20,395,992 4,782,423 47.40 2008-10-06
1797 2008-10-08 92,810 5,385 0.46 20,395,992 4,232,136 45.60 2008-10-03
1798 2008-10-06 87,425 3,475 0.43 20,395,992 4,371,250 50.00 2008-10-02
1799 2008-10-03 83,950 1,500 0.41 20,395,992 4,617,250 55.00 2008-09-30
1800 2008-09-30 82,450 -1,370 0.40 20,395,992 6,266,200 76.00 2008-09-26
1801 2008-09-26 83,820 -35,750 0.38 22,145,992 6,286,500 75.00 2008-09-24
1802 2008-09-25 119,570 15,720 0.54 22,145,992 7,054,630 59.00 2008-09-23
1803 2008-09-24 103,850 -4,525 0.47 22,145,992 4,818,640 46.40 2008-09-22
1804 2008-09-23 108,375 410 0.49 22,145,992 4,096,575 37.80 2008-09-19
1805 2008-09-22 107,965 5,700 0.49 22,145,992 3,757,182 34.80 2008-09-18
1806 2008-09-19 102,265 -390 0.46 22,145,992 4,540,566 44.40 2008-09-17
1807 2008-09-18 102,655 -1,790 0.46 22,145,992 4,906,909 47.80 2008-09-16
1808 2008-09-17 104,445 3,165 0.47 22,145,992 5,180,472 49.60 2008-09-12
1809 2008-09-16 101,280 850 0.46 22,145,992 5,064,000 50.00 2008-09-11
1810 2008-09-12 100,430 -7,255 0.45 22,145,992 5,021,500 50.00 2008-09-10
1811 2008-09-11 107,685 -5,470 0.49 22,145,992 5,168,880 48.00 2008-09-09
1812 2008-09-10 113,155 1,250 0.51 22,145,992 5,770,905 51.00 2008-09-08
1813 2008-09-09 111,905 5,375 0.51 22,145,992 5,349,059 47.80 2008-09-05
1814 2008-09-08 106,530 9,100 0.48 22,145,992 4,112,058 38.60 2008-09-04
1815 2008-09-05 97,430 2,530 0.44 22,145,992 3,936,172 40.40 2008-09-03
1816 2008-09-04 94,900 150 0.43 22,145,992 4,460,300 47.00 2008-09-02
1817 2008-09-03 94,750 745 0.43 22,145,992 4,548,000 48.00 2008-09-01
1818 2008-09-02 94,005 8,695 0.42 22,145,992 4,606,245 49.00 2008-08-29
1819 2008-09-01 85,310 130 0.39 22,145,992 4,265,500 50.00 2008-08-28
1820 2008-08-29 85,180 515 0.38 22,145,992 4,259,000 50.00 2008-08-27
1821 2008-08-28 84,665 2,850 0.38 22,145,992 4,402,580 52.00 2008-08-26
1822 2008-08-27 81,815 -1,815 0.37 22,145,992 4,254,380 52.00 2008-08-25
1823 2008-08-26 83,630 -70 0.38 22,145,992 4,148,048 49.60 2008-08-21
1824 2008-08-25 83,700 2,230 0.38 22,145,992 4,352,400 52.00 2008-08-20
1825 2008-08-21 81,470 320 0.37 22,145,992 4,888,200 60.00 2008-08-19
1826 2008-08-20 81,150 -1,270 0.37 22,145,992 5,274,750 65.00 2008-08-18
1827 2008-08-19 82,420 -200 0.37 22,145,992 5,604,560 68.00 2008-08-15
1828 2008-08-15 82,620 -350 0.37 22,145,992 5,452,920 66.00 2008-08-13
1829 2008-08-14 82,970 1,000 0.37 22,145,992 5,807,900 70.00 2008-08-12
1830 2008-08-13 81,970 -300 0.37 22,145,992 5,901,840 72.00 2008-08-11
1831 2008-08-11 82,270 1,000 0.37 22,145,992 6,746,140 82.00 2008-08-07
1832 2008-08-08 81,270 250 0.37 22,145,992 6,826,680 84.00 2008-08-05
1833 2008-08-07 81,020 300 0.37 22,145,992 7,210,780 89.00 2008-08-04
1834 2008-08-05 80,720 -300 0.36 22,145,992 7,345,520 91.00 2008-08-01
1835 2008-08-04 81,020 -10 0.37 22,145,992 7,210,780 89.00 2008-07-31
1836 2008-08-01 81,030 -730 0.37 22,145,992 7,373,730 91.00 2008-07-30
1837 2008-07-31 81,760 -100 0.37 22,145,992 7,113,120 87.00 2008-07-29
1838 2008-07-30 81,860 2,075 0.36 22,588,992 7,367,400 90.00 2008-07-28
1839 2008-07-29 79,785 -245 0.35 22,588,992 7,499,790 94.00 2008-07-25
1840 2008-07-28 80,030 3,555 0.35 22,588,992 7,602,850 95.00 2008-07-24
1841 2008-07-25 76,475 -725 0.34 22,588,992 7,571,025 99.00 2008-07-23
1842 2008-07-24 77,200 30 0.34 22,588,992 7,256,800 94.00 2008-07-22
1843 2008-07-22 77,170 -100 0.34 22,588,992 6,790,960 88.00 2008-07-18
1844 2008-07-18 77,270 800 0.34 22,588,992 6,645,220 86.00 2008-07-16
1845 2008-07-17 76,470 200 0.34 22,588,992 6,805,830 89.00 2008-07-15
1846 2008-07-16 76,270 -300 0.34 22,588,992 7,016,840 92.00 2008-07-14
1847 2008-07-15 76,570 975 0.34 22,588,992 7,350,720 96.00 2008-07-11
1848 2008-07-14 75,595 -1,455 0.33 22,588,992 7,710,690 102.0 2008-07-10
1849 2008-07-11 77,050 -1,350 0.34 22,588,992 7,396,800 96.00 2008-07-09
1850 2008-07-10 78,400 1,545 0.35 22,588,992 6,664,000 85.00 2008-07-08
1851 2008-07-09 76,855 -1,485 0.34 22,588,992 7,224,370 94.00 2008-07-07
1852 2008-07-08 78,340 2,575 0.35 22,588,992 7,050,600 90.00 2008-07-04
1853 2008-07-07 75,765 1,575 0.34 22,588,992 7,576,500 100.0 2008-07-03
1854 2008-07-04 74,190 310 0.33 22,588,992 9,051,180 122.0 2008-07-02
1855 2008-07-03 73,880 3,445 0.33 22,588,992 9,604,400 130.0 2008-06-30
1856 2008-06-24 70,435 -1,200 0.31 22,632,367 9,438,290 134.0 2008-06-20
1857 2008-06-23 71,635 1,100 0.32 22,632,367 9,312,550 130.0 2008-06-19
1858 2008-06-20 70,535 -500 0.31 22,632,367 9,592,760 136.0 2008-06-18
1859 2008-06-19 71,035 -665 0.31 22,632,367 9,518,690 134.0 2008-06-17
1860 2008-06-18 71,700 1,750 0.32 22,632,367 9,751,200 136.0 2008-06-16
1861 2008-06-17 69,950 -355 0.31 22,632,367 10,212,700 146.0 2008-06-13
1862 2008-06-16 70,305 -300 0.31 22,632,367 10,545,750 150.0 2008-06-12
1863 2008-06-11 70,605 -1,690 0.31 22,632,367 10,449,540 148.0 2008-06-06
1864 2008-06-06 72,295 -50 0.32 22,632,367 9,687,530 134.0 2008-06-04
1865 2008-06-05 72,345 -1,500 0.32 22,632,367 9,694,230 134.0 2008-06-03
1866 2008-06-04 73,845 -3,900 0.33 22,632,367 10,485,990 142.0 2008-06-02
1867 2008-06-03 77,745 -350 0.34 22,632,367 11,039,790 142.0 2008-05-30
1868 2008-06-02 78,095 -2,115 0.35 22,632,367 10,933,300 140.0 2008-05-29
1869 2008-05-30 80,210 -595 0.35 22,748,737 11,229,400 140.0 2008-05-28
1870 2008-05-29 80,805 1,350 0.36 22,748,737 10,504,650 130.0 2008-05-27
1871 2008-05-27 79,455 -145 0.35 22,748,737 10,805,880 136.0 2008-05-23
1872 2008-05-26 79,600 1,900 0.35 22,748,737 10,507,200 132.0 2008-05-22
1873 2008-05-23 77,700 -110 0.34 22,748,737 11,188,800 144.0 2008-05-21
1874 2008-05-22 77,810 500 0.34 22,748,737 11,049,020 142.0 2008-05-20
1875 2008-05-21 77,310 -325 0.34 22,748,737 11,751,120 152.0 2008-05-19
1876 2008-05-20 77,635 5 0.34 22,748,737 11,800,520 152.0 2008-05-16
1877 2008-05-15 77,630 -500 0.34 22,748,737 12,420,800 160.0 2008-05-13
1878 2008-05-08 78,130 -250 0.34 22,748,737 12,657,060 162.0 2008-05-06
1879 2008-05-07 78,380 -165 0.34 22,748,737 12,227,280 156.0 2008-05-05
1880 2008-04-30 78,545 -650 0.35 22,748,737 12,567,200 160.0 2008-04-28
1881 2008-04-29 79,195 -250 0.35 22,747,487 12,671,200 160.0 2008-04-25
1882 2008-04-28 79,445 1,500 0.35 22,747,487 12,711,200 160.0 2008-04-24
1883 2008-04-25 77,945 -340 0.34 22,747,487 12,627,090 162.0 2008-04-23
1884 2008-04-24 78,285 -250 0.34 22,747,487 12,525,600 160.0 2008-04-22
1885 2008-04-23 78,535 -500 0.35 22,747,487 13,036,810 166.0 2008-04-21
1886 2008-04-22 79,035 -500 0.35 22,747,487 13,277,880 168.0 2008-04-18
1887 2008-04-21 79,535 -205 0.35 22,747,487 13,043,740 164.0 2008-04-17
1888 2008-04-18 79,740 -560 0.35 22,747,487 13,077,360 164.0 2008-04-16
1889 2008-04-17 80,300 400 0.35 22,747,487 13,169,200 164.0 2008-04-15
1890 2008-04-16 79,900 895 0.35 22,747,487 12,784,000 160.0 2008-04-14
1891 2008-04-15 79,005 750 0.35 22,747,487 12,798,810 162.0 2008-04-11
1892 2008-04-14 78,255 850 0.34 22,747,487 12,364,290 158.0 2008-04-10
1893 2008-04-10 77,405 15 0.34 22,747,487 11,920,370 154.0 2008-04-08
1894 2008-04-08 77,390 -150 0.34 22,747,487 12,537,180 162.0 2008-04-03
1895 2008-04-07 77,540 -175 0.34 22,747,487 12,251,320 158.0 2008-04-02
1896 2008-04-02 77,715 400 0.34 22,747,487 11,968,110 154.0 2008-03-31
1897 2008-04-01 77,315 -750 0.34 22,747,487 11,751,880 152.0 2008-03-28
1898 2008-03-31 78,065 750 0.34 22,747,487 11,709,750 150.0 2008-03-27
1899 2008-03-20 77,315 250 0.36 21,405,006 12,061,140 156.0 2008-03-18
1900 2008-03-18 77,065 -750 0.36 21,405,006 13,101,050 170.0 2008-03-14
1901 2008-03-14 77,815 550 0.36 21,405,006 12,917,290 166.0 2008-03-12
1902 2008-03-13 77,265 -250 0.36 21,405,006 12,362,400 160.0 2008-03-11
1903 2008-03-11 77,515 -50 0.36 21,405,006 12,712,460 164.0 2008-03-07
1904 2008-03-10 77,565 50 0.36 21,405,006 12,565,530 162.0 2008-03-06
1905 2008-03-06 77,515 -230 0.36 21,405,006 12,867,490 166.0 2008-03-04
1906 2008-03-04 77,745 -250 0.36 21,405,006 13,994,100 180.0 2008-02-29
1907 2008-03-03 77,995 -1,710 0.36 21,405,006 14,039,100 180.0 2008-02-28
1908 2008-02-28 79,705 100 0.37 21,415,106 14,028,080 176.0 2008-02-26
1909 2008-02-26 79,605 -100 0.37 21,415,106 14,169,690 178.0 2008-02-22
1910 2008-02-25 79,705 -200 0.37 21,415,106 14,665,720 184.0 2008-02-21
1911 2008-02-22 79,905 -55 0.37 21,415,106 14,542,710 182.0 2008-02-20
1912 2008-02-21 79,960 -1,300 0.37 21,415,106 15,192,400 190.0 2008-02-19
1913 2008-02-20 81,260 -3,650 0.38 21,415,106 14,464,280 178.0 2008-02-18
1914 2008-02-19 84,910 -250 0.40 21,415,106 14,774,340 174.0 2008-02-15
1915 2008-02-18 85,160 -850 0.40 21,415,106 14,817,840 174.0 2008-02-14
1916 2008-02-15 86,010 250 0.40 21,415,106 13,245,540 154.0 2008-02-13
1917 2008-02-11 85,760 -10 0.40 21,415,106 13,207,040 154.0 2008-02-04
1918 2008-02-05 85,770 -10 0.40 21,415,106 12,522,420 146.0 2008-02-01
1919 2008-02-04 85,780 -250 0.40 21,415,106 12,695,440 148.0 2008-01-31
1920 2008-02-01 86,030 -50 0.40 21,415,106 12,560,380 146.0 2008-01-30
1921 2008-01-31 86,080 -700 0.40 21,415,106 12,912,000 150.0 2008-01-29
1922 2008-01-30 86,780 -185 0.40 21,451,106 11,628,520 134.0 2008-01-28
1923 2008-01-25 86,965 -4,350 0.41 21,451,106 10,435,800 120.0 2008-01-23
1924 2008-01-24 91,315 -850 0.43 21,451,106 10,592,540 116.0 2008-01-22
1925 2008-01-23 92,165 340 0.43 21,451,106 12,903,100 140.0 2008-01-21
1926 2008-01-21 91,825 -1,420 0.43 21,451,106 14,141,050 154.0 2008-01-17
1927 2008-01-18 93,245 1,260 0.43 21,451,106 14,173,240 152.0 2008-01-16
1928 2008-01-17 91,985 1,530 0.43 21,451,106 15,453,480 168.0 2008-01-15
1929 2008-01-16 90,455 -2,445 0.42 21,451,106 15,196,440 168.0 2008-01-14
1930 2008-01-15 92,900 1,530 0.43 21,451,106 16,350,400 176.0 2008-01-11
1931 2008-01-14 91,370 2,925 0.43 21,451,106 15,532,900 170.0 2008-01-10
1932 2008-01-11 88,445 2,380 0.41 21,451,106 15,566,320 176.0 2008-01-09
1933 2008-01-10 86,065 -5 0.40 21,451,106 15,491,700 180.0 2008-01-08
1934 2008-01-09 86,070 850 0.40 21,451,106 15,836,880 184.0 2008-01-07
1935 2008-01-08 85,220 3,285 0.40 21,451,106 16,362,240 192.0 2008-01-04
1936 2008-01-04 81,935 -30 0.38 21,451,106 16,878,610 206.0 2008-01-02
1937 2008-01-03 81,965 -2,120 0.38 21,451,106 16,393,000 200.0 2007-12-28
1938 2008-01-02 84,085 1,250 0.39 21,451,106 16,817,000 200.0 2007-12-27
1939 2007-12-28 82,835 850 0.81 10,266,392 17,064,010 206.0 2007-12-21
1940 2007-12-27 81,985 -250 0.80 10,266,392 17,216,850 210.0 2007-12-20
1941 2007-12-21 82,235 -1,630 0.80 10,266,392 17,269,350 210.0 2007-12-19
1942 2007-12-20 83,865 2,545 0.82 10,266,392 16,269,810 194.0 2007-12-18
1943 2007-12-13 81,320 -1,425 0.79 10,266,392 17,890,400 220.0 2007-12-11
1944 2007-12-12 82,745 -115 0.81 10,266,392 18,534,880 224.0 2007-12-10
1945 2007-12-11 82,860 840 0.81 10,266,392 19,554,960 236.0 2007-12-07
1946 2007-12-10 82,020 1,015 0.80 10,266,392 19,356,720 236.0 2007-12-06
1947 2007-12-07 81,005 -1,050 0.79 10,266,392 19,279,190 238.0 2007-12-05
1948 2007-12-06 82,055 315 0.80 10,266,392 18,708,540 228.0 2007-12-04
1949 2007-12-05 81,740 2,845 0.80 10,266,392 18,473,240 226.0 2007-12-03
1950 2007-12-03 78,895 -250 0.77 10,266,392 19,565,960 248.0 2007-11-29
1951 2007-11-30 79,145 495 0.77 10,266,392 17,095,320 216.0 2007-11-28
1952 2007-11-29 78,650 465 0.77 10,191,809 18,404,100 234.0 2007-11-27
1953 2007-11-28 78,185 -1,200 0.77 10,191,809 19,546,250 250.0 2007-11-26
1954 2007-11-27 79,385 -1,100 0.78 10,191,809 19,528,710 246.0 2007-11-23
1955 2007-11-26 80,485 1,675 0.79 10,191,809 19,316,400 240.0 2007-11-22
1956 2007-11-23 78,810 575 0.77 10,191,809 20,175,360 256.0 2007-11-21
1957 2007-11-22 78,235 -150 0.77 10,191,809 21,592,860 276.0 2007-11-20
1958 2007-11-21 78,385 -1,000 0.77 10,191,809 22,574,880 288.0 2007-11-19
1959 2007-11-20 79,385 700 0.78 10,191,809 21,910,260 276.0 2007-11-16
1960 2007-11-19 78,685 -530 0.77 10,191,809 22,661,280 288.0 2007-11-15
1961 2007-11-16 79,215 -225 0.78 10,191,809 22,813,920 288.0 2007-11-14
1962 2007-11-15 79,440 675 0.78 10,191,809 22,719,840 286.0 2007-11-13
1963 2007-11-14 78,765 355 0.77 10,191,809 22,526,790 286.0 2007-11-12
1964 2007-11-13 78,410 200 0.77 10,191,809 23,836,640 304.0 2007-11-09
1965 2007-11-12 78,210 3,760 0.77 10,191,809 22,837,320 292.0 2007-11-08
1966 2007-11-09 74,450 -3,540 0.73 10,191,809 23,228,400 312.0 2007-11-07
1967 2007-11-08 77,990 -1,205 0.77 10,191,809 22,773,080 292.0 2007-11-06
1968 2007-11-06 79,195 2,200 0.78 10,191,809 20,907,480 264.0 2007-11-02
1969 2007-11-05 76,995 325 0.76 10,191,809 22,174,560 288.0 2007-11-01
1970 2007-11-02 76,670 130 0.75 10,191,809 22,847,660 298.0 2007-10-31
1971 2007-11-01 76,540 1,525 0.75 10,191,809 22,808,920 298.0 2007-10-30
1972 2007-10-31 75,015 1,350 0.74 10,191,809 23,404,680 312.0 2007-10-29
1973 2007-10-30 73,665 1,220 0.76 9,733,475 23,278,140 316.0 2007-10-26
1974 2007-10-29 72,445 600 0.74 9,733,475 24,196,630 334.0 2007-10-25
1975 2007-10-26 71,845 -3,230 0.74 9,733,475 23,708,850 330.0 2007-10-24
1976 2007-10-25 75,075 450 0.77 9,733,475 21,021,000 280.0 2007-10-23
1977 2007-10-24 74,625 790 0.77 9,733,475 22,984,500 308.0 2007-10-22
1978 2007-10-23 73,835 -1,015 0.76 9,733,475 25,103,900 340.0 2007-10-18
1979 2007-10-22 74,850 -4,520 0.77 9,733,475 24,700,500 330.0 2007-10-17
1980 2007-10-18 79,370 -4,990 0.82 9,733,475 21,906,120 276.0 2007-10-16
1981 2007-10-17 84,360 2,150 0.87 9,733,475 20,921,280 248.0 2007-10-15
1982 2007-10-16 82,210 -1,550 0.84 9,733,475 18,743,880 228.0 2007-10-12
1983 2007-10-15 83,760 -1,200 0.86 9,733,475 17,589,600 210.0 2007-10-11
1984 2007-10-12 84,960 -100 0.87 9,733,475 16,992,000 200.0 2007-10-10
1985 2007-10-11 85,060 1,175 0.87 9,733,475 17,182,120 202.0 2007-10-09
1986 2007-10-10 83,885 -225 0.86 9,733,475 16,944,770 202.0 2007-10-08
1987 2007-10-09 84,110 -510 0.86 9,733,475 17,663,100 210.0 2007-10-05
1988 2007-10-08 84,620 -385 0.87 9,733,475 18,616,400 220.0 2007-10-04
1989 2007-10-05 85,005 2,210 0.87 9,733,475 17,001,000 200.0 2007-10-03
1990 2007-10-04 82,795 -1,170 0.85 9,733,475 18,877,260 228.0 2007-10-02
1991 2007-10-03 83,965 1,490 0.86 9,733,475 18,976,090 226.0 2007-09-28
1992 2007-10-02 82,475 900 0.85 9,733,475 18,474,400 224.0 2007-09-27
1993 2007-09-28 81,575 2,000 0.99 8,252,442 18,599,100 228.0 2007-09-25
1994 2007-09-27 79,575 -295 0.96 8,252,442 18,779,700 236.0 2007-09-24
1995 2007-09-25 79,870 105 0.97 8,252,442 18,529,840 232.0 2007-09-21
1996 2007-09-24 79,765 3,490 0.97 8,252,442 18,505,480 232.0 2007-09-20
1997 2007-09-21 76,275 780 0.92 8,252,442 17,848,350 234.0 2007-09-19
1998 2007-09-19 75,495 -1,150 0.91 8,252,442 18,571,770 246.0 2007-09-17
1999 2007-09-04 76,645 -1,010 0.93 8,252,442 18,548,090 242.0 2007-08-31
2000 2007-09-03 77,655 -100 0.94 8,252,442 18,015,960 232.0 2007-08-30
2001 2007-08-31 77,755 1,900 0.94 8,252,442 16,639,570 214.0 2007-08-29
2002 2007-08-30 75,855 800 0.92 8,252,442 15,777,840 208.0 2007-08-28
2003 2007-08-29 75,055 -2,310 0.91 8,252,442 16,361,990 218.0 2007-08-27
2004 2007-08-28 77,365 300 0.94 8,252,442 15,318,270 198.0 2007-08-24
2005 2007-08-27 77,065 -1,535 0.93 8,252,442 15,413,000 200.0 2007-08-23
2006 2007-08-24 78,600 1,455 0.95 8,252,442 15,562,800 198.0 2007-08-22
2007 2007-08-22 77,145 -400 0.93 8,252,442 14,348,970 186.0 2007-08-20
2008 2007-08-21 77,545 -600 0.94 8,252,442 15,043,730 194.0 2007-08-17
2009 2007-08-20 78,145 1,480 0.95 8,252,442 16,097,870 206.0 2007-08-16
2010 2007-08-17 76,665 160 0.93 8,252,442 17,019,630 222.0 2007-08-15
2011 2007-08-16 76,505 -350 0.93 8,252,442 17,443,140 228.0 2007-08-14
2012 2007-08-15 76,855 -1,000 0.93 8,252,442 16,754,390 218.0 2007-08-13
2013 2007-08-14 77,855 4,980 0.94 8,252,442 16,816,680 216.0 2007-08-10
2014 2007-08-13 72,875 1,975 0.88 8,252,442 17,198,500 236.0 2007-08-09
2015 2007-08-10 70,900 -1,385 0.86 8,252,442 15,739,800 222.0 2007-08-08
2016 2007-08-09 72,285 -3,145 0.88 8,252,442 15,613,560 216.0 2007-08-07
2017 2007-08-08 75,430 1,165 0.91 8,252,442 18,254,060 242.0 2007-08-06
2018 2007-08-07 74,265 -90 0.90 8,252,442 19,011,840 256.0 2007-08-03
2019 2007-08-06 74,355 4,875 0.90 8,252,442 19,332,300 260.0 2007-08-02
2020 2007-08-03 69,480 -370 0.84 8,252,442 18,620,640 268.0 2007-08-01
2021 2007-08-02 69,850 2,490 0.85 8,252,442 15,506,700 222.0 2007-07-31
2022 2007-08-01 67,360 -40 0.82 8,252,442 14,280,320 212.0 2007-07-30
2023 2007-07-31 67,400 12,650 0.82 8,252,442 14,693,200 218.0 2007-07-27
2024 2007-07-30 54,750 895 0.66 8,252,442 12,045,000 220.0 2007-07-26
2025 2007-07-27 53,855 3,555 0.65 8,252,442 12,063,520 224.0 2007-07-25
2026 2007-07-26 50,300 -770 0.61 8,252,442 11,166,600 222.0 2007-07-24
2027 2007-07-25 51,070 -965 0.62 8,252,442 10,316,140 202.0 2007-07-23
2028 2007-07-24 52,035 -1,100 0.63 8,252,442 10,302,930 198.0 2007-07-20
2029 2007-07-23 53,135 -3,010 0.64 8,252,442 10,627,000 200.0 2007-07-19
2030 2007-07-20 56,145 -14,600 0.68 8,252,442 11,902,740 212.0 2007-07-18
2031 2007-07-19 70,745 -8,260 0.86 8,252,442 13,158,570 186.0 2007-07-17
2032 2007-07-04 79,005 -21,605 0.96 8,252,442 15,010,950 190.0 2007-06-29
2033 2007-07-03 100,610 -18,285 1.22 8,252,442 16,097,600 160.0 2007-06-28
2034 2007-06-29 118,895 -19,490 1.52 7,812,285 18,547,620 156.0 2007-06-27
2035 2007-06-28 138,385 -1,000 1.77 7,812,285 20,757,750 150.0 2007-06-26
2036 2007-06-27 139,385 -250 1.78 7,812,285 20,907,750 150.0 2007-06-25
2037 2007-06-26 139,635 1.79 7,812,285 21,503,790 154.0 2007-06-22

Webb-site Database - Powered By Linux Group

Back to top