CHINA MOTOR BUS COMPANY, LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00026      
Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

HONGKONG AND SHANGHAI BANKING CORPORATION LIMITED (THE)

CCASSID: C00019

Data table

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

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

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2026-02-05 58.85 2026-02-03
2 2026-02-04 58.60 2026-02-02
3 2026-02-03 58.70 2026-01-30
4 2026-02-02 1,589,227 4,000 3.51 45,218,856 94,002,777 59.15 2026-01-29
5 2026-01-30 1,585,227 4,400 3.51 45,218,856 93,052,825 58.70 2026-01-28
6 2026-01-29 1,580,827 200 3.50 45,218,856 92,952,628 58.80 2026-01-27
7 2026-01-28 1,580,627 200 3.50 45,218,856 93,573,118 59.20 2026-01-26
8 2026-01-26 1,580,427 400 3.50 45,218,856 93,798,342 59.35 2026-01-22
9 2026-01-22 1,580,027 -800 3.49 45,218,856 94,801,620 60.00 2026-01-20
10 2026-01-20 1,580,827 -200 3.50 45,218,856 94,691,537 59.90 2026-01-16
11 2026-01-16 1,581,027 -800 3.50 45,218,856 94,071,107 59.50 2026-01-14
12 2026-01-15 1,581,827 1,200 3.50 45,218,856 97,677,817 61.75 2026-01-13
13 2026-01-13 1,580,627 -600 3.50 45,218,856 94,837,620 60.00 2026-01-09
14 2026-01-12 1,581,227 1,600 3.50 45,218,856 94,873,620 60.00 2026-01-08
15 2026-01-09 1,579,627 400 3.49 45,218,856 95,567,434 60.50 2026-01-07
16 2026-01-08 1,579,227 1,000 3.49 45,218,856 95,148,427 60.25 2026-01-06
17 2026-01-07 1,578,227 2,000 3.49 45,218,856 94,377,975 59.80 2026-01-05
18 2026-01-05 1,576,227 1,000 3.49 45,218,856 93,785,507 59.50 2025-12-30
19 2026-01-02 1,575,227 600 3.48 45,218,856 94,119,813 59.75 2025-12-29
20 2025-12-29 1,574,627 -4,800 3.48 45,218,856 92,194,411 58.55 2025-12-22
21 2025-12-19 1,579,427 1,000 3.49 45,218,856 92,238,537 58.40 2025-12-17
22 2025-12-18 1,578,427 -200 3.49 45,218,856 92,337,980 58.50 2025-12-16
23 2025-12-17 1,578,627 -1,800 3.49 45,218,856 92,665,405 58.70 2025-12-15
24 2025-12-16 1,580,427 -200 3.50 45,218,856 93,245,193 59.00 2025-12-12
25 2025-12-15 1,580,627 1,800 3.50 45,218,856 92,782,805 58.70 2025-12-11
26 2025-12-12 1,578,827 -200 3.49 45,218,856 92,756,086 58.75 2025-12-10
27 2025-12-09 1,579,027 600 3.49 45,218,856 93,952,107 59.50 2025-12-05
28 2025-12-08 1,578,427 400 3.49 45,218,856 92,337,980 58.50 2025-12-04
29 2025-12-01 1,578,027 -200 3.49 45,218,856 93,024,692 58.95 2025-11-27
30 2025-11-28 1,578,227 -2,000 3.49 45,218,856 93,431,038 59.20 2025-11-26
31 2025-11-26 1,580,227 400 3.49 45,218,856 92,917,348 58.80 2025-11-24
32 2025-11-25 1,579,827 -9,800 3.49 45,218,856 92,735,845 58.70 2025-11-21
33 2025-11-20 1,589,627 -200 3.52 45,218,856 93,787,993 59.00 2025-11-18
34 2025-11-19 1,589,827 1,000 3.52 45,218,856 93,481,828 58.80 2025-11-17
35 2025-11-14 1,588,827 -400 3.51 45,218,856 94,535,207 59.50 2025-11-12
36 2025-11-13 1,589,227 2,200 3.51 45,218,856 93,843,854 59.05 2025-11-11
37 2025-11-12 1,587,027 -200 3.51 45,218,856 93,634,593 59.00 2025-11-10
38 2025-11-10 1,587,227 200 3.51 45,218,856 94,281,284 59.40 2025-11-06
39 2025-11-07 1,587,027 -2,000 3.51 45,218,856 94,269,404 59.40 2025-11-05
40 2025-11-06 1,589,027 -200 3.51 45,218,856 93,434,788 58.80 2025-11-04
41 2025-11-03 1,589,227 -200 3.51 45,218,856 93,764,393 59.00 2025-10-30
42 2025-10-31 1,589,427 -199 3.51 45,218,856 93,219,894 58.65 2025-10-28
43 2025-10-27 1,589,626 -1,000 3.52 45,218,856 93,231,565 58.65 2025-10-23
44 2025-10-23 1,590,626 400 3.52 45,218,856 93,846,934 59.00 2025-10-21
45 2025-10-21 1,590,226 -400 3.52 45,218,856 93,823,334 59.00 2025-10-17
46 2025-10-20 1,590,626 -200 3.52 45,218,856 93,449,278 58.75 2025-10-16
47 2025-10-15 1,590,826 1,800 3.52 45,218,856 93,699,651 58.90 2025-10-13
48 2025-10-14 1,589,026 2,000 3.51 45,218,856 93,673,083 58.95 2025-10-10
49 2025-10-13 1,587,026 2,200 3.51 45,218,856 93,396,480 58.85 2025-10-09
50 2025-10-09 1,584,826 600 3.50 45,218,856 92,870,804 58.60 2025-10-06
51 2025-10-08 1,584,226 -200 3.50 45,218,856 92,835,644 58.60 2025-10-03
52 2025-10-06 1,584,426 3,000 3.50 45,218,856 93,481,134 59.00 2025-10-02
53 2025-10-03 1,581,426 -400 3.50 45,218,856 93,304,134 59.00 2025-09-30
54 2025-09-30 1,581,826 4,000 3.50 45,218,856 94,672,286 59.85 2025-09-26
55 2025-09-26 1,577,826 200 3.49 45,218,856 93,091,734 59.00 2025-09-24
56 2025-09-25 1,577,626 400 3.49 45,218,856 93,079,934 59.00 2025-09-23
57 2025-09-24 1,577,226 200 3.49 45,218,856 95,106,728 60.30 2025-09-22
58 2025-09-22 1,577,026 -200 3.49 45,218,856 93,833,047 59.50 2025-09-18
59 2025-09-19 1,577,226 -200 3.49 45,218,856 94,633,560 60.00 2025-09-17
60 2025-09-17 1,577,426 200 3.49 45,218,856 93,856,847 59.50 2025-09-15
61 2025-09-15 1,577,226 1,600 3.49 45,218,856 96,053,063 60.90 2025-09-11
62 2025-09-12 1,575,626 600 3.48 45,218,856 95,798,061 60.80 2025-09-10
63 2025-09-10 1,575,026 1,000 3.48 45,218,856 95,840,332 60.85 2025-09-08
64 2025-09-09 1,574,026 -200 3.48 45,218,856 97,117,404 61.70 2025-09-05
65 2025-09-04 1,574,226 -200 3.48 45,218,856 97,602,012 62.00 2025-09-02
66 2025-09-03 1,574,426 -2,000 3.48 45,218,856 96,669,756 61.40 2025-09-01
67 2025-09-02 1,576,426 -1,000 3.49 45,218,856 97,501,948 61.85 2025-08-29
68 2025-09-01 1,577,426 -1,200 3.49 45,218,856 95,907,501 60.80 2025-08-28
69 2025-08-29 1,578,626 400 3.49 45,218,856 96,296,186 61.00 2025-08-27
70 2025-08-27 1,578,226 800 3.49 45,218,856 95,482,673 60.50 2025-08-25
71 2025-08-25 1,577,426 -3,000 3.49 45,218,856 95,907,501 60.80 2025-08-21
72 2025-08-22 1,580,426 400 3.50 45,218,856 96,089,901 60.80 2025-08-20
73 2025-08-14 1,580,026 -200 3.49 45,218,856 94,248,551 59.65 2025-08-12
74 2025-08-04 1,580,226 -200 3.49 45,218,856 93,628,391 59.25 2025-07-31
75 2025-08-01 1,580,426 400 3.50 45,218,856 94,825,560 60.00 2025-07-30
76 2025-07-30 1,580,026 -400 3.49 45,218,856 93,221,534 59.00 2025-07-28
77 2025-07-29 1,580,426 200 3.50 45,218,856 94,193,390 59.60 2025-07-25
78 2025-07-28 1,580,226 1,800 3.49 45,218,856 94,181,470 59.60 2025-07-24
79 2025-07-25 1,578,426 -400 3.49 45,218,856 93,127,134 59.00 2025-07-23
80 2025-07-24 1,578,826 -15,200 3.49 45,218,856 89,598,376 56.75 2025-07-22
81 2025-07-23 1,594,026 -1,000 3.53 45,218,856 88,787,248 55.70 2025-07-21
82 2025-07-22 1,595,026 -200 3.53 45,218,856 89,161,953 55.90 2025-07-18
83 2025-07-18 1,595,226 -1,449 3.53 45,218,856 88,136,237 55.25 2025-07-16
84 2025-07-16 1,596,675 400 3.53 45,218,856 87,657,458 54.90 2025-07-14
85 2025-07-15 1,596,275 -1,000 3.53 45,218,856 87,795,125 55.00 2025-07-11
86 2025-07-14 1,597,275 600 3.53 45,218,856 87,610,534 54.85 2025-07-10
87 2025-07-08 1,596,675 -200 3.53 45,218,856 86,619,619 54.25 2025-07-04
88 2025-07-07 1,596,875 -9,000 3.53 45,218,856 87,428,906 54.75 2025-07-03
89 2025-07-04 1,605,875 -2,000 3.55 45,218,856 86,235,488 53.70 2025-07-02
90 2025-07-03 1,607,875 -16,400 3.56 45,218,856 87,468,400 54.40 2025-06-30
91 2025-07-02 1,624,275 -200 3.59 45,218,856 86,655,071 53.35 2025-06-27
92 2025-06-30 1,624,475 -1,200 3.59 45,218,856 87,721,650 54.00 2025-06-26
93 2025-06-27 1,625,675 1,800 3.60 45,218,856 87,217,464 53.65 2025-06-25
94 2025-06-26 1,623,875 -3,600 3.59 45,218,856 86,146,569 53.05 2025-06-24
95 2025-06-25 1,627,475 -800 3.60 45,218,856 86,256,175 53.00 2025-06-23
96 2025-06-23 1,628,275 -640 3.60 45,218,856 85,647,265 52.60 2025-06-19
97 2025-06-20 1,628,915 -400 3.60 45,218,856 86,006,712 52.80 2025-06-18
98 2025-06-19 1,629,315 -2,593 3.60 45,218,856 86,353,695 53.00 2025-06-17
99 2025-06-17 1,631,908 20,000 3.61 45,218,856 88,123,032 54.00 2025-06-13
100 2025-06-12 1,611,908 -200 3.56 45,218,856 86,156,483 53.45 2025-06-10
101 2025-06-10 1,612,108 400 3.57 45,218,856 87,053,832 54.00 2025-06-06
102 2025-06-09 1,611,708 -400 3.56 45,218,856 84,695,255 52.55 2025-06-05
103 2025-06-06 1,612,108 -2,000 3.57 45,218,856 85,361,119 52.95 2025-06-04
104 2025-06-05 1,614,108 -400 3.57 45,218,856 86,516,189 53.60 2025-06-03
105 2025-06-03 1,614,508 600 3.57 45,218,856 87,021,981 53.90 2025-05-30
106 2025-06-02 1,613,908 -1,200 3.57 45,218,856 96,188,917 59.60 2025-05-29
107 2025-05-30 1,615,108 1,000 3.57 45,218,856 96,502,703 59.75 2025-05-28
108 2025-05-29 1,614,108 800 3.57 45,218,856 95,716,604 59.30 2025-05-27
109 2025-05-28 1,613,308 -1,000 3.57 45,218,856 96,556,484 59.85 2025-05-26
110 2025-05-27 1,614,308 1,068 3.57 45,218,856 95,244,172 59.00 2025-05-23
111 2025-05-26 1,613,240 -200 3.57 45,218,856 95,261,822 59.05 2025-05-22
112 2025-05-23 1,613,440 -200 3.57 45,218,856 95,838,336 59.40 2025-05-21
113 2025-05-22 1,613,640 -2,000 3.57 45,218,856 96,011,580 59.50 2025-05-20
114 2025-05-19 1,615,640 4,800 3.57 45,218,856 95,969,016 59.40 2025-05-15
115 2025-05-16 1,610,840 -200 3.56 45,218,856 94,234,140 58.50 2025-05-14
116 2025-05-15 1,611,040 -3,000 3.56 45,218,856 92,070,936 57.15 2025-05-13
117 2025-05-14 1,614,040 -600 3.57 45,218,856 93,291,512 57.80 2025-05-12
118 2025-05-13 1,614,640 -200 3.57 45,218,856 93,164,728 57.70 2025-05-09
119 2025-05-08 1,614,840 -200 3.57 45,218,856 92,045,880 57.00 2025-05-06
120 2025-05-07 1,615,040 -1,800 3.57 45,218,856 91,895,776 56.90 2025-05-02
121 2025-05-02 1,616,840 -200 3.58 45,218,856 91,351,460 56.50 2025-04-29
122 2025-04-29 1,617,040 400 3.58 45,218,856 91,524,464 56.60 2025-04-25
123 2025-04-28 1,616,640 15,200 3.58 45,218,856 91,825,152 56.80 2025-04-24
124 2025-04-24 1,601,440 800 3.54 45,218,856 87,758,912 54.80 2025-04-22
125 2025-04-22 1,600,640 1,800 3.54 45,218,856 85,634,240 53.50 2025-04-16
126 2025-04-17 1,598,840 1,200 3.54 45,218,856 86,017,592 53.80 2025-04-15
127 2025-04-16 1,597,640 1,800 3.53 45,218,856 86,352,442 54.05 2025-04-14
128 2025-04-15 1,595,840 -200 3.53 45,218,856 86,015,776 53.90 2025-04-11
129 2025-04-14 1,596,040 1,800 3.53 45,218,856 86,186,160 54.00 2025-04-10
130 2025-04-11 1,594,240 1,000 3.53 45,218,856 83,617,888 52.45 2025-04-09
131 2025-04-10 1,593,240 800 3.52 45,218,856 86,034,960 54.00 2025-04-08
132 2025-04-09 1,592,440 5,400 3.52 45,218,856 87,265,712 54.80 2025-04-07
133 2025-04-08 1,587,040 -200 3.51 45,218,856 92,048,320 58.00 2025-04-03
134 2025-04-07 1,587,240 200 3.51 45,218,856 92,853,540 58.50 2025-04-02
135 2025-04-03 1,587,040 600 3.51 45,218,856 91,651,560 57.75 2025-04-01
136 2025-04-02 1,586,440 -3,780 3.51 45,218,856 91,061,656 57.40 2025-03-31
137 2025-04-01 1,590,220 400 3.52 45,218,856 92,232,760 58.00 2025-03-28
138 2025-03-31 1,589,820 649 3.52 45,218,856 94,594,290 59.50 2025-03-27
139 2025-03-27 1,589,171 -9,550 3.51 45,218,856 94,714,592 59.60 2025-03-25
140 2025-03-26 1,598,721 -200 3.54 45,218,856 95,043,963 59.45 2025-03-24
141 2025-03-25 1,598,921 -5,200 3.54 45,218,856 95,695,422 59.85 2025-03-21
142 2025-03-24 1,604,121 4,000 3.55 45,218,856 95,846,230 59.75 2025-03-20
143 2025-03-21 1,600,121 -200 3.54 45,218,856 95,687,236 59.80 2025-03-19
144 2025-03-20 1,600,321 -200 3.54 45,218,856 95,539,164 59.70 2025-03-18
145 2025-03-19 1,600,521 -400 3.54 45,218,856 95,551,104 59.70 2025-03-17
146 2025-03-18 1,600,921 -600 3.54 45,218,856 94,454,339 59.00 2025-03-14
147 2025-03-17 1,601,521 3,000 3.54 45,218,856 94,329,587 58.90 2025-03-13
148 2025-03-13 1,598,521 -2,000 3.54 45,218,856 93,753,257 58.65 2025-03-11
149 2025-03-12 1,600,521 600 3.54 45,218,856 92,109,984 57.55 2025-03-10
150 2025-03-11 1,599,921 -200 3.54 45,218,856 91,675,473 57.30 2025-03-07
151 2025-03-10 1,600,121 -1,200 3.54 45,218,856 92,006,958 57.50 2025-03-06
152 2025-03-06 1,601,321 2,400 3.54 45,218,856 92,796,552 57.95 2025-03-04
153 2025-03-04 1,598,921 -200 3.54 45,218,856 91,458,281 57.20 2025-02-28
154 2025-02-28 1,599,121 600 3.54 45,218,856 94,348,139 59.00 2025-02-26
155 2025-02-27 1,598,521 400 3.54 45,218,856 92,554,366 57.90 2025-02-25
156 2025-02-26 1,598,121 -6,600 3.53 45,218,856 94,289,139 59.00 2025-02-24
157 2025-02-25 1,604,721 -1,580 3.55 45,218,856 86,333,990 53.80 2025-02-21
158 2025-02-24 1,606,301 400 3.55 45,218,856 85,133,953 53.00 2025-02-20
159 2025-02-20 1,605,901 -1,000 3.55 45,218,856 85,032,458 52.95 2025-02-18
160 2025-02-18 1,606,901 -200 3.55 45,218,856 84,442,648 52.55 2025-02-14
161 2025-02-14 1,607,101 600 3.55 45,218,856 83,569,252 52.00 2025-02-12
162 2025-02-11 1,606,501 -400 3.55 45,218,856 82,895,452 51.60 2025-02-07
163 2025-02-10 1,606,901 600 3.55 45,218,856 81,951,951 51.00 2025-02-06
164 2025-02-06 1,606,301 -600 3.55 45,218,856 82,724,502 51.50 2025-02-04
165 2025-02-05 1,606,901 -600 3.55 45,218,856 82,192,986 51.15 2025-02-03
166 2025-02-04 1,607,501 200 3.55 45,218,856 81,018,050 50.40 2025-01-27
167 2025-01-24 1,607,301 620 3.55 45,218,856 80,365,050 50.00 2025-01-22
168 2025-01-20 1,606,681 -200 3.55 45,218,856 79,932,380 49.75 2025-01-16
169 2025-01-16 1,606,881 800 3.55 45,218,856 80,585,082 50.15 2025-01-14
170 2025-01-15 1,606,081 200 3.55 45,218,856 81,669,219 50.85 2025-01-13
171 2025-01-10 1,605,881 -47 3.55 45,218,856 83,024,048 51.70 2025-01-08
172 2025-01-07 1,605,928 -200 3.55 45,218,856 82,785,588 51.55 2025-01-03
173 2025-01-03 1,606,128 -800 3.55 45,218,856 81,591,302 50.80 2024-12-30
174 2024-12-30 1,606,928 -5,200 3.55 45,218,856 81,872,982 50.95 2024-12-23
175 2024-12-27 1,612,128 -1,400 3.57 45,218,856 81,170,645 50.35 2024-12-20
176 2024-12-23 1,613,528 400 3.57 45,218,856 81,321,811 50.40 2024-12-19
177 2024-12-20 1,613,128 1,000 3.57 45,218,856 81,382,308 50.45 2024-12-18
178 2024-12-18 1,612,128 400 3.57 45,218,856 82,218,528 51.00 2024-12-16
179 2024-12-16 1,611,728 600 3.56 45,218,856 80,586,400 50.00 2024-12-12
180 2024-12-09 1,611,128 10,000 3.56 45,218,856 80,717,513 50.10 2024-12-05
181 2024-12-06 1,601,128 2,200 3.54 45,218,856 80,216,513 50.10 2024-12-04
182 2024-12-02 1,598,928 1,200 3.54 45,218,856 79,626,614 49.80 2024-11-28
183 2024-11-29 1,597,728 1,400 3.53 45,218,856 79,726,627 49.90 2024-11-27
184 2024-11-28 1,596,328 1,800 3.53 45,218,856 79,736,584 49.95 2024-11-26
185 2024-11-26 1,594,528 -1,000 3.53 45,218,856 80,523,664 50.50 2024-11-22
186 2024-11-22 1,595,528 1,400 3.53 45,218,856 80,574,164 50.50 2024-11-20
187 2024-11-18 1,594,128 56,200 3.53 45,218,856 82,097,592 51.50 2024-11-14
188 2024-11-15 1,537,928 1,400 3.40 45,218,856 79,972,256 52.00 2024-11-13
189 2024-11-08 1,536,528 1,000 3.40 45,218,856 79,899,456 52.00 2024-11-06
190 2024-11-07 1,535,528 800 3.40 45,218,856 79,079,692 51.50 2024-11-05
191 2024-11-05 1,534,728 10,800 3.39 45,276,856 80,419,747 52.40 2024-11-01
192 2024-11-04 1,523,928 -2,000 3.37 45,276,856 80,234,809 52.65 2024-10-31
193 2024-11-01 1,525,928 -6,400 3.37 45,276,856 80,797,888 52.95 2024-10-30
194 2024-10-31 1,532,328 -200 3.38 45,276,856 81,366,617 53.10 2024-10-29
195 2024-10-30 1,532,528 -13,600 3.38 45,276,856 81,223,984 53.00 2024-10-28
196 2024-10-29 1,546,128 -15,108 3.41 45,276,856 80,785,188 52.25 2024-10-25
197 2024-10-28 1,561,236 400 3.45 45,276,856 81,652,643 52.30 2024-10-24
198 2024-10-24 1,560,836 2,600 3.45 45,276,856 80,851,305 51.80 2024-10-22
199 2024-10-23 1,558,236 1,400 3.44 45,276,856 80,794,537 51.85 2024-10-21
200 2024-10-22 1,556,836 -200 3.44 45,276,856 80,177,054 51.50 2024-10-18
201 2024-10-21 1,557,036 -1,000 3.44 45,276,856 77,929,652 50.05 2024-10-17
202 2024-10-17 1,558,036 2,800 3.44 45,276,856 77,901,800 50.00 2024-10-15
203 2024-10-16 1,555,236 -1,000 3.43 45,276,856 79,161,512 50.90 2024-10-14
204 2024-10-14 1,556,236 -73,600 3.44 45,276,856 79,290,224 50.95 2024-10-09
205 2024-10-10 1,629,836 7,800 3.60 45,276,856 84,099,538 51.60 2024-10-08
206 2024-10-09 1,622,036 8,800 3.58 45,276,856 85,967,908 53.00 2024-10-07
207 2024-10-08 1,613,236 800 3.56 45,276,856 84,856,214 52.60 2024-10-04
208 2024-10-07 1,612,436 9,600 3.56 45,276,856 84,249,781 52.25 2024-10-03
209 2024-10-04 1,602,836 17,000 3.54 45,276,856 84,549,599 52.75 2024-10-02
210 2024-10-03 1,585,836 6,400 3.50 45,276,856 82,463,472 52.00 2024-09-30
211 2024-10-02 1,579,436 2,200 3.49 45,276,856 82,841,418 52.45 2024-09-27
212 2024-09-30 1,577,236 1,000 3.48 45,276,856 81,543,101 51.70 2024-09-26
213 2024-09-27 1,576,236 11,200 3.48 45,276,856 79,836,353 50.65 2024-09-25
214 2024-09-26 1,565,036 -200 3.46 45,276,856 80,990,613 51.75 2024-09-24
215 2024-09-25 1,565,236 9,200 3.46 45,276,856 79,044,418 50.50 2024-09-23
216 2024-09-24 1,556,036 13,600 3.44 45,276,856 79,357,836 51.00 2024-09-20
217 2024-09-23 1,542,436 6,200 3.41 45,276,856 79,281,210 51.40 2024-09-19
218 2024-09-20 1,536,236 2,600 3.39 45,276,856 79,423,401 51.70 2024-09-17
219 2024-09-19 1,533,636 -200 3.39 45,276,856 79,288,981 51.70 2024-09-16
220 2024-09-12 1,533,836 -7,800 3.39 45,276,856 76,154,957 49.65 2024-09-10
221 2024-09-10 1,541,636 200 3.40 45,276,856 78,006,782 50.60 2024-09-05
222 2024-09-09 1,541,436 3,200 3.40 45,276,856 77,919,590 50.55 2024-09-04
223 2024-09-04 1,538,236 1,800 3.40 45,276,856 78,450,036 51.00 2024-09-02
224 2024-09-03 1,536,436 3,200 3.39 45,276,856 79,510,563 51.75 2024-08-30
225 2024-09-02 1,533,236 3,600 3.39 45,276,856 79,344,963 51.75 2024-08-29
226 2024-08-30 1,529,636 1,000 3.38 45,276,856 79,158,663 51.75 2024-08-28
227 2024-08-29 1,528,636 3,200 3.38 45,276,856 79,183,345 51.80 2024-08-27
228 2024-08-28 1,525,436 1,400 3.37 45,276,856 79,093,857 51.85 2024-08-26
229 2024-08-27 1,524,036 400 3.37 45,276,856 77,116,222 50.60 2024-08-23
230 2024-08-23 1,523,636 -4,600 3.37 45,276,856 78,543,436 51.55 2024-08-21
231 2024-08-22 1,528,236 600 3.38 45,276,856 78,856,978 51.60 2024-08-20
232 2024-08-21 1,527,636 800 3.37 45,276,856 78,749,636 51.55 2024-08-19
233 2024-08-20 1,526,836 200 3.37 45,276,856 79,395,472 52.00 2024-08-16
234 2024-08-19 1,526,636 1,000 3.37 45,276,856 79,385,072 52.00 2024-08-15
235 2024-08-16 1,525,636 3,200 3.37 45,276,856 77,807,436 51.00 2024-08-14
236 2024-08-15 1,522,436 800 3.36 45,276,856 77,644,236 51.00 2024-08-13
237 2024-08-09 1,521,636 800 3.36 45,276,856 79,125,072 52.00 2024-08-07
238 2024-08-05 1,520,836 2,400 3.36 45,276,856 79,539,723 52.30 2024-08-01
239 2024-08-02 1,518,436 2,000 3.35 45,276,856 79,414,203 52.30 2024-07-31
240 2024-07-31 1,516,436 -400 3.35 45,276,856 79,612,890 52.50 2024-07-29
241 2024-07-30 1,516,836 1,400 3.35 45,276,856 80,316,466 52.95 2024-07-26
242 2024-07-29 1,515,436 71 3.35 45,276,856 80,621,195 53.20 2024-07-25
243 2024-07-22 1,515,365 -400 3.35 45,276,856 80,768,955 53.30 2024-07-18
244 2024-07-17 1,515,765 1,600 3.35 45,276,856 81,851,310 54.00 2024-07-15
245 2024-07-16 1,514,165 -800 3.34 45,276,856 79,872,204 52.75 2024-07-12
246 2024-07-15 1,514,965 -2,000 3.35 45,276,856 81,429,369 53.75 2024-07-11
247 2024-06-27 1,516,965 2,000 3.35 45,276,856 83,433,075 55.00 2024-06-25
248 2024-06-17 1,514,965 1,400 3.35 45,276,856 84,838,040 56.00 2024-06-13
249 2024-06-12 1,513,565 1,600 3.34 45,276,856 84,759,640 56.00 2024-06-07
250 2024-06-11 1,511,965 1,200 3.34 45,276,856 84,670,040 56.00 2024-06-06
251 2024-06-05 1,510,765 1,600 3.34 45,276,856 84,602,840 56.00 2024-06-03
252 2024-06-03 1,509,165 1,600 3.33 45,276,856 84,965,990 56.30 2024-05-30
253 2024-05-30 1,507,565 800 3.33 45,276,856 83,368,345 55.30 2024-05-28
254 2024-05-23 1,506,765 -1,800 3.33 45,276,856 83,474,781 55.40 2024-05-21
255 2024-05-21 1,508,565 200 3.33 45,276,856 82,216,793 54.50 2024-05-17
256 2024-05-20 1,508,365 1,000 3.33 45,276,856 83,035,493 55.05 2024-05-16
257 2024-05-16 1,507,365 -200 3.33 45,276,856 82,905,075 55.00 2024-05-13
258 2024-05-09 1,507,565 -800 3.33 45,276,856 82,916,075 55.00 2024-05-07
259 2024-05-03 1,508,365 -200 3.33 45,276,856 82,960,075 55.00 2024-04-30
260 2024-04-30 1,508,565 800 3.33 45,276,856 82,971,075 55.00 2024-04-26
261 2024-04-26 1,507,765 1,400 3.33 45,276,856 81,720,863 54.20 2024-04-24
262 2024-04-24 1,506,365 -2,000 3.33 45,276,856 82,548,802 54.80 2024-04-22
263 2024-04-16 1,508,365 600 3.33 45,276,856 85,675,132 56.80 2024-04-12
264 2024-04-12 1,507,765 400 3.33 45,276,856 84,434,840 56.00 2024-04-10
265 2024-04-09 1,507,365 -800 3.33 45,276,856 84,412,440 56.00 2024-04-05
266 2024-03-27 1,508,165 12,300 3.33 45,276,856 86,644,079 57.45 2024-03-25
267 2024-03-22 1,495,865 -400 3.30 45,276,856 85,339,098 57.05 2024-03-20
268 2024-03-14 1,496,265 800 3.30 45,276,856 87,082,623 58.20 2024-03-12
269 2024-03-11 1,495,465 -600 3.30 45,276,856 85,989,238 57.50 2024-03-07
270 2024-03-08 1,496,065 2,600 3.30 45,276,856 86,397,754 57.75 2024-03-06
271 2024-03-07 1,493,465 1,400 3.30 45,276,856 84,380,773 56.50 2024-03-05
272 2024-03-05 1,492,065 -2,000 3.30 45,276,856 83,555,640 56.00 2024-03-01
273 2024-03-04 1,494,065 800 3.30 45,276,856 84,265,266 56.40 2024-02-29
274 2024-03-01 1,493,265 -1,200 3.30 45,276,856 83,996,156 56.25 2024-02-28
275 2024-02-29 1,494,465 -400 3.30 45,276,856 83,092,254 55.60 2024-02-27
276 2024-02-28 1,494,865 -1,390 3.30 45,276,856 84,160,900 56.30 2024-02-26
277 2024-02-27 1,496,255 -12,500 3.30 45,276,856 84,688,033 56.60 2024-02-23
278 2024-02-23 1,508,755 -1,800 3.33 45,276,856 86,602,537 57.40 2024-02-21
279 2024-02-22 1,510,555 -11,900 3.34 45,276,856 86,101,635 57.00 2024-02-20
280 2024-02-15 1,522,455 13,415 3.36 45,276,856 86,018,708 56.50 2024-02-08
281 2024-02-14 1,509,040 -20,800 3.33 45,276,856 86,015,280 57.00 2024-02-07
282 2024-02-08 1,529,840 800 3.38 45,276,856 87,965,800 57.50 2024-02-06
283 2024-02-07 1,529,040 400 3.38 45,276,856 87,919,800 57.50 2024-02-05
284 2024-02-02 1,528,640 7,600 3.38 45,276,856 87,896,800 57.50 2024-01-31
285 2024-02-01 1,521,040 400 3.36 45,276,856 85,938,760 56.50 2024-01-30
286 2024-01-30 1,520,640 3,600 3.36 45,276,856 85,992,192 56.55 2024-01-26
287 2024-01-26 1,517,040 -200 3.35 45,276,856 84,954,240 56.00 2024-01-24
288 2024-01-25 1,517,240 -400 3.35 45,276,856 85,724,060 56.50 2024-01-23
289 2024-01-24 1,517,640 600 3.35 45,276,856 83,166,672 54.80 2024-01-22
290 2024-01-23 1,517,040 200 3.35 45,276,856 86,471,280 57.00 2024-01-19
291 2024-01-22 1,516,840 200 3.35 45,276,856 86,459,880 57.00 2024-01-18
292 2024-01-15 1,516,640 6,600 3.35 45,276,856 87,661,792 57.80 2024-01-11
293 2024-01-12 1,510,040 200 3.34 45,276,856 90,602,400 60.00 2024-01-10
294 2024-01-11 1,509,840 200 3.33 45,276,856 89,533,512 59.30 2024-01-09
295 2024-01-08 1,509,640 400 3.33 45,276,856 89,823,580 59.50 2024-01-04
296 2024-01-03 1,509,240 1,200 3.33 45,276,856 89,347,008 59.20 2023-12-29
297 2024-01-02 1,508,040 400 3.33 45,276,856 88,220,340 58.50 2023-12-28
298 2023-12-21 1,507,640 -200 3.33 45,276,856 88,347,704 58.60 2023-12-19
299 2023-12-15 1,507,840 3,000 3.33 45,276,856 90,093,440 59.75 2023-12-13
300 2023-12-14 1,504,840 200 3.32 45,276,856 91,268,546 60.65 2023-12-12
301 2023-12-13 1,504,640 -200 3.32 45,276,856 88,773,760 59.00 2023-12-11
302 2023-12-08 1,504,840 -200 3.32 45,276,856 90,290,400 60.00 2023-12-06
303 2023-12-01 1,505,040 1,600 3.32 45,276,856 91,807,440 61.00 2023-11-29
304 2023-11-30 1,503,440 600 3.32 45,276,856 91,709,840 61.00 2023-11-28
305 2023-11-22 1,502,840 -1,000 3.32 45,276,856 90,170,400 60.00 2023-11-20
306 2023-11-17 1,503,840 1,200 3.32 45,276,856 90,982,320 60.50 2023-11-15
307 2023-11-15 1,502,640 -1,000 3.32 45,276,856 90,008,136 59.90 2023-11-13
308 2023-11-13 1,503,640 -1,600 3.32 45,276,856 90,068,036 59.90 2023-11-09
309 2023-11-10 1,505,240 600 3.32 45,276,856 90,690,710 60.25 2023-11-08
310 2023-11-07 1,504,640 400 3.32 45,276,856 90,955,488 60.45 2023-11-03
311 2023-10-31 1,504,240 400 3.32 45,276,856 92,510,760 61.50 2023-10-27
312 2023-10-27 1,503,840 200 3.32 45,276,856 90,681,552 60.30 2023-10-25
313 2023-10-20 1,503,640 -200 3.32 45,276,856 91,045,402 60.55 2023-10-18
314 2023-10-19 1,503,840 200 3.32 45,276,856 92,486,160 61.50 2023-10-17
315 2023-10-18 1,503,640 400 3.32 45,276,856 92,473,860 61.50 2023-10-16
316 2023-10-12 1,503,240 -400 3.32 45,276,856 91,396,992 60.80 2023-10-10
317 2023-10-10 1,503,640 -200 3.32 45,276,856 93,977,500 62.50 2023-10-06
318 2023-10-09 1,503,840 200 3.32 45,276,856 93,990,000 62.50 2023-10-05
319 2023-10-06 1,503,640 400 3.32 45,276,856 94,353,410 62.75 2023-10-04
320 2023-09-29 1,503,240 -1,000 3.32 45,276,856 97,409,952 64.80 2023-09-27
321 2023-09-26 1,504,240 -1,000 3.32 45,276,856 97,775,600 65.00 2023-09-22
322 2023-09-25 1,505,240 -1,800 3.32 45,276,856 97,690,076 64.90 2023-09-21
323 2023-09-22 1,507,040 3,293 3.33 45,276,856 98,108,304 65.10 2023-09-20
324 2023-09-06 1,503,747 600 3.32 45,276,856 101,653,297 67.60 2023-09-04
325 2023-09-04 1,503,147 400 3.32 45,276,856 99,959,276 66.50 2023-08-30
326 2023-08-31 1,502,747 800 3.32 45,276,856 99,181,302 66.00 2023-08-29
327 2023-08-29 1,501,947 2,000 3.32 45,276,856 97,326,166 64.80 2023-08-25
328 2023-08-25 1,499,947 -2,000 3.31 45,276,856 94,496,661 63.00 2023-08-23
329 2023-08-24 1,501,947 200 3.32 45,276,856 96,575,192 64.30 2023-08-22
330 2023-08-23 1,501,747 -600 3.32 45,276,856 97,388,293 64.85 2023-08-21
331 2023-08-22 1,502,347 200 3.32 45,276,856 100,657,249 67.00 2023-08-18
332 2023-08-21 1,502,147 3,000 3.32 45,276,856 101,995,781 67.90 2023-08-17
333 2023-08-16 1,499,147 1,000 3.31 45,276,856 101,792,081 67.90 2023-08-14
334 2023-07-28 1,498,147 600 3.31 45,276,856 102,323,440 68.30 2023-07-26
335 2023-07-27 1,497,547 400 3.31 45,276,856 102,581,970 68.50 2023-07-25
336 2023-07-20 1,497,147 200 3.31 45,276,856 101,805,996 68.00 2023-07-18
337 2023-07-18 1,496,947 5,000 3.31 45,276,856 102,989,954 68.80 2023-07-13
338 2023-07-10 1,491,947 400 3.30 45,276,856 104,436,290 70.00 2023-07-06
339 2023-07-07 1,491,547 600 3.29 45,276,856 104,408,290 70.00 2023-07-05
340 2023-07-06 1,490,947 200 3.29 45,276,856 105,260,858 70.60 2023-07-04
341 2023-07-05 1,490,747 -400 3.29 45,276,856 103,905,066 69.70 2023-07-03
342 2023-07-03 1,491,147 -1,400 3.29 45,276,856 105,274,978 70.60 2023-06-29
343 2023-06-30 1,492,547 -1,000 3.30 45,276,856 105,970,837 71.00 2023-06-28
344 2023-06-28 1,493,547 -100 3.30 45,276,856 106,041,837 71.00 2023-06-26
345 2023-06-19 1,493,647 600 3.30 45,276,856 106,048,937 71.00 2023-06-15
346 2023-06-07 1,493,047 5,100 3.30 45,276,856 104,513,290 70.00 2023-06-05
347 2023-06-05 1,487,947 -6,590 3.29 45,276,856 107,876,158 72.50 2023-06-01
348 2023-06-02 1,494,537 200 3.30 45,276,856 104,692,317 70.05 2023-05-31
349 2023-05-30 1,494,337 -1,000 3.30 45,276,856 105,126,608 70.35 2023-05-25
350 2023-05-29 1,495,337 -200 3.30 45,276,856 107,664,264 72.00 2023-05-24
351 2023-05-08 1,495,537 200 3.30 45,276,856 107,379,557 71.80 2023-05-04
352 2023-05-03 1,495,337 -600 3.30 45,276,856 107,664,264 72.00 2023-04-28
353 2023-04-27 1,495,937 2,000 3.30 45,276,856 107,707,464 72.00 2023-04-25
354 2023-04-26 1,493,937 2,000 3.30 45,276,856 107,563,464 72.00 2023-04-24
355 2023-04-17 1,491,937 -800 3.30 45,276,856 111,149,307 74.50 2023-04-13
356 2023-04-14 1,492,737 21,800 3.30 45,276,856 112,179,186 75.15 2023-04-12
357 2023-04-11 1,470,937 -200 3.25 45,276,856 111,497,025 75.80 2023-04-04
358 2023-03-22 1,471,137 -2,400 3.25 45,285,456 112,541,981 76.50 2023-03-20
359 2023-03-21 1,473,537 -1,154 3.25 45,285,456 114,935,886 78.00 2023-03-17
360 2023-03-17 1,474,691 400 3.26 45,285,456 117,975,280 80.00 2023-03-15
361 2023-03-14 1,474,291 -400 3.25 45,296,856 115,584,414 78.40 2023-03-10
362 2023-03-13 1,474,691 -1,400 3.26 45,296,856 115,468,305 78.30 2023-03-09
363 2023-03-10 1,476,091 -1,800 3.26 45,296,856 112,182,916 76.00 2023-03-08
364 2023-03-09 1,477,891 -1,400 3.26 45,308,056 110,841,825 75.00 2023-03-07
365 2023-03-08 1,479,291 1,400 3.26 45,308,056 109,467,534 74.00 2023-03-06
366 2023-03-07 1,477,891 -600 3.26 45,308,056 108,772,778 73.60 2023-03-03
367 2023-03-06 1,478,491 -2,000 3.26 45,308,056 105,712,107 71.50 2023-03-02
368 2023-03-03 1,480,491 -2,000 3.27 45,308,056 104,966,812 70.90 2023-03-01
369 2023-03-01 1,482,491 -200 3.27 45,308,056 105,108,612 70.90 2023-02-27
370 2023-02-24 1,482,691 -200 3.27 45,308,056 105,419,330 71.10 2023-02-22
371 2023-02-23 1,482,891 -5,400 3.27 45,308,056 103,802,370 70.00 2023-02-21
372 2023-02-22 1,488,291 -3,075 3.28 45,308,056 104,552,443 70.25 2023-02-20
373 2023-02-16 1,491,366 200 3.29 45,308,056 106,036,123 71.10 2023-02-14
374 2023-02-15 1,491,166 -3,000 3.29 45,308,056 106,767,486 71.60 2023-02-13
375 2023-02-03 1,494,166 -2,200 3.30 45,308,056 108,177,618 72.40 2023-02-01
376 2023-02-02 1,496,366 -1,200 3.30 45,308,056 109,159,900 72.95 2023-01-31
377 2023-02-01 1,497,566 -1,800 3.31 45,308,056 107,375,482 71.70 2023-01-30
378 2023-01-30 1,499,366 200 3.31 45,308,056 108,704,035 72.50 2023-01-26
379 2023-01-20 1,499,166 -600 3.31 45,308,056 108,689,535 72.50 2023-01-18
380 2023-01-19 1,499,766 600 3.31 45,308,056 108,433,082 72.30 2023-01-17
381 2023-01-18 1,499,166 -1,000 3.31 45,308,056 109,738,951 73.20 2023-01-16
382 2023-01-16 1,500,166 -5,600 3.31 45,308,056 109,212,085 72.80 2023-01-12
383 2023-01-13 1,505,766 400 3.32 45,308,056 109,544,477 72.75 2023-01-11
384 2023-01-12 1,505,366 -2,000 3.32 45,308,056 108,386,352 72.00 2023-01-10
385 2023-01-11 1,507,366 200 3.33 45,308,056 107,399,828 71.25 2023-01-09
386 2023-01-10 1,507,166 -2,000 3.33 45,308,056 108,139,161 71.75 2023-01-06
387 2023-01-09 1,509,166 -600 3.33 45,308,056 108,659,952 72.00 2023-01-05
388 2023-01-05 1,509,766 1,600 3.33 45,308,056 107,646,316 71.30 2023-01-03
389 2022-12-30 1,508,166 -1,000 3.33 45,308,056 110,096,118 73.00 2022-12-28
390 2022-12-29 1,509,166 400 3.33 45,308,056 108,659,952 72.00 2022-12-23
391 2022-12-22 1,508,766 -1,800 3.33 45,308,056 108,329,399 71.80 2022-12-20
392 2022-12-21 1,510,566 1,000 3.33 45,308,056 109,062,865 72.20 2022-12-19
393 2022-12-20 1,509,566 -7,200 3.33 45,308,056 107,179,186 71.00 2022-12-16
394 2022-12-19 1,516,766 -200 3.35 45,308,056 107,690,386 71.00 2022-12-15
395 2022-12-16 1,516,966 -800 3.35 45,308,056 110,435,125 72.80 2022-12-14
396 2022-12-15 1,517,766 -200 3.35 45,308,056 113,832,450 75.00 2022-12-13
397 2022-12-14 1,517,966 200 3.35 45,308,056 112,329,484 74.00 2022-12-12
398 2022-12-13 1,517,766 2,000 3.35 45,308,056 110,645,141 72.90 2022-12-09
399 2022-12-12 1,515,766 -600 3.35 45,308,056 104,284,701 68.80 2022-12-08
400 2022-12-09 1,516,366 -800 3.35 45,308,056 104,325,981 68.80 2022-12-07
401 2022-12-07 1,517,166 -1,400 3.35 45,308,056 103,925,871 68.50 2022-12-05
402 2022-12-06 1,518,566 1,000 3.35 45,308,056 104,021,771 68.50 2022-12-02
403 2022-12-02 1,517,566 -1,200 3.35 45,308,056 103,953,271 68.50 2022-11-30
404 2022-11-23 1,518,766 -200 3.35 45,308,056 104,491,101 68.80 2022-11-21
405 2022-11-16 1,518,966 200 3.35 45,308,056 106,327,620 70.00 2022-11-14
406 2022-11-15 1,518,766 200 3.35 45,308,056 103,276,088 68.00 2022-11-11
407 2022-11-09 1,518,566 400 3.35 45,308,056 102,047,635 67.20 2022-11-07
408 2022-11-08 1,518,166 200 3.35 45,308,056 102,476,205 67.50 2022-11-04
409 2022-11-01 1,517,966 200 3.35 45,308,056 101,551,925 66.90 2022-10-28
410 2022-10-26 1,517,766 -600 3.35 45,308,056 102,525,093 67.55 2022-10-24
411 2022-10-25 1,518,366 -400 3.35 45,308,056 103,248,888 68.00 2022-10-21
412 2022-10-24 1,518,766 200 3.35 45,308,056 103,276,088 68.00 2022-10-20
413 2022-10-19 1,518,566 400 3.35 45,308,056 104,705,126 68.95 2022-10-17
414 2022-10-18 1,518,166 200 3.35 45,308,056 104,298,004 68.70 2022-10-14
415 2022-10-07 1,517,966 -11 3.35 45,308,056 113,847,450 75.00 2022-10-05
416 2022-10-06 1,517,977 200 3.35 45,308,056 112,330,298 74.00 2022-10-03
417 2022-10-05 1,517,777 -800 3.35 45,308,056 113,833,275 75.00 2022-09-30
418 2022-10-03 1,518,577 -1,000 3.35 45,308,056 113,893,275 75.00 2022-09-29
419 2022-09-30 1,519,577 600 3.35 45,308,056 113,968,275 75.00 2022-09-28
420 2022-09-29 1,518,977 39,543 3.35 45,308,056 115,973,894 76.35 2022-09-27
421 2022-09-22 1,479,434 -1,000 3.27 45,308,056 111,993,154 75.70 2022-09-20
422 2022-09-19 1,480,434 200 3.27 45,308,056 116,214,069 78.50 2022-09-15
423 2022-09-16 1,480,234 200 3.27 45,308,056 116,272,381 78.55 2022-09-14
424 2022-09-15 1,480,034 600 3.27 45,308,056 119,142,737 80.50 2022-09-13
425 2022-09-14 1,479,434 200 3.27 45,308,056 118,946,494 80.40 2022-09-09
426 2022-09-07 1,479,234 -1,400 3.26 45,308,056 119,817,954 81.00 2022-09-05
427 2022-09-06 1,480,634 -2,000 3.27 45,308,056 119,931,354 81.00 2022-09-02
428 2022-09-05 1,482,634 -1,800 3.27 45,308,056 120,093,354 81.00 2022-09-01
429 2022-09-01 1,484,434 -200 3.28 45,308,056 120,684,484 81.30 2022-08-30
430 2022-08-31 1,484,634 400 3.28 45,308,056 120,997,671 81.50 2022-08-29
431 2022-08-30 1,484,234 1,000 3.28 45,308,056 122,449,305 82.50 2022-08-26
432 2022-08-22 1,483,234 -5,000 3.27 45,308,056 119,103,690 80.30 2022-08-18
433 2022-08-19 1,488,234 -1,000 3.28 45,308,056 120,546,954 81.00 2022-08-17
434 2022-08-18 1,489,234 -1,600 3.29 45,308,056 120,330,107 80.80 2022-08-16
435 2022-08-17 1,490,834 -1,000 3.29 45,308,056 120,235,762 80.65 2022-08-15
436 2022-08-16 1,491,834 -1,000 3.29 45,308,056 120,838,554 81.00 2022-08-12
437 2022-08-12 1,492,834 -1,000 3.29 45,308,056 120,919,554 81.00 2022-08-10
438 2022-08-10 1,493,834 200 3.30 45,308,056 121,000,554 81.00 2022-08-08
439 2022-08-09 1,493,634 400 3.30 45,308,056 122,851,397 82.25 2022-08-05
440 2022-08-05 1,493,234 1,000 3.30 45,308,056 122,445,188 82.00 2022-08-03
441 2022-08-04 1,492,234 200 3.29 45,308,056 126,019,161 84.45 2022-08-02
442 2022-08-03 1,492,034 1,400 3.29 45,308,056 126,822,890 85.00 2022-08-01
443 2022-07-14 1,490,634 400 3.29 45,308,056 130,579,538 87.60 2022-07-12
444 2022-07-08 1,490,234 1,400 3.29 45,308,056 131,140,592 88.00 2022-07-06
445 2022-07-07 1,488,834 -400 3.29 45,308,056 131,166,275 88.10 2022-07-05
446 2022-07-06 1,489,234 -1,345 3.29 45,308,056 131,499,362 88.30 2022-07-04
447 2022-06-30 1,490,579 -600 3.29 45,308,056 131,170,952 88.00 2022-06-28
448 2022-06-29 1,491,179 1,000 3.29 45,308,056 131,521,988 88.20 2022-06-27
449 2022-06-28 1,490,179 -1,000 3.29 45,308,056 133,967,092 89.90 2022-06-24
450 2022-06-27 1,491,179 -1,000 3.29 45,308,056 133,013,167 89.20 2022-06-23
451 2022-06-24 1,492,179 -1,000 3.29 45,308,056 133,550,021 89.50 2022-06-22
452 2022-06-23 1,493,179 -1,200 3.30 45,308,056 134,236,792 89.90 2022-06-21
453 2022-06-22 1,494,379 -600 3.30 45,308,056 133,448,045 89.30 2022-06-20
454 2022-06-17 1,494,979 -400 3.30 45,308,056 133,501,625 89.30 2022-06-15
455 2022-06-16 1,495,379 -24 3.30 45,308,056 134,509,341 89.95 2022-06-14
456 2022-06-15 1,495,403 -2,400 3.30 45,308,056 134,586,270 90.00 2022-06-13
457 2022-06-08 1,497,803 -200 3.31 45,308,056 134,802,270 90.00 2022-06-06
458 2022-05-30 1,498,003 7,075 3.31 45,308,056 135,269,671 90.30 2022-05-26
459 2022-05-27 1,490,928 -200 3.29 45,308,056 134,183,520 90.00 2022-05-25
460 2022-05-26 1,491,128 -400 3.29 45,308,056 134,052,407 89.90 2022-05-24
461 2022-05-17 1,491,528 -5,000 3.29 45,308,056 132,745,992 89.00 2022-05-13
462 2022-05-16 1,496,528 400 3.30 45,308,056 130,946,200 87.50 2022-05-12
463 2022-05-12 1,496,128 -48 3.30 45,308,056 131,584,458 87.95 2022-05-10
464 2022-05-10 1,496,176 -424 3.30 45,308,056 133,010,046 88.90 2022-05-05
465 2022-05-06 1,496,600 -2,000 3.30 45,308,056 131,700,800 88.00 2022-05-04
466 2022-05-05 1,498,600 -36 3.31 45,308,056 132,476,240 88.40 2022-05-03
467 2022-05-04 1,498,636 -200 3.31 45,308,056 132,479,422 88.40 2022-04-29
468 2022-05-03 1,498,836 -1,000 3.31 45,308,056 131,597,801 87.80 2022-04-28
469 2022-04-29 1,499,836 -600 3.31 45,308,056 132,585,502 88.40 2022-04-27
470 2022-04-28 1,500,436 -1,800 3.31 45,308,056 131,738,281 87.80 2022-04-26
471 2022-04-27 1,502,236 -1,600 3.32 45,308,056 133,098,110 88.60 2022-04-25
472 2022-04-25 1,503,836 200 3.32 45,308,056 134,442,938 89.40 2022-04-21
473 2022-04-22 1,503,636 -3,400 3.32 45,308,056 133,898,786 89.05 2022-04-20
474 2022-04-21 1,507,036 -1,000 3.33 45,308,056 135,030,426 89.60 2022-04-19
475 2022-04-20 1,508,036 -800 3.33 45,308,056 134,667,615 89.30 2022-04-14
476 2022-04-19 1,508,836 -2,000 3.33 45,308,056 134,663,613 89.25 2022-04-13
477 2022-04-13 1,510,836 -600 3.33 45,308,056 134,313,320 88.90 2022-04-11
478 2022-04-08 1,511,436 -800 3.34 45,308,056 135,878,096 89.90 2022-04-06
479 2022-04-04 1,512,236 1,000 3.34 45,308,056 140,637,948 93.00 2022-03-31
480 2022-03-31 1,511,236 200 3.34 45,308,056 140,544,948 93.00 2022-03-29
481 2022-03-30 1,511,036 -400 3.34 45,308,056 138,864,208 91.90 2022-03-28
482 2022-03-25 1,511,436 -800 3.34 45,308,056 139,807,830 92.50 2022-03-23
483 2022-03-22 1,512,236 -7,384 3.34 45,308,056 135,647,569 89.70 2022-03-18
484 2022-03-21 1,519,620 -200 3.35 45,308,056 138,817,287 91.35 2022-03-17
485 2022-03-17 1,519,820 -4,800 3.35 45,308,056 134,352,088 88.40 2022-03-15
486 2022-03-16 1,524,620 200 3.37 45,308,056 139,502,730 91.50 2022-03-14
487 2022-03-09 1,524,420 -200 3.36 45,308,056 141,466,176 92.80 2022-03-07
488 2022-03-08 1,524,620 200 3.37 45,308,056 143,314,280 94.00 2022-03-04
489 2022-03-04 1,524,420 -600 3.36 45,308,056 143,295,480 94.00 2022-03-02
490 2022-03-02 1,525,020 -800 3.37 45,308,056 144,038,139 94.45 2022-02-28
491 2022-03-01 1,525,820 -800 3.37 45,308,056 143,427,080 94.00 2022-02-25
492 2022-02-24 1,526,620 -1,400 3.37 45,308,056 144,647,245 94.75 2022-02-22
493 2022-02-23 1,528,020 800 3.37 45,308,056 145,161,900 95.00 2022-02-21
494 2022-02-18 1,527,220 200 3.37 45,308,056 146,613,120 96.00 2022-02-16
495 2022-02-15 1,527,020 -400 3.37 45,308,056 145,448,655 95.25 2022-02-11
496 2022-02-14 1,527,420 -800 3.37 45,308,056 146,021,352 95.60 2022-02-10
497 2022-02-08 1,528,220 42 3.37 45,308,056 145,868,599 95.45 2022-02-04
498 2022-02-07 1,528,178 1,200 3.37 45,308,056 144,260,003 94.40 2022-01-28
499 2022-02-04 1,526,978 -1,000 3.37 45,308,056 144,146,723 94.40 2022-01-27
500 2022-01-26 1,527,978 -400 3.37 45,308,056 143,706,331 94.05 2022-01-24
501 2022-01-24 1,528,378 -200 3.37 45,308,056 143,361,856 93.80 2022-01-20
502 2022-01-19 1,528,578 1,544 3.37 45,308,056 148,272,066 97.00 2022-01-17
503 2022-01-17 1,527,034 421 3.37 45,308,056 148,275,001 97.10 2022-01-13
504 2022-01-13 1,526,613 400 3.37 45,308,056 146,554,848 96.00 2022-01-11
505 2022-01-12 1,526,213 400 3.37 45,308,056 147,432,176 96.60 2022-01-10
506 2022-01-10 1,525,813 200 3.37 45,308,056 144,952,235 95.00 2022-01-06
507 2022-01-07 1,525,613 -1,200 3.37 45,308,056 146,840,251 96.25 2022-01-05
508 2022-01-05 1,526,813 600 3.37 45,308,056 145,047,235 95.00 2022-01-03
509 2022-01-04 1,526,213 4,000 3.37 45,308,056 144,990,235 95.00 2021-12-30
510 2022-01-03 1,522,213 -400 3.36 45,308,056 146,132,448 96.00 2021-12-29
511 2021-12-30 1,522,613 3,400 3.36 45,308,056 145,409,542 95.50 2021-12-28
512 2021-12-29 1,519,213 -1,200 3.35 45,308,056 146,148,291 96.20 2021-12-23
513 2021-12-28 1,520,413 -3,000 3.36 45,308,056 144,515,256 95.05 2021-12-22
514 2021-12-23 1,523,413 600 3.36 45,308,056 146,171,477 95.95 2021-12-21
515 2021-12-22 1,522,813 -1,000 3.36 45,308,056 146,190,048 96.00 2021-12-20
516 2021-12-20 1,523,813 800 3.36 45,308,056 149,028,911 97.80 2021-12-16
517 2021-12-17 1,523,013 220 3.36 45,308,056 149,026,822 97.85 2021-12-15
518 2021-12-16 1,522,793 -400 3.36 45,308,056 148,929,155 97.80 2021-12-14
519 2021-12-15 1,523,193 -2,600 3.36 45,308,056 149,425,233 98.10 2021-12-13
520 2021-12-13 1,525,793 800 3.37 45,308,056 149,985,452 98.30 2021-12-09
521 2021-12-10 1,524,993 200 3.37 45,308,056 149,754,313 98.20 2021-12-08
522 2021-12-09 1,524,793 200 3.37 45,308,056 150,954,507 99.00 2021-12-07
523 2021-12-08 1,524,593 400 3.36 45,308,056 150,934,707 99.00 2021-12-06
524 2021-12-06 1,524,193 -32 3.36 45,308,056 150,895,107 99.00 2021-12-02
525 2021-12-03 1,524,225 800 3.36 45,308,056 152,346,289 99.95 2021-12-01
526 2021-12-01 1,523,425 200 3.36 45,308,056 153,561,240 100.8 2021-11-29
527 2021-11-30 1,523,225 200 3.36 45,308,056 152,017,855 99.80 2021-11-26
528 2021-11-29 1,523,025 -1,800 3.36 45,308,056 152,302,500 100.0 2021-11-25
529 2021-11-26 1,524,825 564 3.37 45,308,056 153,549,878 100.7 2021-11-24
530 2021-11-22 1,524,261 200 3.36 45,308,056 152,426,100 100.0 2021-11-18
531 2021-11-19 1,524,061 800 3.36 45,308,056 153,015,724 100.4 2021-11-17
532 2021-11-18 1,523,261 400 3.36 45,308,056 152,783,078 100.3 2021-11-16
533 2021-11-17 1,522,861 2,000 3.36 45,308,056 154,265,819 101.3 2021-11-15
534 2021-11-16 1,520,861 200 3.36 45,308,056 153,911,133 101.2 2021-11-12
535 2021-11-15 1,520,661 -1,000 3.36 45,308,056 154,042,959 101.3 2021-11-11
536 2021-11-12 1,521,661 600 3.36 45,308,056 156,426,751 102.8 2021-11-10
537 2021-11-11 1,521,061 400 3.36 45,308,056 155,908,753 102.5 2021-11-09
538 2021-11-09 1,520,661 200 3.36 45,308,056 158,148,744 104.0 2021-11-05
539 2021-11-03 1,520,461 600 3.36 45,308,056 158,127,944 104.0 2021-11-01
540 2021-10-29 1,519,861 400 3.35 45,308,056 158,065,544 104.0 2021-10-27
541 2021-10-26 1,519,461 -1,000 3.35 45,308,056 158,479,782 104.3 2021-10-22
542 2021-10-25 1,520,461 400 3.36 45,308,056 158,432,036 104.2 2021-10-21
543 2021-10-18 1,520,061 200 3.35 45,308,056 159,606,405 105.0 2021-10-12
544 2021-10-12 1,519,861 600 3.35 45,308,056 159,585,405 105.0 2021-10-08
545 2021-10-08 1,519,261 1,000 3.35 45,308,056 157,699,292 103.8 2021-10-06
546 2021-10-07 1,518,261 -800 3.35 45,308,056 161,239,318 106.2 2021-10-05
547 2021-10-06 1,519,061 -200 3.35 45,308,056 161,628,090 106.4 2021-10-04
548 2021-10-05 1,519,261 2,800 3.35 45,308,056 162,560,927 107.0 2021-09-30
549 2021-10-04 1,516,461 800 3.35 45,308,056 162,261,327 107.0 2021-09-29
550 2021-09-30 1,515,661 -600 3.35 45,308,056 161,417,897 106.5 2021-09-28
551 2021-09-29 1,516,261 -2,000 3.35 45,308,056 160,723,666 106.0 2021-09-27
552 2021-09-24 1,518,261 2,000 3.35 45,308,056 161,542,970 106.4 2021-09-21
553 2021-09-23 1,516,261 -200 3.35 45,308,056 158,904,153 104.8 2021-09-20
554 2021-09-21 1,516,461 1,000 3.35 45,308,056 161,503,097 106.5 2021-09-17
555 2021-09-20 1,515,461 19,600 3.34 45,308,056 162,154,327 107.0 2021-09-16
556 2021-09-17 1,495,861 -4,964 3.30 45,308,056 160,057,127 107.0 2021-09-15
557 2021-09-16 1,500,825 1,600 3.31 45,308,056 160,888,440 107.2 2021-09-14
558 2021-09-15 1,499,225 600 3.31 45,308,056 159,217,695 106.2 2021-09-13
559 2021-09-10 1,498,625 10,200 3.31 45,308,056 159,303,838 106.3 2021-09-08
560 2021-09-09 1,488,425 600 3.29 45,308,056 159,112,633 106.9 2021-09-07
561 2021-09-08 1,487,825 200 3.28 45,308,056 159,643,623 107.3 2021-09-06
562 2021-09-07 1,487,625 -600 3.28 45,308,056 159,175,875 107.0 2021-09-03
563 2021-09-06 1,488,225 600 3.28 45,308,056 161,770,058 108.7 2021-09-02
564 2021-08-30 1,487,625 1,800 3.28 45,308,056 159,175,875 107.0 2021-08-26
565 2021-08-27 1,485,825 -200 3.28 45,308,056 160,171,935 107.8 2021-08-25
566 2021-08-26 1,486,025 -600 3.28 45,308,056 160,639,303 108.1 2021-08-24
567 2021-08-24 1,486,625 16,200 3.28 45,308,056 159,068,875 107.0 2021-08-20
568 2021-08-20 1,470,425 -1,200 3.25 45,308,056 158,217,730 107.6 2021-08-18
569 2021-08-19 1,471,625 -400 3.25 45,308,056 158,346,850 107.6 2021-08-17
570 2021-08-16 1,472,025 400 3.25 45,308,056 157,948,283 107.3 2021-08-12
571 2021-08-13 1,471,625 400 3.25 45,308,056 158,052,525 107.4 2021-08-11
572 2021-08-12 1,471,225 100,000 3.25 45,308,056 158,450,933 107.7 2021-08-10
573 2021-08-11 1,371,225 -175 3.03 45,308,056 147,406,688 107.5 2021-08-09
574 2021-08-10 1,371,400 200 3.03 45,308,056 146,191,240 106.6 2021-08-06
575 2021-08-09 1,371,200 1,800 3.03 45,308,056 146,718,400 107.0 2021-08-05
576 2021-08-05 1,369,400 2,600 3.02 45,308,056 146,799,680 107.2 2021-08-03
577 2021-08-04 1,366,800 200 3.02 45,308,056 147,341,040 107.8 2021-08-02
578 2021-08-03 1,366,600 -400 3.02 45,308,056 146,226,200 107.0 2021-07-30
579 2021-08-02 1,367,000 1,200 3.02 45,308,056 146,269,000 107.0 2021-07-29
580 2021-07-22 1,365,800 -200 3.01 45,308,056 146,960,080 107.6 2021-07-20
581 2021-07-16 1,366,000 -1,000 3.01 45,308,056 146,845,000 107.5 2021-07-14
582 2021-07-15 1,367,000 21,000 3.02 45,308,056 148,046,100 108.3 2021-07-13
583 2021-07-13 1,346,000 200 2.97 45,308,056 146,310,200 108.7 2021-07-09
584 2021-07-12 1,345,800 400 2.97 45,308,056 146,692,200 109.0 2021-07-08
585 2021-07-09 1,345,400 -2,800 2.97 45,308,056 147,455,840 109.6 2021-07-07
586 2021-07-08 1,348,200 -200 2.98 45,308,056 147,627,900 109.5 2021-07-06
587 2021-07-06 1,348,400 -2,000 2.98 45,308,056 146,975,600 109.0 2021-07-02
588 2021-07-05 1,350,400 -200 2.98 45,308,056 148,814,080 110.2 2021-06-30
589 2021-07-02 1,350,600 26,400 2.98 45,308,056 147,890,700 109.5 2021-06-29
590 2021-06-30 1,324,200 -400 2.92 45,308,056 146,588,940 110.7 2021-06-28
591 2021-06-29 1,324,600 -2,475,800 2.92 45,308,056 144,381,400 109.0 2021-06-25
592 2021-06-28 3,800,400 400 8.39 45,308,056 413,483,520 108.8 2021-06-24
593 2021-06-22 3,800,000 5,000 8.39 45,308,056 410,400,000 108.0 2021-06-18
594 2021-06-21 3,795,000 -600 8.38 45,308,056 409,860,000 108.0 2021-06-17
595 2021-06-16 3,795,600 2,200 8.38 45,308,056 410,304,360 108.1 2021-06-11
596 2021-06-11 3,793,400 1,000 8.37 45,308,056 411,963,240 108.6 2021-06-09
597 2021-06-10 3,792,400 -2,000 8.37 45,308,056 413,371,600 109.0 2021-06-08
598 2021-06-09 3,794,400 -12,000 8.37 45,308,056 415,107,360 109.4 2021-06-07
599 2021-06-08 3,806,400 -1,000 8.40 45,308,056 417,942,720 109.8 2021-06-04
600 2021-06-04 3,807,400 -1,000 8.40 45,308,056 415,006,600 109.0 2021-06-02
601 2021-06-03 3,808,400 2,400 8.41 45,308,056 418,162,320 109.8 2021-06-01
602 2021-06-02 3,806,000 200 8.40 45,308,056 413,712,200 108.7 2021-05-31
603 2021-06-01 3,805,800 -400 8.40 45,308,056 414,832,200 109.0 2021-05-28
604 2021-05-31 3,806,200 1,000 8.40 45,308,056 417,159,520 109.6 2021-05-27
605 2021-05-28 3,805,200 200 8.40 45,308,056 414,005,760 108.8 2021-05-26
606 2021-05-27 3,805,000 -1,000 8.40 45,308,056 414,745,000 109.0 2021-05-25
607 2021-05-26 3,806,000 1,200 8.40 45,308,056 413,331,600 108.6 2021-05-24
608 2021-05-25 3,804,800 -200 8.40 45,308,056 410,918,400 108.0 2021-05-21
609 2021-05-24 3,805,000 1,600 8.40 45,308,056 410,940,000 108.0 2021-05-20
610 2021-05-21 3,803,400 -400 8.39 45,308,056 406,963,800 107.0 2021-05-18
611 2021-05-20 3,803,800 -1,200 8.40 45,308,056 407,006,600 107.0 2021-05-17
612 2021-05-18 3,805,000 8,800 8.40 45,308,056 406,374,000 106.8 2021-05-14
613 2021-05-14 3,796,200 200 8.38 45,308,056 406,193,400 107.0 2021-05-12
614 2021-05-13 3,796,000 200 8.38 45,308,056 404,653,600 106.6 2021-05-11
615 2021-05-12 3,795,800 -1,000 8.38 45,308,056 404,252,700 106.5 2021-05-10
616 2021-05-11 3,796,800 -600 8.38 45,308,056 402,840,480 106.1 2021-05-07
617 2021-05-10 3,797,400 -200 8.38 45,308,056 400,625,700 105.5 2021-05-06
618 2021-05-07 3,797,600 -1,091,000 8.38 45,308,056 393,431,360 103.6 2021-05-05
619 2021-05-06 4,888,600 21,237 10.79 45,308,056 511,347,560 104.6 2021-05-04
620 2021-05-05 4,867,363 -200 10.74 45,308,056 509,612,906 104.7 2021-05-03
621 2021-05-03 4,867,563 1,000 10.74 45,308,056 508,173,577 104.4 2021-04-29
622 2021-04-30 4,866,563 400 10.74 45,308,056 505,149,239 103.8 2021-04-28
623 2021-04-29 4,866,163 400 10.74 45,308,056 501,214,789 103.0 2021-04-27
624 2021-04-23 4,865,763 200 10.74 45,308,056 493,874,945 101.5 2021-04-21
625 2021-04-21 4,865,563 -200 10.74 45,308,056 499,206,764 102.6 2021-04-19
626 2021-04-16 4,865,763 -1,400 10.74 45,308,056 498,740,708 102.5 2021-04-14
627 2021-04-15 4,867,163 6,800 10.74 45,308,056 497,424,059 102.2 2021-04-13
628 2021-04-14 4,860,363 200 10.73 45,308,056 495,757,026 102.0 2021-04-12
629 2021-04-13 4,860,163 -400 10.73 45,308,056 491,848,496 101.2 2021-04-09
630 2021-04-09 4,860,563 -1,343 10.73 45,308,056 496,263,482 102.1 2021-04-07
631 2021-04-07 4,861,906 1,200 10.73 45,308,056 486,190,600 100.0 2021-03-31
632 2021-04-01 4,860,706 400 10.73 45,308,056 486,556,671 100.1 2021-03-30
633 2021-03-29 4,860,306 -600 10.73 45,308,056 490,890,906 101.0 2021-03-25
634 2021-03-26 4,860,906 600 10.73 45,308,056 484,146,238 99.60 2021-03-24
635 2021-03-25 4,860,306 200 10.73 45,308,056 485,301,554 99.85 2021-03-23
636 2021-03-23 4,860,106 -600 10.73 45,308,056 485,767,595 99.95 2021-03-19
637 2021-03-22 4,860,706 200 10.73 45,308,056 489,473,094 100.7 2021-03-18
638 2021-03-19 4,860,506 -1,400 10.73 45,308,056 485,564,549 99.90 2021-03-17
639 2021-03-18 4,861,906 -370 10.73 45,308,056 485,461,314 99.85 2021-03-16
640 2021-03-17 4,862,276 400 10.73 45,308,056 486,227,600 100.0 2021-03-15
641 2021-03-16 4,861,876 800 10.73 45,308,056 486,187,600 100.0 2021-03-12
642 2021-03-15 4,861,076 -1,200 10.73 45,308,056 486,593,708 100.1 2021-03-11
643 2021-03-12 4,862,276 800 10.73 45,308,056 485,741,372 99.90 2021-03-10
644 2021-03-11 4,861,476 200 10.73 45,308,056 480,313,829 98.80 2021-03-09
645 2021-03-10 4,861,276 4,400 10.73 45,308,056 483,453,898 99.45 2021-03-08
646 2021-03-09 4,856,876 200 10.72 45,308,056 483,744,850 99.60 2021-03-05
647 2021-03-08 4,856,676 1,000 10.72 45,308,056 489,552,941 100.8 2021-03-04
648 2021-03-05 4,855,676 -1,000 10.72 45,308,056 487,995,438 100.5 2021-03-03
649 2021-03-04 4,856,676 1,400 10.72 45,308,056 488,095,938 100.5 2021-03-02
650 2021-03-03 4,855,276 2,400 10.72 45,308,056 487,955,238 100.5 2021-03-01
651 2021-03-02 4,852,876 -6,800 10.71 45,308,056 491,111,051 101.2 2021-02-26
652 2021-03-01 4,859,676 24,525 10.73 45,308,056 566,152,254 116.5 2021-02-25
653 2021-02-26 4,835,151 400 10.67 45,308,056 550,723,699 113.9 2021-02-24
654 2021-02-25 4,834,751 -4,800 10.67 45,308,056 554,062,465 114.6 2021-02-23
655 2021-02-24 4,839,551 -1,800 10.68 45,308,056 546,869,263 113.0 2021-02-22
656 2021-02-23 4,841,351 -1,000 10.69 45,308,056 534,969,286 110.5 2021-02-19
657 2021-02-22 4,842,351 -2,400 10.69 45,308,056 542,343,312 112.0 2021-02-18
658 2021-02-19 4,844,751 200 10.69 45,308,056 542,612,112 112.0 2021-02-17
659 2021-02-17 4,844,551 400 10.69 45,308,056 519,335,867 107.2 2021-02-10
660 2021-02-16 4,844,151 200 10.69 45,308,056 514,933,251 106.3 2021-02-09
661 2021-02-10 4,843,951 -800 10.69 45,308,056 508,614,855 105.0 2021-02-08
662 2021-02-09 4,844,751 8,800 10.69 45,308,056 515,481,506 106.4 2021-02-05
663 2021-02-08 4,835,951 1,000 10.67 45,308,056 509,709,235 105.4 2021-02-04
664 2021-02-05 4,834,951 -1,200 10.67 45,308,056 497,032,963 102.8 2021-02-03
665 2021-02-04 4,836,151 -600 10.67 45,308,056 482,406,062 99.75 2021-02-02
666 2021-02-02 4,836,751 600 10.68 45,308,056 476,419,974 98.50 2021-01-29
667 2021-02-01 4,836,151 -400 10.67 45,308,056 474,426,413 98.10 2021-01-28
668 2021-01-29 4,836,551 -200 10.67 45,308,056 476,400,274 98.50 2021-01-27
669 2021-01-28 4,836,751 400 10.68 45,308,056 469,890,360 97.15 2021-01-26
670 2021-01-27 4,836,351 -600 10.67 45,308,056 471,302,405 97.45 2021-01-25
671 2021-01-22 4,836,951 -1,000 10.68 45,308,056 472,086,418 97.60 2021-01-20
672 2021-01-20 4,837,951 -1,200 10.68 45,308,056 471,700,223 97.50 2021-01-18
673 2021-01-18 4,839,151 -2,400 10.68 45,308,056 472,543,095 97.65 2021-01-14
674 2021-01-14 4,841,551 200 10.69 45,308,056 470,840,835 97.25 2021-01-12
675 2021-01-13 4,841,351 -600 10.69 45,308,056 471,547,587 97.40 2021-01-11
676 2021-01-12 4,841,951 600 10.69 45,308,056 475,963,783 98.30 2021-01-08
677 2021-01-11 4,841,351 -400 10.69 45,308,056 473,242,060 97.75 2021-01-07
678 2021-01-08 4,841,751 -600 10.69 45,308,056 470,134,022 97.10 2021-01-06
679 2021-01-07 4,842,351 -1,800 10.69 45,308,056 472,129,223 97.50 2021-01-05
680 2021-01-06 4,844,151 800 10.69 45,308,056 471,820,307 97.40 2021-01-04
681 2021-01-05 4,843,351 2,000 10.69 45,308,056 474,648,398 98.00 2020-12-30
682 2021-01-04 4,841,351 -2,000 10.69 45,308,056 470,337,250 97.15 2020-12-29
683 2020-12-30 4,843,351 -200 10.69 45,308,056 467,867,707 96.60 2020-12-28
684 2020-12-29 4,843,551 -400 10.69 45,308,056 471,035,335 97.25 2020-12-23
685 2020-12-28 4,843,951 800 10.69 45,308,056 469,136,654 96.85 2020-12-22
686 2020-12-23 4,843,151 -1,000 10.69 45,308,056 473,902,325 97.85 2020-12-21
687 2020-12-22 4,844,151 -600 10.69 45,308,056 477,148,874 98.50 2020-12-18
688 2020-12-18 4,844,751 200 10.69 45,308,056 479,388,111 98.95 2020-12-16
689 2020-12-17 4,844,551 -2,800 10.69 45,308,056 475,008,226 98.05 2020-12-15
690 2020-12-16 4,847,351 -700 10.70 45,308,056 480,857,219 99.20 2020-12-14
691 2020-12-15 4,848,051 1,000 10.70 45,308,056 484,805,100 100.0 2020-12-11
692 2020-12-11 4,847,051 200 10.70 45,308,056 487,613,331 100.6 2020-12-09
693 2020-12-10 4,846,851 -200 10.70 45,308,056 493,409,432 101.8 2020-12-08
694 2020-12-09 4,847,051 -849 10.70 45,308,056 532,690,905 109.9 2020-12-07
695 2020-12-08 4,847,900 2,300 10.70 45,308,056 530,845,050 109.5 2020-12-04
696 2020-12-07 4,845,600 400 10.69 45,308,056 528,170,400 109.0 2020-12-03
697 2020-12-04 4,845,200 1,000 10.69 45,308,056 525,704,200 108.5 2020-12-02
698 2020-12-03 4,844,200 3,800 10.69 45,308,056 528,017,800 109.0 2020-12-01
699 2020-12-02 4,840,400 29 10.68 45,308,056 522,763,200 108.0 2020-11-30
700 2020-12-01 4,840,371 400 10.68 45,308,056 530,020,625 109.5 2020-11-27
701 2020-11-30 4,839,971 200 10.68 45,308,056 524,168,859 108.3 2020-11-26
702 2020-11-27 4,839,771 -1,400 10.68 45,308,056 526,567,085 108.8 2020-11-25
703 2020-11-26 4,841,171 334 10.69 45,308,056 522,362,351 107.9 2020-11-24
704 2020-11-25 4,840,837 3,800 10.68 45,308,056 520,874,061 107.6 2020-11-23
705 2020-11-23 4,837,037 1,200 10.68 45,308,056 515,628,144 106.6 2020-11-19
706 2020-11-20 4,835,837 18,600 10.67 45,308,056 515,500,224 106.6 2020-11-18
707 2020-11-19 4,817,237 -2,200 10.63 45,308,056 513,517,464 106.6 2020-11-17
708 2020-11-18 4,819,437 4,600 10.64 45,308,056 511,824,209 106.2 2020-11-16
709 2020-11-17 4,814,837 1,000 10.63 45,308,056 508,446,787 105.6 2020-11-13
710 2020-11-16 4,813,837 6,800 10.62 45,308,056 510,266,722 106.0 2020-11-12
711 2020-11-13 4,807,037 -200 10.61 45,308,056 508,584,515 105.8 2020-11-11
712 2020-11-11 4,807,237 1,000 10.61 45,308,056 499,952,648 104.0 2020-11-09
713 2020-11-10 4,806,237 400 10.61 45,308,056 497,445,530 103.5 2020-11-06
714 2020-11-09 4,805,837 -7,800 10.61 45,308,056 495,481,795 103.1 2020-11-05
715 2020-11-06 4,813,637 -3,230 10.62 45,308,056 495,804,611 103.0 2020-11-04
716 2020-11-05 4,816,867 1,000 10.63 45,308,056 496,137,301 103.0 2020-11-03
717 2020-11-04 4,815,867 -1,629 10.63 45,308,056 495,552,714 102.9 2020-11-02
718 2020-11-03 4,817,496 7,600 10.63 45,308,056 495,238,589 102.8 2020-10-30
719 2020-11-02 4,809,896 -800 10.62 45,308,056 494,938,298 102.9 2020-10-29
720 2020-10-30 4,810,696 -2,200 10.62 45,308,056 495,982,758 103.1 2020-10-28
721 2020-10-29 4,812,896 -600 10.62 45,308,056 502,466,342 104.4 2020-10-27
722 2020-10-28 4,813,496 400 10.62 45,308,056 503,010,332 104.5 2020-10-23
723 2020-10-27 4,813,096 -2,600 10.62 45,308,056 505,375,080 105.0 2020-10-22
724 2020-10-23 4,815,696 -2,400 10.63 45,308,056 503,240,232 104.5 2020-10-21
725 2020-10-22 4,818,096 -2,807 10.63 45,308,056 498,672,936 103.5 2020-10-20
726 2020-10-21 4,820,903 -8,000 10.64 45,308,056 498,481,370 103.4 2020-10-19
727 2020-10-20 4,828,903 -593 10.66 45,308,056 496,894,119 102.9 2020-10-16
728 2020-10-15 4,829,496 1,200 10.66 45,308,056 491,642,693 101.8 2020-10-12
729 2020-10-14 4,828,296 -200 10.66 45,308,056 499,728,636 103.5 2020-10-09
730 2020-10-09 4,828,496 -800 10.66 45,308,056 494,437,990 102.4 2020-10-07
731 2020-10-08 4,829,296 -1,200 10.66 45,308,056 495,485,770 102.6 2020-10-06
732 2020-10-07 4,830,496 8,000 10.66 45,308,056 490,295,344 101.5 2020-10-05
733 2020-10-06 4,822,496 -2,600 10.64 45,308,056 485,625,347 100.7 2020-09-30
734 2020-10-05 4,825,096 600 10.65 45,308,056 464,656,745 96.30 2020-09-29
735 2020-09-30 4,824,496 200 10.65 45,308,056 461,221,818 95.60 2020-09-28
736 2020-09-29 4,824,296 200 10.65 45,308,056 456,378,402 94.60 2020-09-25
737 2020-09-28 4,824,096 400 10.65 45,308,056 457,324,301 94.80 2020-09-24
738 2020-09-25 4,823,696 -200 10.65 45,308,056 459,215,859 95.20 2020-09-23
739 2020-09-24 4,823,896 -1,000 10.65 45,308,056 458,270,120 95.00 2020-09-22
740 2020-09-23 4,824,896 1,000 10.65 45,308,056 459,330,099 95.20 2020-09-21
741 2020-09-21 4,823,896 1,400 10.65 45,308,056 461,405,652 95.65 2020-09-17
742 2020-09-18 4,822,496 -600 10.64 45,308,056 461,995,117 95.80 2020-09-16
743 2020-09-14 4,823,096 -1,200 10.65 45,308,056 456,747,191 94.70 2020-09-10
744 2020-09-11 4,824,296 1,400 10.65 45,308,056 456,860,831 94.70 2020-09-09
745 2020-09-10 4,822,896 2,200 10.64 45,308,056 452,628,790 93.85 2020-09-08
746 2020-09-08 4,820,696 400 10.64 45,308,056 454,109,563 94.20 2020-09-04
747 2020-09-07 4,820,296 200 10.64 45,308,056 453,348,839 94.05 2020-09-03
748 2020-09-04 4,820,096 1,400 10.64 45,308,056 458,873,139 95.20 2020-09-02
749 2020-09-03 4,818,696 400 10.64 45,308,056 462,353,881 95.95 2020-09-01
750 2020-09-02 4,818,296 -600 10.63 45,308,056 465,688,308 96.65 2020-08-31
751 2020-09-01 4,818,896 -1,000 10.64 45,308,056 466,710,078 96.85 2020-08-28
752 2020-08-31 4,819,896 -600 10.64 45,308,056 467,529,912 97.00 2020-08-27
753 2020-08-27 4,820,496 800 10.64 45,308,056 472,408,608 98.00 2020-08-25
754 2020-08-26 4,819,696 4,600 10.64 45,308,056 469,920,360 97.50 2020-08-24
755 2020-08-25 4,815,096 5,399 10.63 45,308,056 471,879,408 98.00 2020-08-21
756 2020-08-24 4,809,697 -1,000 10.62 45,308,056 468,945,458 97.50 2020-08-20
757 2020-08-20 4,810,697 1,600 10.62 45,308,056 457,978,354 95.20 2020-08-18
758 2020-08-19 4,809,097 -1,000 10.61 45,308,056 459,268,764 95.50 2020-08-17
759 2020-08-18 4,810,097 1,400 10.62 45,308,056 449,744,070 93.50 2020-08-14
760 2020-08-17 4,808,697 3,200 10.61 45,308,056 452,738,823 94.15 2020-08-13
761 2020-08-14 4,805,497 1,600 10.61 45,308,056 450,515,344 93.75 2020-08-12
762 2020-08-13 4,803,897 -1,000 10.60 45,308,056 449,644,759 93.60 2020-08-11
763 2020-08-12 4,804,897 1,400 10.60 45,308,056 446,855,421 93.00 2020-08-10
764 2020-08-11 4,803,497 -5,400 10.60 45,308,056 446,725,221 93.00 2020-08-07
765 2020-08-10 4,808,897 200 10.61 45,308,056 469,348,347 97.60 2020-08-06
766 2020-08-07 4,808,697 3,000 10.61 45,308,056 452,979,257 94.20 2020-08-05
767 2020-08-06 4,805,697 1,400 10.61 45,308,056 450,293,809 93.70 2020-08-04
768 2020-08-05 4,804,297 400 10.60 45,308,056 446,078,976 92.85 2020-08-03
769 2020-08-03 4,803,897 400 10.60 45,308,056 441,478,134 91.90 2020-07-30
770 2020-07-31 4,803,497 -200 10.60 45,308,056 443,843,123 92.40 2020-07-29
771 2020-07-29 4,803,697 -2,600 10.60 45,308,056 442,180,309 92.05 2020-07-27
772 2020-07-28 4,806,297 -2,000 10.61 45,308,056 444,342,158 92.45 2020-07-24
773 2020-07-27 4,808,297 4,800 10.61 45,308,056 445,969,547 92.75 2020-07-23
774 2020-07-24 4,803,497 200 10.60 45,308,056 449,367,144 93.55 2020-07-22
775 2020-07-23 4,803,297 -600 10.60 45,308,056 449,828,764 93.65 2020-07-21
776 2020-07-22 4,803,897 -200 10.60 45,308,056 448,683,980 93.40 2020-07-20
777 2020-07-21 4,804,097 -1,800 10.60 45,308,056 450,384,094 93.75 2020-07-17
778 2020-07-20 4,805,897 -400 10.61 45,308,056 447,909,600 93.20 2020-07-16
779 2020-07-17 4,806,297 1,400 10.61 45,308,056 452,512,863 94.15 2020-07-15
780 2020-07-16 4,804,897 600 10.60 45,308,056 452,140,808 94.10 2020-07-14
781 2020-07-15 4,804,297 -400 10.60 45,308,056 451,123,488 93.90 2020-07-13
782 2020-07-13 4,804,697 -1,200 10.60 45,308,056 449,239,170 93.50 2020-07-09
783 2020-07-10 4,805,897 600 10.61 45,308,056 449,351,370 93.50 2020-07-08
784 2020-07-09 4,805,297 2,200 10.61 45,308,056 449,775,799 93.60 2020-07-07
785 2020-07-08 4,803,097 -1,200 10.60 45,308,056 451,010,808 93.90 2020-07-06
786 2020-07-07 4,804,297 3,200 10.60 45,308,056 445,598,547 92.75 2020-07-03
787 2020-07-06 4,801,097 -800 10.60 45,308,056 448,662,515 93.45 2020-07-02
788 2020-07-03 4,801,897 200 10.60 45,308,056 447,536,800 93.20 2020-06-30
789 2020-07-02 4,801,697 -400 10.60 45,308,056 446,077,651 92.90 2020-06-29
790 2020-06-30 4,802,097 1,200 10.60 45,308,056 452,597,642 94.25 2020-06-26
791 2020-06-29 4,800,897 800 10.60 45,308,056 449,363,959 93.60 2020-06-24
792 2020-06-26 4,800,097 2,400 10.59 45,308,056 450,729,108 93.90 2020-06-23
793 2020-06-24 4,797,697 800 10.59 45,308,056 448,584,670 93.50 2020-06-22
794 2020-06-23 4,796,897 1,000 10.59 45,308,056 447,550,490 93.30 2020-06-19
795 2020-06-22 4,795,897 400 10.59 45,308,056 449,375,549 93.70 2020-06-18
796 2020-06-19 4,795,497 1,400 10.58 45,308,056 448,378,970 93.50 2020-06-17
797 2020-06-18 4,794,097 -600 10.58 45,308,056 447,768,660 93.40 2020-06-16
798 2020-06-17 4,794,697 800 10.58 45,308,056 447,345,230 93.30 2020-06-15
799 2020-06-16 4,793,897 -400 10.58 45,308,056 449,907,233 93.85 2020-06-12
800 2020-06-11 4,794,297 10,800 10.58 45,308,056 455,458,215 95.00 2020-06-09
801 2020-06-10 4,783,497 1,600 10.56 45,308,056 452,518,816 94.60 2020-06-08
802 2020-06-09 4,781,897 1,200 10.55 45,308,056 452,845,646 94.70 2020-06-05
803 2020-06-08 4,780,697 -200 10.55 45,308,056 447,712,274 93.65 2020-06-04
804 2020-06-05 4,780,897 1,070 10.55 45,308,056 447,013,870 93.50 2020-06-03
805 2020-06-04 4,779,827 600 10.55 45,308,056 452,410,626 94.65 2020-06-02
806 2020-06-03 4,779,227 -3,800 10.55 45,308,056 446,140,840 93.35 2020-06-01
807 2020-06-02 4,783,027 400 10.56 45,308,056 450,321,992 94.15 2020-05-29
808 2020-06-01 4,782,627 -1,400 10.56 45,308,056 445,979,968 93.25 2020-05-28
809 2020-05-29 4,784,027 600 10.56 45,308,056 451,372,947 94.35 2020-05-27
810 2020-05-28 4,783,427 -1,400 10.56 45,308,056 455,382,250 95.20 2020-05-26
811 2020-05-27 4,784,827 -1,000 10.56 45,308,056 447,381,325 93.50 2020-05-25
812 2020-05-26 4,785,827 -5,200 10.56 45,308,056 442,688,998 92.50 2020-05-22
813 2020-05-25 4,791,027 200 10.57 45,308,056 462,094,554 96.45 2020-05-21
814 2020-05-22 4,790,827 3,800 10.57 45,308,056 464,470,678 96.95 2020-05-20
815 2020-05-21 4,787,027 1,400 10.57 45,308,056 461,708,754 96.45 2020-05-19
816 2020-05-20 4,785,627 1,600 10.56 45,308,056 458,702,348 95.85 2020-05-18
817 2020-05-19 4,784,027 1,028 10.56 45,308,056 465,964,230 97.40 2020-05-15
818 2020-05-15 4,782,999 600 10.56 45,308,056 471,842,851 98.65 2020-05-13
819 2020-05-14 4,782,399 1,200 10.56 45,308,056 475,609,581 99.45 2020-05-12
820 2020-05-13 4,781,199 1,400 10.55 45,308,056 479,554,260 100.3 2020-05-11
821 2020-05-12 4,779,799 200 10.55 45,308,056 479,891,820 100.4 2020-05-08
822 2020-05-11 4,779,599 800 10.55 45,308,056 477,959,900 100.0 2020-05-07
823 2020-05-08 4,778,799 1,000 10.55 45,308,056 476,207,320 99.65 2020-05-06
824 2020-05-07 4,777,799 200 10.55 45,308,056 476,824,340 99.80 2020-05-05
825 2020-05-06 4,777,599 1,400 10.54 45,308,056 475,609,980 99.55 2020-05-04
826 2020-05-05 4,776,199 -1,200 10.54 45,308,056 480,963,239 100.7 2020-04-29
827 2020-05-04 4,777,399 400 10.54 45,308,056 480,606,339 100.6 2020-04-28
828 2020-04-29 4,776,999 2,000 10.54 45,308,056 479,610,700 100.4 2020-04-27
829 2020-04-27 4,774,999 1,200 10.54 45,308,056 477,022,400 99.90 2020-04-23
830 2020-04-24 4,773,799 6,600 10.54 45,308,056 475,470,380 99.60 2020-04-22
831 2020-04-23 4,767,199 3,000 10.52 45,308,056 475,766,460 99.80 2020-04-21
832 2020-04-22 4,764,199 1,600 10.52 45,308,056 485,948,298 102.0 2020-04-20
833 2020-04-21 4,762,599 800 10.51 45,308,056 481,022,499 101.0 2020-04-17
834 2020-04-20 4,761,799 400 10.51 45,308,056 480,941,699 101.0 2020-04-16
835 2020-04-17 4,761,399 2,200 10.51 45,308,056 480,425,159 100.9 2020-04-15
836 2020-04-16 4,759,199 4,200 10.50 45,308,056 490,197,497 103.0 2020-04-14
837 2020-04-15 4,754,999 -10,800 10.49 45,308,056 597,703,374 125.7 2020-04-09
838 2020-04-14 4,765,799 -2,400 10.52 45,308,056 595,248,295 124.9 2020-04-08
839 2020-04-09 4,768,199 2,800 10.52 45,308,056 586,011,657 122.9 2020-04-07
840 2020-04-08 4,765,399 -400 10.52 45,308,056 583,284,838 122.4 2020-04-06
841 2020-04-07 4,765,799 6,800 10.52 45,308,056 583,810,378 122.5 2020-04-03
842 2020-04-06 4,758,999 4,000 10.50 45,308,056 583,453,277 122.6 2020-04-02
843 2020-04-03 4,754,999 512 10.49 45,308,056 582,962,877 122.6 2020-04-01
844 2020-04-02 4,754,487 -5,200 10.49 45,308,056 572,440,235 120.4 2020-03-31
845 2020-04-01 4,759,687 800 10.51 45,308,056 567,354,690 119.2 2020-03-30
846 2020-03-31 4,758,887 -1,600 10.50 45,308,056 571,066,440 120.0 2020-03-27
847 2020-03-30 4,760,487 -1,600 10.51 45,308,056 546,503,908 114.8 2020-03-26
848 2020-03-27 4,762,087 10,996 10.51 45,308,056 542,877,918 114.0 2020-03-25
849 2020-03-26 4,751,091 -576 10.49 45,308,056 522,620,010 110.0 2020-03-24
850 2020-03-25 4,751,667 -2,000 10.49 45,308,056 509,853,869 107.3 2020-03-23
851 2020-03-24 4,753,667 -7,800 10.49 45,308,056 521,477,270 109.7 2020-03-20
852 2020-03-23 4,761,467 41,400 10.51 45,308,056 517,095,316 108.6 2020-03-19
853 2020-03-20 4,720,067 1,720 10.42 45,308,056 539,975,665 114.4 2020-03-18
854 2020-03-19 4,718,347 2,728 10.41 45,308,056 552,518,434 117.1 2020-03-17
855 2020-03-18 4,715,619 8,200 10.41 45,308,056 557,386,166 118.2 2020-03-16
856 2020-03-17 4,707,419 -6,800 10.39 45,308,056 561,124,345 119.2 2020-03-13
857 2020-03-16 4,714,219 8,880 10.40 45,308,056 573,720,452 121.7 2020-03-12
858 2020-03-13 4,705,339 7,800 10.39 45,308,056 565,581,748 120.2 2020-03-11
859 2020-03-12 4,697,539 2,400 10.37 45,308,056 560,416,403 119.3 2020-03-10
860 2020-03-11 4,695,139 -2,000 10.36 45,308,056 561,069,111 119.5 2020-03-09
861 2020-03-10 4,697,139 -6,400 10.37 45,308,056 578,687,525 123.2 2020-03-06
862 2020-03-09 4,703,539 1,000 10.38 45,308,056 586,531,313 124.7 2020-03-05
863 2020-03-06 4,702,539 -2,000 10.38 45,308,056 580,293,313 123.4 2020-03-04
864 2020-03-05 4,704,539 4,600 10.38 45,308,056 588,067,375 125.0 2020-03-03
865 2020-03-04 4,699,939 -17,000 10.37 45,308,056 591,252,326 125.8 2020-03-02
866 2020-03-03 4,716,939 9,000 10.41 45,308,056 590,560,763 125.2 2020-02-28
867 2020-03-02 4,707,939 1,400 10.39 45,308,056 551,770,451 117.2 2020-02-27
868 2020-02-28 4,706,539 1,200 10.39 45,308,056 548,311,794 116.5 2020-02-26
869 2020-02-27 4,705,339 8,100 10.39 45,308,056 546,289,858 116.1 2020-02-25
870 2020-02-26 4,697,239 -200 10.37 45,308,056 535,485,246 114.0 2020-02-24
871 2020-02-25 4,697,439 -200 10.37 45,308,056 535,508,046 114.0 2020-02-21
872 2020-02-24 4,697,639 400 10.37 45,308,056 537,879,666 114.5 2020-02-20
873 2020-02-20 4,697,239 800 10.37 45,308,056 543,000,828 115.6 2020-02-18
874 2020-02-14 4,696,439 1,200 10.37 45,308,056 542,438,705 115.5 2020-02-12
875 2020-02-13 4,695,239 200 10.36 45,308,056 545,117,248 116.1 2020-02-11
876 2020-02-12 4,695,039 800 10.36 45,308,056 546,972,044 116.5 2020-02-10
877 2020-02-11 4,694,239 20,600 10.36 45,308,056 543,592,876 115.8 2020-02-07
878 2020-02-10 4,673,639 28,600 10.32 45,308,056 536,533,757 114.8 2020-02-06
879 2020-02-07 4,645,039 200 10.25 45,308,056 531,856,966 114.5 2020-02-05
880 2020-02-06 4,644,839 -185 10.25 45,308,056 530,440,614 114.2 2020-02-04
881 2020-02-05 4,645,024 800 10.25 45,308,056 529,068,234 113.9 2020-02-03
882 2020-02-03 4,644,224 -4,800 10.25 45,308,056 527,583,846 113.6 2020-01-30
883 2020-01-30 4,649,024 200 10.26 45,308,056 539,286,784 116.0 2020-01-23
884 2020-01-29 4,648,824 1,000 10.26 45,308,056 548,561,232 118.0 2020-01-22
885 2020-01-23 4,647,824 600 10.26 45,308,056 548,443,232 118.0 2020-01-21
886 2020-01-22 4,647,224 -200 10.26 45,308,056 555,343,268 119.5 2020-01-20
887 2020-01-21 4,647,424 3,000 10.26 45,308,056 555,367,168 119.5 2020-01-17
888 2020-01-16 4,644,424 4,200 10.25 45,308,056 551,293,129 118.7 2020-01-14
889 2020-01-15 4,640,224 800 10.24 45,308,056 553,114,701 119.2 2020-01-13
890 2020-01-14 4,639,424 -400 10.24 45,308,056 548,843,859 118.3 2020-01-10
891 2020-01-09 4,639,824 -600 10.24 45,308,056 556,778,880 120.0 2020-01-07
892 2020-01-08 4,640,424 -200 10.24 45,308,056 554,066,626 119.4 2020-01-06
893 2020-01-07 4,640,624 2,200 10.24 45,308,056 556,874,880 120.0 2020-01-03
894 2020-01-06 4,638,424 600 10.24 45,308,056 547,334,032 118.0 2020-01-02
895 2020-01-03 4,637,824 2,000 10.24 45,308,056 547,263,232 118.0 2019-12-30
896 2020-01-02 4,635,824 3,567,000 10.23 45,308,056 533,119,760 115.0 2019-12-27
897 2019-12-27 1,068,824 3,200 2.36 45,308,056 118,853,229 111.2 2019-12-20
898 2019-12-23 1,065,624 719 2.35 45,308,056 119,349,888 112.0 2019-12-19
899 2019-12-20 1,064,905 200 2.35 45,308,056 118,949,889 111.7 2019-12-18
900 2019-12-19 1,064,705 -1,200 2.35 45,308,056 119,353,431 112.1 2019-12-17
901 2019-12-18 1,065,905 200 2.35 45,308,056 120,980,218 113.5 2019-12-16
902 2019-12-17 1,065,705 -400 2.35 45,308,056 122,023,223 114.5 2019-12-13
903 2019-12-16 1,066,105 -4,800 2.35 45,308,056 122,921,907 115.3 2019-12-12
904 2019-12-13 1,070,905 -400 2.36 45,308,056 125,081,704 116.8 2019-12-11
905 2019-12-11 1,071,305 7,800 2.36 45,308,056 128,449,470 119.9 2019-12-09
906 2019-12-10 1,063,505 2,800 2.35 45,308,056 126,131,693 118.6 2019-12-06
907 2019-12-06 1,060,705 1,600 2.34 45,308,056 126,223,895 119.0 2019-12-04
908 2019-12-05 1,059,105 -200 2.34 45,308,056 128,575,347 121.4 2019-12-03
909 2019-12-04 1,059,305 -600 2.34 45,308,056 129,023,349 121.8 2019-12-02
910 2019-12-03 1,059,905 400 2.34 45,308,056 127,188,600 120.0 2019-11-29
911 2019-12-02 1,059,505 5,800 2.34 45,308,056 127,564,402 120.4 2019-11-28
912 2019-11-29 1,053,705 2,000 2.33 45,308,056 126,233,859 119.8 2019-11-27
913 2019-11-28 1,051,705 1,200 2.32 45,308,056 125,994,259 119.8 2019-11-26
914 2019-11-27 1,050,505 -200 2.32 45,308,056 122,804,035 116.9 2019-11-25
915 2019-11-26 1,050,705 400 2.32 45,308,056 119,780,370 114.0 2019-11-22
916 2019-11-25 1,050,305 200 2.32 45,308,056 119,419,679 113.7 2019-11-21
917 2019-11-22 1,050,105 400 2.32 45,308,056 119,396,939 113.7 2019-11-20
918 2019-11-21 1,049,705 -800 2.32 45,308,056 116,517,255 111.0 2019-11-19
919 2019-11-20 1,050,505 800 2.32 45,308,056 115,135,348 109.6 2019-11-18
920 2019-11-15 1,049,705 -1,000 2.32 45,308,056 114,942,698 109.5 2019-11-13
921 2019-11-14 1,050,705 -29,119 2.32 45,308,056 116,102,903 110.5 2019-11-12
922 2019-11-13 1,079,824 31,319 2.38 45,308,056 116,405,027 107.8 2019-11-11
923 2019-11-12 1,048,505 5,600 2.31 45,308,056 112,190,035 107.0 2019-11-08
924 2019-11-11 1,042,905 400 2.30 45,308,056 110,547,930 106.0 2019-11-07
925 2019-11-08 1,042,505 800 2.30 45,308,056 107,378,015 103.0 2019-11-06
926 2019-11-06 1,041,705 400 2.30 45,308,056 106,670,592 102.4 2019-11-04
927 2019-11-05 1,041,305 1,600 2.30 45,308,056 106,213,110 102.0 2019-11-01
928 2019-11-04 1,039,705 -200 2.29 45,308,056 106,049,910 102.0 2019-10-31
929 2019-10-31 1,039,905 -200 2.30 45,308,056 105,030,405 101.0 2019-10-29
930 2019-10-25 1,040,105 200 2.30 45,308,056 101,930,290 98.00 2019-10-23
931 2019-10-23 1,039,905 -400 2.30 45,308,056 101,390,738 97.50 2019-10-21
932 2019-10-22 1,040,305 -200 2.30 45,308,056 102,626,088 98.65 2019-10-18
933 2019-10-18 1,040,505 1,600 2.30 45,308,056 102,645,818 98.65 2019-10-16
934 2019-10-16 1,038,905 -400 2.29 45,308,056 101,812,690 98.00 2019-10-14
935 2019-10-15 1,039,305 200 2.29 45,308,056 101,176,342 97.35 2019-10-11
936 2019-10-11 1,039,105 1,000 2.29 45,308,056 100,117,767 96.35 2019-10-09
937 2019-10-09 1,038,105 -200 2.29 45,308,056 100,903,806 97.20 2019-10-04
938 2019-10-08 1,038,305 1,800 2.29 45,308,056 101,182,822 97.45 2019-10-03
939 2019-10-04 1,036,505 9,550 2.29 45,308,056 101,577,490 98.00 2019-10-02
940 2019-10-03 1,026,955 22 2.27 45,308,056 100,128,113 97.50 2019-09-30
941 2019-09-26 1,026,933 800 2.27 45,308,056 100,125,968 97.50 2019-09-24
942 2019-09-23 1,026,133 2,200 2.26 45,308,056 100,047,968 97.50 2019-09-19
943 2019-09-20 1,023,933 -1,200 2.26 45,308,056 99,423,894 97.10 2019-09-18
944 2019-09-19 1,025,133 600 2.26 45,308,056 100,975,601 98.50 2019-09-17
945 2019-09-18 1,024,533 800 2.26 45,308,056 100,404,234 98.00 2019-09-16
946 2019-09-17 1,023,733 -2,400 2.26 45,308,056 99,813,968 97.50 2019-09-13
947 2019-09-12 1,026,133 -600 2.26 45,308,056 98,816,608 96.30 2019-09-10
948 2019-09-10 1,026,733 -800 2.27 45,308,056 99,182,408 96.60 2019-09-06
949 2019-09-06 1,027,533 -4,800 2.27 45,308,056 100,338,597 97.65 2019-09-04
950 2019-09-05 1,032,333 25 2.28 45,308,056 97,142,535 94.10 2019-09-03
951 2019-09-04 1,032,308 -3,800 2.28 45,308,056 97,140,183 94.10 2019-09-02
952 2019-09-03 1,036,108 -200 2.29 45,308,056 100,761,503 97.25 2019-08-30
953 2019-09-02 1,036,308 -200 2.29 45,308,056 100,625,507 97.10 2019-08-29
954 2019-08-29 1,036,508 600 2.29 45,308,056 102,355,165 98.75 2019-08-27
955 2019-08-28 1,035,908 1,200 2.29 45,308,056 100,793,848 97.30 2019-08-26
956 2019-08-26 1,034,708 -21,000 2.28 45,308,056 104,505,508 101.0 2019-08-22
957 2019-08-23 1,055,708 1,000 2.33 45,308,056 105,676,371 100.1 2019-08-21
958 2019-08-22 1,054,708 600 2.33 45,308,056 107,052,862 101.5 2019-08-20
959 2019-08-21 1,054,108 1,000 2.33 45,308,056 107,097,373 101.6 2019-08-19
960 2019-08-20 1,053,108 400 2.32 45,308,056 110,576,340 105.0 2019-08-16
961 2019-08-19 1,052,708 1,600 2.32 45,308,056 130,746,334 124.2 2019-08-15
962 2019-08-16 1,051,108 -2,800 2.32 45,308,056 129,811,838 123.5 2019-08-14
963 2019-08-15 1,053,908 -1,574 2.33 45,308,056 129,630,684 123.0 2019-08-13
964 2019-08-14 1,055,482 1,400 2.33 45,308,056 130,879,768 124.0 2019-08-12
965 2019-08-13 1,054,082 -1,200 2.33 45,308,056 129,968,311 123.3 2019-08-09
966 2019-08-12 1,055,282 2,200 2.33 45,308,056 131,171,553 124.3 2019-08-08
967 2019-08-09 1,053,082 3,000 2.32 45,308,056 131,635,250 125.0 2019-08-07
968 2019-08-08 1,050,082 200 2.32 45,308,056 128,950,070 122.8 2019-08-06
969 2019-08-07 1,049,882 2,200 2.32 45,308,056 131,760,191 125.5 2019-08-05
970 2019-08-06 1,047,682 -1,000 2.31 45,308,056 130,960,250 125.0 2019-08-02
971 2019-08-05 1,048,682 600 2.31 45,308,056 132,133,932 126.0 2019-08-01
972 2019-08-01 1,048,082 -1,000 2.31 45,308,056 132,058,332 126.0 2019-07-30
973 2019-07-31 1,049,082 -600 2.32 45,308,056 131,554,883 125.4 2019-07-29
974 2019-07-30 1,049,682 1,400 2.32 45,308,056 134,884,137 128.5 2019-07-26
975 2019-07-29 1,048,282 200 2.31 45,308,056 134,704,237 128.5 2019-07-25
976 2019-07-26 1,048,082 800 2.31 45,308,056 134,049,688 127.9 2019-07-24
977 2019-07-25 1,047,282 800 2.31 45,308,056 131,957,532 126.0 2019-07-23
978 2019-07-24 1,046,482 -400 2.31 45,308,056 131,647,436 125.8 2019-07-22
979 2019-07-23 1,046,882 3,200 2.31 45,308,056 133,477,455 127.5 2019-07-19
980 2019-07-22 1,043,682 800 2.30 45,308,056 137,244,183 131.5 2019-07-18
981 2019-07-19 1,042,882 600 2.30 45,308,056 139,224,747 133.5 2019-07-17
982 2019-07-18 1,042,282 1,800 2.30 45,308,056 139,144,647 133.5 2019-07-16
983 2019-07-17 1,040,482 1,800 2.30 45,308,056 135,470,756 130.2 2019-07-15
984 2019-07-16 1,038,682 1,400 2.29 45,308,056 130,458,459 125.6 2019-07-12
985 2019-07-15 1,037,282 -2,400 2.29 45,308,056 129,660,250 125.0 2019-07-11
986 2019-07-12 1,039,682 2,000 2.29 45,308,056 126,841,204 122.0 2019-07-10
987 2019-07-09 1,037,682 -1,000 2.29 45,308,056 127,634,886 123.0 2019-07-05
988 2019-07-08 1,038,682 -1,600 2.29 45,308,056 127,446,281 122.7 2019-07-04
989 2019-07-05 1,040,282 200 2.30 45,308,056 128,162,742 123.2 2019-07-03
990 2019-07-04 1,040,082 56,600 2.30 45,308,056 127,930,086 123.0 2019-07-02
991 2019-07-03 983,482 -1,400 2.17 45,308,056 120,378,197 122.4 2019-06-28
992 2019-07-02 984,882 1,200 2.17 45,308,056 120,352,580 122.2 2019-06-27
993 2019-06-28 983,682 400 2.17 45,308,056 117,156,526 119.1 2019-06-26
994 2019-06-27 983,282 400 2.17 45,308,056 116,027,276 118.0 2019-06-25
995 2019-06-26 982,882 -2,600 2.17 45,308,056 115,980,076 118.0 2019-06-24
996 2019-06-25 985,482 3,343 2.18 45,308,056 115,104,298 116.8 2019-06-21
997 2019-06-24 982,139 200 2.17 45,308,056 113,142,413 115.2 2019-06-20
998 2019-06-21 981,939 3,600 2.17 45,308,056 112,137,434 114.2 2019-06-19
999 2019-06-20 978,339 3,600 2.16 45,308,056 110,552,307 113.0 2019-06-18
1000 2019-06-19 974,739 400 2.15 45,308,056 110,242,981 113.1 2019-06-17
1001 2019-06-13 974,339 -3,600 2.15 45,308,056 110,587,477 113.5 2019-06-11
1002 2019-06-12 977,939 -2,200 2.16 45,308,056 110,409,313 112.9 2019-06-10
1003 2019-06-11 980,139 -1,000 2.16 45,308,056 109,775,568 112.0 2019-06-06
1004 2019-06-10 981,139 -2,000 2.17 45,308,056 109,691,340 111.8 2019-06-05
1005 2019-06-06 983,139 -1,000 2.17 45,308,056 109,914,940 111.8 2019-06-04
1006 2019-06-05 984,139 -1,800 2.17 45,308,056 110,125,154 111.9 2019-06-03
1007 2019-06-04 985,939 -3,400 2.18 45,308,056 110,227,980 111.8 2019-05-31
1008 2019-06-03 989,339 -600 2.18 45,308,056 111,102,770 112.3 2019-05-30
1009 2019-05-31 989,939 13,600 2.18 45,308,056 111,863,107 113.0 2019-05-29
1010 2019-05-30 976,339 -1,000 2.15 45,308,056 110,131,039 112.8 2019-05-28
1011 2019-05-29 977,339 200 2.16 45,308,056 110,146,105 112.7 2019-05-27
1012 2019-05-28 977,139 600 2.16 45,308,056 109,537,282 112.1 2019-05-24
1013 2019-05-27 976,539 5,600 2.16 45,308,056 109,372,368 112.0 2019-05-23
1014 2019-05-24 970,939 4,800 2.14 45,308,056 109,716,107 113.0 2019-05-22
1015 2019-05-23 966,139 -1,400 2.13 45,308,056 96,324,058 99.70 2019-05-21
1016 2019-05-22 967,539 -6,387 2.14 45,308,056 95,979,869 99.20 2019-05-20
1017 2019-05-21 973,926 3,400 2.15 45,308,056 97,879,563 100.5 2019-05-17
1018 2019-05-20 970,526 -1,000 2.14 45,308,056 97,052,600 100.0 2019-05-16
1019 2019-05-15 971,526 -2,600 2.14 45,308,056 100,067,178 103.0 2019-05-10
1020 2019-05-14 974,126 -5,800 2.15 45,308,056 97,412,600 100.0 2019-05-09
1021 2019-05-09 979,926 -600 2.16 45,308,056 99,266,504 101.3 2019-05-07
1022 2019-05-06 980,526 -1,200 2.16 45,308,056 100,700,020 102.7 2019-05-02
1023 2019-05-02 981,726 -400 2.17 45,308,056 100,136,052 102.0 2019-04-29
1024 2019-04-30 982,126 -400 2.17 45,308,056 99,194,726 101.0 2019-04-26
1025 2019-04-26 982,526 -1,600 2.17 45,308,056 100,217,652 102.0 2019-04-24
1026 2019-04-23 984,126 -200 2.17 45,308,056 102,545,929 104.2 2019-04-17
1027 2019-04-17 984,326 -3,600 2.17 45,308,056 101,090,280 102.7 2019-04-15
1028 2019-04-16 987,926 -200 2.18 45,308,056 102,250,341 103.5 2019-04-12
1029 2019-04-15 988,126 -1,600 2.18 45,308,056 103,061,542 104.3 2019-04-11
1030 2019-04-12 989,726 -1,200 2.18 45,308,056 102,832,531 103.9 2019-04-10
1031 2019-04-11 990,926 -1,200 2.19 45,308,056 104,740,878 105.7 2019-04-09
1032 2019-04-10 992,126 400 2.19 45,308,056 105,264,569 106.1 2019-04-08
1033 2019-04-04 991,726 200 2.19 45,308,056 105,717,992 106.6 2019-04-02
1034 2019-04-03 991,526 -13,600 2.19 45,308,056 105,894,977 106.8 2019-04-01
1035 2019-04-02 1,005,126 -500 2.22 45,308,056 106,643,869 106.1 2019-03-29
1036 2019-03-29 1,005,626 -200 2.22 45,308,056 105,087,917 104.5 2019-03-27
1037 2019-03-27 1,005,826 -2,600 2.22 45,308,056 104,907,652 104.3 2019-03-25
1038 2019-03-26 1,008,426 -200 2.23 45,308,056 105,380,517 104.5 2019-03-22
1039 2019-03-25 1,008,626 -1,600 2.23 45,308,056 105,098,829 104.2 2019-03-21
1040 2019-03-20 1,010,226 -800 2.23 45,308,056 105,669,640 104.6 2019-03-18
1041 2019-03-19 1,011,026 1,800 2.23 45,308,056 105,652,217 104.5 2019-03-15
1042 2019-03-15 1,009,226 -400 2.23 45,308,056 105,867,807 104.9 2019-03-13
1043 2019-03-12 1,009,626 -1,000 2.23 45,308,056 105,808,805 104.8 2019-03-08
1044 2019-03-11 1,010,626 -600 2.23 45,308,056 107,631,669 106.5 2019-03-07
1045 2019-03-08 1,011,226 -600 2.23 45,308,056 107,493,324 106.3 2019-03-06
1046 2019-03-07 1,011,826 -800 2.23 45,308,056 107,253,556 106.0 2019-03-05
1047 2019-03-06 1,012,626 -1,800 2.23 45,308,056 106,933,306 105.6 2019-03-04
1048 2019-03-01 1,014,426 -200 2.24 45,308,056 106,413,287 104.9 2019-02-27
1049 2019-02-27 1,014,626 -3,800 2.24 45,308,056 107,550,356 106.0 2019-02-25
1050 2019-02-26 1,018,426 -5,400 2.25 45,308,056 106,629,202 104.7 2019-02-22
1051 2019-02-25 1,023,826 -200 2.26 45,308,056 106,068,374 103.6 2019-02-21
1052 2019-02-22 1,024,026 -1,200 2.26 45,308,056 106,089,094 103.6 2019-02-20
1053 2019-02-20 1,025,226 -200 2.26 45,308,056 106,008,368 103.4 2019-02-18
1054 2019-02-19 1,025,426 -400 2.26 45,308,056 104,080,739 101.5 2019-02-15
1055 2019-02-18 1,025,826 -3,400 2.26 45,308,056 105,660,078 103.0 2019-02-14
1056 2019-02-15 1,029,226 -600 2.27 45,308,056 105,186,897 102.2 2019-02-13
1057 2019-02-14 1,029,826 1,200 2.27 45,308,056 106,072,078 103.0 2019-02-12
1058 2019-02-13 1,028,626 -1,800 2.27 45,308,056 104,919,852 102.0 2019-02-11
1059 2019-02-11 1,030,426 -2,000 2.27 45,308,056 101,548,482 98.55 2019-02-01
1060 2019-02-08 1,032,426 6,400 2.28 45,308,056 100,868,020 97.70 2019-01-31
1061 2019-02-01 1,026,026 -600 2.26 45,308,056 99,524,522 97.00 2019-01-30
1062 2019-01-31 1,026,626 -2,000 2.27 45,308,056 99,172,072 96.60 2019-01-29
1063 2019-01-28 1,028,626 -200 2.27 45,308,056 99,622,428 96.85 2019-01-24
1064 2019-01-24 1,028,826 200 2.27 45,308,056 98,664,413 95.90 2019-01-22
1065 2019-01-23 1,028,626 -1,600 2.27 45,308,056 99,673,859 96.90 2019-01-21
1066 2019-01-22 1,030,226 600 2.27 45,308,056 99,880,411 96.95 2019-01-18
1067 2019-01-17 1,029,626 -200 2.27 45,308,056 99,770,759 96.90 2019-01-15
1068 2019-01-16 1,029,826 1,000 2.27 45,308,056 99,687,157 96.80 2019-01-14
1069 2019-01-15 1,028,826 -600 2.27 45,308,056 99,744,681 96.95 2019-01-11
1070 2019-01-14 1,029,426 -600 2.27 45,308,056 98,516,068 95.70 2019-01-10
1071 2019-01-11 1,030,026 -200 2.27 45,308,056 98,470,486 95.60 2019-01-09
1072 2019-01-10 1,030,226 -1,000 2.27 45,308,056 98,695,651 95.80 2019-01-08
1073 2019-01-09 1,031,226 200 2.28 45,308,056 98,946,135 95.95 2019-01-07
1074 2019-01-07 1,031,026 -200 2.28 45,308,056 96,967,995 94.05 2019-01-03
1075 2019-01-02 1,031,226 -6 2.28 45,308,056 98,172,715 95.20 2018-12-27
1076 2018-12-18 1,031,232 -3,268 2.28 45,308,056 96,987,370 94.05 2018-12-14
1077 2018-12-17 1,034,500 -1,600 2.28 45,308,056 97,708,525 94.45 2018-12-13
1078 2018-12-14 1,036,100 -400 2.29 45,308,056 98,584,915 95.15 2018-12-12
1079 2018-12-13 1,036,500 -600 2.29 45,308,056 98,622,975 95.15 2018-12-11
1080 2018-12-11 1,037,100 -2,994 2.29 45,308,056 100,598,700 97.00 2018-12-07
1081 2018-12-10 1,040,094 -2,400 2.30 45,308,056 98,808,930 95.00 2018-12-06
1082 2018-12-07 1,042,494 -4,800 2.30 45,308,056 99,036,930 95.00 2018-12-05
1083 2018-12-06 1,047,294 -1,600 2.31 45,308,056 100,697,318 96.15 2018-12-04
1084 2018-12-05 1,048,894 200 2.32 45,308,056 100,693,824 96.00 2018-12-03
1085 2018-12-04 1,048,694 200 2.31 45,308,056 100,150,277 95.50 2018-11-30
1086 2018-12-03 1,048,494 -3,500 2.31 45,308,056 100,131,177 95.50 2018-11-29
1087 2018-11-29 1,051,994 400 2.32 45,308,056 100,991,424 96.00 2018-11-27
1088 2018-11-28 1,051,594 -600 2.32 45,308,056 100,953,024 96.00 2018-11-26
1089 2018-11-26 1,052,194 -2,600 2.32 45,308,056 99,958,430 95.00 2018-11-22
1090 2018-11-23 1,054,794 200 2.33 45,308,056 100,205,430 95.00 2018-11-21
1091 2018-11-22 1,054,594 -600 2.33 45,308,056 100,186,430 95.00 2018-11-20
1092 2018-11-12 1,055,194 -1,000 2.33 45,308,056 100,243,430 95.00 2018-11-08
1093 2018-11-09 1,056,194 -2,800 2.33 45,308,056 100,338,430 95.00 2018-11-07
1094 2018-11-08 1,058,994 -800 2.34 45,308,056 101,822,273 96.15 2018-11-06
1095 2018-11-06 1,059,794 200 2.34 45,308,056 101,899,193 96.15 2018-11-02
1096 2018-11-05 1,059,594 -2,800 2.34 45,308,056 100,661,430 95.00 2018-11-01
1097 2018-10-26 1,062,394 4,800 2.34 45,308,056 102,096,063 96.10 2018-10-24
1098 2018-10-23 1,057,594 -400 2.33 45,308,056 100,471,430 95.00 2018-10-19
1099 2018-10-22 1,057,994 -200 2.34 45,308,056 99,874,634 94.40 2018-10-18
1100 2018-10-18 1,058,194 200 2.34 45,308,056 99,787,694 94.30 2018-10-15
1101 2018-10-16 1,057,994 200 2.34 45,308,056 100,509,430 95.00 2018-10-12
1102 2018-10-15 1,057,794 200 2.33 45,308,056 100,437,540 94.95 2018-10-11
1103 2018-10-11 1,057,594 1,600 2.33 45,308,056 103,115,415 97.50 2018-10-09
1104 2018-10-10 1,055,994 400 2.33 45,308,056 100,847,427 95.50 2018-10-08
1105 2018-10-09 1,055,594 9,400 2.33 45,308,056 101,442,583 96.10 2018-10-05
1106 2018-10-04 1,046,194 -4,000 2.31 45,308,056 101,480,818 97.00 2018-10-02
1107 2018-10-03 1,050,194 -1,200 2.32 45,308,056 101,868,818 97.00 2018-09-28
1108 2018-10-02 1,051,394 -200 2.32 45,308,056 100,933,824 96.00 2018-09-27
1109 2018-09-27 1,051,594 -400 2.32 45,308,056 100,953,024 96.00 2018-09-24
1110 2018-09-24 1,051,994 400 2.32 45,308,056 101,254,423 96.25 2018-09-20
1111 2018-09-07 1,051,594 -400 2.32 45,308,056 100,532,386 95.60 2018-09-05
1112 2018-08-31 1,051,994 -1,400 2.32 45,308,056 101,412,222 96.40 2018-08-29
1113 2018-08-30 1,053,394 -2,000 2.32 45,308,056 101,547,182 96.40 2018-08-28
1114 2018-08-23 1,055,394 -200 2.33 45,308,056 102,109,370 96.75 2018-08-21
1115 2018-08-21 1,055,594 -3,600 2.33 45,308,056 101,125,905 95.80 2018-08-17
1116 2018-08-14 1,059,194 -1,000 2.34 45,308,056 103,059,576 97.30 2018-08-10
1117 2018-08-10 1,060,194 -1,600 2.34 45,308,056 103,103,867 97.25 2018-08-08
1118 2018-08-07 1,061,794 -400 2.34 45,308,056 103,259,467 97.25 2018-08-03
1119 2018-08-06 1,062,194 2,000 2.34 45,308,056 104,095,012 98.00 2018-08-02
1120 2018-08-03 1,060,194 2,000 2.34 45,308,056 104,959,206 99.00 2018-08-01
1121 2018-08-02 1,058,194 -800 2.34 45,308,056 103,914,651 98.20 2018-07-31
1122 2018-07-24 1,058,994 400 2.34 45,308,056 103,781,412 98.00 2018-07-20
1123 2018-07-23 1,058,594 -2,000 2.34 45,308,056 103,318,774 97.60 2018-07-19
1124 2018-07-19 1,060,594 -200 2.34 45,308,056 103,407,915 97.50 2018-07-17
1125 2018-07-18 1,060,794 -1,588 2.34 45,308,056 103,957,812 98.00 2018-07-16
1126 2018-07-05 1,062,382 -1,000 2.34 45,308,056 103,263,530 97.20 2018-07-03
1127 2018-07-03 1,063,382 -600 2.35 45,308,056 103,041,716 96.90 2018-06-28
1128 2018-06-29 1,063,982 -2,200 2.35 45,308,056 103,312,652 97.10 2018-06-27
1129 2018-06-27 1,066,182 -800 2.35 45,308,056 104,645,763 98.15 2018-06-25
1130 2018-06-26 1,066,982 -1,000 2.35 45,308,056 104,724,283 98.15 2018-06-22
1131 2018-06-19 1,067,982 -400 2.36 45,308,056 105,783,617 99.05 2018-06-14
1132 2018-06-13 1,068,382 -200 2.36 45,308,056 106,838,200 100.0 2018-06-11
1133 2018-06-11 1,068,582 400 2.36 45,308,056 106,858,200 100.0 2018-06-07
1134 2018-06-08 1,068,182 -2,137 2.36 45,308,056 105,215,927 98.50 2018-06-06
1135 2018-06-04 1,070,319 400 2.36 45,308,056 104,891,262 98.00 2018-05-31
1136 2018-06-01 1,069,919 400 2.36 45,308,056 104,424,094 97.60 2018-05-30
1137 2018-05-30 1,069,519 800 2.36 45,308,056 105,347,622 98.50 2018-05-28
1138 2018-05-28 1,068,719 1,600 2.36 45,308,056 104,413,846 97.70 2018-05-24
1139 2018-05-25 1,067,119 1,200 2.36 45,308,056 104,577,662 98.00 2018-05-23
1140 2018-05-23 1,065,919 800 2.35 45,308,056 104,673,246 98.20 2018-05-18
1141 2018-05-18 1,065,119 1,000 2.35 45,308,056 104,381,662 98.00 2018-05-16
1142 2018-05-16 1,064,119 -1,000 2.35 45,308,056 104,283,662 98.00 2018-05-14
1143 2018-05-11 1,065,119 -1,000 2.35 45,308,056 104,381,662 98.00 2018-05-09
1144 2018-04-30 1,066,119 -1,200 2.35 45,308,056 104,479,662 98.00 2018-04-26
1145 2018-04-27 1,067,319 -1,000 2.36 45,308,056 104,810,726 98.20 2018-04-25
1146 2018-04-26 1,068,319 -1,000 2.36 45,308,056 105,015,758 98.30 2018-04-24
1147 2018-04-25 1,069,319 800 2.36 45,308,056 105,220,990 98.40 2018-04-23
1148 2018-04-24 1,068,519 -16 2.36 45,308,056 105,249,122 98.50 2018-04-20
1149 2018-04-23 1,068,535 1,200 2.36 45,308,056 105,143,844 98.40 2018-04-19
1150 2018-04-20 1,067,335 200 2.36 45,308,056 105,132,498 98.50 2018-04-18
1151 2018-04-17 1,067,135 -200 2.36 45,308,056 105,646,365 99.00 2018-04-13
1152 2018-04-13 1,067,335 -600 2.36 45,308,056 105,559,432 98.90 2018-04-11
1153 2018-04-06 1,067,935 -1,000 2.36 45,308,056 105,725,565 99.00 2018-04-03
1154 2018-04-04 1,068,935 -1,200 2.36 45,308,056 106,359,033 99.50 2018-03-29
1155 2018-04-03 1,070,135 -200 2.36 45,308,056 106,424,926 99.45 2018-03-28
1156 2018-03-27 1,070,335 -384 2.36 45,308,056 106,391,299 99.40 2018-03-23
1157 2018-03-26 1,070,719 600 2.36 45,308,056 107,071,900 100.0 2018-03-22
1158 2018-03-23 1,070,119 -1,000 2.36 45,308,056 106,904,888 99.90 2018-03-21
1159 2018-03-22 1,071,119 -400 2.36 45,308,056 107,861,683 100.7 2018-03-20
1160 2018-03-16 1,071,519 -200 2.36 45,308,056 107,151,900 100.0 2018-03-14
1161 2018-03-15 1,071,719 -1,200 2.37 45,308,056 107,171,900 100.0 2018-03-13
1162 2018-03-14 1,072,919 -2,000 2.37 45,308,056 107,399,192 100.1 2018-03-12
1163 2018-03-12 1,074,919 1 2.37 45,308,056 107,491,900 100.0 2018-03-08
1164 2018-03-07 1,074,918 -2,400 2.37 45,308,056 107,491,800 100.0 2018-03-05
1165 2018-03-06 1,077,318 -5,000 2.38 45,308,056 107,731,800 100.0 2018-03-02
1166 2018-03-01 1,082,318 -200 2.39 45,308,056 108,231,800 100.0 2018-02-27
1167 2018-02-28 1,082,518 2,000 2.39 45,308,056 108,793,059 100.5 2018-02-26
1168 2018-02-27 1,080,518 400 2.38 45,308,056 108,700,111 100.6 2018-02-23
1169 2018-02-21 1,080,118 -200 2.38 45,308,056 107,579,753 99.60 2018-02-14
1170 2018-02-20 1,080,318 200 2.38 45,308,056 106,951,482 99.00 2018-02-13
1171 2018-02-14 1,080,118 -200 2.38 45,308,056 106,067,588 98.20 2018-02-12
1172 2018-02-13 1,080,318 1,200 2.38 45,308,056 106,519,355 98.60 2018-02-09
1173 2018-02-09 1,079,118 -1,400 2.38 45,308,056 107,911,800 100.0 2018-02-07
1174 2018-02-08 1,080,518 2,400 2.38 45,308,056 106,971,282 99.00 2018-02-06
1175 2018-02-06 1,078,118 100 2.38 45,308,056 110,507,095 102.5 2018-02-02
1176 2018-02-05 1,078,018 -600 2.38 45,308,056 109,957,836 102.0 2018-02-01
1177 2018-02-02 1,078,618 -600 2.38 45,308,056 108,940,418 101.0 2018-01-31
1178 2018-02-01 1,079,218 2,087 2.38 45,308,056 109,001,018 101.0 2018-01-30
1179 2018-01-30 1,077,131 -400 2.38 45,308,056 109,544,223 101.7 2018-01-26
1180 2018-01-26 1,077,531 -2,600 2.38 45,308,056 108,615,125 100.8 2018-01-24
1181 2018-01-25 1,080,131 -400 2.38 45,308,056 109,309,257 101.2 2018-01-23
1182 2018-01-24 1,080,531 -800 2.38 45,308,056 108,701,419 100.6 2018-01-22
1183 2018-01-19 1,081,331 200 2.39 45,308,056 108,133,100 100.0 2018-01-17
1184 2018-01-18 1,081,131 -200 2.39 45,308,056 109,194,231 101.0 2018-01-16
1185 2018-01-15 1,081,331 400 2.39 45,308,056 109,106,298 100.9 2018-01-11
1186 2018-01-10 1,080,931 1,000 2.39 45,308,056 108,849,752 100.7 2018-01-08
1187 2018-01-05 1,079,931 800 2.38 45,308,056 108,965,038 100.9 2018-01-03
1188 2018-01-04 1,079,131 600 2.38 45,308,056 108,884,318 100.9 2018-01-02
1189 2017-12-29 1,078,531 2,200 2.38 45,308,056 107,745,247 99.90 2017-12-27
1190 2017-12-28 1,076,331 600 2.38 45,308,056 107,471,650 99.85 2017-12-22
1191 2017-12-21 1,075,731 400 2.37 45,308,056 107,411,740 99.85 2017-12-19
1192 2017-12-15 1,075,331 -800 2.37 45,308,056 106,672,835 99.20 2017-12-13
1193 2017-12-14 1,076,131 200 2.38 45,308,056 106,590,776 99.05 2017-12-12
1194 2017-12-13 1,075,931 -1,200 2.37 45,308,056 106,517,169 99.00 2017-12-11
1195 2017-12-11 1,077,131 -5,200 2.38 45,308,056 108,790,231 101.0 2017-12-07
1196 2017-12-08 1,082,331 -5,200 2.39 45,308,056 108,449,566 100.2 2017-12-06
1197 2017-12-07 1,087,531 -2,400 2.40 45,308,056 109,514,372 100.7 2017-12-05
1198 2017-12-05 1,089,931 -200 2.41 45,308,056 109,865,045 100.8 2017-12-01
1199 2017-12-01 1,090,131 -1,400 2.41 45,308,056 109,667,179 100.6 2017-11-29
1200 2017-11-30 1,091,531 400 2.41 45,308,056 109,917,172 100.7 2017-11-28
1201 2017-11-23 1,091,131 200 2.41 45,308,056 109,222,213 100.1 2017-11-21
1202 2017-11-22 1,090,931 -400 2.41 45,308,056 110,184,031 101.0 2017-11-20
1203 2017-11-20 1,091,331 -1,200 2.41 45,308,056 110,224,431 101.0 2017-11-16
1204 2017-11-17 1,092,531 -200 2.41 45,308,056 110,345,631 101.0 2017-11-15
1205 2017-11-15 1,092,731 -400 2.41 45,308,056 111,458,562 102.0 2017-11-13
1206 2017-11-14 1,093,131 -1,200 2.41 45,308,056 111,499,362 102.0 2017-11-10
1207 2017-11-13 1,094,331 200 2.42 45,308,056 111,621,762 102.0 2017-11-09
1208 2017-11-10 1,094,131 -600 2.41 45,308,056 111,601,362 102.0 2017-11-08
1209 2017-11-09 1,094,731 2,200 2.42 45,308,056 111,990,981 102.3 2017-11-07
1210 2017-11-08 1,092,531 -200 2.41 45,308,056 110,454,884 101.1 2017-11-06
1211 2017-11-06 1,092,731 3,000 2.41 45,308,056 111,021,470 101.6 2017-11-02
1212 2017-11-03 1,089,731 800 2.41 45,308,056 110,171,804 101.1 2017-11-01
1213 2017-10-27 1,088,931 -200 2.40 45,308,056 109,982,031 101.0 2017-10-25
1214 2017-10-23 1,089,131 800 2.40 45,308,056 111,853,754 102.7 2017-10-19
1215 2017-10-19 1,088,331 -200 2.40 45,308,056 111,553,928 102.5 2017-10-17
1216 2017-10-18 1,088,531 -3,200 2.40 45,308,056 111,900,987 102.8 2017-10-16
1217 2017-10-17 1,091,731 -1,000 2.41 45,308,056 110,810,697 101.5 2017-10-13
1218 2017-10-16 1,092,731 -7,000 2.41 45,308,056 110,912,197 101.5 2017-10-12
1219 2017-10-13 1,099,731 -3,800 2.43 45,308,056 111,622,697 101.5 2017-10-11
1220 2017-10-12 1,103,531 -600 2.44 45,308,056 111,346,278 100.9 2017-10-10
1221 2017-10-09 1,104,131 200 2.44 45,308,056 111,517,231 101.0 2017-10-04
1222 2017-10-06 1,103,931 -1,000 2.44 45,308,056 111,717,817 101.2 2017-10-03
1223 2017-10-04 1,104,931 1,200 2.44 45,308,056 113,034,441 102.3 2017-09-29
1224 2017-10-03 1,103,731 200 2.44 45,308,056 110,924,966 100.5 2017-09-28
1225 2017-09-29 1,103,531 -1,000 2.44 45,308,056 111,566,984 101.1 2017-09-27
1226 2017-09-27 1,104,531 -3,400 2.44 45,308,056 112,662,162 102.0 2017-09-25
1227 2017-09-26 1,107,931 -4,000 2.45 45,308,056 113,008,962 102.0 2017-09-22
1228 2017-09-25 1,111,931 -1,600 2.45 45,308,056 112,527,417 101.2 2017-09-21
1229 2017-09-22 1,113,531 -1,400 2.46 45,308,056 111,798,512 100.4 2017-09-20
1230 2017-09-21 1,114,931 -1,000 2.46 45,308,056 111,716,086 100.2 2017-09-19
1231 2017-09-20 1,115,931 400 2.46 45,308,056 111,593,100 100.0 2017-09-18
1232 2017-09-19 1,115,531 -400 2.46 45,308,056 111,385,770 99.85 2017-09-15
1233 2017-09-18 1,115,931 -400 2.46 45,308,056 111,035,135 99.50 2017-09-14
1234 2017-09-15 1,116,331 -400 2.46 45,308,056 111,242,384 99.65 2017-09-13
1235 2017-09-12 1,116,731 2,000 2.46 45,308,056 110,333,023 98.80 2017-09-08
1236 2017-09-11 1,114,731 -4,600 2.46 45,308,056 110,358,369 99.00 2017-09-07
1237 2017-09-06 1,119,331 -200 2.47 45,308,056 109,918,304 98.20 2017-09-04
1238 2017-09-05 1,119,531 1,600 2.47 45,308,056 110,777,592 98.95 2017-09-01
1239 2017-09-04 1,117,931 4,000 2.47 45,308,056 111,569,514 99.80 2017-08-31
1240 2017-09-01 1,113,931 1,400 2.46 45,308,056 110,947,528 99.60 2017-08-30
1241 2017-08-30 1,112,531 200 2.46 45,308,056 111,253,100 100.0 2017-08-28
1242 2017-08-29 1,112,331 400 2.46 45,308,056 111,233,100 100.0 2017-08-25
1243 2017-08-25 1,111,931 1,600 2.45 45,308,056 112,305,031 101.0 2017-08-22
1244 2017-08-22 1,110,331 400 2.45 45,308,056 111,588,266 100.5 2017-08-18
1245 2017-08-21 1,109,931 -1,800 2.45 45,308,056 111,770,052 100.7 2017-08-17
1246 2017-08-18 1,111,731 600 2.45 45,308,056 112,618,350 101.3 2017-08-16
1247 2017-08-17 1,111,131 -5,400 2.45 45,308,056 111,446,439 100.3 2017-08-15
1248 2017-08-16 1,116,531 400 2.46 45,308,056 110,983,181 99.40 2017-08-14
1249 2017-08-15 1,116,131 -800 2.46 45,308,056 112,282,779 100.6 2017-08-11
1250 2017-08-14 1,116,931 -400 2.47 45,308,056 112,810,031 101.0 2017-08-10
1251 2017-08-11 1,117,331 -1,200 2.47 45,308,056 113,967,762 102.0 2017-08-09
1252 2017-08-08 1,118,531 200 2.47 45,308,056 115,991,665 103.7 2017-08-04
1253 2017-08-04 1,118,331 -400 2.47 45,308,056 114,628,928 102.5 2017-08-02
1254 2017-08-03 1,118,731 -1,030 2.47 45,308,056 114,110,562 102.0 2017-08-01
1255 2017-08-02 1,119,761 -1,400 2.47 45,308,056 114,775,503 102.5 2017-07-31
1256 2017-08-01 1,121,161 -3,200 2.47 45,308,056 115,479,583 103.0 2017-07-28
1257 2017-07-31 1,124,361 230 2.48 45,308,056 116,258,927 103.4 2017-07-27
1258 2017-07-28 1,124,131 400 2.48 45,308,056 116,347,559 103.5 2017-07-26
1259 2017-07-27 1,123,731 -200 2.48 45,308,056 116,868,024 104.0 2017-07-25
1260 2017-07-25 1,123,931 -4,600 2.48 45,308,056 116,551,645 103.7 2017-07-21
1261 2017-07-24 1,128,531 -1,600 2.49 45,308,056 117,254,371 103.9 2017-07-20
1262 2017-07-21 1,130,131 -200 2.49 45,308,056 117,872,663 104.3 2017-07-19
1263 2017-07-20 1,130,331 4,000 2.49 45,308,056 117,554,424 104.0 2017-07-18
1264 2017-07-19 1,126,331 -600 2.49 45,308,056 117,363,690 104.2 2017-07-17
1265 2017-07-17 1,126,931 -1,400 2.49 45,308,056 117,426,210 104.2 2017-07-13
1266 2017-07-14 1,128,331 200 2.49 45,308,056 118,474,755 105.0 2017-07-12
1267 2017-07-13 1,128,131 -2,800 2.49 45,308,056 118,453,755 105.0 2017-07-11
1268 2017-07-12 1,130,931 -400 2.50 45,308,056 118,521,569 104.8 2017-07-10
1269 2017-07-11 1,131,331 200 2.50 45,308,056 119,921,086 106.0 2017-07-07
1270 2017-07-07 1,131,131 200 2.50 45,308,056 120,691,678 106.7 2017-07-05
1271 2017-07-06 1,130,931 -400 2.50 45,308,056 118,747,755 105.0 2017-07-04
1272 2017-07-05 1,131,331 -1,000 2.50 45,308,056 119,468,554 105.6 2017-07-03
1273 2017-07-03 1,132,331 -800 2.50 45,308,056 120,932,951 106.8 2017-06-29
1274 2017-06-29 1,133,131 400 2.50 45,308,056 118,298,876 104.4 2017-06-27
1275 2017-06-27 1,132,731 200 2.50 45,308,056 119,503,121 105.5 2017-06-23
1276 2017-06-23 1,132,531 200 2.50 45,308,056 120,841,058 106.7 2017-06-21
1277 2017-06-22 1,132,331 -200 2.50 45,308,056 120,027,086 106.0 2017-06-20
1278 2017-06-20 1,132,531 -400 2.50 45,308,056 119,368,767 105.4 2017-06-16
1279 2017-06-16 1,132,931 -800 2.50 45,308,056 119,637,514 105.6 2017-06-14
1280 2017-06-13 1,133,731 -200 2.50 45,308,056 120,969,098 106.7 2017-06-09
1281 2017-06-09 1,133,931 200 2.50 45,308,056 122,464,548 108.0 2017-06-07
1282 2017-06-08 1,133,731 -400 2.50 45,308,056 122,442,948 108.0 2017-06-06
1283 2017-06-07 1,134,131 400 2.50 45,308,056 117,722,798 103.8 2017-06-05
1284 2017-06-02 1,133,731 -400 2.50 45,308,056 118,248,143 104.3 2017-05-31
1285 2017-05-29 1,134,131 600 2.50 45,308,056 117,949,624 104.0 2017-05-25
1286 2017-05-26 1,133,531 1,600 2.50 45,308,056 118,000,577 104.1 2017-05-24
1287 2017-05-25 1,131,931 400 2.50 45,308,056 117,041,665 103.4 2017-05-23
1288 2017-05-24 1,131,531 200 2.50 45,308,056 117,000,305 103.4 2017-05-22
1289 2017-05-23 1,131,331 20,400 2.50 45,308,056 116,866,492 103.3 2017-05-19
1290 2017-05-22 1,110,931 400 2.45 45,308,056 114,536,986 103.1 2017-05-18
1291 2017-05-19 1,110,531 -400 2.45 45,308,056 115,606,277 104.1 2017-05-17
1292 2017-05-18 1,110,931 1,200 2.45 45,308,056 115,092,452 103.6 2017-05-16
1293 2017-05-17 1,109,731 800 2.45 45,308,056 114,635,212 103.3 2017-05-15
1294 2017-05-16 1,108,931 3,000 2.45 45,308,056 116,326,862 104.9 2017-05-12
1295 2017-05-15 1,105,931 -5,000 2.44 45,308,056 116,012,162 104.9 2017-05-11
1296 2017-05-12 1,110,931 400 2.45 45,308,056 115,759,010 104.2 2017-05-10
1297 2017-05-11 1,110,531 400 2.45 45,308,056 114,384,693 103.0 2017-05-09
1298 2017-05-09 1,110,131 -200 2.45 45,308,056 115,453,624 104.0 2017-05-05
1299 2017-05-08 1,110,331 -16,200 2.45 45,308,056 116,251,656 104.7 2017-05-04
1300 2017-05-05 1,126,531 200 2.49 45,308,056 117,159,224 104.0 2017-05-02
1301 2017-05-04 1,126,331 2,000 2.49 45,308,056 118,039,489 104.8 2017-04-28
1302 2017-05-02 1,124,331 -800 2.48 45,308,056 119,741,252 106.5 2017-04-27
1303 2017-04-28 1,125,131 -800 2.48 45,308,056 119,826,452 106.5 2017-04-26
1304 2017-04-27 1,125,931 200 2.49 45,308,056 119,911,652 106.5 2017-04-25
1305 2017-04-26 1,125,731 132 2.48 45,308,056 120,002,925 106.6 2017-04-24
1306 2017-04-25 1,125,599 -2,000 2.48 45,308,056 120,551,653 107.1 2017-04-21
1307 2017-04-24 1,127,599 1,000 2.49 45,308,056 120,653,093 107.0 2017-04-20
1308 2017-04-21 1,126,599 3,200 2.49 45,308,056 120,546,093 107.0 2017-04-19
1309 2017-04-20 1,123,399 -1,800 2.48 45,308,056 120,653,053 107.4 2017-04-18
1310 2017-04-19 1,125,199 -400 2.48 45,308,056 120,958,893 107.5 2017-04-13
1311 2017-04-18 1,125,599 -400 2.48 45,308,056 121,564,692 108.0 2017-04-12
1312 2017-04-13 1,125,999 -1,200 2.49 45,308,056 121,607,892 108.0 2017-04-11
1313 2017-04-12 1,127,199 1,000 2.49 45,308,056 122,188,372 108.4 2017-04-10
1314 2017-04-10 1,126,199 -300 2.49 45,308,056 122,643,071 108.9 2017-04-06
1315 2017-04-07 1,126,499 -200 2.49 45,308,056 121,661,892 108.0 2017-04-05
1316 2017-04-06 1,126,699 -1,600 2.49 45,308,056 122,810,191 109.0 2017-04-03
1317 2017-04-05 1,128,299 400 2.49 45,308,056 122,984,591 109.0 2017-03-31
1318 2017-04-03 1,127,899 600 2.49 45,308,056 122,828,201 108.9 2017-03-30
1319 2017-03-30 1,127,299 -2,400 2.49 45,308,056 123,439,241 109.5 2017-03-28
1320 2017-03-29 1,129,699 -4,400 2.49 45,308,056 122,572,342 108.5 2017-03-27
1321 2017-03-27 1,134,099 1,000 2.50 45,308,056 127,019,088 112.0 2017-03-23
1322 2017-03-24 1,133,099 -1,800 2.50 45,308,056 126,227,229 111.4 2017-03-22
1323 2017-03-23 1,134,899 1,400 2.50 45,308,056 127,789,627 112.6 2017-03-21
1324 2017-03-22 1,133,499 -400 2.50 45,308,056 128,198,737 113.1 2017-03-20
1325 2017-03-21 1,133,899 -200 2.50 45,308,056 128,017,197 112.9 2017-03-17
1326 2017-03-20 1,134,099 200 2.50 45,308,056 128,947,056 113.7 2017-03-16
1327 2017-03-17 1,133,899 3,200 2.50 45,308,056 128,243,977 113.1 2017-03-15
1328 2017-03-16 1,130,699 -2,600 2.50 45,308,056 127,655,917 112.9 2017-03-14
1329 2017-03-15 1,133,299 -2,000 2.50 45,308,056 129,196,086 114.0 2017-03-13
1330 2017-03-14 1,135,299 200 2.51 45,308,056 129,424,086 114.0 2017-03-10
1331 2017-03-13 1,135,099 -400 2.51 45,308,056 129,968,836 114.5 2017-03-09
1332 2017-03-10 1,135,499 2,200 2.51 45,308,056 130,355,285 114.8 2017-03-08
1333 2017-03-09 1,133,299 200 2.50 45,308,056 128,969,426 113.8 2017-03-07
1334 2017-03-08 1,133,099 800 2.50 45,308,056 129,173,286 114.0 2017-03-06
1335 2017-03-07 1,132,299 1,000 2.50 45,308,056 128,742,396 113.7 2017-03-03
1336 2017-03-06 1,131,299 7,400 2.50 45,308,056 131,117,554 115.9 2017-03-02
1337 2017-03-03 1,123,899 1,800 2.48 45,308,056 132,957,252 118.3 2017-03-01
1338 2017-03-02 1,122,099 14,300 2.48 45,308,056 136,222,819 121.4 2017-02-28
1339 2017-03-01 1,107,799 -18,800 2.45 45,308,056 137,367,076 124.0 2017-02-27
1340 2017-02-28 1,126,599 13,400 2.49 45,308,056 128,995,586 114.5 2017-02-24
1341 2017-02-27 1,113,199 11,600 2.46 45,308,056 122,340,570 109.9 2017-02-23
1342 2017-02-24 1,101,599 1,400 2.43 45,308,056 119,853,971 108.8 2017-02-22
1343 2017-02-23 1,100,199 3,600 2.43 45,308,056 118,821,492 108.0 2017-02-21
1344 2017-02-22 1,096,599 -1,200 2.42 45,308,056 117,665,073 107.3 2017-02-20
1345 2017-02-21 1,097,799 -200 2.42 45,308,056 117,464,493 107.0 2017-02-17
1346 2017-02-20 1,097,999 600 2.42 45,308,056 118,364,292 107.8 2017-02-16
1347 2017-02-17 1,097,399 2,000 2.42 45,308,056 118,409,352 107.9 2017-02-15
1348 2017-02-16 1,095,399 -1,000 2.42 45,308,056 117,207,693 107.0 2017-02-14
1349 2017-02-15 1,096,399 1,400 2.42 45,308,056 119,507,491 109.0 2017-02-13
1350 2017-02-14 1,094,999 200 2.42 45,308,056 119,135,891 108.8 2017-02-10
1351 2017-02-13 1,094,799 -1,000 2.42 45,308,056 119,333,091 109.0 2017-02-09
1352 2017-02-10 1,095,799 3,400 2.42 45,308,056 120,209,150 109.7 2017-02-08
1353 2017-02-09 1,092,399 -1,000 2.41 45,308,056 117,432,893 107.5 2017-02-07
1354 2017-02-07 1,093,399 800 2.41 45,308,056 115,900,294 106.0 2017-02-03
1355 2017-02-06 1,092,599 800 2.41 45,308,056 113,630,296 104.0 2017-02-02
1356 2017-02-03 1,091,799 -2,600 2.41 45,308,056 114,529,715 104.9 2017-02-01
1357 2017-02-02 1,094,399 23,600 2.42 45,308,056 123,667,087 113.0 2017-01-26
1358 2017-02-01 1,070,799 15,200 2.36 45,308,056 115,646,292 108.0 2017-01-25
1359 2017-01-26 1,055,599 -3,800 2.33 45,308,056 100,387,465 95.10 2017-01-24
1360 2017-01-24 1,059,399 1,013 2.34 45,308,056 99,053,807 93.50 2017-01-20
1361 2017-01-20 1,058,386 600 2.34 45,308,056 100,864,186 95.30 2017-01-18
1362 2017-01-19 1,057,786 9,600 2.33 45,308,056 101,759,013 96.20 2017-01-17
1363 2017-01-17 1,048,186 -600 2.31 45,308,056 100,101,763 95.50 2017-01-13
1364 2017-01-16 1,048,786 1,000 2.31 45,308,056 99,791,988 95.15 2017-01-12
1365 2017-01-13 1,047,786 200 2.31 45,308,056 101,792,410 97.15 2017-01-11
1366 2017-01-12 1,047,586 3,800 2.31 45,308,056 98,368,325 93.90 2017-01-10
1367 2017-01-11 1,043,786 1,600 2.30 45,308,056 94,462,633 90.50 2017-01-09
1368 2017-01-09 1,042,186 200 2.30 45,308,056 93,275,647 89.50 2017-01-05
1369 2017-01-06 1,041,986 -3,400 2.30 45,308,056 93,987,137 90.20 2017-01-04
1370 2017-01-05 1,045,386 -600 2.31 45,308,056 94,293,817 90.20 2017-01-03
1371 2017-01-03 1,045,986 3,800 2.31 45,308,056 93,145,053 89.05 2016-12-29
1372 2016-12-30 1,042,186 107,400 2.30 45,308,056 90,826,510 87.15 2016-12-28
1373 2016-12-23 934,786 -600 2.06 45,308,056 77,213,324 82.60 2016-12-21
1374 2016-12-21 935,386 800 2.06 45,308,056 76,000,113 81.25 2016-12-19
1375 2016-12-20 934,586 800 2.06 45,308,056 75,701,466 81.00 2016-12-16
1376 2016-12-19 933,786 800 2.06 45,308,056 75,916,802 81.30 2016-12-15
1377 2016-12-16 932,986 200 2.06 45,308,056 76,504,852 82.00 2016-12-14
1378 2016-12-15 932,786 2,000 2.06 45,308,056 76,675,009 82.20 2016-12-13
1379 2016-12-13 930,786 -1,000 2.05 45,308,056 76,789,845 82.50 2016-12-09
1380 2016-12-12 931,786 200 2.06 45,308,056 77,338,238 83.00 2016-12-08
1381 2016-12-06 931,586 800 2.06 45,308,056 79,417,707 85.25 2016-12-02
1382 2016-12-02 930,786 -200 2.05 45,308,056 79,489,124 85.40 2016-11-30
1383 2016-12-01 930,986 800 2.05 45,308,056 78,109,725 83.90 2016-11-29
1384 2016-11-29 930,186 800 2.05 45,308,056 77,065,910 82.85 2016-11-25
1385 2016-11-28 929,386 400 2.05 45,308,056 76,674,345 82.50 2016-11-24
1386 2016-11-25 928,986 -800 2.05 45,308,056 77,291,635 83.20 2016-11-23
1387 2016-11-21 929,786 -200 2.05 45,308,056 78,009,045 83.90 2016-11-17
1388 2016-11-18 929,986 200 2.05 45,308,056 77,979,326 83.85 2016-11-16
1389 2016-11-16 929,786 1,000 2.05 45,308,056 77,637,131 83.50 2016-11-14
1390 2016-11-15 928,786 800 2.05 45,308,056 78,900,371 84.95 2016-11-11
1391 2016-11-11 927,986 1,000 2.05 45,308,056 77,765,227 83.80 2016-11-09
1392 2016-11-10 926,986 400 2.05 45,308,056 78,423,016 84.60 2016-11-08
1393 2016-11-09 926,586 5,400 2.05 45,308,056 79,269,432 85.55 2016-11-07
1394 2016-11-04 921,186 -1,000 2.03 45,308,056 78,392,929 85.10 2016-11-02
1395 2016-11-03 922,186 17,850 2.04 45,308,056 79,999,636 86.75 2016-11-01
1396 2016-11-01 904,336 -2,400 2.00 45,308,056 77,320,728 85.50 2016-10-28
1397 2016-10-31 906,736 1,000 2.00 45,308,056 78,750,022 86.85 2016-10-27
1398 2016-10-28 905,736 200 2.00 45,308,056 80,610,504 89.00 2016-10-26
1399 2016-10-27 905,536 -400 2.00 45,308,056 78,781,632 87.00 2016-10-25
1400 2016-10-25 905,936 4,600 2.00 45,308,056 75,645,656 83.50 2016-10-20
1401 2016-10-24 901,336 600 1.99 45,308,056 74,225,020 82.35 2016-10-19
1402 2016-10-20 900,736 600 1.99 45,308,056 74,310,720 82.50 2016-10-18
1403 2016-10-19 900,136 9,200 1.99 45,308,056 73,451,098 81.60 2016-10-17
1404 2016-10-18 890,936 -1,000 1.97 45,308,056 71,720,348 80.50 2016-10-14
1405 2016-10-14 891,936 400 1.97 45,308,056 72,068,429 80.80 2016-10-12
1406 2016-10-13 891,536 -200 1.97 45,308,056 72,660,184 81.50 2016-10-11
1407 2016-10-12 891,736 -2,600 1.97 45,308,056 72,498,137 81.30 2016-10-07
1408 2016-10-11 894,336 1,000 1.97 45,308,056 73,290,835 81.95 2016-10-06
1409 2016-10-07 893,336 -2,400 1.97 45,308,056 72,360,216 81.00 2016-10-05
1410 2016-10-06 895,736 600 1.98 45,308,056 71,658,880 80.00 2016-10-04
1411 2016-10-05 895,136 -5,200 1.98 45,308,056 71,208,069 79.55 2016-10-03
1412 2016-10-04 900,336 3,000 1.99 45,308,056 69,190,822 76.85 2016-09-30
1413 2016-10-03 897,336 2,000 1.98 45,308,056 69,139,739 77.05 2016-09-29
1414 2016-09-30 895,336 -400 1.98 45,308,056 68,627,504 76.65 2016-09-28
1415 2016-09-29 895,736 400 1.98 45,308,056 68,971,672 77.00 2016-09-27
1416 2016-09-28 895,336 -1,200 1.98 45,308,056 68,627,504 76.65 2016-09-26
1417 2016-09-27 896,536 1,000 1.98 45,308,056 69,033,272 77.00 2016-09-23
1418 2016-09-26 895,536 -1,600 1.98 45,308,056 68,777,165 76.80 2016-09-22
1419 2016-09-23 897,136 -2,000 1.98 45,308,056 69,079,472 77.00 2016-09-21
1420 2016-09-21 899,136 -1,200 1.98 45,308,056 69,143,558 76.90 2016-09-19
1421 2016-09-20 900,336 -20,600 1.99 45,308,056 68,830,687 76.45 2016-09-15
1422 2016-09-05 920,936 -800 2.03 45,308,056 70,819,978 76.90 2016-09-01
1423 2016-09-02 921,736 400 2.03 45,308,056 70,697,151 76.70 2016-08-31
1424 2016-08-29 921,336 3,000 2.03 45,308,056 72,048,475 78.20 2016-08-25
1425 2016-08-19 918,336 -1,200 2.03 45,308,056 71,997,542 78.40 2016-08-17
1426 2016-08-18 919,536 -600 2.03 45,308,056 72,183,576 78.50 2016-08-16
1427 2016-08-15 920,136 -1,000 2.03 45,308,056 72,322,690 78.60 2016-08-11
1428 2016-08-12 921,136 -1,800 2.03 45,308,056 73,046,085 79.30 2016-08-10
1429 2016-08-09 922,936 1,000 2.04 45,308,056 73,004,238 79.10 2016-08-05
1430 2016-08-08 921,936 1,000 2.03 45,308,056 72,003,202 78.10 2016-08-04
1431 2016-08-05 920,936 1,200 2.03 45,308,056 71,833,008 78.00 2016-08-03
1432 2016-08-04 919,736 -5,800 2.03 45,308,056 72,107,302 78.40 2016-08-01
1433 2016-07-29 925,536 -800 2.04 45,308,056 71,451,379 77.20 2016-07-27
1434 2016-07-26 926,336 600 2.04 45,308,056 71,327,872 77.00 2016-07-22
1435 2016-07-25 925,736 800 2.04 45,308,056 71,790,827 77.55 2016-07-21
1436 2016-07-22 924,936 800 2.04 45,308,056 72,607,476 78.50 2016-07-20
1437 2016-07-20 924,136 800 2.04 45,308,056 71,158,472 77.00 2016-07-18
1438 2016-07-13 923,336 -200 2.04 45,308,056 69,619,534 75.40 2016-07-11
1439 2016-07-12 923,536 -600 2.04 45,308,056 69,449,907 75.20 2016-07-08
1440 2016-07-07 924,136 -1,200 2.04 45,308,056 69,772,268 75.50 2016-07-05
1441 2016-07-06 925,336 200 2.04 45,308,056 70,973,271 76.70 2016-07-04
1442 2016-07-05 925,136 400 2.04 45,308,056 70,217,822 75.90 2016-06-30
1443 2016-06-29 924,736 -400 2.04 45,308,056 67,921,859 73.45 2016-06-27
1444 2016-06-28 925,136 -400 2.04 45,308,056 67,534,928 73.00 2016-06-24
1445 2016-06-22 925,536 1,000 2.04 45,308,056 67,980,619 73.45 2016-06-20
1446 2016-06-16 924,536 -3,000 2.04 45,308,056 68,877,932 74.50 2016-06-14
1447 2016-06-15 927,536 -800 2.05 45,308,056 68,637,664 74.00 2016-06-13
1448 2016-06-01 928,336 -800 2.05 45,308,056 68,232,696 73.50 2016-05-30
1449 2016-05-31 929,136 -600 2.05 45,308,056 68,059,212 73.25 2016-05-27
1450 2016-05-30 929,736 -1,000 2.05 45,308,056 68,335,596 73.50 2016-05-26
1451 2016-05-20 930,736 600 2.05 45,308,056 67,292,213 72.30 2016-05-18
1452 2016-05-06 930,136 -400 2.05 45,308,056 68,085,955 73.20 2016-05-04
1453 2016-05-05 930,536 -200 2.05 45,308,056 68,115,235 73.20 2016-05-03
1454 2016-05-04 930,736 -5,200 2.05 45,308,056 68,409,096 73.50 2016-04-29
1455 2016-05-03 935,936 -200 2.07 45,308,056 68,323,328 73.00 2016-04-28
1456 2016-04-27 936,136 -1,200 2.07 45,308,056 68,337,928 73.00 2016-04-25
1457 2016-04-25 937,336 -800 2.07 45,308,056 68,050,594 72.60 2016-04-21
1458 2016-04-18 938,136 1,000 2.07 45,308,056 68,718,462 73.25 2016-04-14
1459 2016-04-15 937,136 200 2.07 45,308,056 67,848,646 72.40 2016-04-13
1460 2016-04-13 936,936 -1,000 2.07 45,308,056 66,944,077 71.45 2016-04-11
1461 2016-04-08 937,936 -1,000 2.07 45,308,056 66,827,940 71.25 2016-04-06
1462 2016-04-07 938,936 -400 2.07 45,308,056 66,993,084 71.35 2016-04-05
1463 2016-04-05 939,336 -587 2.07 45,308,056 67,632,192 72.00 2016-03-31
1464 2016-03-30 939,923 -1,400 2.07 45,308,056 67,674,456 72.00 2016-03-24
1465 2016-03-23 941,323 -2,000 2.08 45,308,056 67,775,256 72.00 2016-03-21
1466 2016-03-22 943,323 -6,000 2.08 45,308,056 68,390,918 72.50 2016-03-18
1467 2016-03-21 949,323 200 2.10 45,308,056 70,582,165 74.35 2016-03-17
1468 2016-03-17 949,123 3,800 2.09 45,308,056 70,235,102 74.00 2016-03-15
1469 2016-03-16 945,323 -800 2.09 45,308,056 69,481,241 73.50 2016-03-14
1470 2016-03-15 946,123 5,000 2.09 45,308,056 69,445,428 73.40 2016-03-11
1471 2016-03-09 941,123 -200 2.08 45,308,056 67,431,463 71.65 2016-03-07
1472 2016-03-08 941,323 -1,200 2.08 45,308,056 66,975,131 71.15 2016-03-04
1473 2016-03-07 942,523 -1,400 2.08 45,308,056 67,767,404 71.90 2016-03-03
1474 2016-03-02 943,923 -400 2.08 45,308,056 67,679,279 71.70 2016-02-29
1475 2016-03-01 944,323 200 2.08 45,308,056 67,424,662 71.40 2016-02-26
1476 2016-02-29 944,123 -400 2.08 45,308,056 67,504,795 71.50 2016-02-25
1477 2016-02-25 944,523 -2,200 2.08 45,308,056 66,069,384 69.95 2016-02-23
1478 2016-02-24 946,723 -133 2.09 45,308,056 68,258,728 72.10 2016-02-22
1479 2016-02-16 946,856 1,000 2.09 45,308,056 65,333,064 69.00 2016-02-12
1480 2016-02-05 945,856 200 2.09 45,308,056 67,155,776 71.00 2016-02-03
1481 2016-02-03 945,656 -600 2.09 45,308,056 67,188,859 71.05 2016-02-01
1482 2016-02-01 946,256 800 2.09 45,308,056 66,237,920 70.00 2016-01-28
1483 2016-01-29 945,456 800 2.09 45,308,056 65,236,464 69.00 2016-01-27
1484 2016-01-28 944,656 -200 2.08 45,308,056 66,314,851 70.20 2016-01-26
1485 2016-01-27 944,856 -200 2.09 45,308,056 67,226,504 71.15 2016-01-25
1486 2016-01-26 945,056 587 2.09 45,308,056 68,894,582 72.90 2016-01-22
1487 2016-01-25 944,469 -1,000 2.08 45,308,056 67,057,299 71.00 2016-01-21
1488 2016-01-21 945,469 -600 2.09 45,308,056 69,964,706 74.00 2016-01-19
1489 2016-01-15 946,069 200 2.09 45,308,056 71,049,782 75.10 2016-01-13
1490 2016-01-11 945,869 3,200 2.09 45,308,056 70,987,468 75.05 2016-01-07
1491 2016-01-05 942,669 -400 2.08 45,308,056 73,528,182 78.00 2015-12-30
1492 2016-01-04 943,069 200 2.08 45,308,056 73,747,996 78.20 2015-12-29
1493 2015-12-23 942,869 600 2.08 45,308,056 75,193,803 79.75 2015-12-21
1494 2015-12-22 942,269 3,600 2.08 45,308,056 77,266,058 82.00 2015-12-18
1495 2015-12-18 938,669 -400 2.07 45,308,056 71,902,045 76.60 2015-12-16
1496 2015-12-17 939,069 -22,400 2.07 45,308,056 70,242,361 74.80 2015-12-15
1497 2015-12-15 961,469 -400 2.12 45,308,056 73,600,452 76.55 2015-12-11
1498 2015-12-11 961,869 400 2.12 45,308,056 74,256,287 77.20 2015-12-09
1499 2015-12-07 961,469 3,887 2.12 45,308,056 74,033,113 77.00 2015-12-03
1500 2015-12-01 957,582 -2,000 2.11 45,308,056 73,398,660 76.65 2015-11-27
1501 2015-11-30 959,582 400 2.12 45,308,056 74,847,396 78.00 2015-11-26
1502 2015-11-26 959,182 2,200 2.12 45,308,056 74,816,196 78.00 2015-11-24
1503 2015-11-25 956,982 -200 2.11 45,308,056 74,596,747 77.95 2015-11-23
1504 2015-11-20 957,182 -2,000 2.11 45,308,056 74,564,478 77.90 2015-11-18
1505 2015-11-18 959,182 -600 2.12 45,308,056 74,144,769 77.30 2015-11-16
1506 2015-11-11 959,782 -200 2.12 45,308,056 74,862,996 78.00 2015-11-09
1507 2015-11-06 959,982 800 2.12 45,308,056 74,110,610 77.20 2015-11-04
1508 2015-11-05 959,182 1,200 2.12 45,308,056 73,857,014 77.00 2015-11-03
1509 2015-11-04 957,982 -400 2.11 45,308,056 73,860,412 77.10 2015-11-02
1510 2015-10-30 958,382 1,200 2.12 45,308,056 75,376,744 78.65 2015-10-28
1511 2015-10-27 957,182 1,000 2.11 45,308,056 76,574,560 80.00 2015-10-23
1512 2015-10-15 956,182 600 2.11 45,308,056 74,821,242 78.25 2015-10-13
1513 2015-10-13 955,582 200 2.11 45,308,056 74,774,292 78.25 2015-10-09
1514 2015-10-08 955,382 1,200 2.11 45,308,056 73,898,798 77.35 2015-10-06
1515 2015-10-07 954,182 1,600 2.11 45,308,056 74,807,869 78.40 2015-10-05
1516 2015-10-02 952,582 800 2.10 45,308,056 73,967,992 77.65 2015-09-29
1517 2015-09-30 951,782 200 2.10 45,308,056 74,048,640 77.80 2015-09-25
1518 2015-09-29 951,582 200 2.10 45,308,056 74,080,659 77.85 2015-09-24
1519 2015-09-25 951,382 200 2.10 45,308,056 75,587,300 79.45 2015-09-23
1520 2015-09-24 951,182 400 2.10 45,308,056 75,428,733 79.30 2015-09-22
1521 2015-09-23 950,782 600 2.10 45,308,056 76,157,638 80.10 2015-09-21
1522 2015-09-22 950,182 28,400 2.10 45,308,056 76,679,687 80.70 2015-09-18
1523 2015-09-17 921,782 -200 2.03 45,308,056 69,364,096 75.25 2015-09-15
1524 2015-09-14 921,982 -1,000 2.03 45,308,056 71,914,596 78.00 2015-09-10
1525 2015-09-10 922,982 -400 2.04 45,308,056 73,423,218 79.55 2015-09-08
1526 2015-09-09 923,382 -200 2.04 45,308,056 71,285,090 77.20 2015-09-07
1527 2015-09-07 923,582 -400 2.04 45,308,056 71,115,814 77.00 2015-09-02
1528 2015-09-01 923,982 400 2.04 45,308,056 69,298,650 75.00 2015-08-28
1529 2015-08-28 923,582 -400 2.04 45,308,056 68,067,993 73.70 2015-08-26
1530 2015-08-27 923,982 1,400 2.04 45,308,056 68,836,659 74.50 2015-08-25
1531 2015-08-26 922,582 -1,600 2.04 45,308,056 69,747,199 75.60 2015-08-24
1532 2015-08-25 924,182 -600 2.04 45,308,056 72,548,287 78.50 2015-08-21
1533 2015-08-19 924,782 600 2.04 45,308,056 74,907,342 81.00 2015-08-17
1534 2015-08-18 924,182 21,600 2.04 45,308,056 74,951,160 81.10 2015-08-14
1535 2015-08-14 902,582 -200 1.99 45,308,056 74,282,499 82.30 2015-08-12
1536 2015-08-11 902,782 200 1.99 45,308,056 73,125,342 81.00 2015-08-07
1537 2015-08-10 902,582 -1,200 1.99 45,308,056 73,560,433 81.50 2015-08-06
1538 2015-08-06 903,782 400 1.99 45,308,056 73,161,153 80.95 2015-08-04
1539 2015-08-04 903,382 -2,600 1.99 45,308,056 74,122,493 82.05 2015-07-31
1540 2015-07-30 905,982 400 2.00 45,308,056 75,649,497 83.50 2015-07-28
1541 2015-07-29 905,582 800 2.00 45,308,056 74,348,282 82.10 2015-07-27
1542 2015-07-24 904,782 -2,400 2.00 45,308,056 76,861,231 84.95 2015-07-22
1543 2015-07-20 907,182 -1,400 2.00 45,308,056 75,477,542 83.20 2015-07-16
1544 2015-07-17 908,582 400 2.01 45,308,056 77,047,754 84.80 2015-07-15
1545 2015-07-15 908,182 1,600 2.00 45,308,056 76,287,288 84.00 2015-07-13
1546 2015-07-13 906,582 600 2.00 45,308,056 73,433,142 81.00 2015-07-09
1547 2015-07-10 905,982 1,600 2.00 45,308,056 71,572,578 79.00 2015-07-08
1548 2015-07-09 904,382 800 2.00 45,308,056 74,701,953 82.60 2015-07-07
1549 2015-07-08 903,582 200 1.99 45,308,056 76,081,604 84.20 2015-07-06
1550 2015-07-07 903,382 1,200 1.99 45,308,056 76,968,146 85.20 2015-07-03
1551 2015-06-30 902,182 -1,800 1.99 45,308,056 78,489,834 87.00 2015-06-26
1552 2015-06-29 903,982 -5,800 2.00 45,308,056 78,646,434 87.00 2015-06-25
1553 2015-06-26 909,782 1,400 2.01 45,308,056 79,605,925 87.50 2015-06-24
1554 2015-06-24 908,382 400 2.00 45,308,056 79,574,263 87.60 2015-06-22
1555 2015-06-22 907,982 400 2.00 45,308,056 79,902,416 88.00 2015-06-18
1556 2015-06-18 907,582 -200 2.00 45,308,056 80,230,249 88.40 2015-06-16
1557 2015-06-12 907,782 1,200 2.00 45,308,056 78,432,365 86.40 2015-06-10
1558 2015-06-11 906,582 2,400 2.00 45,308,056 79,235,267 87.40 2015-06-09
1559 2015-06-10 904,182 5,800 2.00 45,308,056 80,788,662 89.35 2015-06-08
1560 2015-06-09 898,382 -400 1.98 45,308,056 80,045,836 89.10 2015-06-05
1561 2015-06-08 898,782 1,800 1.98 45,308,056 81,519,527 90.70 2015-06-04
1562 2015-06-04 896,982 -400 1.98 45,308,056 81,804,758 91.20 2015-06-02
1563 2015-06-03 897,382 -2,600 1.98 45,308,056 82,648,882 92.10 2015-06-01
1564 2015-06-02 899,982 -400 1.99 45,308,056 78,928,421 87.70 2015-05-29
1565 2015-06-01 900,382 -1,600 1.99 45,308,056 78,873,463 87.60 2015-05-28
1566 2015-05-29 901,982 -5,400 1.99 45,308,056 78,427,335 86.95 2015-05-27
1567 2015-05-28 907,382 -600 2.00 45,308,056 77,671,899 85.60 2015-05-26
1568 2015-05-27 907,982 -400 2.00 45,308,056 77,768,658 85.65 2015-05-22
1569 2015-05-26 908,382 800 2.00 45,308,056 77,212,470 85.00 2015-05-21
1570 2015-05-22 907,582 -29,870 2.00 45,308,056 77,280,607 85.15 2015-05-20
1571 2015-05-21 937,452 -200 2.07 45,308,056 79,683,420 85.00 2015-05-19
1572 2015-05-20 937,652 -2,200 2.07 45,308,056 78,762,768 84.00 2015-05-18
1573 2015-05-19 939,852 -400 2.07 45,308,056 78,947,568 84.00 2015-05-15
1574 2015-05-18 940,252 -4,950 2.08 45,308,056 78,699,092 83.70 2015-05-14
1575 2015-05-15 945,202 2,000 2.09 45,308,056 79,396,968 84.00 2015-05-13
1576 2015-05-14 943,202 2,000 2.08 45,308,056 79,511,929 84.30 2015-05-12
1577 2015-05-12 941,202 -2,400 2.08 45,308,056 78,590,367 83.50 2015-05-08
1578 2015-05-11 943,602 400 2.08 45,308,056 78,460,506 83.15 2015-05-07
1579 2015-05-07 943,202 1,400 2.08 45,308,056 79,228,968 84.00 2015-05-05
1580 2015-05-06 941,802 -1,200 2.08 45,308,056 78,781,737 83.65 2015-05-04
1581 2015-05-05 943,002 10,200 2.08 45,308,056 78,740,667 83.50 2015-04-30
1582 2015-05-04 932,802 1,400 2.06 45,308,056 78,448,648 84.10 2015-04-29
1583 2015-04-30 931,402 1,000 2.06 45,308,056 78,237,768 84.00 2015-04-28
1584 2015-04-29 930,402 3,400 2.05 45,308,056 77,409,446 83.20 2015-04-27
1585 2015-04-28 927,002 -5,000 2.05 45,308,056 76,755,766 82.80 2015-04-24
1586 2015-04-27 932,002 800 2.06 45,308,056 77,449,366 83.10 2015-04-23
1587 2015-04-24 931,202 4,950 2.06 45,308,056 77,103,526 82.80 2015-04-22
1588 2015-04-23 926,252 -1,000 2.04 45,308,056 76,647,353 82.75 2015-04-21
1589 2015-04-22 927,252 -200 2.05 45,308,056 77,054,641 83.10 2015-04-20
1590 2015-04-21 927,452 1,000 2.05 45,308,056 77,534,987 83.60 2015-04-17
1591 2015-04-20 926,452 -200 2.04 45,308,056 77,729,323 83.90 2015-04-16
1592 2015-04-17 926,652 -2,400 2.05 45,308,056 78,024,098 84.20 2015-04-15
1593 2015-04-16 929,052 -1,800 2.05 45,308,056 78,226,178 84.20 2015-04-14
1594 2015-04-15 930,852 -400 2.05 45,308,056 79,122,420 85.00 2015-04-13
1595 2015-04-14 931,252 800 2.06 45,308,056 79,063,295 84.90 2015-04-10
1596 2015-04-13 930,452 7,600 2.05 45,308,056 79,553,646 85.50 2015-04-09
1597 2015-04-02 922,852 -2,600 2.04 45,308,056 78,442,420 85.00 2015-03-31
1598 2015-04-01 925,452 200 2.04 45,308,056 79,218,691 85.60 2015-03-30
1599 2015-03-31 925,252 1,600 2.04 45,308,056 79,988,035 86.45 2015-03-27
1600 2015-03-26 923,652 -600 2.04 45,308,056 79,895,898 86.50 2015-03-24
1601 2015-03-20 924,252 -800 2.04 45,308,056 79,300,822 85.80 2015-03-18
1602 2015-03-19 925,052 400 2.04 45,308,056 79,970,745 86.45 2015-03-17
1603 2015-03-18 924,652 200 2.04 45,308,056 79,150,211 85.60 2015-03-16
1604 2015-03-17 924,452 -600 2.04 45,308,056 78,670,865 85.10 2015-03-13
1605 2015-03-16 925,052 -600 2.04 45,308,056 78,999,441 85.40 2015-03-12
1606 2015-03-10 925,652 -200 2.04 45,308,056 78,310,159 84.60 2015-03-06
1607 2015-03-06 925,852 600 2.04 45,308,056 77,864,153 84.10 2015-03-04
1608 2015-03-04 925,252 2,000 2.04 45,308,056 76,980,966 83.20 2015-03-02
1609 2015-03-02 923,252 1,400 2.04 45,308,056 81,292,339 88.05 2015-02-26
1610 2015-02-27 921,852 -2,587 2.03 45,308,056 81,030,791 87.90 2015-02-25
1611 2015-02-26 924,439 2,000 2.04 45,308,056 81,443,076 88.10 2015-02-24
1612 2015-02-25 922,439 1,200 2.04 45,308,056 81,451,364 88.30 2015-02-23
1613 2015-02-24 921,239 2,800 2.03 45,308,056 81,529,652 88.50 2015-02-17
1614 2015-02-17 918,439 200 2.03 45,308,056 82,475,822 89.80 2015-02-13
1615 2015-02-16 918,239 -200 2.03 45,308,056 82,641,510 90.00 2015-02-12
1616 2015-02-11 918,439 400 2.03 45,308,056 83,118,730 90.50 2015-02-09
1617 2015-02-10 918,039 1,000 2.03 45,308,056 82,210,392 89.55 2015-02-06
1618 2015-02-03 917,039 -400 2.02 45,308,056 82,671,066 90.15 2015-01-30
1619 2015-02-02 917,439 -1,000 2.02 45,308,056 83,349,333 90.85 2015-01-29
1620 2015-01-30 918,439 200 2.03 45,308,056 82,521,744 89.85 2015-01-28
1621 2015-01-28 918,239 400 2.03 45,308,056 82,503,774 89.85 2015-01-26
1622 2015-01-27 917,839 600 2.03 45,308,056 82,559,618 89.95 2015-01-23
1623 2015-01-26 917,239 400 2.02 45,308,056 81,680,133 89.05 2015-01-22
1624 2015-01-22 916,839 200 2.02 45,308,056 81,598,671 89.00 2015-01-20
1625 2015-01-21 916,639 400 2.02 45,308,056 81,580,871 89.00 2015-01-19
1626 2015-01-20 916,239 -600 2.02 45,308,056 81,591,083 89.05 2015-01-16
1627 2015-01-16 916,839 400 2.02 45,308,056 82,790,562 90.30 2015-01-14
1628 2015-01-09 916,439 3,000 2.02 45,308,056 83,350,127 90.95 2015-01-07
1629 2015-01-08 913,439 400 2.02 45,308,056 82,757,573 90.60 2015-01-06
1630 2015-01-07 913,039 1,200 2.02 45,308,056 82,584,378 90.45 2015-01-05
1631 2015-01-06 911,839 400 2.01 45,308,056 82,612,613 90.60 2015-01-02
1632 2015-01-05 911,439 -2,400 2.01 45,308,056 83,123,237 91.20 2014-12-30
1633 2015-01-02 913,839 1,000 2.02 45,308,056 82,611,046 90.40 2014-12-29
1634 2014-12-30 912,839 800 2.01 45,312,856 81,105,745 88.85 2014-12-23
1635 2014-12-29 912,039 1,200 2.01 45,312,856 81,901,102 89.80 2014-12-22
1636 2014-12-23 910,839 2,000 2.01 45,312,856 81,246,839 89.20 2014-12-19
1637 2014-12-22 908,839 -400 2.01 45,312,856 82,613,465 90.90 2014-12-18
1638 2014-12-18 909,239 -600 2.01 45,312,856 83,331,754 91.65 2014-12-16
1639 2014-12-17 909,839 -34 2.01 45,312,856 83,705,188 92.00 2014-12-15
1640 2014-12-16 909,873 -41,000 2.01 45,312,856 83,890,291 92.20 2014-12-12
1641 2014-12-15 950,873 -600 2.10 45,312,856 85,578,570 90.00 2014-12-11
1642 2014-12-11 951,473 -800 2.10 45,312,856 87,440,369 91.90 2014-12-09
1643 2014-12-09 952,273 18,200 2.10 45,312,856 89,989,799 94.50 2014-12-05
1644 2014-12-08 934,073 -1,600 2.06 45,312,856 84,627,014 90.60 2014-12-04
1645 2014-12-05 935,673 -66,600 2.06 45,312,856 86,736,887 92.70 2014-12-03
1646 2014-12-04 1,002,273 2,600 2.21 45,312,856 97,420,936 97.20 2014-12-02
1647 2014-12-03 999,673 -200 2.21 45,312,856 98,767,692 98.80 2014-12-01
1648 2014-12-02 999,873 3,400 2.21 45,312,856 99,837,319 99.85 2014-11-28
1649 2014-12-01 996,473 -2,800 2.20 45,312,856 101,640,246 102.0 2014-11-27
1650 2014-11-28 999,273 -600 2.20 45,390,456 102,325,555 102.4 2014-11-26
1651 2014-11-27 999,873 -2,600 2.20 45,390,456 101,287,135 101.3 2014-11-25
1652 2014-11-26 1,002,473 -200 2.21 45,390,456 102,252,246 102.0 2014-11-24
1653 2014-11-25 1,002,673 2,200 2.21 45,390,456 99,966,498 99.70 2014-11-21
1654 2014-11-24 1,000,473 -800 2.20 45,390,456 101,648,057 101.6 2014-11-20
1655 2014-11-21 1,001,273 1,200 2.21 45,390,456 103,932,137 103.8 2014-11-19
1656 2014-11-20 1,000,073 -1,000 2.20 45,390,456 105,007,665 105.0 2014-11-18
1657 2014-11-19 1,001,073 -5,800 2.21 45,390,456 105,513,094 105.4 2014-11-17
1658 2014-11-18 1,006,873 800 2.22 45,390,456 104,312,043 103.6 2014-11-14
1659 2014-11-17 1,006,073 -1,800 2.22 45,390,456 100,607,300 100.0 2014-11-13
1660 2014-11-14 1,007,873 -600 2.22 45,390,456 99,779,427 99.00 2014-11-12
1661 2014-11-13 1,008,473 -2,400 2.22 45,390,456 100,544,758 99.70 2014-11-11
1662 2014-11-12 1,010,873 -1,400 2.23 45,390,456 99,672,078 98.60 2014-11-10
1663 2014-11-11 1,012,273 -3,200 2.23 45,390,456 98,089,254 96.90 2014-11-07
1664 2014-11-10 1,015,473 6,000 2.24 45,390,456 100,277,959 98.75 2014-11-06
1665 2014-11-07 1,009,473 4,000 2.22 45,390,456 103,168,141 102.2 2014-11-05
1666 2014-11-06 1,005,473 9,400 2.22 45,390,456 103,060,983 102.5 2014-11-04
1667 2014-11-05 996,073 4,400 2.19 45,390,456 95,324,186 95.70 2014-11-03
1668 2014-11-04 991,673 9,400 2.18 45,390,456 94,159,351 94.95 2014-10-31
1669 2014-11-03 982,273 -5,000 2.16 45,390,456 92,628,344 94.30 2014-10-30
1670 2014-10-31 987,273 62,475 2.18 45,390,456 91,322,753 92.50 2014-10-29
1671 2014-10-30 924,798 -7,000 2.03 45,457,256 86,838,532 93.90 2014-10-28
1672 2014-10-29 931,798 -34,800 2.05 45,457,256 79,016,470 84.80 2014-10-27
1673 2014-10-28 966,598 1,800 2.13 45,457,256 80,130,974 82.90 2014-10-24
1674 2014-10-27 964,798 1,600 2.12 45,457,256 75,784,883 78.55 2014-10-23
1675 2014-10-24 963,198 -400 2.12 45,457,256 73,780,967 76.60 2014-10-22
1676 2014-10-23 963,598 4,600 2.12 45,457,256 74,004,326 76.80 2014-10-21
1677 2014-10-22 958,998 -4,000 2.11 45,457,256 73,651,046 76.80 2014-10-20
1678 2014-10-21 962,998 17,000 2.12 45,457,256 74,006,396 76.85 2014-10-17
1679 2014-10-20 945,998 -2,800 2.08 45,457,256 73,125,645 77.30 2014-10-16
1680 2014-10-17 948,798 2,000 2.09 45,494,656 73,626,725 77.60 2014-10-15
1681 2014-10-16 946,798 -22,400 2.08 45,494,656 72,903,446 77.00 2014-10-14
1682 2014-10-15 969,198 7,930 2.13 45,494,656 75,258,225 77.65 2014-10-13
1683 2014-10-14 961,268 -23,404 2.11 45,494,656 73,537,002 76.50 2014-10-10
1684 2014-10-13 984,672 -1,600 2.16 45,494,656 75,327,408 76.50 2014-10-09
1685 2014-10-10 986,272 8,400 2.17 45,494,656 75,449,808 76.50 2014-10-08
1686 2014-10-09 977,872 3,780 2.14 45,594,656 75,785,080 77.50 2014-10-07
1687 2014-10-08 974,092 14,020 2.14 45,594,656 73,933,583 75.90 2014-10-06
1688 2014-10-07 960,072 8,800 2.11 45,594,656 66,436,982 69.20 2014-10-03
1689 2014-10-06 951,272 16,800 2.09 45,594,656 64,686,496 68.00 2014-09-30
1690 2014-10-03 934,472 6,204 2.05 45,594,656 63,310,478 67.75 2014-09-29
1691 2014-09-30 928,268 -400 2.04 45,594,656 61,080,034 65.80 2014-09-26
1692 2014-09-29 928,668 5,400 2.04 45,594,656 59,249,018 63.80 2014-09-25
1693 2014-09-26 923,268 1,200 2.02 45,594,656 58,904,498 63.80 2014-09-24
1694 2014-09-25 922,068 400 2.02 45,594,656 58,090,284 63.00 2014-09-23
1695 2014-09-16 921,668 7,400 2.02 45,594,656 58,525,918 63.50 2014-09-12
1696 2014-09-15 914,268 9,000 2.01 45,594,656 58,056,018 63.50 2014-09-11
1697 2014-09-12 905,268 2,400 1.99 45,594,656 57,212,938 63.20 2014-09-10
1698 2014-09-11 902,868 7,400 1.98 45,594,656 57,151,544 63.30 2014-09-08
1699 2014-09-10 895,468 -1,600 1.96 45,594,656 56,414,484 63.00 2014-09-05
1700 2014-09-08 897,068 -82,325 1.97 45,594,656 56,021,897 62.45 2014-09-04
1701 2014-09-02 979,393 8,000 2.15 45,594,656 61,456,911 62.75 2014-08-29
1702 2014-08-27 971,393 -2,400 2.13 45,594,656 61,246,329 63.05 2014-08-25
1703 2014-08-21 973,793 600 2.14 45,594,656 61,835,856 63.50 2014-08-19
1704 2014-08-15 973,193 1,200 2.13 45,594,656 61,797,756 63.50 2014-08-13
1705 2014-08-14 971,993 -600 2.13 45,594,656 61,721,556 63.50 2014-08-12
1706 2014-08-12 972,593 -200 2.13 45,594,656 61,176,100 62.90 2014-08-08
1707 2014-08-08 972,793 -16,000 2.13 45,594,656 61,285,959 63.00 2014-08-06
1708 2014-08-07 988,793 200 2.17 45,594,656 61,997,321 62.70 2014-08-05
1709 2014-08-01 988,593 -7,674 2.17 45,594,656 61,787,063 62.50 2014-07-30
1710 2014-07-31 996,267 -8,000 2.19 45,594,656 60,971,540 61.20 2014-07-29
1711 2014-07-30 1,004,267 -56,800 2.20 45,594,656 61,461,140 61.20 2014-07-28
1712 2014-07-29 1,061,067 -400 2.33 45,594,656 64,618,980 60.90 2014-07-25
1713 2014-07-21 1,061,467 -1,000 2.33 45,594,656 64,855,634 61.10 2014-07-17
1714 2014-07-18 1,062,467 400 2.33 45,594,656 64,916,734 61.10 2014-07-16
1715 2014-07-17 1,062,067 -1,000 2.33 45,594,656 64,255,054 60.50 2014-07-15
1716 2014-07-15 1,063,067 400 2.33 45,594,656 64,315,554 60.50 2014-07-11
1717 2014-07-09 1,062,667 1,000 2.33 45,594,656 64,078,820 60.30 2014-07-07
1718 2014-07-08 1,061,667 200 2.33 45,594,656 64,496,270 60.75 2014-07-04
1719 2014-07-07 1,061,467 -400 2.33 45,594,656 64,484,120 60.75 2014-07-03
1720 2014-07-04 1,061,867 200 2.33 45,594,656 64,561,514 60.80 2014-07-02
1721 2014-06-18 1,061,667 5,825 2.33 45,594,656 64,230,854 60.50 2014-06-16
1722 2014-06-05 1,055,842 1,000 2.32 45,594,656 64,300,778 60.90 2014-06-03
1723 2014-06-04 1,054,842 600 2.31 45,594,656 64,345,362 61.00 2014-05-30
1724 2014-05-29 1,054,242 -200 2.31 45,594,656 64,519,610 61.20 2014-05-27
1725 2014-05-28 1,054,442 -400 2.31 45,594,656 64,531,850 61.20 2014-05-26
1726 2014-05-27 1,054,842 -2,000 2.31 45,594,656 64,239,878 60.90 2014-05-23
1727 2014-05-26 1,056,842 -5,800 2.32 45,594,656 64,678,730 61.20 2014-05-22
1728 2014-05-23 1,062,642 -1,000 2.33 45,594,656 65,033,690 61.20 2014-05-21
1729 2014-05-22 1,063,642 -600 2.33 45,594,656 65,094,890 61.20 2014-05-20
1730 2014-05-21 1,064,242 -7,000 2.33 45,594,656 64,812,338 60.90 2014-05-19
1731 2014-05-20 1,071,242 -600 2.35 45,594,656 65,345,762 61.00 2014-05-16
1732 2014-05-16 1,071,842 -9,200 2.35 45,594,656 65,382,362 61.00 2014-05-14
1733 2014-05-15 1,081,042 -1,667 2.37 45,594,656 65,889,510 60.95 2014-05-13
1734 2014-05-14 1,082,709 -2,800 2.37 45,594,656 65,936,978 60.90 2014-05-12
1735 2014-05-13 1,085,509 -4,000 2.38 45,594,656 66,216,049 61.00 2014-05-09
1736 2014-05-12 1,089,509 -600 2.39 45,594,656 66,133,196 60.70 2014-05-08
1737 2014-05-08 1,090,109 -2,200 2.39 45,594,656 66,442,144 60.95 2014-05-05
1738 2014-05-07 1,092,309 -32,400 2.40 45,594,656 66,521,618 60.90 2014-05-02
1739 2014-04-24 1,124,709 -200 2.47 45,594,656 68,832,191 61.20 2014-04-22
1740 2014-04-23 1,124,909 200 2.47 45,594,656 68,563,204 60.95 2014-04-17
1741 2014-04-22 1,124,709 -200 2.47 45,594,656 68,382,307 60.80 2014-04-16
1742 2014-04-17 1,124,909 200 2.47 45,594,656 68,619,449 61.00 2014-04-15
1743 2014-04-16 1,124,709 -12,393 2.47 45,594,656 68,607,249 61.00 2014-04-14
1744 2014-04-15 1,137,102 -200 2.49 45,594,656 69,590,642 61.20 2014-04-11
1745 2014-04-11 1,137,302 200 2.49 45,594,656 69,830,343 61.40 2014-04-09
1746 2014-04-10 1,137,102 9,400 2.49 45,594,656 69,306,367 60.95 2014-04-08
1747 2014-04-09 1,127,702 400 2.47 45,594,656 69,184,518 61.35 2014-04-07
1748 2014-04-08 1,127,302 1,200 2.47 45,594,656 68,652,692 60.90 2014-04-04
1749 2014-03-28 1,126,102 6,000 2.47 45,594,656 69,480,493 61.70 2014-03-26
1750 2014-03-26 1,120,102 14,000 2.46 45,594,656 69,446,324 62.00 2014-03-24
1751 2014-03-19 1,106,102 -1,000 2.43 45,594,656 67,914,663 61.40 2014-03-17
1752 2014-03-17 1,107,102 -2,400 2.43 45,594,656 68,640,324 62.00 2014-03-13
1753 2014-03-13 1,109,502 -400 2.43 45,594,656 68,733,649 61.95 2014-03-11
1754 2014-03-12 1,109,902 -5,200 2.43 45,594,656 68,647,439 61.85 2014-03-10
1755 2014-03-03 1,115,102 -2,600 2.45 45,594,656 69,303,589 62.15 2014-02-27
1756 2014-02-25 1,117,702 -200 2.45 45,594,656 69,576,950 62.25 2014-02-21
1757 2014-02-24 1,117,902 2,800 2.45 45,594,656 68,750,973 61.50 2014-02-20
1758 2014-02-21 1,115,102 800 2.45 45,594,656 70,697,467 63.40 2014-02-19
1759 2014-02-18 1,114,302 600 2.44 45,594,656 68,529,573 61.50 2014-02-14
1760 2014-02-17 1,113,702 2,000 2.44 45,594,656 67,935,822 61.00 2014-02-13
1761 2014-02-11 1,111,702 1,000 2.44 45,594,656 68,869,939 61.95 2014-02-07
1762 2014-02-05 1,110,702 600 2.44 45,594,656 70,529,577 63.50 2014-01-29
1763 2014-01-29 1,110,102 200 2.43 45,594,656 70,047,436 63.10 2014-01-27
1764 2014-01-24 1,109,902 -400 2.43 45,594,656 71,089,223 64.05 2014-01-22
1765 2014-01-23 1,110,302 -200 2.44 45,594,656 71,114,843 64.05 2014-01-21
1766 2014-01-22 1,110,502 -200 2.44 45,594,656 72,182,630 65.00 2014-01-20
1767 2014-01-16 1,110,702 200 2.44 45,594,656 72,195,630 65.00 2014-01-14
1768 2014-01-15 1,110,502 -600 2.44 45,594,656 71,627,379 64.50 2014-01-13
1769 2014-01-10 1,111,102 1,600 2.44 45,594,656 72,221,630 65.00 2014-01-08
1770 2014-01-08 1,109,502 -2,000 2.43 45,594,656 71,008,128 64.00 2014-01-06
1771 2014-01-07 1,111,502 200 2.44 45,594,656 70,302,502 63.25 2014-01-03
1772 2014-01-03 1,111,302 1,000 2.44 45,594,656 72,234,630 65.00 2013-12-30
1773 2014-01-02 1,110,302 -5,600 2.44 45,594,656 70,393,147 63.40 2013-12-27
1774 2013-12-30 1,115,902 600 2.45 45,594,656 72,143,064 64.65 2013-12-23
1775 2013-12-27 1,115,302 5,000 2.45 45,594,656 73,052,281 65.50 2013-12-20
1776 2013-12-09 1,110,302 -4,400 2.44 45,594,656 72,169,630 65.00 2013-12-05
1777 2013-12-05 1,114,702 8,525 2.44 45,594,656 72,455,630 65.00 2013-12-03
1778 2013-12-04 1,106,177 -1,200 2.43 45,594,656 71,901,505 65.00 2013-12-02
1779 2013-12-03 1,107,377 -4,800 2.43 45,594,656 71,979,505 65.00 2013-11-29
1780 2013-11-22 1,112,177 -9,000 2.44 45,594,656 73,959,771 66.50 2013-11-20
1781 2013-11-21 1,121,177 -13,000 2.46 45,594,656 74,558,271 66.50 2013-11-19
1782 2013-11-20 1,134,177 4,000 2.49 45,594,656 75,422,771 66.50 2013-11-18
1783 2013-11-18 1,130,177 40,000 2.48 45,594,656 73,574,523 65.10 2013-11-14
1784 2013-11-15 1,090,177 -200 2.39 45,594,656 70,970,523 65.10 2013-11-13
1785 2013-11-14 1,090,377 -1,000 2.39 45,594,656 71,637,769 65.70 2013-11-12
1786 2013-11-13 1,091,377 -400 2.39 45,594,656 71,703,469 65.70 2013-11-11
1787 2013-11-12 1,091,777 -17,600 2.39 45,594,656 73,149,059 67.00 2013-11-08
1788 2013-11-11 1,109,377 -8,800 2.43 45,594,656 74,328,259 67.00 2013-11-07
1789 2013-11-08 1,118,177 -200 2.45 45,594,656 74,246,953 66.40 2013-11-06
1790 2013-11-06 1,118,377 -2,000 2.45 45,594,656 74,931,259 67.00 2013-11-04
1791 2013-11-05 1,120,377 -4,000 2.46 45,594,656 75,065,259 67.00 2013-11-01
1792 2013-11-04 1,124,377 259,154 2.47 45,594,656 75,220,821 66.90 2013-10-31
1793 2013-10-28 865,223 -3,000 1.90 45,594,656 57,104,718 66.00 2013-10-24
1794 2013-10-24 868,223 -2,800 1.90 45,594,656 57,302,718 66.00 2013-10-22
1795 2013-10-23 871,023 -1,000 1.91 45,594,656 57,487,518 66.00 2013-10-21
1796 2013-10-22 872,023 -200 1.91 45,594,656 57,727,923 66.20 2013-10-18
1797 2013-10-21 872,223 -1,000 1.91 45,594,656 57,828,385 66.30 2013-10-17
1798 2013-10-18 873,223 -800 1.92 45,594,656 57,807,363 66.20 2013-10-16
1799 2013-10-16 874,023 1,000 1.92 45,594,656 58,035,127 66.40 2013-10-11
1800 2013-10-15 873,023 -600 1.91 45,594,656 57,619,518 66.00 2013-10-10
1801 2013-10-09 873,623 4,001 1.92 45,594,656 57,659,118 66.00 2013-10-07
1802 2013-10-08 869,622 600 1.91 45,594,656 57,655,939 66.30 2013-10-04
1803 2013-10-07 869,022 1,000 1.91 45,594,656 58,485,181 67.30 2013-10-03
1804 2013-10-04 868,022 2,200 1.90 45,594,656 58,591,485 67.50 2013-10-02
1805 2013-10-03 865,822 800 1.90 45,594,656 58,442,985 67.50 2013-09-30
1806 2013-10-02 865,022 9,000 1.90 45,594,656 58,648,492 67.80 2013-09-27
1807 2013-09-30 856,022 2,400 1.88 45,594,656 57,524,678 67.20 2013-09-26
1808 2013-09-27 853,622 400 1.87 45,594,656 56,893,906 66.65 2013-09-25
1809 2013-09-26 853,222 -200 1.87 45,594,656 55,886,041 65.50 2013-09-24
1810 2013-09-23 853,422 800 1.87 45,594,656 55,472,430 65.00 2013-09-18
1811 2013-09-16 852,622 400 1.87 45,594,656 55,846,741 65.50 2013-09-12
1812 2013-09-12 852,222 -1,200 1.87 45,594,656 55,394,430 65.00 2013-09-10
1813 2013-09-11 853,422 400 1.87 45,594,656 55,899,141 65.50 2013-09-09
1814 2013-09-03 853,022 -1,600 1.87 45,594,656 56,128,848 65.80 2013-08-30
1815 2013-08-28 854,622 -2,000 1.87 45,594,656 54,610,346 63.90 2013-08-26
1816 2013-08-23 856,622 1,000 1.88 45,594,656 55,551,937 64.85 2013-08-21
1817 2013-08-20 855,622 200 1.88 45,594,656 54,545,903 63.75 2013-08-16
1818 2013-08-16 855,422 600 1.88 45,594,656 54,533,153 63.75 2013-08-13
1819 2013-08-15 854,822 2,200 1.87 45,594,656 54,708,608 64.00 2013-08-12
1820 2013-08-06 852,622 400 1.87 45,594,656 55,761,479 65.40 2013-08-02
1821 2013-07-23 852,222 200 1.87 45,594,656 55,479,652 65.10 2013-07-19
1822 2013-07-11 852,022 1,400 1.87 45,594,656 54,103,397 63.50 2013-07-09
1823 2013-06-26 850,622 200 1.87 45,594,656 51,887,942 61.00 2013-06-24
1824 2013-06-21 850,422 1,200 1.87 45,594,656 55,404,993 65.15 2013-06-19
1825 2013-06-20 849,222 8,000 1.86 45,594,656 56,897,874 67.00 2013-06-18
1826 2013-06-10 841,222 -72,200 1.85 45,594,656 58,885,540 70.00 2013-06-06
1827 2013-05-10 913,422 200 2.00 45,594,656 66,223,095 72.50 2013-05-08
1828 2013-05-06 913,222 -400 2.00 45,594,656 65,569,340 71.80 2013-05-02
1829 2013-04-24 913,622 -400 2.00 45,594,656 64,867,162 71.00 2013-04-22
1830 2013-03-22 914,022 -600 2.00 45,594,656 68,551,650 75.00 2013-03-20
1831 2013-03-11 914,622 2,200 2.01 45,594,656 69,053,961 75.50 2013-03-07
1832 2013-03-08 912,422 8,600 2.00 45,594,656 68,887,861 75.50 2013-03-06
1833 2013-03-06 903,822 -400 1.98 45,594,656 65,979,006 73.00 2013-03-04
1834 2013-03-05 904,222 -400 1.98 45,594,656 66,008,206 73.00 2013-03-01
1835 2013-03-04 904,622 -1,000 1.98 45,594,656 65,856,482 72.80 2013-02-28
1836 2013-02-21 905,622 -1,400 1.99 45,594,656 65,204,784 72.00 2013-02-19
1837 2013-02-20 907,022 -400 1.99 45,594,656 63,491,540 70.00 2013-02-18
1838 2013-02-18 907,422 -600 1.99 45,594,656 61,477,841 67.75 2013-02-14
1839 2013-02-01 908,022 -987 1.99 45,594,656 59,203,034 65.20 2013-01-30
1840 2013-01-31 909,009 -2,163 1.99 45,594,656 58,812,882 64.70 2013-01-29
1841 2013-01-29 911,172 2,600 2.00 45,594,656 59,226,180 65.00 2013-01-25
1842 2013-01-24 908,572 -200 1.99 45,594,656 59,057,180 65.00 2013-01-22
1843 2013-01-23 908,772 -200 1.99 45,594,656 57,707,022 63.50 2013-01-21
1844 2013-01-17 908,972 -41,200 1.99 45,594,656 58,628,694 64.50 2013-01-15
1845 2013-01-16 950,172 -4,200 2.08 45,594,656 61,048,551 64.25 2013-01-14
1846 2013-01-15 954,372 -21,000 2.09 45,594,656 61,318,401 64.25 2013-01-11
1847 2013-01-14 975,372 -7,600 2.14 45,594,656 62,423,808 64.00 2013-01-10
1848 2013-01-10 982,972 -1,400 2.16 45,594,656 62,910,208 64.00 2013-01-08
1849 2013-01-09 984,372 -400 2.16 45,594,656 62,507,622 63.50 2013-01-07
1850 2013-01-04 984,772 -7,600 2.16 45,594,656 63,517,794 64.50 2013-01-02
1851 2013-01-02 992,372 -400 2.18 45,594,656 62,519,436 63.00 2012-12-27
1852 2012-11-29 992,772 8,000 2.18 45,594,656 63,537,408 64.00 2012-11-27
1853 2012-11-23 984,772 400 2.16 45,594,656 64,207,134 65.20 2012-11-21
1854 2012-11-12 984,372 1,400 2.16 45,594,656 62,015,436 63.00 2012-11-08
1855 2012-11-08 982,972 14,812 2.16 45,594,656 62,910,208 64.00 2012-11-06
1856 2012-10-24 968,160 -800 2.12 45,594,656 61,768,608 63.80 2012-10-19
1857 2012-10-09 968,960 -4,200 2.13 45,594,656 61,044,480 63.00 2012-10-05
1858 2012-10-08 973,160 -3,000 2.13 45,594,656 61,601,028 63.30 2012-10-04
1859 2012-10-05 976,160 2,600 2.14 45,594,656 61,498,080 63.00 2012-10-03
1860 2012-09-26 973,560 -1,000 2.14 45,594,656 60,750,144 62.40 2012-09-24
1861 2012-09-25 974,560 -11,400 2.14 45,594,656 60,812,544 62.40 2012-09-21
1862 2012-09-24 985,960 -800 2.16 45,594,656 61,129,520 62.00 2012-09-20
1863 2012-09-21 986,760 -3,400 2.16 45,594,656 61,179,120 62.00 2012-09-19
1864 2012-09-20 990,160 -5,600 2.17 45,594,656 61,389,920 62.00 2012-09-18
1865 2012-09-19 995,760 -4,600 2.18 45,594,656 62,235,000 62.50 2012-09-17
1866 2012-09-13 1,000,360 400 2.19 45,594,656 62,022,320 62.00 2012-09-11
1867 2012-08-29 999,960 -1,000 2.19 45,594,656 62,497,500 62.50 2012-08-27
1868 2012-08-23 1,000,960 800 2.20 45,594,656 62,560,000 62.50 2012-08-21
1869 2012-08-16 1,000,160 200 2.19 45,594,656 61,009,760 61.00 2012-08-14
1870 2012-07-24 999,960 4,400 2.19 45,594,656 60,997,560 61.00 2012-07-20
1871 2012-07-19 995,560 -200 2.18 45,594,656 60,231,380 60.50 2012-07-17
1872 2012-07-18 995,760 200 2.18 45,594,656 59,247,720 59.50 2012-07-16
1873 2012-06-11 995,560 -9,000 2.18 45,594,656 58,240,260 58.50 2012-06-07
1874 2012-05-25 1,004,560 -600 2.20 45,594,656 58,364,936 58.10 2012-05-23
1875 2012-05-16 1,005,160 -1,200 2.20 45,594,656 59,605,988 59.30 2012-05-14
1876 2012-04-18 1,006,360 -2,000 2.21 45,594,656 59,878,420 59.50 2012-04-16
1877 2012-04-16 1,008,360 1,232 2.21 45,594,656 60,602,436 60.10 2012-04-12
1878 2012-04-10 1,007,128 -4,800 2.21 45,594,656 60,528,393 60.10 2012-04-03
1879 2012-03-30 1,011,928 -600 2.22 45,594,656 62,233,572 61.50 2012-03-28
1880 2012-03-21 1,012,528 -400 2.22 45,594,656 62,776,736 62.00 2012-03-19
1881 2012-03-14 1,012,928 -8,000 2.22 45,594,656 63,358,646 62.55 2012-03-12
1882 2012-03-05 1,020,928 -1,000 2.24 45,594,656 63,859,046 62.55 2012-03-01
1883 2012-03-01 1,021,928 1,200 2.24 45,594,656 64,381,464 63.00 2012-02-28
1884 2012-02-29 1,020,728 -200 2.24 45,594,656 64,305,864 63.00 2012-02-27
1885 2012-02-17 1,020,928 -2,200 2.24 45,594,656 64,318,464 63.00 2012-02-15
1886 2012-02-14 1,023,128 -17,000 2.24 45,594,656 64,457,064 63.00 2012-02-10
1887 2012-02-13 1,040,128 -23,400 2.28 45,594,656 64,487,936 62.00 2012-02-09
1888 2012-02-10 1,063,528 -11,400 2.33 45,594,656 65,938,736 62.00 2012-02-08
1889 2012-02-07 1,074,928 200 2.36 45,594,656 68,257,928 63.50 2012-02-03
1890 2012-01-17 1,074,728 -99,800 2.36 45,594,656 67,224,236 62.55 2012-01-13
1891 2012-01-16 1,174,528 -50,000 2.58 45,594,656 73,466,726 62.55 2012-01-12
1892 2011-12-01 1,224,528 -400 2.69 45,594,656 77,757,528 63.50 2011-11-29
1893 2011-11-29 1,224,928 1,000 2.69 45,594,656 79,620,320 65.00 2011-11-25
1894 2011-11-01 1,223,928 -5,625 2.68 45,594,656 80,901,641 66.10 2011-10-28
1895 2011-10-25 1,229,553 -2,400 2.70 45,594,656 76,047,853 61.85 2011-10-21
1896 2011-10-12 1,231,953 800 2.70 45,594,656 76,997,063 62.50 2011-10-10
1897 2011-10-06 1,231,153 5,625 2.70 45,594,656 76,577,717 62.20 2011-10-03
1898 2011-10-03 1,225,528 3,600 2.69 45,594,656 78,433,792 64.00 2011-09-28
1899 2011-09-06 1,221,928 -10 2.68 45,594,656 84,313,032 69.00 2011-09-02
1900 2011-09-02 1,221,938 2,200 2.68 45,594,656 84,924,691 69.50 2011-08-31
1901 2011-08-30 1,219,738 10 2.68 45,594,656 84,161,922 69.00 2011-08-26
1902 2011-08-08 1,219,728 -400 2.68 45,594,656 86,600,688 71.00 2011-08-04
1903 2011-08-02 1,220,128 -800 2.68 45,594,656 86,995,126 71.30 2011-07-29
1904 2011-07-21 1,220,928 1,000 2.68 45,594,656 87,906,816 72.00 2011-07-19
1905 2011-06-30 1,219,928 1,000 2.68 45,594,656 87,834,816 72.00 2011-06-28
1906 2011-06-22 1,218,928 -400 2.67 45,594,656 87,092,406 71.45 2011-06-20
1907 2011-06-16 1,219,328 -2,000 2.67 45,594,656 88,767,078 72.80 2011-06-14
1908 2011-05-31 1,221,328 -200 2.68 45,594,656 89,156,944 73.00 2011-05-27
1909 2011-05-30 1,221,528 200 2.68 45,594,656 89,660,155 73.40 2011-05-26
1910 2011-05-24 1,221,328 11,731 2.68 45,594,656 87,935,616 72.00 2011-05-20
1911 2011-05-12 1,209,597 -4,400 2.65 45,594,656 88,300,581 73.00 2011-05-09
1912 2011-05-03 1,213,997 400 2.66 45,594,656 89,228,780 73.50 2011-04-28
1913 2011-04-28 1,213,597 200 2.66 45,594,656 89,199,380 73.50 2011-04-26
1914 2011-03-04 1,213,397 5,000 2.66 45,594,656 88,699,321 73.10 2011-03-02
1915 2011-02-22 1,208,397 -800 2.65 45,594,656 91,233,974 75.50 2011-02-18
1916 2011-02-09 1,209,197 1,000 2.65 45,594,656 90,689,775 75.00 2011-02-07
1917 2011-01-11 1,208,197 600 2.65 45,594,656 90,614,775 75.00 2011-01-07
1918 2011-01-03 1,207,597 -200 2.65 45,594,656 90,569,775 75.00 2010-12-29
1919 2010-11-19 1,207,797 -2,063,200 2.65 45,594,656 91,792,572 76.00 2010-11-17
1920 2010-11-18 3,270,997 -2,000 7.17 45,594,656 248,595,772 76.00 2010-11-16
1921 2010-11-16 3,272,997 4,400 7.18 45,594,656 251,366,170 76.80 2010-11-12
1922 2010-11-15 3,268,597 -400 7.17 45,594,656 238,607,581 73.00 2010-11-11
1923 2010-11-10 3,268,997 -600 7.17 45,594,656 224,906,994 68.80 2010-11-08
1924 2010-11-09 3,269,597 -400 7.17 45,594,656 224,948,274 68.80 2010-11-05
1925 2010-11-02 3,269,997 -1,600 7.17 45,594,656 218,435,800 66.80 2010-10-29
1926 2010-10-28 3,271,597 -1 7.18 45,594,656 218,051,940 66.65 2010-10-26
1927 2010-10-27 3,271,598 -5,000 7.18 45,594,656 214,780,409 65.65 2010-10-25
1928 2010-10-26 3,276,598 -1,400 7.19 45,594,656 217,893,767 66.50 2010-10-22
1929 2010-10-25 3,277,998 -4,200 7.19 45,594,656 215,036,669 65.60 2010-10-21
1930 2010-10-21 3,282,198 -2,000 7.20 45,594,656 214,983,969 65.50 2010-10-19
1931 2010-10-20 3,284,198 -1,800 7.20 45,594,656 213,472,870 65.00 2010-10-18
1932 2010-10-18 3,285,998 600 7.21 45,594,656 210,961,072 64.20 2010-10-14
1933 2010-10-15 3,285,398 -12,200 7.21 45,594,656 210,594,012 64.10 2010-10-13
1934 2010-10-11 3,297,598 -600 7.23 45,594,656 213,684,350 64.80 2010-10-07
1935 2010-10-08 3,298,198 1,400 7.23 45,594,656 214,382,870 65.00 2010-10-06
1936 2010-10-07 3,296,798 -200 7.23 45,594,656 214,786,390 65.15 2010-10-05
1937 2010-10-04 3,296,998 -1,200 7.23 45,594,656 209,359,373 63.50 2010-09-29
1938 2010-09-29 3,298,198 -400 7.23 45,594,656 206,467,195 62.60 2010-09-27
1939 2010-09-22 3,298,598 -1,000 7.23 45,594,656 206,162,375 62.50 2010-09-20
1940 2010-09-21 3,299,598 -11,200 7.24 45,594,656 204,575,076 62.00 2010-09-17
1941 2010-09-03 3,310,798 1,000 7.26 45,594,656 205,269,476 62.00 2010-09-01
1942 2010-08-02 3,309,798 200 7.26 45,594,656 205,207,476 62.00 2010-07-29
1943 2010-07-23 3,309,598 -2,000 7.26 45,594,656 205,029,596 61.95 2010-07-21
1944 2010-07-21 3,311,598 -800 7.26 45,594,656 205,153,496 61.95 2010-07-19
1945 2010-07-15 3,312,398 -1,000 7.26 45,594,656 203,712,477 61.50 2010-07-13
1946 2010-06-14 3,313,398 -1,400 7.27 45,594,656 200,129,239 60.40 2010-06-10
1947 2010-06-11 3,314,798 -200 7.27 45,594,656 200,213,799 60.40 2010-06-09
1948 2010-06-10 3,314,998 -600 7.27 45,594,656 197,573,881 59.60 2010-06-08
1949 2010-06-09 3,315,598 1 7.27 45,594,656 195,620,282 59.00 2010-06-07
1950 2010-05-28 3,315,597 -400 7.27 45,594,656 196,449,122 59.25 2010-05-26
1951 2010-05-19 3,315,997 -400 7.27 45,594,656 198,628,220 59.90 2010-05-17
1952 2010-05-05 3,316,397 1,000 7.27 45,594,656 197,657,261 59.60 2010-05-03
1953 2010-05-04 3,315,397 -27,000 7.27 45,594,656 199,586,899 60.20 2010-04-30
1954 2010-04-29 3,342,397 -1,000 7.33 45,594,656 200,543,820 60.00 2010-04-27
1955 2010-04-28 3,343,397 1,200 7.33 45,594,656 200,938,160 60.10 2010-04-26
1956 2010-04-20 3,342,197 -200 7.33 45,594,656 203,539,797 60.90 2010-04-16
1957 2010-04-13 3,342,397 600 7.33 45,594,656 200,543,820 60.00 2010-04-09
1958 2010-04-12 3,341,797 1,000 7.33 45,594,656 200,507,820 60.00 2010-04-08
1959 2010-04-09 3,340,797 -200 7.33 45,594,656 200,447,820 60.00 2010-04-07
1960 2010-04-01 3,340,997 1,600 7.33 45,594,656 196,784,723 58.90 2010-03-30
1961 2010-03-12 3,339,397 1,000 7.32 45,594,656 192,015,328 57.50 2010-03-10
1962 2010-03-04 3,338,397 200 7.32 45,594,656 190,288,629 57.00 2010-03-02
1963 2010-03-02 3,338,197 200 7.32 45,594,656 189,609,590 56.80 2010-02-26
1964 2010-03-01 3,337,997 200 7.32 45,594,656 189,932,029 56.90 2010-02-25
1965 2010-02-19 3,337,797 -1,800 7.32 45,594,656 189,586,870 56.80 2010-02-17
1966 2010-02-17 3,339,597 -800 7.32 45,594,656 188,353,271 56.40 2010-02-11
1967 2010-02-11 3,340,397 -1,400 7.33 45,594,656 188,064,351 56.30 2010-02-09
1968 2010-02-10 3,341,797 -200 7.33 45,594,656 188,811,531 56.50 2010-02-08
1969 2010-02-02 3,341,997 -2,000 7.33 45,594,656 186,817,632 55.90 2010-01-29
1970 2010-02-01 3,343,997 -156 7.33 45,594,656 187,096,632 55.95 2010-01-28
1971 2009-12-15 3,344,153 1,400 7.33 45,594,656 191,954,382 57.40 2009-12-11
1972 2009-12-14 3,342,753 1,200 7.33 45,594,656 190,536,921 57.00 2009-12-10
1973 2009-12-10 3,341,553 -2,000 7.33 45,594,656 196,483,316 58.80 2009-12-08
1974 2009-12-04 3,343,553 4,000 7.33 45,594,656 200,446,002 59.95 2009-12-02
1975 2009-11-18 3,339,553 12,393 7.32 45,594,656 198,369,448 59.40 2009-11-16
1976 2009-10-29 3,327,160 2,200 7.30 45,594,656 196,302,440 59.00 2009-10-27
1977 2009-10-27 3,324,960 800 7.29 45,594,656 195,673,896 58.85 2009-10-22
1978 2009-10-23 3,324,160 -1,000 7.29 45,594,656 197,787,520 59.50 2009-10-21
1979 2009-10-22 3,325,160 -600 7.29 45,594,656 194,023,086 58.35 2009-10-20
1980 2009-10-19 3,325,760 -2,400 7.29 45,594,656 194,390,672 58.45 2009-10-15
1981 2009-10-16 3,328,160 -2,800 7.30 45,594,656 191,036,384 57.40 2009-10-14
1982 2009-09-24 3,330,960 -12,393 7.31 45,594,656 192,529,488 57.80 2009-09-22
1983 2009-09-23 3,343,353 200 7.33 45,594,656 193,245,803 57.80 2009-09-21
1984 2009-09-22 3,343,153 1,000 7.33 45,594,656 190,392,563 56.95 2009-09-18
1985 2009-09-21 3,342,153 -400 7.33 45,594,656 191,171,152 57.20 2009-09-17
1986 2009-09-14 3,342,553 -200 7.33 45,594,656 187,182,968 56.00 2009-09-10
1987 2009-09-11 3,342,753 12,393 7.33 45,594,656 186,358,480 55.75 2009-09-09
1988 2009-09-08 3,330,360 -800 7.30 45,594,656 183,169,800 55.00 2009-09-04
1989 2009-09-07 3,331,160 1,000 7.31 45,594,656 183,047,242 54.95 2009-09-03
1990 2009-08-27 3,330,160 3,000 7.30 45,594,656 183,158,800 55.00 2009-08-25
1991 2009-08-18 3,327,160 2,000 7.30 45,594,656 179,333,924 53.90 2009-08-14
1992 2009-08-07 3,325,160 400 7.29 45,594,656 185,876,444 55.90 2009-08-05
1993 2009-08-04 3,324,760 2,000 7.29 45,594,656 187,516,464 56.40 2009-07-31
1994 2009-07-23 3,322,760 -200 7.29 45,594,656 176,106,280 53.00 2009-07-21
1995 2009-07-22 3,322,960 -400 7.29 45,594,656 175,452,288 52.80 2009-07-20
1996 2009-07-20 3,323,360 1,000 7.29 45,594,656 166,168,000 50.00 2009-07-16
1997 2009-06-30 3,322,360 2,000 7.29 45,594,656 162,629,522 48.95 2009-06-26
1998 2009-06-15 3,320,360 6,600 7.28 45,594,656 159,377,280 48.00 2009-06-11
1999 2009-06-12 3,313,760 2,400 7.27 45,594,656 159,060,480 48.00 2009-06-10
2000 2009-06-10 3,311,360 -2,000 7.26 45,594,656 158,945,280 48.00 2009-06-08
2001 2009-06-08 3,313,360 400 7.27 45,594,656 158,378,608 47.80 2009-06-04
2002 2009-06-04 3,312,960 -400 7.27 45,594,656 151,070,976 45.60 2009-06-02
2003 2009-06-01 3,313,360 1,000 7.27 45,594,656 151,586,220 45.75 2009-05-27
2004 2009-05-29 3,312,360 -1,600 7.26 45,594,656 143,425,188 43.30 2009-05-26
2005 2009-05-25 3,313,960 -2,400 7.27 45,594,656 144,488,656 43.60 2009-05-21
2006 2009-05-22 3,316,360 -200 7.27 45,594,656 147,246,384 44.40 2009-05-20
2007 2009-05-13 3,316,560 487,000 7.27 45,594,656 142,612,080 43.00 2009-05-11
2008 2009-05-08 2,829,560 -400 6.21 45,594,656 119,690,388 42.30 2009-05-06
2009 2009-05-07 2,829,960 400 6.21 45,594,656 118,575,324 41.90 2009-05-05
2010 2009-05-06 2,829,560 400 6.21 45,594,656 117,143,784 41.40 2009-05-04
2011 2009-04-29 2,829,160 4,800 6.21 45,594,656 113,732,232 40.20 2009-04-27
2012 2009-04-22 2,824,360 1,000 6.19 45,594,656 118,623,120 42.00 2009-04-20
2013 2009-04-21 2,823,360 1,200 6.19 45,594,656 115,898,928 41.05 2009-04-17
2014 2009-04-20 2,822,160 8,000 6.19 45,594,656 111,757,536 39.60 2009-04-16
2015 2009-04-03 2,814,160 800 6.17 45,594,656 109,189,408 38.80 2009-04-01
2016 2009-02-13 2,813,360 1,000 6.17 45,594,656 111,971,728 39.80 2009-02-11
2017 2009-01-16 2,812,360 -25,000 6.17 45,594,656 109,400,804 38.90 2009-01-14
2018 2009-01-12 2,837,360 200 6.22 45,594,656 113,494,400 40.00 2009-01-08
2019 2009-01-06 2,837,160 -89,800 6.22 45,594,656 112,918,968 39.80 2009-01-02
2020 2008-12-10 2,926,960 1,400 6.42 45,594,656 113,273,352 38.70 2008-12-08
2021 2008-12-05 2,925,560 -600 6.42 45,594,656 114,681,952 39.20 2008-12-03
2022 2008-12-03 2,926,160 -400 6.42 45,594,656 117,924,248 40.30 2008-12-01
2023 2008-12-02 2,926,560 2,200 6.42 45,594,656 118,525,680 40.50 2008-11-28
2024 2008-11-20 2,924,360 800 6.41 45,594,656 111,125,680 38.00 2008-11-18
2025 2008-11-17 2,923,560 -7,629 6.41 45,594,656 115,480,620 39.50 2008-11-13
2026 2008-11-14 2,931,189 200 6.43 45,594,656 115,781,966 39.50 2008-11-12
2027 2008-11-13 2,930,989 400 6.43 45,594,656 121,636,044 41.50 2008-11-11
2028 2008-11-12 2,930,589 200 6.43 45,594,656 120,154,149 41.00 2008-11-10
2029 2008-11-11 2,930,389 400 6.43 45,594,656 115,457,327 39.40 2008-11-07
2030 2008-11-10 2,929,989 400 6.43 45,594,656 114,269,571 39.00 2008-11-06
2031 2008-11-05 2,929,589 2,400 6.43 45,594,656 113,082,135 38.60 2008-11-03
2032 2008-11-04 2,927,189 -1,000 6.42 45,594,656 112,989,495 38.60 2008-10-31
2033 2008-10-31 2,928,189 400 6.42 45,594,656 108,342,993 37.00 2008-10-29
2034 2008-10-28 2,927,789 1,200 6.42 45,594,656 117,111,560 40.00 2008-10-24
2035 2008-10-27 2,926,589 600 6.42 45,594,656 129,940,552 44.40 2008-10-23
2036 2008-10-24 2,925,989 1,000 6.42 45,594,656 131,669,505 45.00 2008-10-22
2037 2008-10-17 2,924,989 2,000 6.42 45,594,656 152,099,428 52.00 2008-10-15
2038 2008-10-16 2,922,989 200 6.41 45,594,656 151,995,428 52.00 2008-10-14
2039 2008-10-15 2,922,789 1,000 6.41 45,594,656 153,446,423 52.50 2008-10-13
2040 2008-09-25 2,921,789 1,400 6.41 45,594,656 165,081,079 56.50 2008-09-23
2041 2008-09-24 2,920,389 200 6.41 45,594,656 165,001,979 56.50 2008-09-22
2042 2008-08-28 2,920,189 -1,200 6.40 45,594,656 169,370,962 58.00 2008-08-26
2043 2008-07-31 2,921,389 -1,000 6.41 45,594,656 175,283,340 60.00 2008-07-29
2044 2008-07-23 2,922,389 1,000 6.41 45,594,656 175,343,340 60.00 2008-07-21
2045 2008-07-03 2,921,389 400 6.41 45,594,656 175,283,340 60.00 2008-06-30
2046 2008-06-26 2,920,989 77,600 6.41 45,594,656 177,888,230 60.90 2008-06-24
2047 2008-06-19 2,843,389 1,000 6.24 45,594,656 173,162,390 60.90 2008-06-17
2048 2008-06-12 2,842,389 2,000 6.23 45,594,656 176,228,118 62.00 2008-06-10
2049 2008-06-10 2,840,389 200 6.23 45,594,656 174,683,924 61.50 2008-06-05
2050 2008-06-04 2,840,189 -2,000 6.23 45,594,656 173,251,529 61.00 2008-06-02
2051 2008-05-27 2,842,189 -800 6.23 45,594,656 172,805,091 60.80 2008-05-23
2052 2008-05-21 2,842,989 -600 6.24 45,594,656 172,853,731 60.80 2008-05-19
2053 2008-05-15 2,843,589 -4,000 6.24 45,594,656 173,743,288 61.10 2008-05-13
2054 2008-04-29 2,847,589 2,400 6.25 45,594,656 173,702,929 61.00 2008-04-25
2055 2008-04-24 2,845,189 7,629 6.24 45,594,656 172,418,453 60.60 2008-04-22
2056 2008-04-17 2,837,560 -1,000 6.22 45,594,656 174,509,940 61.50 2008-04-15
2057 2008-04-08 2,838,560 -400 6.23 45,594,656 175,990,720 62.00 2008-04-03
2058 2008-04-03 2,838,960 730 6.23 45,594,656 175,447,728 61.80 2008-04-01
2059 2008-03-31 2,838,230 -2,600 6.22 45,594,656 175,970,260 62.00 2008-03-27
2060 2008-03-28 2,840,830 -4,000 6.23 45,594,656 176,131,460 62.00 2008-03-26
2061 2008-03-17 2,844,830 -200 6.24 45,594,656 179,224,290 63.00 2008-03-13
2062 2008-02-29 2,845,030 -2,000 6.24 45,594,656 179,521,393 63.10 2008-02-27
2063 2008-02-27 2,847,030 -2,800 6.24 45,594,656 182,209,920 64.00 2008-02-25
2064 2008-02-21 2,849,830 -400 6.25 45,594,656 184,099,018 64.60 2008-02-19
2065 2008-02-20 2,850,230 -200 6.25 45,594,656 184,124,858 64.60 2008-02-18
2066 2008-02-18 2,850,430 2,000 6.25 45,594,656 181,287,348 63.60 2008-02-14
2067 2008-01-25 2,848,430 600 6.25 45,594,656 176,602,660 62.00 2008-01-23
2068 2008-01-24 2,847,830 16,000 6.25 45,594,656 175,141,545 61.50 2008-01-22
2069 2008-01-22 2,831,830 1,000 6.21 45,594,656 174,865,503 61.75 2008-01-18
2070 2008-01-15 2,830,830 -2,000 6.21 45,594,656 180,890,037 63.90 2008-01-11
2071 2008-01-10 2,832,830 -200 6.21 45,594,656 181,017,837 63.90 2008-01-08
2072 2008-01-09 2,833,030 -400 6.21 45,594,656 181,172,269 63.95 2008-01-07
2073 2008-01-04 2,833,430 1,000 6.21 45,594,656 179,781,134 63.45 2008-01-02
2074 2007-12-28 2,832,430 800 6.21 45,594,656 177,876,604 62.80 2007-12-21
2075 2007-12-21 2,831,630 200 6.21 45,594,656 182,640,135 64.50 2007-12-19
2076 2007-12-11 2,831,430 -3,400 6.21 45,594,656 186,874,380 66.00 2007-12-07
2077 2007-12-10 2,834,830 30,000 6.22 45,594,656 188,232,712 66.40 2007-12-06
2078 2007-12-04 2,804,830 -3,000 6.15 45,594,656 185,399,263 66.10 2007-11-30
2079 2007-11-29 2,807,830 -600 6.16 45,594,656 187,843,827 66.90 2007-11-27
2080 2007-11-28 2,808,430 2,000 6.16 45,594,656 186,760,595 66.50 2007-11-26
2081 2007-11-23 2,806,430 -1,000 6.16 45,594,656 189,434,025 67.50 2007-11-21
2082 2007-11-22 2,807,430 -200 6.16 45,594,656 189,501,525 67.50 2007-11-20
2083 2007-11-21 2,807,630 1,000 6.16 45,594,656 189,515,025 67.50 2007-11-19
2084 2007-11-20 2,806,630 -200 6.16 45,594,656 185,939,238 66.25 2007-11-16
2085 2007-11-16 2,806,830 26,670 6.16 45,594,656 190,303,074 67.80 2007-11-14
2086 2007-11-15 2,780,160 -400 6.10 45,594,656 189,050,880 68.00 2007-11-13
2087 2007-11-13 2,780,560 200 6.10 45,594,656 190,468,360 68.50 2007-11-09
2088 2007-11-09 2,780,360 -400 6.10 45,594,656 186,284,120 67.00 2007-11-07
2089 2007-11-08 2,780,760 -800 6.10 45,594,656 184,225,350 66.25 2007-11-06
2090 2007-11-07 2,781,560 -200 6.10 45,594,656 182,470,336 65.60 2007-11-05
2091 2007-11-05 2,781,760 -2,400 6.10 45,594,656 178,310,816 64.10 2007-11-01
2092 2007-11-02 2,784,160 2,200 6.11 45,594,656 179,299,904 64.40 2007-10-31
2093 2007-11-01 2,781,960 2,000 6.10 45,594,656 180,410,106 64.85 2007-10-30
2094 2007-10-31 2,779,960 400 6.10 45,594,656 181,253,392 65.20 2007-10-29
2095 2007-10-29 2,779,560 -400 6.10 45,594,656 174,000,456 62.60 2007-10-25
2096 2007-10-25 2,779,960 -400 6.10 45,594,656 170,411,548 61.30 2007-10-23
2097 2007-10-22 2,780,360 1,000 6.10 45,594,656 172,382,320 62.00 2007-10-17
2098 2007-10-16 2,779,360 -400 6.10 45,594,656 171,208,576 61.60 2007-10-12
2099 2007-10-09 2,779,760 1,000 6.10 45,594,656 168,453,456 60.60 2007-10-05
2100 2007-10-08 2,778,760 -600 6.09 45,594,656 168,392,856 60.60 2007-10-04
2101 2007-09-24 2,779,360 2,600 6.10 45,594,656 165,927,792 59.70 2007-09-20
2102 2007-09-20 2,776,760 800 6.09 45,594,656 166,605,600 60.00 2007-09-18
2103 2007-09-14 2,775,960 200 6.09 45,594,656 166,557,600 60.00 2007-09-12
2104 2007-09-10 2,775,760 -600 6.09 45,594,656 163,769,840 59.00 2007-09-06
2105 2007-09-06 2,776,360 -400 6.09 45,594,656 166,581,600 60.00 2007-09-04
2106 2007-08-29 2,776,760 400 6.09 45,594,656 166,605,600 60.00 2007-08-27
2107 2007-08-28 2,776,360 -200 6.09 45,594,656 166,581,600 60.00 2007-08-24
2108 2007-08-24 2,776,560 14,000 6.09 45,594,656 166,593,600 60.00 2007-08-22
2109 2007-08-22 2,762,560 1,000 6.06 45,594,656 160,780,992 58.20 2007-08-20
2110 2007-08-20 2,761,560 -200 6.06 45,594,656 161,551,260 58.50 2007-08-16
2111 2007-08-17 2,761,760 400 6.06 45,594,656 162,943,840 59.00 2007-08-15
2112 2007-08-10 2,761,360 10,000 6.06 45,594,656 165,681,600 60.00 2007-08-08
2113 2007-08-08 2,751,360 400 6.03 45,594,656 165,081,600 60.00 2007-08-06
2114 2007-08-03 2,750,960 400 6.03 45,594,656 170,559,520 62.00 2007-08-01
2115 2007-07-31 2,750,560 200 6.03 45,594,656 168,884,384 61.40 2007-07-27
2116 2007-07-30 2,750,360 200 6.03 45,594,656 173,272,680 63.00 2007-07-26
2117 2007-07-26 2,750,160 -2,000 6.03 45,594,656 174,635,160 63.50 2007-07-24
2118 2007-07-25 2,752,160 -1,600 6.04 45,594,656 176,138,240 64.00 2007-07-23
2119 2007-07-17 2,753,760 -1,000 6.04 45,594,656 174,037,632 63.20 2007-07-13
2120 2007-07-16 2,754,760 -800 6.04 45,594,656 174,100,832 63.20 2007-07-12
2121 2007-07-13 2,755,560 3,940 6.04 45,594,656 174,978,060 63.50 2007-07-11
2122 2007-07-12 2,751,620 1,800 6.03 45,594,656 174,452,708 63.40 2007-07-10
2123 2007-07-10 2,749,820 -4,800 6.03 45,594,656 171,863,750 62.50 2007-07-06
2124 2007-07-09 2,754,620 74,554 6.04 45,594,656 170,924,171 62.05 2007-07-05
2125 2007-07-05 2,680,066 200 5.88 45,594,656 167,236,118 62.40 2007-07-03
2126 2007-07-04 2,679,866 200 5.88 45,594,656 167,223,638 62.40 2007-06-29

Webb-site Database - Powered By Linux Group

Back to top