BANK OF EAST ASIA, LIMITED (THE): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00023  1939-01-01    
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

HANG SENG BANK, LIMITED 恒生銀行有限公司

CCASSID: C00018

Data table

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

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

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2026-02-04 14.62 2026-02-02
2 2026-02-03 14.92 2026-01-30
3 2026-01-29 26,120,587 13,200 0.99 2,641,430,142 381,360,570 14.60 2026-01-27
4 2026-01-22 26,107,387 9,045 0.99 2,641,430,142 357,932,276 13.71 2026-01-20
5 2026-01-19 26,098,342 4,400 0.99 2,641,430,142 356,242,368 13.65 2026-01-15
6 2026-01-13 26,093,942 136,485 0.99 2,641,430,142 355,138,551 13.61 2026-01-09
7 2026-01-07 25,957,457 8,878 0.98 2,641,430,142 351,463,968 13.54 2026-01-05
8 2026-01-02 25,948,579 -133,299 0.98 2,641,430,142 344,078,158 13.26 2025-12-29
9 2025-12-30 26,081,878 135,315 0.99 2,641,430,142 351,322,897 13.47 2025-12-23
10 2025-12-22 25,946,563 -8,878 0.98 2,641,430,142 344,829,822 13.29 2025-12-18
11 2025-12-17 25,955,441 8,878 0.98 2,641,430,142 340,535,386 13.12 2025-12-15
12 2025-12-16 25,946,563 341 0.98 2,641,430,142 345,089,288 13.30 2025-12-12
13 2025-12-15 25,946,222 54,648 0.98 2,641,430,142 341,711,744 13.17 2025-12-11
14 2025-12-11 25,891,574 7,487 0.98 2,641,430,142 337,367,209 13.03 2025-12-09
15 2025-12-05 25,884,087 -135,315 0.98 2,641,430,142 343,740,675 13.28 2025-12-03
16 2025-12-03 26,019,402 1,100 0.99 2,641,430,142 343,195,912 13.19 2025-12-01
17 2025-12-01 26,018,302 135,315 0.99 2,641,430,142 345,262,868 13.27 2025-11-27
18 2025-11-28 25,882,987 -310 0.98 2,641,380,142 340,878,939 13.17 2025-11-26
19 2025-11-26 25,883,297 10,000 0.98 2,641,380,142 341,659,520 13.20 2025-11-24
20 2025-11-25 25,873,297 9,158 0.98 2,641,380,142 339,975,123 13.14 2025-11-21
21 2025-11-14 25,864,139 -2,376 0.98 2,641,380,142 359,511,532 13.90 2025-11-12
22 2025-11-07 25,866,515 7,876 0.98 2,641,380,142 352,819,265 13.64 2025-11-05
23 2025-11-05 25,858,639 33,000 0.98 2,641,380,142 344,178,485 13.31 2025-11-03
24 2025-11-04 25,825,639 792 0.98 2,641,380,142 346,063,563 13.40 2025-10-31
25 2025-10-31 25,824,847 20,000 0.98 2,641,380,142 342,437,471 13.26 2025-10-28
26 2025-10-28 25,804,847 361 0.98 2,641,380,142 342,430,320 13.27 2025-10-24
27 2025-10-22 25,804,486 -8,597 0.98 2,641,380,142 337,264,632 13.07 2025-10-20
28 2025-10-21 25,813,083 5,755 0.98 2,641,380,142 334,021,294 12.94 2025-10-17
29 2025-10-16 25,807,328 8,597 0.98 2,641,380,142 328,011,139 12.71 2025-10-14
30 2025-10-13 25,798,731 104,469 0.98 2,641,380,142 329,965,769 12.79 2025-10-09
31 2025-10-02 25,694,262 -4,400 0.97 2,636,779,157 303,706,177 11.82 2025-09-29
32 2025-09-23 25,698,662 3,746 0.97 2,636,521,142 307,869,971 11.98 2025-09-19
33 2025-09-12 25,694,916 1,900 0.97 2,636,521,142 317,075,263 12.34 2025-09-10
34 2025-09-02 25,693,016 39,916 0.97 2,636,521,142 330,155,256 12.85 2025-08-29
35 2025-08-25 25,653,100 2,200 0.97 2,636,521,142 346,829,912 13.52 2025-08-21
36 2025-08-20 25,650,900 25,498 0.97 2,636,521,142 313,197,489 12.21 2025-08-18
37 2025-08-18 25,625,402 220 0.97 2,636,521,142 327,748,892 12.79 2025-08-14
38 2025-08-15 25,625,182 5,946 0.97 2,636,521,142 328,514,833 12.82 2025-08-13
39 2025-08-13 25,619,236 4,519 0.97 2,636,521,142 328,182,413 12.81 2025-08-11
40 2025-07-30 25,614,717 39,747 0.97 2,636,471,142 314,548,725 12.28 2025-07-28
41 2025-07-29 25,574,970 4,107 0.97 2,636,471,142 312,526,133 12.22 2025-07-25
42 2025-07-15 25,570,863 2,846 0.97 2,636,471,142 314,521,615 12.30 2025-07-11
43 2025-07-03 25,568,017 -2,000 0.97 2,636,471,142 309,373,006 12.10 2025-06-30
44 2025-06-02 25,570,017 1,800 0.97 2,636,467,142 285,872,790 11.18 2025-05-29
45 2025-05-16 25,568,217 105 0.97 2,636,467,142 289,432,216 11.32 2025-05-14
46 2025-05-13 25,568,112 345 0.97 2,636,467,142 284,317,405 11.12 2025-05-09
47 2025-05-06 25,567,767 10,637 0.97 2,636,467,142 273,063,752 10.68 2025-04-30
48 2025-04-17 25,557,130 1,200 0.97 2,636,467,142 275,505,861 10.78 2025-04-15
49 2025-04-16 25,555,930 -10,000 0.97 2,636,467,142 274,470,688 10.74 2025-04-14
50 2025-04-14 25,565,930 24,800 0.97 2,636,467,142 264,863,035 10.36 2025-04-10
51 2025-04-10 25,541,130 134,391 0.97 2,636,467,142 262,051,994 10.26 2025-04-08
52 2025-04-09 25,406,739 5,064 0.97 2,630,112,083 261,689,412 10.30 2025-04-07
53 2025-04-01 25,401,675 1,100 0.97 2,630,112,083 298,215,665 11.74 2025-03-28
54 2025-03-26 25,400,575 10,340 0.97 2,630,112,083 302,266,843 11.90 2025-03-24
55 2025-03-14 25,390,235 3,304 0.97 2,630,112,083 299,604,773 11.80 2025-03-12
56 2025-03-12 25,386,931 121,536 0.97 2,630,112,083 304,135,433 11.98 2025-03-10
57 2025-03-06 25,265,395 205 0.96 2,630,112,083 296,110,429 11.72 2025-03-04
58 2025-02-28 25,265,190 -20,000 0.96 2,630,112,083 287,517,862 11.38 2025-02-26
59 2025-02-19 25,285,190 16,632 0.96 2,630,112,083 254,874,715 10.08 2025-02-17
60 2025-02-13 25,268,558 25,820 0.96 2,630,112,083 250,664,095 9.920 2025-02-11
61 2025-01-27 25,242,738 2,641 0.96 2,630,112,083 247,883,687 9.820 2025-01-23
62 2025-01-21 25,240,097 10,594 0.96 2,630,112,083 247,857,753 9.820 2025-01-17
63 2025-01-20 25,229,503 14,000 0.96 2,630,112,083 247,753,719 9.820 2025-01-16
64 2025-01-08 25,215,503 6,000 0.96 2,630,112,083 249,633,480 9.900 2025-01-06
65 2025-01-02 25,209,503 54,716 0.96 2,630,112,083 249,574,080 9.900 2024-12-27
66 2024-12-30 25,154,787 -1,179 0.96 2,630,112,083 246,265,365 9.790 2024-12-23
67 2024-12-20 25,155,966 29,043 0.96 2,630,112,083 248,037,825 9.860 2024-12-18
68 2024-12-19 25,126,923 6,939 0.96 2,630,112,083 247,248,922 9.840 2024-12-17
69 2024-12-12 25,119,984 78 0.96 2,630,112,083 245,924,643 9.790 2024-12-10
70 2024-12-09 25,119,906 -7,480 0.96 2,630,112,083 243,663,088 9.700 2024-12-05
71 2024-12-04 25,127,386 198,459 0.96 2,630,112,083 244,489,466 9.730 2024-12-02
72 2024-11-25 24,928,927 -29,043 0.95 2,630,112,083 236,326,228 9.480 2024-11-21
73 2024-11-20 24,957,970 29,043 0.95 2,630,112,083 237,849,454 9.530 2024-11-18
74 2024-11-12 24,928,927 3,000 0.95 2,630,112,083 243,306,328 9.760 2024-11-08
75 2024-11-07 24,925,927 -1,200 0.95 2,630,112,083 243,775,566 9.780 2024-11-05
76 2024-11-05 24,927,127 760 0.95 2,630,112,083 242,790,217 9.740 2024-11-01
77 2024-10-28 24,926,367 24,200 0.95 2,637,636,483 249,263,670 10.00 2024-10-24
78 2024-10-23 24,902,167 12,237 0.94 2,637,636,483 250,017,757 10.04 2024-10-21
79 2024-10-14 24,889,930 24,027 0.94 2,637,636,483 248,899,300 10.00 2024-10-09
80 2024-09-20 24,865,903 5,400 0.95 2,630,500,807 236,723,397 9.520 2024-09-17
81 2024-09-19 24,860,503 20,000 0.95 2,630,500,807 237,915,014 9.570 2024-09-16
82 2024-09-11 24,840,503 4,149 0.94 2,630,500,807 232,258,703 9.350 2024-09-09
83 2024-08-29 24,836,354 -13,860 0.94 2,632,120,207 243,396,269 9.800 2024-08-27
84 2024-08-20 24,850,214 7,845 0.94 2,632,120,207 235,331,527 9.470 2024-08-16
85 2024-08-19 24,842,369 3,740 0.94 2,632,120,207 231,779,303 9.330 2024-08-15
86 2024-07-30 24,838,629 -1,540 0.94 2,635,828,207 241,431,474 9.720 2024-07-26
87 2024-07-25 24,840,169 1,540 0.94 2,635,828,207 246,414,476 9.920 2024-07-23
88 2024-07-19 24,838,629 -22,000 0.94 2,635,828,207 248,137,904 9.990 2024-07-17
89 2024-06-13 24,860,629 61,180 0.94 2,638,819,007 248,357,684 9.990 2024-06-11
90 2024-06-07 24,799,449 2,055 0.94 2,638,819,007 252,458,391 10.18 2024-06-05
91 2024-06-05 24,797,394 286 0.94 2,638,819,007 256,405,054 10.34 2024-06-03
92 2024-06-04 24,797,108 78 0.94 2,638,819,007 255,410,212 10.30 2024-05-31
93 2024-05-23 24,797,030 16,337 0.94 2,642,997,207 264,336,340 10.66 2024-05-21
94 2024-05-17 24,780,693 -58,035 0.94 2,642,997,207 257,223,593 10.38 2024-05-14
95 2024-05-13 24,838,728 -6,000 0.94 2,642,997,207 252,858,251 10.18 2024-05-09
96 2024-05-10 24,844,728 1,520 0.94 2,642,997,207 253,416,226 10.20 2024-05-08
97 2024-04-24 24,843,208 11,404 0.94 2,646,809,207 228,060,649 9.180 2024-04-22
98 2024-04-12 24,831,804 58,214 0.94 2,646,809,207 231,680,731 9.330 2024-04-10
99 2024-04-11 24,773,590 -9 0.94 2,646,809,207 230,146,651 9.290 2024-04-09
100 2024-04-08 24,773,599 9 0.94 2,646,809,207 230,889,943 9.320 2024-04-03
101 2024-03-25 24,773,590 1,900 0.94 2,644,954,727 238,074,200 9.610 2024-03-21
102 2024-03-21 24,771,690 -100,000 0.94 2,644,954,727 232,110,735 9.370 2024-03-19
103 2024-02-28 24,871,690 11,596 0.94 2,649,303,727 246,478,448 9.910 2024-02-26
104 2024-02-20 24,860,094 952 0.94 2,649,303,727 232,193,278 9.340 2024-02-16
105 2024-02-19 24,859,142 41,838 0.94 2,649,303,727 227,709,741 9.160 2024-02-15
106 2024-01-30 24,817,304 660 0.94 2,649,303,727 228,319,197 9.200 2024-01-26
107 2024-01-26 24,816,644 2,000 0.94 2,649,303,727 225,086,961 9.070 2024-01-24
108 2024-01-19 24,814,644 68,641 0.94 2,649,303,727 219,857,746 8.860 2024-01-17
109 2024-01-18 24,746,003 -123 0.93 2,649,303,727 226,673,387 9.160 2024-01-16
110 2024-01-10 24,746,126 2,745 0.93 2,649,303,727 231,623,739 9.360 2024-01-08
111 2024-01-09 24,743,381 20,841 0.93 2,649,303,727 233,577,517 9.440 2024-01-05
112 2023-12-27 24,722,540 16,240 0.93 2,653,651,127 234,864,130 9.500 2023-12-21
113 2023-12-14 24,706,300 5,500 0.93 2,653,651,127 232,486,283 9.410 2023-12-12
114 2023-12-13 24,700,800 9,116 0.93 2,653,651,127 227,988,384 9.230 2023-12-11
115 2023-12-07 24,691,684 25,854 0.93 2,653,651,127 228,644,994 9.260 2023-12-05
116 2023-11-20 24,665,830 -1,900,000 0.93 2,658,341,927 236,791,968 9.600 2023-11-16
117 2023-11-17 26,565,830 518 1.00 2,658,341,927 254,500,651 9.580 2023-11-15
118 2023-11-13 26,565,312 9,000 1.00 2,658,341,927 248,651,320 9.360 2023-11-09
119 2023-11-10 26,556,312 3,600 1.00 2,658,341,927 253,081,653 9.530 2023-11-08
120 2023-11-02 26,552,712 10,140 1.00 2,658,341,927 246,409,167 9.280 2023-10-31
121 2023-10-31 26,542,572 -200 1.00 2,658,341,927 253,481,563 9.550 2023-10-27
122 2023-10-13 26,542,772 -1,760 1.00 2,661,743,727 269,143,708 10.14 2023-10-11
123 2023-10-05 26,544,532 5,000 1.00 2,658,016,884 254,562,062 9.590 2023-10-03
124 2023-10-04 26,539,532 3,300 1.00 2,658,016,884 257,964,251 9.720 2023-09-29
125 2023-09-19 26,536,232 68,334 1.00 2,658,016,884 262,974,059 9.910 2023-09-15
126 2023-09-05 26,467,898 9,849 1.00 2,659,770,684 295,911,100 11.18 2023-08-31
127 2023-09-04 26,458,049 6,806 0.99 2,659,770,684 296,330,149 11.20 2023-08-30
128 2023-08-24 26,451,243 -31,886 0.99 2,659,770,684 284,615,375 10.76 2023-08-22
129 2023-08-23 26,483,129 10,200 1.00 2,659,770,684 277,543,192 10.48 2023-08-21
130 2023-08-21 26,472,929 1,400 1.00 2,659,770,684 294,908,429 11.14 2023-08-17
131 2023-08-14 26,471,529 8,800 1.00 2,659,770,684 310,246,320 11.72 2023-08-10
132 2023-08-10 26,462,729 82 0.99 2,659,770,684 314,377,221 11.88 2023-08-08
133 2023-07-27 26,462,647 10,000 0.99 2,664,365,484 321,785,788 12.16 2023-07-25
134 2023-07-25 26,452,647 4,600 0.99 2,664,365,484 318,489,870 12.04 2023-07-21
135 2023-07-20 26,448,047 9,074 0.99 2,664,365,484 311,029,033 11.76 2023-07-18
136 2023-07-19 26,438,973 9,392 0.99 2,664,365,484 301,933,072 11.42 2023-07-14
137 2023-06-21 26,429,581 10,268 0.99 2,670,360,284 270,638,909 10.24 2023-06-19
138 2023-06-09 26,419,313 1,760 0.99 2,670,360,284 268,948,606 10.18 2023-06-07
139 2023-06-01 26,417,553 25,520 0.99 2,670,360,284 259,684,546 9.830 2023-05-30
140 2023-05-29 26,392,033 6,346 0.99 2,675,017,284 268,143,055 10.16 2023-05-24
141 2023-05-12 26,385,687 -6,130 0.99 2,675,017,284 277,049,714 10.50 2023-05-10
142 2023-05-10 26,391,817 37,700 0.99 2,675,017,284 279,225,424 10.58 2023-05-08
143 2023-05-04 26,354,117 23,800 0.98 2,678,585,284 274,082,817 10.40 2023-05-02
144 2023-05-02 26,330,317 932 0.98 2,678,585,284 271,202,265 10.30 2023-04-27
145 2023-04-26 26,329,385 7,406 0.98 2,678,585,284 269,612,902 10.24 2023-04-24
146 2023-04-20 26,321,979 173,749 0.98 2,678,585,284 263,746,230 10.02 2023-04-18
147 2023-04-19 26,148,230 1,100 0.98 2,678,585,284 261,482,300 10.00 2023-04-17
148 2023-04-06 26,147,130 172 0.98 2,678,585,284 257,026,288 9.830 2023-04-03
149 2023-03-15 26,146,958 5,000 0.98 2,676,600,856 274,020,120 10.48 2023-03-13
150 2023-03-08 26,141,958 5,500 0.98 2,676,600,856 289,130,055 11.06 2023-03-06
151 2023-02-22 26,136,458 148,760 0.98 2,679,533,256 283,841,934 10.86 2023-02-20
152 2023-02-20 25,987,698 -324 0.97 2,679,533,256 261,955,996 10.08 2023-02-16
153 2023-02-14 25,988,022 324 0.97 2,679,533,256 269,235,908 10.36 2023-02-10
154 2023-02-08 25,987,698 1,250 0.97 2,679,533,256 260,396,734 10.02 2023-02-06
155 2023-01-16 25,986,448 -6,400 0.97 2,679,533,256 261,943,396 10.08 2023-01-12
156 2023-01-12 25,992,848 13,134 0.97 2,679,533,256 263,567,479 10.14 2023-01-10
157 2023-01-04 25,979,714 132 0.97 2,680,219,456 245,768,094 9.460 2022-12-30
158 2023-01-03 25,979,582 3,818 0.97 2,680,219,456 244,467,867 9.410 2022-12-29
159 2022-12-14 25,975,764 1,000 0.97 2,684,917,456 242,613,636 9.340 2022-12-12
160 2022-12-12 25,974,764 42,029 0.97 2,684,917,456 240,786,062 9.270 2022-12-08
161 2022-12-02 25,932,735 8,800 0.97 2,684,917,456 232,097,978 8.950 2022-11-30
162 2022-11-24 25,923,935 -475,001 0.96 2,690,862,456 219,057,251 8.450 2022-11-22
163 2022-11-17 26,398,936 -600 0.98 2,690,862,456 233,102,605 8.830 2022-11-15
164 2022-11-16 26,399,536 -20,000 0.98 2,690,862,456 228,883,977 8.670 2022-11-14
165 2022-11-14 26,419,536 -1,320 0.98 2,690,862,456 213,734,046 8.090 2022-11-10
166 2022-11-08 26,420,856 31,886 0.98 2,690,862,456 210,838,431 7.980 2022-11-04
167 2022-10-28 26,388,970 97,812 0.98 2,693,156,056 209,264,532 7.930 2022-10-26
168 2022-10-27 26,291,158 10,986 0.98 2,693,156,056 208,225,971 7.920 2022-10-25
169 2022-10-12 26,280,172 200 0.98 2,695,278,056 227,323,488 8.650 2022-10-10
170 2022-10-11 26,279,972 19,140 0.98 2,695,278,056 232,052,153 8.830 2022-10-07
171 2022-10-03 26,260,832 -2,483 0.97 2,695,278,056 245,013,563 9.330 2022-09-29
172 2022-09-30 26,263,315 93,646 0.97 2,695,278,056 245,561,995 9.350 2022-09-28
173 2022-09-29 26,169,669 -220 0.97 2,688,540,036 253,322,396 9.680 2022-09-27
174 2022-09-22 26,169,889 4,000 0.97 2,688,540,036 261,437,191 9.990 2022-09-20
175 2022-09-16 26,165,889 6,110 0.97 2,688,540,036 257,734,007 9.850 2022-09-14
176 2022-09-15 26,159,779 -1,100 0.97 2,688,540,036 263,167,377 10.06 2022-09-13
177 2022-09-14 26,160,879 -444 0.97 2,688,540,036 258,731,093 9.890 2022-09-09
178 2022-09-01 26,161,323 35,350 0.97 2,688,540,036 259,781,937 9.930 2022-08-30
179 2022-08-31 26,125,973 11,000 0.97 2,688,540,036 260,214,691 9.960 2022-08-29
180 2022-08-17 26,114,973 -1,100 0.97 2,688,540,036 270,551,120 10.36 2022-08-15
181 2022-08-11 26,116,073 -10,986 0.97 2,688,540,036 266,906,266 10.22 2022-08-09
182 2022-08-05 26,127,059 27,541 0.97 2,688,540,036 261,009,319 9.990 2022-08-03
183 2022-07-26 26,099,518 1,100 0.97 2,688,540,036 262,039,161 10.04 2022-07-22
184 2022-07-21 26,098,418 8,078 0.97 2,688,540,036 263,072,053 10.08 2022-07-19
185 2022-07-14 26,090,340 -6,600 0.97 2,688,540,036 289,080,967 11.08 2022-07-12
186 2022-06-27 26,096,940 3,080 0.97 2,688,540,036 292,807,667 11.22 2022-06-23
187 2022-06-06 26,093,860 -1,280 0.97 2,688,540,036 299,035,636 11.46 2022-06-01
188 2022-05-27 26,095,140 2,200 0.97 2,688,540,036 293,831,276 11.26 2022-05-25
189 2022-04-27 26,092,940 32,643 0.97 2,688,540,036 301,112,528 11.54 2022-04-25
190 2022-04-19 26,060,297 13,200 0.89 2,935,050,209 311,681,152 11.96 2022-04-13
191 2022-04-12 26,047,097 21,000 0.89 2,935,050,209 318,295,525 12.22 2022-04-08
192 2022-04-08 26,026,097 50,492 0.89 2,935,050,209 318,038,905 12.22 2022-04-06
193 2022-03-02 25,975,605 660 0.89 2,922,635,532 341,838,962 13.16 2022-02-28
194 2022-02-25 25,974,945 -8,078 0.89 2,922,635,532 351,181,256 13.52 2022-02-23
195 2022-02-24 25,983,023 8,078 0.89 2,922,635,532 350,251,150 13.48 2022-02-22
196 2022-02-09 25,974,945 12,316 0.89 2,922,635,532 360,532,237 13.88 2022-02-07
197 2022-02-07 25,962,629 12,651 0.89 2,922,635,532 329,725,388 12.70 2022-01-28
198 2022-01-28 25,949,978 5,500 0.89 2,922,635,532 329,045,721 12.68 2022-01-26
199 2022-01-03 25,944,478 -1,800 0.89 2,922,635,532 289,021,485 11.14 2021-12-29
200 2021-12-17 25,946,278 -2,634 0.89 2,922,635,532 290,079,388 11.18 2021-12-15
201 2021-11-26 25,948,912 1,162 0.89 2,922,635,532 310,867,966 11.98 2021-11-24
202 2021-11-12 25,947,750 3,300 0.89 2,922,635,532 312,410,910 12.04 2021-11-10
203 2021-11-10 25,944,450 16,109 0.89 2,922,635,532 324,824,514 12.52 2021-11-08
204 2021-11-03 25,928,341 4,000 0.89 2,922,635,532 328,771,364 12.68 2021-11-01
205 2021-10-26 25,924,341 5,500 0.89 2,922,635,532 334,942,486 12.92 2021-10-22
206 2021-10-22 25,918,841 4,600 0.89 2,922,635,532 332,797,918 12.84 2021-10-20
207 2021-10-12 25,914,241 2,200 0.89 2,922,635,532 332,738,854 12.84 2021-10-08
208 2021-09-29 25,912,041 2,211 0.89 2,918,988,684 317,681,623 12.26 2021-09-27
209 2021-09-20 25,909,830 66 0.89 2,918,988,684 333,718,610 12.88 2021-09-16
210 2021-09-17 25,909,764 24,431 0.89 2,918,988,684 344,599,861 13.30 2021-09-15
211 2021-09-03 25,885,333 13,904 0.89 2,918,988,684 345,828,049 13.36 2021-09-01
212 2021-08-13 25,871,429 3,168 0.89 2,918,988,684 345,124,863 13.34 2021-08-11
213 2021-08-04 25,868,261 8,051 0.89 2,918,988,684 336,804,758 13.02 2021-08-02
214 2021-07-29 25,860,210 -50,800 0.89 2,918,988,684 321,701,012 12.44 2021-07-27
215 2021-07-19 25,911,010 2,200 0.89 2,918,988,684 348,243,974 13.44 2021-07-15
216 2021-07-15 25,908,810 -400 0.89 2,918,988,684 354,950,697 13.70 2021-07-13
217 2021-07-12 25,909,210 8,553 0.89 2,918,988,684 357,547,098 13.80 2021-07-08
218 2021-07-08 25,900,657 5,800 0.89 2,918,988,684 360,019,132 13.90 2021-07-06
219 2021-07-02 25,894,857 2,200 0.89 2,918,988,684 387,904,958 14.98 2021-06-29
220 2021-06-29 25,892,657 413 0.89 2,918,988,684 390,979,121 15.10 2021-06-25
221 2021-06-21 25,892,244 404 0.89 2,918,988,684 392,526,419 15.16 2021-06-17
222 2021-06-08 25,891,840 -2,200 0.89 2,918,988,684 409,091,072 15.80 2021-06-04
223 2021-06-04 25,894,040 1,173 0.89 2,918,988,684 410,161,594 15.84 2021-06-02
224 2021-05-27 25,892,867 400 0.89 2,918,988,684 414,285,872 16.00 2021-05-25
225 2021-05-17 25,892,467 2,723 0.89 2,918,988,684 405,993,883 15.68 2021-05-13
226 2021-05-10 25,889,744 34 0.89 2,918,988,684 413,200,314 15.96 2021-05-06
227 2021-04-30 25,889,710 17,600 0.89 2,918,988,684 425,109,038 16.42 2021-04-28
228 2021-04-26 25,872,110 120,387 0.89 2,918,988,684 432,581,679 16.72 2021-04-22
229 2021-04-23 25,751,723 2,745 0.88 2,918,988,684 431,598,877 16.76 2021-04-21
230 2021-04-22 25,748,978 881,816 0.88 2,918,988,684 435,157,728 16.90 2021-04-20
231 2021-04-20 24,867,162 2,200 0.85 2,918,988,684 413,789,576 16.64 2021-04-16
232 2021-04-19 24,864,962 5,920 0.85 2,918,988,684 415,742,165 16.72 2021-04-15
233 2021-04-14 24,859,042 18,044 0.85 2,918,988,684 412,660,097 16.60 2021-04-12
234 2021-04-13 24,840,998 5,100 0.85 2,918,988,684 409,379,647 16.48 2021-04-09
235 2021-03-26 24,835,898 4,002 0.85 2,916,587,963 414,759,497 16.70 2021-03-24
236 2021-03-19 24,831,896 -1,100 0.85 2,916,587,963 446,974,128 18.00 2021-03-17
237 2021-03-17 24,832,996 2,200 0.85 2,916,587,963 441,530,669 17.78 2021-03-15
238 2021-03-10 24,830,796 46,811 0.85 2,916,587,963 454,403,567 18.30 2021-03-08
239 2021-03-04 24,783,985 5,000 0.85 2,916,587,963 439,667,894 17.74 2021-03-02
240 2021-03-01 24,778,985 5,176 0.85 2,916,587,963 456,428,904 18.42 2021-02-25
241 2021-02-26 24,773,809 5,500 0.85 2,916,587,963 441,964,753 17.84 2021-02-24
242 2021-02-22 24,768,309 7,708 0.85 2,916,587,963 453,755,421 18.32 2021-02-18
243 2021-02-19 24,760,601 21,511 0.85 2,916,587,963 462,032,815 18.66 2021-02-17
244 2021-02-16 24,739,090 4,036 0.85 2,916,587,963 420,564,530 17.00 2021-02-09
245 2021-02-09 24,735,054 -13,636 0.85 2,916,587,963 426,432,331 17.24 2021-02-05
246 2021-02-08 24,748,690 -14,667 0.85 2,916,587,963 426,667,416 17.24 2021-02-04
247 2021-01-28 24,763,357 -30,127 0.85 2,916,587,963 412,557,528 16.66 2021-01-26
248 2021-01-14 24,793,484 -800 0.85 2,916,587,963 418,018,140 16.86 2021-01-12
249 2021-01-06 24,794,284 -1,200 0.85 2,916,587,963 412,576,886 16.64 2021-01-04
250 2021-01-04 24,795,484 506,422 0.85 2,916,587,963 414,084,583 16.70 2020-12-29
251 2020-12-28 24,289,062 1,040 0.83 2,916,587,963 403,684,210 16.62 2020-12-22
252 2020-12-21 24,288,022 -2,400 0.83 2,916,587,963 406,581,488 16.74 2020-12-17
253 2020-12-03 24,290,422 495 0.83 2,916,587,963 407,107,473 16.76 2020-12-01
254 2020-12-01 24,289,927 3,421 0.83 2,916,587,963 399,326,400 16.44 2020-11-27
255 2020-11-25 24,286,506 120,000 0.83 2,916,587,963 393,441,397 16.20 2020-11-23
256 2020-11-24 24,166,506 1,128 0.83 2,916,587,963 392,464,057 16.24 2020-11-20
257 2020-11-16 24,165,378 -300,000 0.83 2,916,587,963 375,046,667 15.52 2020-11-12
258 2020-11-11 24,465,378 107,160 0.84 2,916,587,963 357,683,826 14.62 2020-11-09
259 2020-11-06 24,358,218 -24,329 0.84 2,916,587,963 361,963,119 14.86 2020-11-04
260 2020-11-05 24,382,547 46,813 0.84 2,916,587,963 360,861,696 14.80 2020-11-03
261 2020-10-29 24,335,734 5,214 0.83 2,916,587,963 343,620,564 14.12 2020-10-27
262 2020-10-19 24,330,520 33,000 0.83 2,916,587,963 344,520,163 14.16 2020-10-15
263 2020-10-07 24,297,520 20,013 0.83 2,916,587,963 356,687,594 14.68 2020-10-05
264 2020-09-28 24,277,507 -33,000 0.83 2,914,783,467 340,370,648 14.02 2020-09-24
265 2020-09-18 24,310,507 33,000 0.83 2,914,783,467 405,499,257 16.68 2020-09-16
266 2020-09-14 24,277,507 47 0.83 2,914,783,467 416,602,020 17.16 2020-09-10
267 2020-08-31 24,277,460 14,548 0.83 2,914,783,467 422,427,804 17.40 2020-08-27
268 2020-08-25 24,262,912 22,807 0.83 2,914,783,467 430,909,317 17.76 2020-08-21
269 2020-08-20 24,240,105 9,504 0.83 2,914,783,467 446,502,734 18.42 2020-08-18
270 2020-08-19 24,230,601 18,197 0.83 2,914,783,467 443,419,998 18.30 2020-08-17
271 2020-08-17 24,212,404 1,200 0.83 2,914,783,467 430,496,543 17.78 2020-08-13
272 2020-08-14 24,211,204 -6,775 0.83 2,914,783,467 431,443,655 17.82 2020-08-12
273 2020-08-12 24,217,979 406 0.83 2,914,783,467 418,971,037 17.30 2020-08-10
274 2020-08-11 24,217,573 -27,441 0.83 2,914,783,467 419,448,364 17.32 2020-08-07
275 2020-08-06 24,245,014 14,750 0.83 2,914,783,467 422,833,044 17.44 2020-08-04
276 2020-08-04 24,230,264 285,900 0.83 2,914,783,467 427,421,857 17.64 2020-07-31
277 2020-07-29 23,944,364 2,773 0.82 2,914,783,467 416,631,934 17.40 2020-07-27
278 2020-07-27 23,941,591 28,512 0.82 2,914,783,467 429,990,974 17.96 2020-07-23
279 2020-07-20 23,913,079 15,256 0.82 2,914,783,467 426,609,329 17.84 2020-07-16
280 2020-07-14 23,897,823 -3,966 0.82 2,914,783,467 422,991,467 17.70 2020-07-10
281 2020-07-06 23,901,789 20,000 0.82 2,914,783,467 434,056,488 18.16 2020-07-02
282 2020-06-19 23,881,789 -5 0.82 2,914,783,467 427,484,023 17.90 2020-06-17
283 2020-06-15 23,881,794 2,600 0.82 2,914,783,467 447,544,820 18.74 2020-06-11
284 2020-06-11 23,879,194 1,100 0.82 2,914,783,467 446,063,344 18.68 2020-06-09
285 2020-06-08 23,878,094 7,484 0.82 2,914,783,467 416,433,959 17.44 2020-06-04
286 2020-05-26 23,870,610 1 0.82 2,914,783,467 362,833,272 15.20 2020-05-22
287 2020-05-19 23,870,609 -5,000 0.82 2,914,783,467 377,633,034 15.82 2020-05-15
288 2020-05-11 23,875,609 -1,234 0.82 2,914,783,467 378,667,159 15.86 2020-05-07
289 2020-05-06 23,876,843 110,662 0.82 2,914,783,467 377,731,656 15.82 2020-05-04
290 2020-04-23 23,766,181 4,564 0.82 2,914,783,467 388,814,721 16.36 2020-04-21
291 2020-04-22 23,761,617 -1,786 0.82 2,914,783,467 393,492,378 16.56 2020-04-20
292 2020-04-21 23,763,403 1,971 0.82 2,914,783,467 398,274,634 16.76 2020-04-17
293 2020-03-31 23,761,432 2,000 0.82 2,906,471,326 407,746,173 17.16 2020-03-27
294 2020-03-19 23,759,432 -90,530 0.82 2,906,471,326 398,683,269 16.78 2020-03-17
295 2020-03-17 23,849,962 38 0.82 2,906,471,326 412,604,343 17.30 2020-03-13
296 2020-03-13 23,849,924 6,011 0.82 2,906,471,326 447,424,574 18.76 2020-03-11
297 2020-03-12 23,843,913 10,000 0.82 2,906,471,326 440,158,634 18.46 2020-03-10
298 2020-03-11 23,833,913 11,000 0.82 2,906,471,326 440,927,391 18.50 2020-03-09
299 2020-03-05 23,822,913 9,504 0.82 2,906,471,326 397,366,189 16.68 2020-03-03
300 2020-03-03 23,813,409 10,000 0.82 2,906,471,326 394,350,053 16.56 2020-02-28
301 2020-02-21 23,803,409 2,640 0.82 2,906,471,326 422,272,476 17.74 2020-02-19
302 2020-02-05 23,800,769 7,200 0.82 2,906,471,326 398,424,873 16.74 2020-02-03
303 2020-02-04 23,793,569 12,200 0.82 2,906,471,326 400,683,702 16.84 2020-01-31
304 2020-01-13 23,781,369 4,329 0.82 2,906,471,326 416,649,585 17.52 2020-01-09
305 2020-01-08 23,777,040 12,585 0.82 2,906,471,326 420,378,067 17.68 2020-01-06
306 2020-01-03 23,764,455 3,470 0.82 2,906,471,326 419,680,275 17.66 2019-12-30
307 2019-12-23 23,760,985 5,500 0.82 2,906,471,326 423,895,972 17.84 2019-12-19
308 2019-12-18 23,755,485 80,000 0.82 2,906,471,326 420,947,194 17.72 2019-12-16
309 2019-12-03 23,675,485 4,576 0.81 2,906,471,326 418,109,065 17.66 2019-11-29
310 2019-12-02 23,670,909 -162,478 0.81 2,906,471,326 424,182,689 17.92 2019-11-28
311 2019-11-26 23,833,387 3,800 0.82 2,906,471,326 425,187,624 17.84 2019-11-22
312 2019-11-20 23,829,587 11,000 0.82 2,906,471,326 430,362,341 18.06 2019-11-18
313 2019-11-15 23,818,587 -8,223 0.82 2,906,471,326 431,592,796 18.12 2019-11-13
314 2019-11-07 23,826,810 4,909 0.82 2,906,471,326 458,904,361 19.26 2019-11-05
315 2019-10-29 23,821,901 1,608 0.82 2,906,471,326 451,186,805 18.94 2019-10-25
316 2019-10-23 23,820,293 10,751 0.82 2,906,471,326 445,915,885 18.72 2019-10-21
317 2019-10-22 23,809,542 1,320 0.82 2,906,471,326 439,524,145 18.46 2019-10-18
318 2019-10-15 23,808,222 19,980 0.82 2,906,471,326 435,214,298 18.28 2019-10-11
319 2019-10-11 23,788,242 42,400 0.82 2,906,471,326 431,994,475 18.16 2019-10-09
320 2019-10-10 23,745,842 11,206 0.82 2,906,471,326 451,645,915 19.02 2019-10-08
321 2019-10-04 23,734,636 30,928 0.82 2,906,471,326 459,502,553 19.36 2019-10-02
322 2019-10-03 23,703,708 10,018 0.82 2,896,730,441 457,481,564 19.30 2019-09-30
323 2019-09-24 23,693,690 -10,000 0.82 2,896,730,441 466,291,819 19.68 2019-09-20
324 2019-09-19 23,703,690 -800 0.82 2,896,730,441 477,629,354 20.15 2019-09-17
325 2019-09-17 23,704,490 50,000 0.82 2,896,730,441 481,201,147 20.30 2019-09-13
326 2019-09-16 23,654,490 -35,524 0.82 2,896,730,441 473,089,800 20.00 2019-09-12
327 2019-09-13 23,690,014 -125,956 0.82 2,896,730,441 484,460,786 20.45 2019-09-11
328 2019-09-10 23,815,970 76,000 0.82 2,896,730,441 470,603,567 19.76 2019-09-06
329 2019-09-06 23,739,970 5,683 0.82 2,896,730,441 475,986,399 20.05 2019-09-04
330 2019-09-04 23,734,287 -247,166 0.82 2,896,730,441 456,647,682 19.24 2019-09-02
331 2019-09-03 23,981,453 67,850 0.83 2,896,730,441 475,312,398 19.82 2019-08-30
332 2019-08-23 23,913,603 191,308 0.83 2,896,730,441 498,598,623 20.85 2019-08-21
333 2019-08-15 23,722,295 765 0.82 2,896,730,441 479,190,359 20.20 2019-08-13
334 2019-08-07 23,721,530 3 0.82 2,896,730,441 505,268,589 21.30 2019-08-05
335 2019-08-02 23,721,527 1,375 0.82 2,896,730,441 538,478,663 22.70 2019-07-31
336 2019-07-24 23,720,152 -700 0.82 2,896,730,441 528,959,390 22.30 2019-07-22
337 2019-07-23 23,720,852 7,000 0.82 2,896,730,441 532,533,127 22.45 2019-07-19
338 2019-07-15 23,713,852 80,408 0.82 2,896,730,441 530,004,592 22.35 2019-07-11
339 2019-07-10 23,633,444 3,006 0.82 2,896,730,441 525,844,129 22.25 2019-07-08
340 2019-07-08 23,630,438 5,280 0.82 2,896,730,441 519,869,636 22.00 2019-07-04
341 2019-07-03 23,625,158 -7,800 0.82 2,896,730,441 516,209,702 21.85 2019-06-28
342 2019-07-02 23,632,958 1,100 0.82 2,896,730,441 519,925,076 22.00 2019-06-27
343 2019-06-25 23,631,858 38,342 0.82 2,896,730,441 516,356,097 21.85 2019-06-21
344 2019-06-24 23,593,516 672 0.81 2,896,730,441 516,698,000 21.90 2019-06-20
345 2019-06-21 23,592,844 5,500 0.81 2,896,730,441 507,246,146 21.50 2019-06-19
346 2019-06-18 23,587,344 5,500 0.81 2,896,730,441 517,742,201 21.95 2019-06-14
347 2019-06-05 23,581,844 33,905 0.81 2,896,730,441 573,038,809 24.30 2019-06-03
348 2019-06-03 23,547,939 -30,000 0.81 2,896,730,441 574,569,712 24.40 2019-05-30
349 2019-05-30 23,577,939 -7,700 0.81 2,896,730,441 574,122,815 24.35 2019-05-28
350 2019-05-14 23,585,639 22,000 0.81 2,896,730,441 566,055,336 24.00 2019-05-09
351 2019-05-03 23,563,639 43,680 0.81 2,896,730,441 583,200,065 24.75 2019-04-30
352 2019-05-02 23,519,959 600 0.81 2,896,730,441 586,822,977 24.95 2019-04-29
353 2019-04-30 23,519,359 -4,000 0.81 2,896,730,441 592,687,847 25.20 2019-04-26
354 2019-04-08 23,523,359 190,991 0.81 2,896,730,441 613,959,670 26.10 2019-04-03
355 2019-04-01 23,332,368 -200 0.82 2,845,514,486 583,309,200 25.00 2019-03-28
356 2019-03-26 23,332,568 818 0.82 2,845,514,486 598,480,369 25.65 2019-03-22
357 2019-03-25 23,331,750 -4,400 0.82 2,845,514,486 594,959,625 25.50 2019-03-21
358 2019-03-18 23,336,150 -2,459 0.82 2,845,514,486 603,239,478 25.85 2019-03-14
359 2019-03-13 23,338,609 953 0.82 2,845,514,486 639,477,887 27.40 2019-03-11
360 2019-03-04 23,337,656 6,737 0.82 2,845,514,486 638,284,892 27.35 2019-02-28
361 2019-02-15 23,330,919 16,192 0.82 2,845,514,486 650,932,640 27.90 2019-02-13
362 2019-02-13 23,314,727 -12,433 0.82 2,845,514,486 636,492,047 27.30 2019-02-11
363 2019-02-08 23,327,160 8,310 0.82 2,845,514,486 614,670,666 26.35 2019-01-31
364 2019-01-31 23,318,850 10,466 0.82 2,845,514,486 612,119,813 26.25 2019-01-29
365 2019-01-29 23,308,384 10,311,000 0.82 2,845,514,486 609,514,242 26.15 2019-01-25
366 2019-01-28 12,997,384 1,000,000 0.46 2,845,514,486 337,282,115 25.95 2019-01-24
367 2019-01-25 11,997,384 1,000,000 0.42 2,845,514,486 311,332,115 25.95 2019-01-23
368 2019-01-24 10,997,384 1,000,000 0.39 2,845,514,486 285,382,115 25.95 2019-01-22
369 2019-01-23 9,997,384 990,000 0.35 2,845,514,486 261,431,592 26.15 2019-01-21
370 2019-01-10 9,007,384 18,050 0.32 2,845,514,486 223,833,492 24.85 2019-01-08
371 2019-01-08 8,989,334 10,980 0.32 2,845,514,486 222,935,483 24.80 2019-01-04
372 2019-01-02 8,978,354 -4,752 0.32 2,845,514,486 218,622,920 24.35 2018-12-27
373 2018-12-27 8,983,106 113,094 0.32 2,845,514,486 220,984,408 24.60 2018-12-20
374 2018-12-21 8,870,012 3,300 0.31 2,845,514,486 219,976,298 24.80 2018-12-19
375 2018-12-10 8,866,712 12,830 0.31 2,845,514,486 226,544,492 25.55 2018-12-06
376 2018-12-03 8,853,882 49,500 0.31 2,845,514,486 233,299,791 26.35 2018-11-29
377 2018-11-27 8,804,382 1,485 0.31 2,845,514,486 228,473,713 25.95 2018-11-23
378 2018-11-23 8,802,897 2,420 0.31 2,845,514,486 228,435,177 25.95 2018-11-21
379 2018-11-22 8,800,477 20 0.31 2,845,514,486 228,812,402 26.00 2018-11-20
380 2018-11-21 8,800,457 1,504 0.31 2,845,514,486 230,571,973 26.20 2018-11-19
381 2018-11-15 8,798,953 1,000 0.31 2,845,514,486 227,012,987 25.80 2018-11-13
382 2018-11-02 8,797,953 416 0.31 2,845,514,486 223,468,006 25.40 2018-10-31
383 2018-10-25 8,797,537 -28,717 0.31 2,845,514,486 223,897,317 25.45 2018-10-23
384 2018-10-24 8,826,254 2,000 0.31 2,845,514,486 231,689,168 26.25 2018-10-22
385 2018-10-16 8,824,254 17,129 0.31 2,845,514,486 234,283,944 26.55 2018-10-12
386 2018-10-15 8,807,125 -7,268 0.31 2,845,514,486 236,030,950 26.80 2018-10-11
387 2018-10-12 8,814,393 159,948 0.31 2,845,514,486 244,158,686 27.70 2018-10-10
388 2018-10-11 8,654,445 22,461 0.31 2,807,646,362 239,728,127 27.70 2018-10-09
389 2018-10-05 8,631,984 7,878 0.31 2,807,646,362 248,601,139 28.80 2018-10-03
390 2018-09-28 8,624,106 -4,453 0.31 2,807,646,362 253,979,922 29.45 2018-09-26
391 2018-09-27 8,628,559 -3,000 0.31 2,807,646,362 250,228,211 29.00 2018-09-24
392 2018-09-24 8,631,559 613 0.31 2,807,646,362 255,494,146 29.60 2018-09-20
393 2018-09-18 8,630,946 -480 0.31 2,807,646,362 250,728,981 29.05 2018-09-14
394 2018-09-11 8,631,426 -450 0.31 2,807,646,362 251,606,068 29.15 2018-09-07
395 2018-09-10 8,631,876 20,000 0.31 2,807,646,362 242,555,716 28.10 2018-09-06
396 2018-08-29 8,611,876 18,000 0.31 2,807,646,362 246,299,654 28.60 2018-08-27
397 2018-08-16 8,593,876 -842,333 0.31 2,807,646,362 247,073,935 28.75 2018-08-14
398 2018-08-15 9,436,209 -2,000 0.34 2,807,646,362 268,931,957 28.50 2018-08-13
399 2018-08-13 9,438,209 -7,166 0.34 2,807,646,362 293,056,389 31.05 2018-08-09
400 2018-08-09 9,445,375 40,276 0.34 2,807,646,362 291,862,088 30.90 2018-08-07
401 2018-08-08 9,405,099 660 0.33 2,807,646,362 287,325,774 30.55 2018-08-06
402 2018-07-09 9,404,439 -40,000 0.33 2,807,646,362 295,299,385 31.40 2018-07-05
403 2018-07-04 9,444,439 440 0.34 2,807,646,362 296,083,163 31.35 2018-06-29
404 2018-06-14 9,443,999 2,253 0.34 2,807,646,362 307,874,367 32.60 2018-06-12
405 2018-06-11 9,441,746 -10,000 0.34 2,807,646,362 314,410,142 33.30 2018-06-07
406 2018-06-05 9,451,746 -61,569 0.34 2,807,646,362 302,928,459 32.05 2018-06-01
407 2018-05-31 9,513,315 6,022 0.34 2,807,646,362 306,328,743 32.20 2018-05-29
408 2018-05-28 9,507,293 80,530 0.34 2,807,465,362 310,888,481 32.70 2018-05-24
409 2018-05-23 9,426,763 55 0.34 2,807,465,362 312,497,193 33.15 2018-05-18
410 2018-05-21 9,426,708 1,100 0.34 2,807,465,362 311,081,364 33.00 2018-05-17
411 2018-05-16 9,425,608 -20,000 0.34 2,807,465,362 326,597,317 34.65 2018-05-14
412 2018-05-08 9,445,608 -2,138 0.34 2,807,465,362 314,066,466 33.25 2018-05-04
413 2018-05-07 9,447,746 -2 0.34 2,807,465,362 319,806,202 33.85 2018-05-03
414 2018-05-03 9,447,748 1,400 0.34 2,807,465,362 326,892,081 34.60 2018-04-30
415 2018-05-02 9,446,348 -2,200 0.34 2,807,465,362 320,231,197 33.90 2018-04-27
416 2018-04-25 9,448,548 440 0.34 2,807,187,626 317,471,213 33.60 2018-04-23
417 2018-04-11 9,448,108 842 0.34 2,807,187,626 304,229,078 32.20 2018-04-09
418 2018-04-09 9,447,266 2,000 0.34 2,807,187,626 290,975,793 30.80 2018-04-04
419 2018-04-06 9,445,266 10,313 0.34 2,807,187,626 293,275,509 31.05 2018-04-03
420 2018-04-04 9,434,953 172,665 0.34 2,807,187,626 295,314,029 31.30 2018-03-29
421 2018-03-28 9,262,288 44,879 0.33 2,767,034,291 301,487,474 32.55 2018-03-26
422 2018-03-23 9,217,409 -3,000 0.33 2,767,034,291 306,478,849 33.25 2018-03-21
423 2018-03-22 9,220,409 5,100 0.33 2,767,034,291 303,812,477 32.95 2018-03-20
424 2018-03-21 9,215,309 19,008 0.33 2,767,034,291 306,409,024 33.25 2018-03-19
425 2018-03-13 9,196,301 2,287 0.33 2,767,034,291 307,156,453 33.40 2018-03-09
426 2018-03-01 9,194,014 5,100 0.33 2,765,761,291 324,088,994 35.25 2018-02-27
427 2018-02-26 9,188,914 11,000 0.33 2,765,495,291 309,206,956 33.65 2018-02-22
428 2018-02-07 9,177,914 13,428 0.33 2,765,495,291 298,741,101 32.55 2018-02-05
429 2018-02-02 9,164,486 22,000 0.33 2,765,495,291 310,217,851 33.85 2018-01-31
430 2018-02-01 9,142,486 -2,287 0.33 2,765,495,291 311,758,773 34.10 2018-01-30
431 2018-01-26 9,144,773 2,358 0.33 2,765,495,291 312,751,237 34.20 2018-01-24
432 2018-01-23 9,142,415 894 0.33 2,765,495,291 313,584,835 34.30 2018-01-19
433 2018-01-22 9,141,521 -1,661 0.33 2,765,495,291 311,725,866 34.10 2018-01-18
434 2018-01-19 9,143,182 30,247 0.33 2,765,495,291 312,239,665 34.15 2018-01-17
435 2018-01-18 9,112,935 1,320 0.33 2,765,495,291 309,384,143 33.95 2018-01-16
436 2018-01-12 9,111,615 2,673 0.33 2,765,495,291 309,794,910 34.00 2018-01-10
437 2018-01-05 9,108,942 40,000 0.33 2,765,495,291 306,060,451 33.60 2018-01-03
438 2018-01-03 9,068,942 9,036 0.33 2,765,495,291 306,983,687 33.85 2017-12-29
439 2017-12-20 9,059,906 1,000 0.33 2,765,495,291 295,352,936 32.60 2017-12-18
440 2017-12-13 9,058,906 2,851 0.33 2,765,495,291 295,320,336 32.60 2017-12-11
441 2017-12-11 9,056,055 -1,100 0.33 2,765,495,291 297,944,210 32.90 2017-12-07
442 2017-12-08 9,057,155 -500,000 0.33 2,765,495,291 297,980,400 32.90 2017-12-06
443 2017-11-27 9,557,155 7,154 0.35 2,765,435,291 321,120,408 33.60 2017-11-23
444 2017-11-23 9,550,001 -200,000 0.35 2,765,435,291 315,150,033 33.00 2017-11-21
445 2017-11-22 9,750,001 -300,000 0.35 2,765,435,291 318,337,533 32.65 2017-11-20
446 2017-11-21 10,050,001 -300,000 0.36 2,765,435,291 328,132,533 32.65 2017-11-17
447 2017-11-17 10,350,001 48 0.37 2,765,435,291 343,620,033 33.20 2017-11-15
448 2017-11-16 10,349,953 -263,000 0.37 2,765,435,291 345,170,933 33.35 2017-11-14
449 2017-11-15 10,612,953 7,117 0.38 2,765,435,291 351,288,744 33.10 2017-11-13
450 2017-11-10 10,605,836 -314 0.38 2,765,435,291 360,068,132 33.95 2017-11-08
451 2017-11-06 10,606,150 1,200 0.38 2,765,435,291 362,200,023 34.15 2017-11-02
452 2017-10-31 10,604,950 -197,611 0.38 2,765,435,291 369,052,260 34.80 2017-10-27
453 2017-10-30 10,802,561 -35 0.39 2,765,335,291 373,768,611 34.60 2017-10-26
454 2017-10-25 10,802,596 32,121 0.39 2,765,335,291 370,529,043 34.30 2017-10-23
455 2017-10-20 10,770,475 -1,000 0.39 2,765,335,291 375,351,054 34.85 2017-10-18
456 2017-10-19 10,771,475 1,860 0.39 2,765,335,291 374,308,756 34.75 2017-10-17
457 2017-10-18 10,769,615 39,678 0.39 2,765,335,291 376,936,525 35.00 2017-10-16
458 2017-10-12 10,729,937 -15,367 0.39 2,765,335,291 372,865,311 34.75 2017-10-10
459 2017-10-11 10,745,304 534 0.39 2,765,335,291 371,787,518 34.60 2017-10-09
460 2017-10-10 10,744,770 201,277 0.39 2,765,335,291 374,455,235 34.85 2017-10-06
461 2017-09-22 10,543,493 -14,000 0.39 2,725,556,736 363,750,509 34.50 2017-09-20
462 2017-09-21 10,557,493 -3,200 0.39 2,725,556,736 364,761,383 34.55 2017-09-19
463 2017-09-08 10,560,693 7,334 0.39 2,723,952,736 375,432,636 35.55 2017-09-06
464 2017-09-05 10,553,359 2,560 0.39 2,723,952,736 377,282,584 35.75 2017-09-01
465 2017-09-01 10,550,799 69 0.39 2,723,952,736 377,191,064 35.75 2017-08-30
466 2017-08-30 10,550,730 -500,000 0.39 2,723,847,736 372,440,769 35.30 2017-08-28
467 2017-08-29 11,050,730 946 0.41 2,723,847,736 382,907,795 34.65 2017-08-25
468 2017-08-25 11,049,784 4,453 0.41 2,723,847,736 369,062,786 33.40 2017-08-22
469 2017-08-16 11,045,331 645 0.41 2,723,847,736 371,123,122 33.60 2017-08-14
470 2017-08-15 11,044,686 -290,000 0.41 2,723,847,736 371,653,684 33.65 2017-08-11
471 2017-08-11 11,334,686 83 0.42 2,723,847,736 382,545,653 33.75 2017-08-09
472 2017-08-04 11,334,603 31 0.42 2,723,847,736 384,809,772 33.95 2017-08-02
473 2017-08-02 11,334,572 82 0.42 2,723,847,736 379,141,433 33.45 2017-07-31
474 2017-08-01 11,334,490 1,244 0.42 2,723,847,736 379,138,691 33.45 2017-07-28
475 2017-07-26 11,333,246 9,504 0.42 2,723,797,736 380,230,403 33.55 2017-07-24
476 2017-07-21 11,323,742 51 0.42 2,723,797,736 379,911,544 33.55 2017-07-19
477 2017-07-19 11,323,691 -171,298 0.42 2,723,797,736 383,306,940 33.85 2017-07-17
478 2017-07-10 11,494,989 -90,000 0.42 2,723,797,736 375,311,391 32.65 2017-07-06
479 2017-07-07 11,584,989 -90,000 0.43 2,723,797,736 379,987,639 32.80 2017-07-05
480 2017-07-04 11,674,989 1,835 0.43 2,723,797,736 391,695,881 33.55 2017-06-30
481 2017-06-29 11,673,154 22,301 0.43 2,723,710,736 389,883,344 33.40 2017-06-27
482 2017-06-20 11,650,853 5,753 0.43 2,723,710,736 388,555,948 33.35 2017-06-16
483 2017-06-19 11,645,100 6,063 0.43 2,723,710,736 388,946,340 33.40 2017-06-15
484 2017-06-16 11,639,037 -220 0.43 2,723,710,736 390,489,691 33.55 2017-06-14
485 2017-06-13 11,639,257 -41,360 0.43 2,723,710,736 393,406,887 33.80 2017-06-09
486 2017-06-12 11,680,617 48,625 0.43 2,723,710,736 385,460,361 33.00 2017-06-08
487 2017-05-24 11,631,992 3,000 0.43 2,723,434,736 374,550,142 32.20 2017-05-22
488 2017-05-23 11,628,992 45,566 0.43 2,723,434,736 377,360,790 32.45 2017-05-19
489 2017-05-22 11,583,426 -445 0.43 2,723,434,736 375,303,002 32.40 2017-05-18
490 2017-05-18 11,583,871 1,798 0.43 2,723,434,736 381,109,356 32.90 2017-05-16
491 2017-05-12 11,582,073 -196 0.43 2,723,434,736 378,733,787 32.70 2017-05-10
492 2017-05-10 11,582,269 -1,664 0.43 2,723,434,736 374,107,289 32.30 2017-05-08
493 2017-05-09 11,583,933 -716 0.43 2,723,434,736 372,423,446 32.15 2017-05-05
494 2017-05-08 11,584,649 1,860 0.43 2,723,434,736 376,501,093 32.50 2017-05-04
495 2017-05-04 11,582,789 -440 0.43 2,723,434,736 372,965,806 32.20 2017-04-28
496 2017-04-19 11,583,229 -6,289 0.43 2,723,434,736 364,292,552 31.45 2017-04-13
497 2017-04-18 11,589,518 40,000 0.43 2,723,434,736 367,967,197 31.75 2017-04-12
498 2017-04-11 11,549,518 2,362 0.42 2,723,434,736 369,007,100 31.95 2017-04-07
499 2017-04-07 11,547,156 219 0.42 2,723,434,736 371,818,423 32.20 2017-04-05
500 2017-03-30 11,546,937 85,391 0.42 2,723,434,736 373,543,412 32.35 2017-03-28
501 2017-03-28 11,461,546 1,100 0.42 2,703,092,329 370,207,936 32.30 2017-03-24
502 2017-03-27 11,460,446 5,740 0.42 2,703,092,329 368,453,339 32.15 2017-03-23
503 2017-03-21 11,454,706 -2,200 0.42 2,703,092,329 366,550,592 32.00 2017-03-17
504 2017-03-17 11,456,906 124,000 0.42 2,703,092,329 362,038,230 31.60 2017-03-15
505 2017-03-16 11,332,906 -2,545 0.42 2,703,092,329 359,819,766 31.75 2017-03-14
506 2017-03-15 11,335,451 -11,600 0.42 2,703,092,329 361,034,114 31.85 2017-03-13
507 2017-03-13 11,347,051 440 0.42 2,703,092,329 360,836,222 31.80 2017-03-09
508 2017-03-03 11,346,611 2,454 0.42 2,703,092,329 372,736,171 32.85 2017-03-01
509 2017-03-02 11,344,157 5,100 0.42 2,703,092,329 364,147,440 32.10 2017-02-28
510 2017-03-01 11,339,057 1,146 0.42 2,702,741,329 371,354,117 32.75 2017-02-27
511 2017-02-22 11,337,911 -10,000 0.42 2,702,741,329 371,883,481 32.80 2017-02-20
512 2017-02-21 11,347,911 -1,998,122 0.42 2,702,741,329 375,615,854 33.10 2017-02-17
513 2017-02-17 13,346,033 -490,182 0.49 2,702,741,329 462,440,043 34.65 2017-02-15
514 2017-02-15 13,836,215 -5,015 0.51 2,702,741,329 466,972,256 33.75 2017-02-13
515 2017-02-13 13,841,230 -124,000 0.51 2,702,741,329 458,836,775 33.15 2017-02-09
516 2017-02-10 13,965,230 84,674 0.52 2,702,741,329 465,740,421 33.35 2017-02-08
517 2017-02-07 13,880,556 -200,000 0.51 2,702,741,329 455,976,265 32.85 2017-02-03
518 2017-01-26 14,080,556 122,854 0.52 2,702,741,329 456,210,014 32.40 2017-01-24
519 2017-01-25 13,957,702 691 0.52 2,702,741,329 441,063,383 31.60 2017-01-23
520 2017-01-03 13,957,011 -124,000 0.52 2,702,741,329 410,336,123 29.40 2016-12-29
521 2016-12-30 14,081,011 14,674 0.52 2,702,741,329 418,910,077 29.75 2016-12-28
522 2016-12-19 14,066,337 100,000 0.52 2,702,741,329 434,649,813 30.90 2016-12-15
523 2016-12-09 13,966,337 80 0.52 2,702,741,329 457,397,537 32.75 2016-12-07
524 2016-12-02 13,966,257 -4,400 0.52 2,702,741,329 449,015,163 32.15 2016-11-30
525 2016-11-16 13,970,657 -4,405 0.52 2,702,741,329 435,185,966 31.15 2016-11-14
526 2016-11-15 13,975,062 87 0.52 2,702,741,329 438,816,947 31.40 2016-11-11
527 2016-11-14 13,974,975 420,000 0.52 2,702,741,329 433,922,974 31.05 2016-11-10
528 2016-11-07 13,554,975 -60,000 0.50 2,702,741,329 419,526,476 30.95 2016-11-03
529 2016-11-04 13,614,975 -241,200 0.50 2,702,741,329 424,106,471 31.15 2016-11-02
530 2016-11-03 13,856,175 -260,000 0.51 2,702,741,329 441,319,174 31.85 2016-11-01
531 2016-11-01 14,116,175 17,299 0.52 2,702,741,329 435,483,999 30.85 2016-10-28
532 2016-10-20 14,098,876 59 0.52 2,702,741,329 443,409,650 31.45 2016-10-18
533 2016-10-13 14,098,817 3,271 0.52 2,702,741,329 450,457,203 31.95 2016-10-11
534 2016-10-11 14,095,546 9 0.52 2,702,741,329 458,810,022 32.55 2016-10-06
535 2016-09-30 14,095,537 89,663 0.52 2,702,741,329 461,628,837 32.75 2016-09-28
536 2016-09-28 14,005,874 1,100 0.52 2,683,518,633 450,989,143 32.20 2016-09-26
537 2016-09-22 14,004,774 -5,192 0.52 2,683,518,633 461,457,303 32.95 2016-09-20
538 2016-09-20 14,009,966 -6,000 0.52 2,683,518,633 462,328,878 33.00 2016-09-15
539 2016-09-09 14,015,966 6,000 0.52 2,683,518,633 454,818,097 32.45 2016-09-07
540 2016-09-06 14,009,966 5,976 0.52 2,683,518,633 453,922,898 32.40 2016-09-02
541 2016-09-02 14,003,990 4,286 0.52 2,683,153,633 439,025,087 31.35 2016-08-31
542 2016-08-23 13,999,704 -2,000,000 0.52 2,683,153,633 454,290,395 32.45 2016-08-19
543 2016-08-17 15,999,704 4,205 0.60 2,683,153,633 547,189,877 34.20 2016-08-15
544 2016-08-08 15,995,499 -249,120 0.60 2,683,153,633 500,659,119 31.30 2016-08-04
545 2016-08-05 16,244,619 -133,640 0.61 2,683,153,633 504,395,420 31.05 2016-08-03
546 2016-08-04 16,378,259 12,832 0.61 2,683,153,633 525,742,114 32.10 2016-08-01
547 2016-08-01 16,365,427 -3,000,000 0.61 2,683,153,633 524,511,935 32.05 2016-07-28
548 2016-07-29 19,365,427 2,656 0.72 2,683,153,633 624,535,021 32.25 2016-07-27
549 2016-07-28 19,362,771 -340,000 0.72 2,683,153,633 617,672,395 31.90 2016-07-26
550 2016-07-27 19,702,771 69,389 0.73 2,683,153,633 618,667,009 31.40 2016-07-25
551 2016-07-22 19,633,382 -2,000,000 0.73 2,683,153,633 615,506,526 31.35 2016-07-20
552 2016-07-21 21,633,382 -400,000 0.81 2,683,153,633 673,879,849 31.15 2016-07-19
553 2016-07-20 22,033,382 -3,000 0.82 2,683,153,633 698,458,209 31.70 2016-07-18
554 2016-07-19 22,036,382 4,380 0.82 2,683,153,633 682,026,023 30.95 2016-07-15
555 2016-07-15 22,032,002 55,000 0.82 2,683,153,633 670,874,461 30.45 2016-07-13
556 2016-07-13 21,977,002 -800,000 0.82 2,683,153,633 658,211,210 29.95 2016-07-11
557 2016-07-12 22,777,002 1,333 0.85 2,683,153,633 663,949,608 29.15 2016-07-08
558 2016-07-07 22,775,669 -600,000 0.85 2,683,153,633 680,992,503 29.90 2016-07-05
559 2016-07-06 23,375,669 -100,000 0.87 2,683,153,633 710,620,338 30.40 2016-07-04
560 2016-06-29 23,475,669 30,405 0.87 2,683,153,633 666,709,000 28.40 2016-06-27
561 2016-06-22 23,445,264 3,108 0.87 2,683,153,633 672,879,077 28.70 2016-06-20
562 2016-06-16 23,442,156 37,276 0.87 2,683,153,633 666,929,338 28.45 2016-06-14
563 2016-06-14 23,404,880 6,600 0.87 2,683,153,633 690,443,960 29.50 2016-06-10
564 2016-06-03 23,398,280 38,400 0.87 2,683,153,633 668,020,894 28.55 2016-06-01
565 2016-05-31 23,359,880 4,411 0.87 2,683,153,633 654,076,640 28.00 2016-05-27
566 2016-05-30 23,355,469 440 0.87 2,683,153,633 651,617,585 27.90 2016-05-26
567 2016-05-26 23,355,029 4,341,767 0.87 2,683,153,633 650,437,558 27.85 2016-05-24
568 2016-05-20 19,013,262 200,000 0.71 2,683,153,633 527,618,021 27.75 2016-05-18
569 2016-05-19 18,813,262 400,000 0.70 2,683,153,633 534,296,641 28.40 2016-05-17
570 2016-05-18 18,413,262 398,240 0.69 2,683,153,633 498,999,400 27.10 2016-05-16
571 2016-05-17 18,015,022 500,000 0.67 2,683,153,633 483,703,341 26.85 2016-05-13
572 2016-05-11 17,515,022 2,400 0.65 2,683,153,633 495,675,123 28.30 2016-05-09
573 2016-05-09 17,512,622 1,566 0.65 2,683,153,633 493,855,940 28.20 2016-05-05
574 2016-04-26 17,511,056 200,000 0.65 2,683,153,633 509,571,730 29.10 2016-04-22
575 2016-04-20 17,311,056 380 0.65 2,683,153,633 503,751,730 29.10 2016-04-18
576 2016-04-19 17,310,676 5,702 0.65 2,683,153,633 506,337,273 29.25 2016-04-15
577 2016-04-15 17,304,974 56 0.64 2,683,153,633 496,652,754 28.70 2016-04-13
578 2016-04-13 17,304,918 -17,052 0.64 2,683,153,633 473,289,507 27.35 2016-04-11
579 2016-04-12 17,321,970 196,970 0.65 2,683,153,633 485,015,160 28.00 2016-04-08
580 2016-04-11 17,125,000 200,000 0.64 2,683,153,633 480,356,250 28.05 2016-04-07
581 2016-04-08 16,925,000 300,000 0.63 2,683,153,633 484,901,250 28.65 2016-04-06
582 2016-04-07 16,625,000 500,000 0.62 2,683,153,633 468,825,000 28.20 2016-04-05
583 2016-04-06 16,125,000 500,000 0.60 2,683,153,633 457,143,750 28.35 2016-04-01
584 2016-03-31 15,625,000 258,916 0.58 2,683,153,633 436,718,750 27.95 2016-03-29
585 2016-03-30 15,366,084 6,177 0.58 2,640,928,316 418,725,789 27.25 2016-03-24
586 2016-03-24 15,359,907 2,861 0.58 2,640,928,316 436,221,359 28.40 2016-03-22
587 2016-03-18 15,357,046 -2,600 0.58 2,640,928,316 420,783,060 27.40 2016-03-16
588 2016-03-16 15,359,646 -13,600 0.58 2,640,928,316 412,406,495 26.85 2016-03-14
589 2016-03-15 15,373,246 -3,000 0.58 2,640,928,316 405,085,032 26.35 2016-03-11
590 2016-03-14 15,376,246 9,000 0.58 2,640,928,316 404,395,270 26.30 2016-03-10
591 2016-03-08 15,367,246 600,000 0.58 2,640,928,316 408,768,744 26.60 2016-03-04
592 2016-03-02 14,767,246 -2,200 0.56 2,640,928,316 365,489,339 24.75 2016-02-29
593 2016-02-17 14,769,446 200 0.56 2,640,928,316 341,174,203 23.10 2016-02-15
594 2016-02-05 14,769,246 2,050 0.56 2,640,928,316 309,415,704 20.95 2016-02-03
595 2016-01-21 14,767,196 2,336 0.56 2,640,928,316 346,290,746 23.45 2016-01-19
596 2016-01-05 14,764,860 -275 0.56 2,640,928,316 413,416,080 28.00 2015-12-30
597 2016-01-04 14,765,135 -95 0.56 2,640,928,316 412,685,523 27.95 2015-12-29
598 2015-12-28 14,765,230 6,154 0.56 2,640,928,316 400,875,995 27.15 2015-12-22
599 2015-12-23 14,759,076 -13,020 0.56 2,640,928,316 400,708,913 27.15 2015-12-21
600 2015-12-22 14,772,096 1,800 0.56 2,640,928,316 401,062,406 27.15 2015-12-18
601 2015-12-17 14,770,296 -2,228 0.56 2,640,928,316 383,289,181 25.95 2015-12-15
602 2015-12-15 14,772,524 96,500 0.56 2,640,928,316 389,994,634 26.40 2015-12-11
603 2015-11-25 14,676,024 6,600 0.56 2,640,928,316 423,403,292 28.85 2015-11-23
604 2015-11-19 14,669,424 10 0.56 2,640,928,316 409,276,930 27.90 2015-11-17
605 2015-11-16 14,669,414 -1,023 0.56 2,640,928,316 423,212,594 28.85 2015-11-12
606 2015-11-12 14,670,437 11,000 0.56 2,640,928,316 412,972,802 28.15 2015-11-10
607 2015-11-09 14,659,437 9,504 0.56 2,640,928,316 427,322,589 29.15 2015-11-05
608 2015-10-28 14,649,933 -400 0.55 2,640,928,316 434,370,513 29.65 2015-10-26
609 2015-10-27 14,650,333 21,810 0.55 2,640,928,316 431,452,307 29.45 2015-10-23
610 2015-10-08 14,628,523 -103 0.55 2,640,928,316 391,312,990 26.75 2015-10-06
611 2015-10-06 14,628,626 -660 0.55 2,640,928,316 389,852,883 26.65 2015-10-02
612 2015-09-23 14,629,286 -1,800 0.55 2,640,928,316 390,601,936 26.70 2015-09-21
613 2015-09-21 14,631,086 1,265 0.55 2,640,928,316 389,186,888 26.60 2015-09-17
614 2015-09-11 14,629,821 178,623 0.55 2,640,928,316 396,468,149 27.10 2015-09-09
615 2015-09-10 14,451,198 -7,210 0.55 2,616,818,201 377,176,268 26.10 2015-09-08
616 2015-08-28 14,458,408 5,000 0.55 2,616,818,201 380,256,130 26.30 2015-08-26
617 2015-08-27 14,453,408 440 0.55 2,616,818,201 383,015,312 26.50 2015-08-25
618 2015-08-25 14,452,968 -62,000 0.55 2,616,818,201 385,171,597 26.65 2015-08-21
619 2015-08-14 14,514,968 795 0.55 2,616,150,201 431,094,550 29.70 2015-08-12
620 2015-08-12 14,514,173 12,357 0.55 2,616,150,201 437,602,316 30.15 2015-08-10
621 2015-08-04 14,501,816 2,807 0.55 2,616,150,201 455,357,022 31.40 2015-07-31
622 2015-07-30 14,499,009 12,073 0.55 2,616,150,201 455,993,833 31.45 2015-07-28
623 2015-07-29 14,486,936 4,917 0.55 2,616,150,201 454,165,444 31.35 2015-07-27
624 2015-07-15 14,482,019 648 0.55 2,616,150,201 477,182,526 32.95 2015-07-13
625 2015-07-10 14,481,371 -62,000 0.55 2,616,150,201 447,474,364 30.90 2015-07-08
626 2015-07-06 14,543,371 -2,400 0.56 2,616,150,201 498,110,457 34.25 2015-07-02
627 2015-07-03 14,545,771 440 0.56 2,616,150,201 493,101,637 33.90 2015-06-30
628 2015-06-26 14,545,331 24,562 0.56 2,615,300,201 515,631,984 35.45 2015-06-24
629 2015-06-25 14,520,769 200 0.56 2,615,300,201 514,761,261 35.45 2015-06-23
630 2015-06-24 14,520,569 -671 0.56 2,615,300,201 508,219,915 35.00 2015-06-22
631 2015-06-17 14,521,240 -4,800 0.56 2,615,300,201 500,256,718 34.45 2015-06-15
632 2015-06-16 14,526,040 -2,783 0.56 2,615,300,201 507,685,098 34.95 2015-06-12
633 2015-06-10 14,528,823 12,505 0.56 2,615,300,201 502,697,276 34.60 2015-06-08
634 2015-05-27 14,516,318 -51,710 0.56 2,615,160,201 513,877,657 35.40 2015-05-22
635 2015-05-22 14,568,028 -8,000 0.56 2,615,160,201 500,411,762 34.35 2015-05-20
636 2015-05-12 14,576,028 11,695 0.56 2,615,160,201 493,398,548 33.85 2015-05-08
637 2015-05-11 14,564,333 10,000 0.56 2,613,800,201 495,187,322 34.00 2015-05-07
638 2015-05-08 14,554,333 1,748 0.56 2,613,800,201 496,302,755 34.10 2015-05-06
639 2015-05-07 14,552,585 -1,800 0.56 2,613,800,201 494,060,261 33.95 2015-05-05
640 2015-05-06 14,554,385 7,920 0.56 2,613,800,201 497,032,248 34.15 2015-05-04
641 2015-05-05 14,546,465 -58,066 0.56 2,613,800,201 490,215,871 33.70 2015-04-30
642 2015-05-04 14,604,531 10,257 0.56 2,613,800,201 495,823,827 33.95 2015-04-29
643 2015-04-29 14,594,274 184 0.56 2,613,350,201 492,556,748 33.75 2015-04-27
644 2015-04-28 14,594,090 1,100 0.56 2,613,350,201 489,631,720 33.55 2015-04-24
645 2015-04-22 14,592,990 11,463 0.56 2,613,350,201 478,650,072 32.80 2015-04-20
646 2015-04-21 14,581,527 -2,993,654 0.56 2,613,350,201 484,835,773 33.25 2015-04-17
647 2015-04-20 17,575,181 -123,994 0.67 2,613,350,201 578,223,455 32.90 2015-04-16
648 2015-04-16 17,699,175 55,000 0.68 2,613,350,201 586,727,651 33.15 2015-04-14
649 2015-04-15 17,644,175 -55,295 0.68 2,613,350,201 575,200,105 32.60 2015-04-13
650 2015-04-13 17,699,470 50,080 0.68 2,613,350,201 565,498,067 31.95 2015-04-09
651 2015-04-10 17,649,390 93,600 0.68 2,613,350,201 554,190,846 31.40 2015-04-08
652 2015-03-27 17,555,790 302,451 0.67 2,613,200,201 526,673,700 30.00 2015-03-25
653 2015-03-25 17,253,339 -12,972 0.73 2,348,169,008 515,874,836 29.90 2015-03-23
654 2015-03-19 17,266,311 -17,400 0.74 2,348,169,008 502,449,650 29.10 2015-03-17
655 2015-03-13 17,283,711 1,045 0.74 2,348,169,008 506,412,732 29.30 2015-03-11
656 2015-03-11 17,282,666 -3,800 0.74 2,348,169,008 517,615,847 29.95 2015-03-09
657 2015-03-03 17,286,466 -1,400 0.74 2,348,169,008 551,438,265 31.90 2015-02-27
658 2015-02-26 17,287,866 2,640 0.74 2,346,853,008 546,296,566 31.60 2015-02-24
659 2015-02-23 17,285,226 24,259 0.74 2,346,853,008 549,670,187 31.80 2015-02-16
660 2015-02-16 17,260,967 -10,000 0.74 2,346,853,008 558,392,282 32.35 2015-02-12
661 2015-01-27 17,270,967 6,516 0.74 2,346,853,008 547,489,654 31.70 2015-01-23
662 2015-01-22 17,264,451 63 0.74 2,346,853,008 533,471,536 30.90 2015-01-20
663 2015-01-19 17,264,388 -660 0.74 2,346,853,008 538,648,906 31.20 2015-01-15
664 2015-01-16 17,265,048 1,100 0.74 2,346,853,008 532,626,731 30.85 2015-01-14
665 2015-01-09 17,263,948 2,200 0.74 2,346,853,008 532,592,796 30.85 2015-01-07
666 2015-01-05 17,261,748 440 0.74 2,346,853,008 533,388,013 30.90 2014-12-30
667 2014-12-22 17,261,308 -10 0.74 2,346,853,008 511,797,782 29.65 2014-12-18
668 2014-12-17 17,261,318 95 0.74 2,346,853,008 516,113,408 29.90 2014-12-15
669 2014-12-12 17,261,223 7,121 0.74 2,346,853,008 535,097,913 31.00 2014-12-10
670 2014-12-02 17,254,102 -2,200 0.74 2,346,853,008 560,758,315 32.50 2014-11-28
671 2014-11-25 17,256,302 24,914 0.74 2,346,853,008 553,064,479 32.05 2014-11-21
672 2014-11-24 17,231,388 2,217 0.73 2,346,853,008 554,850,694 32.20 2014-11-20
673 2014-11-19 17,229,171 2,000 0.73 2,346,853,008 563,393,892 32.70 2014-11-17
674 2014-11-17 17,227,171 800 0.73 2,346,853,008 553,853,548 32.15 2014-11-13
675 2014-11-12 17,226,371 57,593 0.73 2,346,853,008 556,411,783 32.30 2014-11-10
676 2014-11-04 17,168,778 -3,300 0.73 2,346,853,008 556,268,407 32.40 2014-10-31
677 2014-10-30 17,172,078 459 0.73 2,346,853,008 549,506,496 32.00 2014-10-28
678 2014-10-21 17,171,619 -4,000 0.73 2,346,853,008 534,037,351 31.10 2014-10-17
679 2014-10-17 17,175,619 -3,800 0.73 2,346,853,008 541,031,999 31.50 2014-10-15
680 2014-10-14 17,179,419 18,000 0.73 2,346,853,008 534,279,931 31.10 2014-10-10
681 2014-10-10 17,161,419 -11,220 0.73 2,346,853,008 539,726,628 31.45 2014-10-08
682 2014-10-07 17,172,639 1,200 0.73 2,346,853,008 540,938,129 31.50 2014-10-03
683 2014-09-16 17,171,439 2,200 0.73 2,346,853,008 565,798,915 32.95 2014-09-12
684 2014-09-15 17,169,239 -797 0.73 2,346,853,008 566,584,887 33.00 2014-09-11
685 2014-09-12 17,170,036 208,847 0.73 2,346,853,008 570,045,195 33.20 2014-09-10
686 2014-09-04 16,961,189 -3,000 0.73 2,329,053,972 561,415,356 33.10 2014-09-02
687 2014-09-02 16,964,189 -800 0.73 2,329,053,972 559,818,237 33.00 2014-08-29
688 2014-09-01 16,964,989 -4,000 0.73 2,329,053,972 566,630,633 33.40 2014-08-28
689 2014-08-29 16,968,989 -100,000 0.73 2,329,043,972 569,309,581 33.55 2014-08-27
690 2014-08-28 17,068,989 -3,800 0.73 2,329,043,972 570,957,682 33.45 2014-08-26
691 2014-08-25 17,072,789 -1,100 0.73 2,329,043,972 573,645,710 33.60 2014-08-21
692 2014-08-21 17,073,889 -12,372 0.73 2,329,043,972 571,975,282 33.50 2014-08-19
693 2014-08-20 17,086,261 -200,000 0.73 2,329,043,972 570,681,117 33.40 2014-08-18
694 2014-08-19 17,286,261 1,100 0.74 2,329,043,972 583,411,309 33.75 2014-08-15
695 2014-08-18 17,285,161 -660 0.74 2,329,043,972 579,917,152 33.55 2014-08-14
696 2014-08-15 17,285,821 -19,977 0.74 2,328,227,972 582,532,168 33.70 2014-08-13
697 2014-08-14 17,305,798 14,000 0.74 2,328,227,972 576,283,073 33.30 2014-08-12
698 2014-08-12 17,291,798 519 0.74 2,328,227,972 570,629,334 33.00 2014-08-08
699 2014-08-08 17,291,279 -20,000 0.74 2,328,227,972 575,799,591 33.30 2014-08-06
700 2014-08-07 17,311,279 -60,000 0.74 2,328,227,972 574,734,463 33.20 2014-08-05
701 2014-08-06 17,371,279 -50,000 0.75 2,328,227,972 577,595,027 33.25 2014-08-04
702 2014-08-05 17,421,279 -60,000 0.75 2,328,227,972 574,031,143 32.95 2014-08-01
703 2014-07-29 17,481,279 -200,000 0.75 2,328,227,972 570,763,759 32.65 2014-07-25
704 2014-07-25 17,681,279 1,000 0.76 2,328,227,972 574,641,568 32.50 2014-07-23
705 2014-07-22 17,680,279 56,100 0.76 2,328,227,972 567,536,956 32.10 2014-07-18
706 2014-07-18 17,624,179 600 0.76 2,328,227,972 570,142,191 32.35 2014-07-16
707 2014-07-14 17,623,579 161 0.76 2,328,227,972 565,716,886 32.10 2014-07-10
708 2014-07-11 17,623,418 -5,017 0.76 2,328,227,972 563,949,376 32.00 2014-07-09
709 2014-07-07 17,628,435 50,514 0.76 2,328,227,972 573,805,559 32.55 2014-07-03
710 2014-07-04 17,577,921 -44,500 0.75 2,328,227,972 572,161,329 32.55 2014-07-02
711 2014-07-03 17,622,421 640 0.76 2,328,227,972 566,560,835 32.15 2014-06-30
712 2014-06-30 17,621,781 144 0.76 2,328,227,972 567,421,348 32.20 2014-06-26
713 2014-06-27 17,621,637 -2,000 0.76 2,328,227,972 564,773,466 32.05 2014-06-25
714 2014-06-26 17,623,637 92 0.76 2,328,227,972 562,194,020 31.90 2014-06-24
715 2014-06-24 17,623,545 1,137 0.76 2,328,227,972 566,596,972 32.15 2014-06-20
716 2014-06-20 17,622,408 -150,000 0.76 2,328,227,972 567,441,538 32.20 2014-06-18
717 2014-06-18 17,772,408 -100 0.76 2,328,227,972 576,714,640 32.45 2014-06-16
718 2014-06-17 17,772,508 -8,094 0.76 2,328,227,972 574,940,634 32.35 2014-06-13
719 2014-06-06 17,780,602 11,761 0.76 2,328,227,972 564,534,114 31.75 2014-06-04
720 2014-06-05 17,768,841 39,511 0.76 2,328,227,972 562,383,818 31.65 2014-06-03
721 2014-05-30 17,729,330 -4,000 0.76 2,328,212,972 567,338,560 32.00 2014-05-28
722 2014-05-29 17,733,330 1,147 0.76 2,328,212,972 571,899,893 32.25 2014-05-27
723 2014-05-23 17,732,183 -4,000 0.76 2,328,212,972 576,295,948 32.50 2014-05-21
724 2014-05-14 17,736,183 -229,384 0.76 2,328,212,972 583,520,421 32.90 2014-05-12
725 2014-05-12 17,965,567 -100,000 0.77 2,328,212,972 583,880,928 32.50 2014-05-08
726 2014-05-02 18,065,567 -100,000 0.78 2,328,212,972 589,840,763 32.65 2014-04-29
727 2014-04-29 18,165,567 11,000 0.78 2,328,212,972 569,490,525 31.35 2014-04-25
728 2014-04-25 18,154,567 -674 0.78 2,328,212,972 574,592,046 31.65 2014-04-23
729 2014-04-22 18,155,241 21,308 0.78 2,328,212,972 584,598,760 32.20 2014-04-16
730 2014-04-15 18,133,933 -8,000 0.78 2,328,212,972 596,606,396 32.90 2014-04-11
731 2014-04-11 18,141,933 -5,280 0.78 2,328,212,972 600,497,982 33.10 2014-04-09
732 2014-04-07 18,147,213 18,000 0.78 2,328,212,972 571,637,210 31.50 2014-04-03
733 2014-04-04 18,129,213 -10,000 0.78 2,328,212,972 556,566,839 30.70 2014-04-02
734 2014-04-02 18,139,213 358,050 0.78 2,328,212,972 549,618,154 30.30 2014-03-31
735 2014-03-20 17,781,163 -10,000 0.78 2,290,496,521 535,213,006 30.10 2014-03-18
736 2014-03-19 17,791,163 -5,200 0.78 2,290,496,521 531,955,774 29.90 2014-03-17
737 2014-03-18 17,796,363 11,000 0.78 2,290,496,521 531,221,436 29.85 2014-03-14
738 2014-03-17 17,785,363 -3,600 0.78 2,290,496,521 536,228,694 30.15 2014-03-13
739 2014-03-07 17,788,963 12,012 0.78 2,290,496,521 559,462,886 31.45 2014-03-05
740 2014-03-06 17,776,951 10,264 0.78 2,290,496,521 567,973,584 31.95 2014-03-04
741 2014-03-03 17,766,687 -11,103 0.78 2,289,930,521 569,422,318 32.05 2014-02-27
742 2014-02-28 17,777,790 1,100 0.78 2,289,930,521 567,111,501 31.90 2014-02-26
743 2014-02-25 17,776,690 84,251 0.78 2,289,510,521 567,076,411 31.90 2014-02-21
744 2014-02-24 17,692,439 -10,000 0.77 2,289,510,521 569,696,536 32.20 2014-02-20
745 2014-02-20 17,702,439 4,000 0.77 2,289,510,521 554,971,463 31.35 2014-02-18
746 2014-02-19 17,698,439 100 0.77 2,289,510,521 538,917,468 30.45 2014-02-17
747 2014-02-07 17,698,339 -1,200 0.77 2,289,510,521 508,827,246 28.75 2014-02-05
748 2014-02-04 17,699,539 150,000 0.77 2,289,510,521 523,021,377 29.55 2014-01-28
749 2014-01-16 17,549,539 16,502 0.77 2,289,510,521 551,055,525 31.40 2014-01-14
750 2014-01-15 17,533,037 5,730 0.77 2,289,510,521 554,043,969 31.60 2014-01-13
751 2014-01-13 17,527,307 3,988 0.77 2,289,510,521 551,233,805 31.45 2014-01-09
752 2013-12-16 17,523,319 2,619 0.77 2,289,300,521 573,012,531 32.70 2013-12-12
753 2013-12-12 17,520,700 3,320 0.77 2,289,300,521 593,075,695 33.85 2013-12-10
754 2013-12-11 17,517,380 -6,000 0.77 2,289,300,521 590,335,706 33.70 2013-12-09
755 2013-12-10 17,523,380 -203,394 0.77 2,289,300,521 593,166,413 33.85 2013-12-06
756 2013-12-09 17,726,774 10,000 0.77 2,289,300,521 599,164,961 33.80 2013-12-05
757 2013-12-06 17,716,774 10,000 0.77 2,289,300,521 601,484,477 33.95 2013-12-04
758 2013-12-05 17,706,774 20,000 0.77 2,289,300,521 606,457,010 34.25 2013-12-03
759 2013-12-03 17,686,774 -2,000 0.77 2,289,300,521 609,309,364 34.45 2013-11-29
760 2013-12-02 17,688,774 2,000 0.77 2,289,300,521 604,071,632 34.15 2013-11-28
761 2013-11-29 17,686,774 -20,000 0.77 2,288,900,521 607,540,687 34.35 2013-11-27
762 2013-11-28 17,706,774 20,000 0.77 2,288,900,521 606,457,010 34.25 2013-11-26
763 2013-11-27 17,686,774 -16,800 0.77 2,288,900,521 604,003,332 34.15 2013-11-25
764 2013-11-26 17,703,574 4,318 0.77 2,288,900,521 605,462,231 34.20 2013-11-22
765 2013-11-25 17,699,256 20,000 0.77 2,288,900,521 600,889,741 33.95 2013-11-21
766 2013-11-21 17,679,256 -4,000 0.77 2,288,900,521 604,630,555 34.20 2013-11-19
767 2013-11-20 17,683,256 -26,000 0.77 2,288,900,521 605,651,518 34.25 2013-11-18
768 2013-11-19 17,709,256 -20,000 0.77 2,288,900,521 597,687,390 33.75 2013-11-15
769 2013-11-18 17,729,256 20,000 0.77 2,288,900,521 593,930,076 33.50 2013-11-14
770 2013-11-14 17,709,256 7,339 0.77 2,288,900,521 601,229,241 33.95 2013-11-12
771 2013-11-06 17,701,917 7,563 0.77 2,288,900,521 595,669,507 33.65 2013-11-04
772 2013-11-01 17,694,354 -55,000 0.77 2,288,900,521 588,337,271 33.25 2013-10-30
773 2013-10-30 17,749,354 -10,000 0.78 2,288,560,521 576,854,005 32.50 2013-10-28
774 2013-10-29 17,759,354 1,023 0.78 2,288,560,521 574,515,102 32.35 2013-10-25
775 2013-10-28 17,758,331 10,000 0.78 2,288,560,521 576,257,841 32.45 2013-10-24
776 2013-10-24 17,748,331 35,000 0.78 2,288,560,521 582,145,257 32.80 2013-10-22
777 2013-10-23 17,713,331 -15,000 0.77 2,288,560,521 584,539,923 33.00 2013-10-21
778 2013-10-22 17,728,331 20,000 0.77 2,288,560,521 583,262,090 32.90 2013-10-18
779 2013-10-21 17,708,331 -10,000 0.77 2,288,560,521 584,374,923 33.00 2013-10-17
780 2013-10-18 17,718,331 25,000 0.77 2,288,560,521 583,819,006 32.95 2013-10-16
781 2013-10-16 17,693,331 -500,000 0.77 2,288,560,521 591,841,922 33.45 2013-10-11
782 2013-10-15 18,193,331 -19,958 0.79 2,288,560,521 600,379,923 33.00 2013-10-10
783 2013-10-11 18,213,289 20,000 0.80 2,288,560,521 598,306,544 32.85 2013-10-09
784 2013-10-10 18,193,289 15,480 0.79 2,288,560,521 599,468,873 32.95 2013-10-08
785 2013-10-09 18,177,809 10,000 0.79 2,288,560,521 592,596,573 32.60 2013-10-07
786 2013-10-07 18,167,809 10,000 0.79 2,288,560,521 597,720,916 32.90 2013-10-03
787 2013-10-04 18,157,809 -15,200 0.79 2,288,560,521 599,207,697 33.00 2013-10-02
788 2013-10-03 18,173,009 93,270 0.79 2,288,560,521 596,983,346 32.85 2013-09-30
789 2013-09-30 18,079,739 -20,000 0.79 2,288,560,521 601,151,322 33.25 2013-09-26
790 2013-09-27 18,099,739 35,280 0.79 2,288,560,521 599,101,361 33.10 2013-09-25
791 2013-09-23 18,064,459 -95,418 0.79 2,288,560,521 578,965,911 32.05 2013-09-18
792 2013-09-19 18,159,877 -850,000 0.79 2,288,560,521 609,263,873 33.55 2013-09-17
793 2013-09-18 19,009,877 -1,996 0.83 2,288,560,521 603,563,595 31.75 2013-09-16
794 2013-09-17 19,011,873 43,550 0.83 2,288,560,521 607,429,342 31.95 2013-09-13
795 2013-09-13 18,968,323 178,131 0.83 2,288,560,521 600,347,423 31.65 2013-09-11
796 2013-09-10 18,790,192 -135,101 0.83 2,264,459,253 592,830,558 31.55 2013-09-06
797 2013-09-05 18,925,293 -107,000 0.84 2,264,459,253 578,167,701 30.55 2013-09-03
798 2013-09-03 19,032,293 16,114 0.84 2,264,459,253 570,968,790 30.00 2013-08-30
799 2013-08-28 19,016,179 -7,600 0.84 2,263,659,253 586,649,122 30.85 2013-08-26
800 2013-08-20 19,023,779 10,000 0.84 2,263,659,253 606,858,550 31.90 2013-08-16
801 2013-08-15 19,013,779 4,730 0.84 2,261,764,253 587,525,771 30.90 2013-08-12
802 2013-08-08 19,009,049 -1,100 0.84 2,261,764,253 572,172,375 30.10 2013-08-06
803 2013-08-06 19,010,149 165,000 0.84 2,261,764,253 570,304,470 30.00 2013-08-02
804 2013-07-30 18,845,149 -2,267 0.83 2,261,764,253 546,509,321 29.00 2013-07-26
805 2013-07-25 18,847,416 -4,000 0.83 2,261,764,253 536,208,985 28.45 2013-07-23
806 2013-07-24 18,851,416 -11,000 0.83 2,261,764,253 524,069,365 27.80 2013-07-22
807 2013-07-12 18,862,416 5,500 0.83 2,261,764,253 526,261,406 27.90 2013-07-10
808 2013-07-11 18,856,916 1,000 0.83 2,261,764,253 518,565,190 27.50 2013-07-09
809 2013-07-04 18,855,916 -27,830 0.83 2,261,764,253 519,480,486 27.55 2013-07-02
810 2013-07-02 18,883,746 6,600 0.83 2,261,764,253 521,191,390 27.60 2013-06-27
811 2013-06-28 18,877,146 3,183 0.83 2,261,764,253 520,065,372 27.55 2013-06-26
812 2013-06-25 18,873,963 600 0.83 2,261,764,253 516,202,888 27.35 2013-06-21
813 2013-06-18 18,873,363 335 0.83 2,261,764,253 528,454,164 28.00 2013-06-14
814 2013-06-14 18,873,028 1,076 0.83 2,261,764,253 534,106,692 28.30 2013-06-11
815 2013-06-11 18,871,952 1,805 0.83 2,261,764,253 537,850,632 28.50 2013-06-07
816 2013-06-10 18,870,147 19,000 0.83 2,261,764,253 539,686,204 28.60 2013-06-06
817 2013-06-07 18,851,147 10,686 0.83 2,261,764,253 553,281,164 29.35 2013-06-05
818 2013-06-05 18,840,461 -1,100 0.83 2,261,764,253 566,155,853 30.05 2013-06-03
819 2013-05-30 18,841,561 -440 0.83 2,261,734,253 577,493,845 30.65 2013-05-28
820 2013-05-20 18,842,001 -300,000 0.83 2,261,734,253 586,928,331 31.15 2013-05-15
821 2013-05-14 19,142,001 20,900 0.85 2,261,734,253 611,586,932 31.95 2013-05-10
822 2013-05-09 19,121,101 133,749 0.85 2,261,734,253 604,226,792 31.60 2013-05-07
823 2013-04-29 18,987,352 -25,532 0.84 2,261,734,253 589,557,280 31.05 2013-04-25
824 2013-04-23 19,012,884 2,000 0.84 2,261,734,253 573,238,453 30.15 2013-04-19
825 2013-04-22 19,010,884 -487 0.84 2,261,734,253 559,870,534 29.45 2013-04-18
826 2013-04-19 19,011,371 -1,100 0.84 2,261,734,253 567,489,424 29.85 2013-04-17
827 2013-04-10 19,012,471 1,095 0.84 2,261,734,253 571,324,754 30.05 2013-04-08
828 2013-04-09 19,011,376 330,205 0.84 2,261,734,253 571,291,849 30.05 2013-04-05
829 2013-04-08 18,681,171 -10,000 0.84 2,228,213,554 581,918,477 31.15 2013-04-03
830 2013-04-02 18,691,171 22,957 0.84 2,228,213,554 576,622,625 30.85 2013-03-27
831 2013-03-25 18,668,214 -18,000 0.84 2,228,213,554 571,247,348 30.60 2013-03-21
832 2013-03-22 18,686,214 -3,000 0.84 2,228,213,554 570,863,838 30.55 2013-03-20
833 2013-03-20 18,689,214 14,300 0.84 2,228,213,554 579,365,634 31.00 2013-03-18
834 2013-03-19 18,674,914 13 0.84 2,228,213,554 586,392,300 31.40 2013-03-15
835 2013-03-18 18,674,901 -3,000 0.84 2,228,213,554 589,193,127 31.55 2013-03-14
836 2013-03-13 18,677,901 4,400 0.84 2,228,213,554 602,362,307 32.25 2013-03-11
837 2013-03-11 18,673,501 37 0.84 2,227,103,554 599,419,382 32.10 2013-03-07
838 2013-02-25 18,673,464 -220 0.84 2,227,103,554 581,678,404 31.15 2013-02-21
839 2013-02-19 18,673,684 18,495 0.84 2,227,103,554 588,221,046 31.50 2013-02-15
840 2013-02-07 18,655,189 52,748 0.84 2,227,103,554 582,041,897 31.20 2013-02-05
841 2013-02-06 18,602,441 50,000 0.84 2,227,103,554 593,417,868 31.90 2013-02-04
842 2013-02-01 18,552,441 22,246 0.83 2,227,103,554 592,750,490 31.95 2013-01-30
843 2013-01-31 18,530,195 1,000 0.83 2,227,103,554 591,113,221 31.90 2013-01-29
844 2013-01-30 18,529,195 4,400 0.83 2,227,103,554 596,640,079 32.20 2013-01-28
845 2013-01-28 18,524,795 11,000 0.83 2,227,103,554 591,867,200 31.95 2013-01-24
846 2013-01-25 18,513,795 -3,614 0.83 2,227,103,554 581,333,163 31.40 2013-01-23
847 2013-01-18 18,517,409 18,000 0.83 2,227,103,554 579,594,902 31.30 2013-01-16
848 2013-01-16 18,499,409 -8,800 0.83 2,227,103,554 571,631,738 30.90 2013-01-14
849 2013-01-14 18,508,209 818 0.83 2,227,103,554 572,829,069 30.95 2013-01-10
850 2013-01-11 18,507,391 11,000 0.83 2,227,103,554 571,878,382 30.90 2013-01-09
851 2013-01-10 18,496,391 5,017 0.83 2,227,103,554 562,290,286 30.40 2013-01-08
852 2013-01-09 18,491,374 977 0.83 2,227,103,554 562,137,770 30.40 2013-01-07
853 2012-12-28 18,490,397 1,100 0.83 2,226,883,554 543,617,672 29.40 2012-12-21
854 2012-12-27 18,489,297 -1,320 0.83 2,226,883,554 542,660,867 29.35 2012-12-20
855 2012-12-20 18,490,617 18,800 0.83 2,226,883,554 544,548,671 29.45 2012-12-18
856 2012-12-19 18,471,817 2,851 0.83 2,226,883,554 543,995,011 29.45 2012-12-17
857 2012-12-13 18,468,966 -13,000 0.83 2,226,883,554 544,834,497 29.50 2012-12-11
858 2012-12-10 18,481,966 25,000 0.87 2,115,150,954 558,155,373 30.20 2012-12-06
859 2012-12-06 18,456,966 1,320 0.87 2,115,150,954 548,171,890 29.70 2012-12-04
860 2012-11-28 18,455,646 50,000 0.87 2,115,140,954 547,209,904 29.65 2012-11-26
861 2012-11-27 18,405,646 60,000 0.87 2,115,140,954 543,886,839 29.55 2012-11-23
862 2012-11-26 18,345,646 99,000 0.87 2,115,140,954 538,444,710 29.35 2012-11-22
863 2012-11-23 18,246,646 60,000 0.86 2,115,140,954 530,065,066 29.05 2012-11-21
864 2012-11-22 18,186,646 80,000 0.86 2,115,140,954 524,684,737 28.85 2012-11-20
865 2012-11-21 18,106,646 65,625 0.86 2,115,140,954 519,660,740 28.70 2012-11-19
866 2012-11-19 18,041,021 600 0.85 2,115,140,954 515,973,201 28.60 2012-11-15
867 2012-11-15 18,040,421 -10,833 0.85 2,115,140,954 514,151,999 28.50 2012-11-13
868 2012-11-05 18,051,254 -1,600 0.85 2,115,140,954 516,265,864 28.60 2012-11-01
869 2012-10-30 18,052,854 26,928 0.85 2,115,140,954 527,143,337 29.20 2012-10-26
870 2012-10-25 18,025,926 -1,400 0.85 2,115,140,954 522,751,854 29.00 2012-10-22
871 2012-10-22 18,027,326 15 0.85 2,115,140,954 524,595,187 29.10 2012-10-18
872 2012-10-19 18,027,311 8,681 0.85 2,115,140,954 524,594,750 29.10 2012-10-17
873 2012-10-17 18,018,630 18,789 0.85 2,115,140,954 519,837,476 28.85 2012-10-15
874 2012-10-12 17,999,841 -230 0.85 2,115,140,954 518,395,421 28.80 2012-10-10
875 2012-10-10 18,000,071 5,560 0.85 2,115,140,954 522,902,063 29.05 2012-10-08
876 2012-10-09 17,994,511 117 0.85 2,115,140,954 527,239,172 29.30 2012-10-05
877 2012-10-08 17,994,394 7,000 0.85 2,115,140,954 525,436,305 29.20 2012-10-04
878 2012-10-04 17,987,394 -4,000 0.85 2,115,140,954 523,433,165 29.10 2012-09-28
879 2012-10-03 17,991,394 8,111 0.85 2,115,140,954 525,348,705 29.20 2012-09-27
880 2012-09-27 17,983,283 -1,100 0.85 2,115,140,954 523,313,535 29.10 2012-09-25
881 2012-09-24 17,984,383 -1,320 0.85 2,115,140,954 525,143,984 29.20 2012-09-20
882 2012-09-19 17,985,703 1,453 0.85 2,115,140,954 521,585,387 29.00 2012-09-17
883 2012-09-18 17,984,250 20 0.85 2,115,140,954 519,744,825 28.90 2012-09-14
884 2012-09-14 17,984,230 199,815 0.85 2,115,140,954 508,953,709 28.30 2012-09-12
885 2012-09-11 17,784,415 3,000 0.85 2,100,268,854 496,185,179 27.90 2012-09-07
886 2012-09-10 17,781,415 2,000 0.85 2,100,268,854 480,987,276 27.05 2012-09-06
887 2012-09-07 17,779,415 -25,000 0.85 2,100,268,854 486,267,000 27.35 2012-09-05
888 2012-09-06 17,804,415 -11,800 0.85 2,100,268,854 500,304,062 28.10 2012-09-04
889 2012-09-05 17,816,215 1,000 0.85 2,100,268,854 502,417,263 28.20 2012-09-03
890 2012-09-04 17,815,215 -9,000 0.85 2,100,268,854 503,279,824 28.25 2012-08-31
891 2012-08-29 17,824,215 70,000 0.85 2,100,108,854 508,881,338 28.55 2012-08-27
892 2012-08-23 17,754,215 -810 0.85 2,100,108,854 514,872,235 29.00 2012-08-21
893 2012-08-21 17,755,025 -20,000 0.85 2,100,108,854 531,762,999 29.95 2012-08-17
894 2012-08-20 17,775,025 5,728 0.85 2,100,108,854 518,141,979 29.15 2012-08-16
895 2012-08-13 17,769,297 -4,000 0.85 2,100,108,854 511,755,754 28.80 2012-08-09
896 2012-08-10 17,773,297 -13,337 0.85 2,100,108,854 499,429,646 28.10 2012-08-08
897 2012-08-09 17,786,634 -16,000 0.85 2,100,108,854 498,915,084 28.05 2012-08-07
898 2012-08-08 17,802,634 9,000 0.85 2,100,108,854 488,682,303 27.45 2012-08-06
899 2012-08-06 17,793,634 6,802 0.85 2,100,108,854 487,545,572 27.40 2012-08-02
900 2012-07-30 17,786,832 -2,516 0.85 2,099,973,854 459,789,607 25.85 2012-07-26
901 2012-07-13 17,789,348 -6,802 0.85 2,099,973,854 473,196,657 26.60 2012-07-11
902 2012-07-11 17,796,150 5,280 0.85 2,099,973,854 479,606,243 26.95 2012-07-09
903 2012-07-10 17,790,870 -692 0.85 2,099,973,854 492,807,099 27.70 2012-07-06
904 2012-07-05 17,791,562 6,802 0.85 2,099,973,854 505,280,361 28.40 2012-07-03
905 2012-07-03 17,784,760 4,400 0.85 2,099,973,854 475,742,330 26.75 2012-06-28
906 2012-06-28 17,780,360 18,230 0.85 2,099,973,854 473,846,594 26.65 2012-06-26
907 2012-06-21 17,762,130 1,548 0.85 2,099,973,854 481,353,723 27.10 2012-06-19
908 2012-06-18 17,760,582 13,321 0.85 2,099,973,854 450,230,754 25.35 2012-06-14
909 2012-06-15 17,747,261 -48,800 0.85 2,099,973,854 456,991,971 25.75 2012-06-13
910 2012-06-13 17,796,061 -110,414 0.85 2,099,973,854 452,019,949 25.40 2012-06-11
911 2012-06-12 17,906,475 -100,000 0.85 2,099,973,854 451,243,170 25.20 2012-06-08
912 2012-06-11 18,006,475 42,414 0.86 2,099,973,854 466,367,703 25.90 2012-06-07
913 2012-06-04 17,964,061 -101,760 0.86 2,099,973,854 466,167,383 25.95 2012-05-31
914 2012-06-01 18,065,821 -63,200 0.86 2,099,973,854 471,517,928 26.10 2012-05-30
915 2012-05-31 18,129,021 1,000 0.86 2,099,973,854 483,138,410 26.65 2012-05-29
916 2012-05-30 18,128,021 -1,000 0.86 2,099,973,854 472,234,947 26.05 2012-05-28
917 2012-05-25 18,129,021 3,711 0.86 2,099,973,854 484,044,861 26.70 2012-05-23
918 2012-05-17 18,125,310 -400 0.86 2,099,973,854 515,665,070 28.45 2012-05-15
919 2012-05-14 18,125,710 -10,400 0.86 2,099,973,854 523,833,019 28.90 2012-05-10
920 2012-05-09 18,136,110 -15,000 0.86 2,099,973,854 519,599,552 28.65 2012-05-07
921 2012-05-08 18,151,110 -6,000 0.86 2,099,973,854 526,382,190 29.00 2012-05-04
922 2012-04-24 18,157,110 70,000 0.86 2,099,923,854 531,095,468 29.25 2012-04-20
923 2012-04-23 18,087,110 100,000 0.86 2,099,923,854 531,761,034 29.40 2012-04-19
924 2012-04-20 17,987,110 50,000 0.86 2,099,923,854 526,122,968 29.25 2012-04-18
925 2012-04-18 17,937,110 48,000 0.85 2,099,923,854 520,176,190 29.00 2012-04-16
926 2012-04-13 17,889,110 48,000 0.85 2,099,923,854 505,367,358 28.25 2012-04-11
927 2012-04-12 17,841,110 52,255 0.85 2,099,923,854 509,363,691 28.55 2012-04-10
928 2012-04-05 17,788,855 -9,229 0.85 2,099,923,854 517,655,681 29.10 2012-04-02
929 2012-04-02 17,798,084 99,000 0.85 2,099,923,854 527,713,191 29.65 2012-03-29
930 2012-03-30 17,699,084 888 0.84 2,099,923,854 522,122,978 29.50 2012-03-28
931 2012-03-27 17,698,196 246,135 0.84 2,099,923,854 508,823,135 28.75 2012-03-23
932 2012-03-22 17,452,061 1,100 0.84 2,076,080,943 514,835,800 29.50 2012-03-20
933 2012-03-21 17,450,961 7,000 0.84 2,076,080,943 520,911,186 29.85 2012-03-19
934 2012-03-20 17,443,961 56,441 0.84 2,076,080,943 526,807,622 30.20 2012-03-16
935 2012-03-16 17,387,520 -9,200 0.84 2,076,080,943 527,711,232 30.35 2012-03-14
936 2012-03-14 17,396,720 -5,800 0.84 2,076,080,943 529,730,124 30.45 2012-03-12
937 2012-03-08 17,402,520 -19,829 0.84 2,076,080,943 530,776,860 30.50 2012-03-06
938 2012-02-21 17,422,349 -5,000 0.84 2,076,080,943 527,026,057 30.25 2012-02-17
939 2012-02-07 17,427,349 158 0.84 2,076,080,943 533,276,879 30.60 2012-02-03
940 2012-02-01 17,427,191 9,525 0.84 2,076,080,943 551,570,595 31.65 2012-01-30
941 2012-01-31 17,417,666 436 0.84 2,076,080,943 558,236,195 32.05 2012-01-27
942 2012-01-30 17,417,230 -485,540 0.84 2,076,080,943 563,447,391 32.35 2012-01-26
943 2012-01-27 17,902,770 -9,000 0.86 2,076,080,943 554,985,870 31.00 2012-01-20
944 2012-01-26 17,911,770 5,592 0.86 2,076,080,943 540,935,454 30.20 2012-01-19
945 2012-01-20 17,906,178 -39,600 0.86 2,076,080,943 525,546,324 29.35 2012-01-18
946 2012-01-19 17,945,778 -9,200 0.86 2,076,080,943 527,605,873 29.40 2012-01-17
947 2012-01-16 17,954,978 -5,600 0.86 2,076,080,943 526,080,855 29.30 2012-01-12
948 2012-01-10 17,960,578 9,400 0.87 2,076,080,943 507,386,329 28.25 2012-01-06
949 2012-01-09 17,951,178 -14,000 0.86 2,076,080,943 516,096,368 28.75 2012-01-05
950 2012-01-05 17,965,178 3,000 0.87 2,076,080,943 531,769,269 29.60 2012-01-03
951 2012-01-04 17,962,178 -2,200 0.87 2,076,080,943 528,088,033 29.40 2011-12-30
952 2011-12-22 17,964,378 -1,100 0.87 2,076,080,943 490,427,519 27.30 2011-12-20
953 2011-12-20 17,965,478 -10,000 0.87 2,076,080,943 486,864,454 27.10 2011-12-16
954 2011-12-19 17,975,478 10,000 0.87 2,076,080,943 476,350,167 26.50 2011-12-15
955 2011-12-13 17,965,478 -233 0.87 2,076,080,943 504,829,932 28.10 2011-12-09
956 2011-12-12 17,965,711 -200 0.87 2,076,080,943 514,717,620 28.65 2011-12-08
957 2011-12-09 17,965,911 -4,900 0.87 2,076,080,943 521,909,715 29.05 2011-12-07
958 2011-12-06 17,970,811 -16,600 0.87 2,076,080,943 504,081,249 28.05 2011-12-02
959 2011-12-05 17,987,411 -10,000 0.87 2,076,080,943 498,251,285 27.70 2011-12-01
960 2011-11-30 17,997,411 33,000 0.87 2,076,080,943 458,034,110 25.45 2011-11-28
961 2011-11-28 17,964,411 -59,200 0.87 2,076,080,943 458,990,701 25.55 2011-11-24
962 2011-11-24 18,023,611 1,544 0.87 2,076,080,943 470,416,247 26.10 2011-11-22
963 2011-11-23 18,022,067 47,056 0.87 2,076,080,943 478,485,879 26.55 2011-11-21
964 2011-11-18 17,975,011 10,000 0.87 2,076,080,943 482,629,045 26.85 2011-11-16
965 2011-11-17 17,965,011 4,518 0.87 2,076,080,943 497,630,805 27.70 2011-11-15
966 2011-11-16 17,960,493 -206 0.87 2,076,080,943 501,995,779 27.95 2011-11-14
967 2011-11-01 17,960,699 1,968 0.87 2,076,000,943 518,166,166 28.85 2011-10-28
968 2011-10-31 17,958,731 -6,200 0.87 2,076,000,943 531,578,438 29.60 2011-10-27
969 2011-10-27 17,964,931 -10,000 0.87 2,076,000,943 502,119,821 27.95 2011-10-25
970 2011-10-19 17,974,931 4,897 0.87 2,076,000,943 470,943,192 26.20 2011-10-17
971 2011-10-17 17,970,034 -7,400 0.87 2,076,000,943 468,119,386 26.05 2011-10-13
972 2011-10-12 17,977,434 -420,481 0.87 2,076,000,943 444,941,492 24.75 2011-10-10
973 2011-10-10 18,397,915 6,938 0.89 2,076,000,943 437,870,377 23.80 2011-10-06
974 2011-10-07 18,390,977 49,447 0.89 2,076,000,943 403,681,945 21.95 2011-10-04
975 2011-10-04 18,341,530 -109,632 0.88 2,076,000,943 442,947,950 24.15 2011-09-30
976 2011-10-03 18,451,162 24 0.89 2,076,000,943 469,582,073 25.45 2011-09-28
977 2011-09-28 18,451,138 139,449 0.89 2,076,000,943 487,110,043 26.40 2011-09-26
978 2011-09-27 18,311,689 -12,633 0.88 2,076,000,943 486,175,343 26.55 2011-09-23
979 2011-09-26 18,324,322 10,000 0.88 2,076,000,943 495,672,910 27.05 2011-09-22
980 2011-09-23 18,314,322 27,800 0.88 2,076,000,943 520,126,745 28.40 2011-09-21
981 2011-09-22 18,286,522 11,600 0.88 2,076,000,943 521,165,877 28.50 2011-09-20
982 2011-09-20 18,274,922 1,400 0.88 2,076,000,943 524,490,261 28.70 2011-09-16
983 2011-09-19 18,273,522 117,378 0.88 2,076,000,943 512,572,292 28.05 2011-09-15
984 2011-09-15 18,156,144 13,400 0.88 2,058,638,283 514,726,682 28.35 2011-09-12
985 2011-09-08 18,142,744 -18,787 0.88 2,058,638,283 521,603,890 28.75 2011-09-06
986 2011-09-07 18,161,531 5,200 0.88 2,058,638,283 528,500,552 29.10 2011-09-05
987 2011-09-06 18,156,331 -5,600 0.88 2,058,638,283 539,243,031 29.70 2011-09-02
988 2011-08-31 18,161,931 134,200 0.88 2,058,638,283 533,960,771 29.40 2011-08-29
989 2011-08-30 18,027,731 -1,000 0.88 2,058,638,283 527,311,132 29.25 2011-08-26
990 2011-08-25 18,028,731 29,832 0.88 2,058,638,283 533,650,438 29.60 2011-08-23
991 2011-08-24 17,998,899 -400 0.87 2,058,638,283 529,167,631 29.40 2011-08-22
992 2011-08-23 17,999,299 55,000 0.87 2,058,638,283 527,379,461 29.30 2011-08-19
993 2011-08-17 17,944,299 -12,000 0.87 2,058,638,283 504,234,802 28.10 2011-08-15
994 2011-08-15 17,956,299 5,600 0.87 2,058,638,283 506,367,632 28.20 2011-08-11
995 2011-08-12 17,950,699 -5,607 0.87 2,058,638,283 513,389,991 28.60 2011-08-10
996 2011-08-09 17,956,306 16,000 0.87 2,058,638,283 517,141,613 28.80 2011-08-05
997 2011-08-08 17,940,306 12,000 0.87 2,058,638,283 537,312,165 29.95 2011-08-04
998 2011-08-02 17,928,306 5,200 0.87 2,058,638,283 539,642,011 30.10 2011-07-29
999 2011-08-01 17,923,106 380 0.87 2,058,638,283 546,654,733 30.50 2011-07-28
1000 2011-07-27 17,922,726 30,326 0.87 2,058,638,283 548,435,416 30.60 2011-07-25
1001 2011-07-26 17,892,400 7,600 0.87 2,058,638,283 546,612,820 30.55 2011-07-22
1002 2011-07-25 17,884,800 4,053 0.87 2,058,638,283 536,544,000 30.00 2011-07-21
1003 2011-07-21 17,880,747 11,306 0.87 2,058,638,283 539,998,559 30.20 2011-07-19
1004 2011-07-18 17,869,441 2,129 0.87 2,058,638,283 554,846,143 31.05 2011-07-14
1005 2011-07-14 17,867,312 87,047 0.87 2,058,638,283 551,206,575 30.85 2011-07-12
1006 2011-07-13 17,780,265 6,499 0.86 2,058,638,283 564,523,414 31.75 2011-07-11
1007 2011-07-08 17,773,766 5,400 0.86 2,058,638,283 569,649,200 32.05 2011-07-06
1008 2011-07-05 17,768,366 4,800 0.86 2,058,638,283 567,699,294 31.95 2011-06-30
1009 2011-07-04 17,763,566 5,400 0.86 2,058,638,283 564,881,399 31.80 2011-06-29
1010 2011-06-23 17,758,166 40 0.86 2,058,638,283 570,925,037 32.15 2011-06-21
1011 2011-06-20 17,758,126 5,000 0.86 2,058,538,283 572,699,564 32.25 2011-06-16
1012 2011-06-17 17,753,126 5,200 0.86 2,058,538,283 577,864,251 32.55 2011-06-15
1013 2011-06-16 17,747,926 2,100 0.86 2,058,538,283 573,258,010 32.30 2011-06-14
1014 2011-06-10 17,745,826 4,400 0.86 2,058,538,283 575,852,054 32.45 2011-06-08
1015 2011-06-09 17,741,426 13,000 0.86 2,058,538,283 583,692,915 32.90 2011-06-07
1016 2011-06-08 17,728,426 -32,400 0.86 2,058,538,283 582,378,794 32.85 2011-06-03
1017 2011-06-07 17,760,826 -2,702 0.86 2,058,538,283 591,435,506 33.30 2011-06-02
1018 2011-06-01 17,763,528 -20,000 0.86 2,058,538,283 588,860,953 33.15 2011-05-30
1019 2011-05-27 17,783,528 -880 0.86 2,058,538,283 569,962,072 32.05 2011-05-25
1020 2011-05-26 17,784,408 3,200 0.86 2,058,538,283 563,765,734 31.70 2011-05-24
1021 2011-05-25 17,781,208 1,980 0.86 2,058,538,283 555,662,750 31.25 2011-05-23
1022 2011-05-20 17,779,228 -5 0.86 2,058,538,283 570,713,219 32.10 2011-05-18
1023 2011-05-19 17,779,233 27,632 0.86 2,058,538,283 558,267,916 31.40 2011-05-17
1024 2011-05-17 17,751,601 111,600 0.86 2,058,538,283 574,264,292 32.35 2011-05-13
1025 2011-05-16 17,640,001 11,000 0.86 2,058,538,283 553,896,031 31.40 2011-05-12
1026 2011-05-13 17,629,001 -124 0.86 2,058,538,283 558,839,332 31.70 2011-05-11
1027 2011-05-05 17,629,125 600 0.86 2,058,373,283 564,132,000 32.00 2011-05-03
1028 2011-04-29 17,628,525 -5,000 0.86 2,058,373,283 573,808,489 32.55 2011-04-27
1029 2011-04-26 17,633,525 415 0.86 2,058,373,283 573,971,239 32.55 2011-04-20
1030 2011-04-21 17,633,110 996 0.86 2,058,373,283 574,839,386 32.60 2011-04-19
1031 2011-04-20 17,632,114 199,333 0.86 2,058,373,283 581,859,762 33.00 2011-04-18
1032 2011-04-19 17,432,781 -20,000 0.85 2,045,032,334 574,410,134 32.95 2011-04-15
1033 2011-04-15 17,452,781 20,000 0.85 2,045,032,334 575,069,134 32.95 2011-04-13
1034 2011-04-14 17,432,781 10,000 0.85 2,045,032,334 572,666,856 32.85 2011-04-12
1035 2011-04-13 17,422,781 -7,377 0.85 2,045,012,334 585,405,442 33.60 2011-04-11
1036 2011-04-12 17,430,158 -15,377 0.85 2,045,012,334 589,139,340 33.80 2011-04-08
1037 2011-04-11 17,445,535 -8,000 0.85 2,045,012,334 589,659,083 33.80 2011-04-07
1038 2011-04-08 17,453,535 137 0.85 2,045,012,334 589,056,806 33.75 2011-04-06
1039 2011-04-07 17,453,398 37,775 0.85 2,045,012,334 589,924,852 33.80 2011-04-04
1040 2011-04-01 17,415,623 61,767 0.85 2,045,012,334 576,457,121 33.10 2011-03-30
1041 2011-03-31 17,353,856 300,000 0.85 2,045,012,334 563,132,627 32.45 2011-03-29
1042 2011-03-30 17,053,856 -29,907 0.83 2,045,012,334 551,692,242 32.35 2011-03-28
1043 2011-03-29 17,083,763 30,000 0.84 2,045,012,334 546,680,416 32.00 2011-03-25
1044 2011-03-28 17,053,763 7,600 0.83 2,045,012,334 550,836,545 32.30 2011-03-24
1045 2011-03-25 17,046,163 -32,236 0.83 2,043,517,334 551,443,373 32.35 2011-03-23
1046 2011-03-24 17,078,399 37,800 0.84 2,041,992,334 552,486,208 32.35 2011-03-22
1047 2011-03-22 17,040,599 1,710 0.83 2,041,992,334 547,003,228 32.10 2011-03-18
1048 2011-03-18 17,038,889 -27,940 0.83 2,041,992,334 559,727,504 32.85 2011-03-16
1049 2011-03-17 17,066,829 10,200 0.84 2,041,992,334 563,205,357 33.00 2011-03-15
1050 2011-03-15 17,056,629 30,000 0.84 2,041,992,334 579,072,555 33.95 2011-03-11
1051 2011-03-11 17,026,629 -10,000 0.83 2,041,992,334 589,972,695 34.65 2011-03-09
1052 2011-03-10 17,036,629 -20,000 0.83 2,041,992,334 586,060,038 34.40 2011-03-08
1053 2011-03-09 17,056,629 8,000 0.84 2,041,992,334 573,102,734 33.60 2011-03-07
1054 2011-03-08 17,048,629 -7,800 0.83 2,041,992,334 579,653,386 34.00 2011-03-04
1055 2011-03-07 17,056,429 69,158 0.84 2,041,992,334 572,243,193 33.55 2011-03-03
1056 2011-03-04 16,987,271 20,301 0.83 2,041,992,334 576,717,850 33.95 2011-03-02
1057 2011-03-03 16,966,970 -8,600 0.83 2,041,992,334 580,270,374 34.20 2011-03-01
1058 2011-03-02 16,975,570 1,100 0.83 2,041,992,334 572,925,488 33.75 2011-02-28
1059 2011-03-01 16,974,470 -93,290 0.83 2,041,992,334 568,644,745 33.50 2011-02-25
1060 2011-02-28 17,067,760 -76,000 0.84 2,041,992,334 561,529,304 32.90 2011-02-24
1061 2011-02-25 17,143,760 -10,300 0.84 2,041,992,334 562,315,328 32.80 2011-02-23
1062 2011-02-24 17,154,060 10,000 0.84 2,041,992,334 560,080,059 32.65 2011-02-22
1063 2011-02-23 17,144,060 10,000 0.84 2,041,992,334 563,182,371 32.85 2011-02-21
1064 2011-02-22 17,134,060 -20,000 0.84 2,041,992,334 562,853,871 32.85 2011-02-18
1065 2011-02-18 17,154,060 -1,978,400 0.84 2,041,992,334 552,360,732 32.20 2011-02-16
1066 2011-02-17 19,132,460 645 0.94 2,041,992,334 635,197,672 33.20 2011-02-15
1067 2011-02-15 19,131,815 6,007 0.94 2,041,992,334 624,653,760 32.65 2011-02-11
1068 2011-02-14 19,125,808 20,000 0.94 2,041,992,334 624,457,631 32.65 2011-02-10
1069 2011-02-11 19,105,808 20,000 0.94 2,041,992,334 646,731,601 33.85 2011-02-09
1070 2011-02-09 19,085,808 30,000 0.93 2,041,992,334 660,368,957 34.60 2011-02-07
1071 2011-02-08 19,055,808 -20,800 0.93 2,041,992,334 654,567,005 34.35 2011-02-01
1072 2011-02-07 19,076,608 200 0.93 2,041,992,334 644,789,350 33.80 2011-01-31
1073 2011-02-01 19,076,408 50,000 0.93 2,041,992,334 660,043,717 34.60 2011-01-28
1074 2011-01-31 19,026,408 23,600 0.93 2,041,992,334 676,388,804 35.55 2011-01-27
1075 2011-01-28 19,002,808 16,400 0.93 2,041,992,334 679,350,386 35.75 2011-01-26
1076 2011-01-26 18,986,408 -4,000 0.93 2,041,992,334 676,865,445 35.65 2011-01-24
1077 2011-01-25 18,990,408 6,518 0.93 2,041,992,334 668,462,362 35.20 2011-01-21
1078 2011-01-24 18,983,890 16,732 0.93 2,041,992,334 667,283,734 35.15 2011-01-20
1079 2011-01-21 18,967,158 19,464 0.93 2,041,992,334 672,385,751 35.45 2011-01-19
1080 2011-01-19 18,947,694 -2,300 0.93 2,041,992,334 662,221,905 34.95 2011-01-17
1081 2011-01-18 18,949,994 -21,400 0.93 2,041,992,334 666,092,289 35.15 2011-01-14
1082 2011-01-17 18,971,394 -5,200 0.93 2,041,992,334 653,564,523 34.45 2011-01-13
1083 2011-01-14 18,976,594 2,200 0.93 2,041,992,334 653,743,663 34.45 2011-01-12
1084 2011-01-13 18,974,394 4,000 0.93 2,041,992,334 658,411,472 34.70 2011-01-11
1085 2011-01-11 18,970,394 -24,000 0.93 2,041,992,334 647,838,955 34.15 2011-01-07
1086 2011-01-10 18,994,394 -11,943 0.93 2,041,992,334 642,010,517 33.80 2011-01-06
1087 2011-01-07 19,006,337 -4,810 0.93 2,041,992,334 636,712,290 33.50 2011-01-05
1088 2011-01-06 19,011,147 5,600 0.93 2,041,992,334 636,873,425 33.50 2011-01-04
1089 2011-01-05 19,005,547 -12,200 0.93 2,041,992,334 636,685,825 33.50 2011-01-03
1090 2011-01-04 19,017,747 7,200 0.93 2,041,992,334 629,487,426 33.10 2010-12-30
1091 2011-01-03 19,010,547 -37,200 0.93 2,041,992,334 633,051,215 33.30 2010-12-29
1092 2010-12-30 19,047,747 98,733 0.93 2,041,992,334 620,004,165 32.55 2010-12-28
1093 2010-12-29 18,949,014 15,660 0.93 2,041,992,334 625,317,462 33.00 2010-12-23
1094 2010-12-28 18,933,354 10,800 0.93 2,041,992,334 632,374,024 33.40 2010-12-22
1095 2010-12-23 18,922,554 -33,200 0.93 2,041,992,334 625,390,410 33.05 2010-12-21
1096 2010-12-21 18,955,754 77,604 0.93 2,041,992,334 617,957,580 32.60 2010-12-17
1097 2010-12-17 18,878,150 40,000 0.92 2,041,992,334 615,427,690 32.60 2010-12-15
1098 2010-12-16 18,838,150 -53,614 0.92 2,041,992,334 632,019,933 33.55 2010-12-14
1099 2010-12-13 18,891,764 -20,000 0.93 2,041,992,334 617,760,683 32.70 2010-12-09
1100 2010-12-10 18,911,764 20,000 0.93 2,041,992,334 608,013,213 32.15 2010-12-08
1101 2010-12-09 18,891,764 13,000 0.93 2,041,992,334 622,483,624 32.95 2010-12-07
1102 2010-12-07 18,878,764 30,000 0.92 2,041,992,334 620,167,397 32.85 2010-12-03
1103 2010-12-02 18,848,764 4,400 0.92 2,041,992,334 622,951,650 33.05 2010-11-30
1104 2010-11-29 18,844,364 137,660 0.92 2,041,992,334 631,286,194 33.50 2010-11-25
1105 2010-11-26 18,706,704 -10,600 0.92 2,041,992,334 631,351,260 33.75 2010-11-24
1106 2010-11-25 18,717,304 54,000 0.92 2,041,992,334 613,927,571 32.80 2010-11-23
1107 2010-11-24 18,663,304 -38,400 0.91 2,041,992,334 634,552,336 34.00 2010-11-22
1108 2010-11-23 18,701,704 -10,000 0.92 2,041,992,334 633,052,680 33.85 2010-11-19
1109 2010-11-22 18,711,704 3,000 0.92 2,041,992,334 633,391,180 33.85 2010-11-18
1110 2010-11-19 18,708,704 54,000 0.92 2,041,992,334 621,128,973 33.20 2010-11-17
1111 2010-11-18 18,654,704 -54,000 0.91 2,041,992,334 636,125,406 34.10 2010-11-16
1112 2010-11-16 18,708,704 40,000 0.92 2,041,992,334 623,935,278 33.35 2010-11-12
1113 2010-11-15 18,668,704 30,241 0.91 2,041,992,334 633,802,501 33.95 2010-11-11
1114 2010-11-12 18,638,463 -4,500 0.91 2,041,992,334 638,367,358 34.25 2010-11-10
1115 2010-11-11 18,642,963 -13,000 0.91 2,041,992,334 645,978,668 34.65 2010-11-09
1116 2010-11-10 18,655,963 133 0.91 2,041,992,334 651,093,109 34.90 2010-11-08
1117 2010-11-09 18,655,830 10,000 0.91 2,041,992,334 652,021,259 34.95 2010-11-05
1118 2010-11-08 18,645,830 -12,649 0.91 2,041,952,334 641,416,552 34.40 2010-11-04
1119 2010-11-05 18,658,479 -40,000 0.91 2,041,952,334 634,388,286 34.00 2010-11-03
1120 2010-11-04 18,698,479 -40,000 0.92 2,041,952,334 632,008,590 33.80 2010-11-02
1121 2010-10-29 18,738,479 40,000 0.92 2,041,952,334 623,054,427 33.25 2010-10-27
1122 2010-10-28 18,698,479 17,400 0.92 2,041,902,334 637,618,134 34.10 2010-10-26
1123 2010-10-26 18,681,079 -13 0.91 2,041,902,334 640,761,010 34.30 2010-10-22
1124 2010-10-25 18,681,092 -23,000 0.91 2,041,902,334 642,629,565 34.40 2010-10-21
1125 2010-10-22 18,704,092 -2,000 0.92 2,041,882,334 657,448,834 35.15 2010-10-20
1126 2010-10-21 18,706,092 -35,398 0.92 2,041,882,334 650,972,002 34.80 2010-10-19
1127 2010-10-20 18,741,490 -43,396 0.92 2,041,822,334 640,958,958 34.20 2010-10-18
1128 2010-10-18 18,784,886 -20,000 0.92 2,041,822,334 636,807,635 33.90 2010-10-14
1129 2010-10-15 18,804,886 -8,400 0.92 2,041,812,334 631,844,170 33.60 2010-10-13
1130 2010-10-14 18,813,286 3,300 0.92 2,041,812,334 621,779,102 33.05 2010-10-12
1131 2010-10-13 18,809,986 1,100 0.92 2,041,812,334 616,027,042 32.75 2010-10-11
1132 2010-10-12 18,808,886 -8,117 0.92 2,041,812,334 612,229,239 32.55 2010-10-08
1133 2010-10-11 18,817,003 -5,800 0.92 2,041,812,334 613,434,298 32.60 2010-10-07
1134 2010-10-08 18,822,803 2,000 0.92 2,041,812,334 619,270,219 32.90 2010-10-06
1135 2010-10-04 18,820,803 -19,467 0.92 2,041,792,334 612,617,138 32.55 2010-09-29
1136 2010-09-30 18,840,270 414,990 0.92 2,041,792,334 617,960,856 32.80 2010-09-28
1137 2010-09-29 18,425,280 -237 0.90 2,041,782,334 607,112,976 32.95 2010-09-27
1138 2010-09-27 18,425,517 104,852 0.90 2,041,782,334 596,065,475 32.35 2010-09-22
1139 2010-09-24 18,320,665 -220 0.90 2,033,727,650 591,757,480 32.30 2010-09-21
1140 2010-09-21 18,320,885 -30,000 0.90 2,033,727,650 598,176,895 32.65 2010-09-17
1141 2010-09-20 18,350,885 -7,800 0.90 2,033,727,650 585,393,232 31.90 2010-09-16
1142 2010-09-17 18,358,685 -10,500 0.90 2,033,727,650 587,477,920 32.00 2010-09-15
1143 2010-09-16 18,369,185 -440 0.90 2,033,727,650 587,813,920 32.00 2010-09-14
1144 2010-09-15 18,369,625 -9,500 0.90 2,033,727,650 587,828,000 32.00 2010-09-13
1145 2010-09-14 18,379,125 220 0.90 2,033,727,650 575,266,613 31.30 2010-09-10
1146 2010-09-09 18,378,905 -1,583 0.90 2,033,727,650 579,854,453 31.55 2010-09-07
1147 2010-09-08 18,380,488 -10,000 0.90 2,033,727,650 572,552,201 31.15 2010-09-06
1148 2010-09-07 18,390,488 -25,000 0.90 2,033,727,650 567,346,555 30.85 2010-09-03
1149 2010-09-01 18,415,488 2,223 0.91 2,033,727,650 548,781,542 29.80 2010-08-30
1150 2010-08-30 18,413,265 -4,200 0.91 2,033,707,650 556,080,603 30.20 2010-08-26
1151 2010-08-27 18,417,465 777 0.91 2,031,707,650 558,049,190 30.30 2010-08-25
1152 2010-08-26 18,416,688 37,228 0.91 2,031,707,650 553,421,474 30.05 2010-08-24
1153 2010-08-20 18,379,460 30,000 0.90 2,031,707,650 559,654,557 30.45 2010-08-18
1154 2010-08-18 18,349,460 -120,000 0.90 2,031,707,650 568,833,260 31.00 2010-08-16
1155 2010-08-17 18,469,460 19,560 0.91 2,031,707,650 561,471,584 30.40 2010-08-13
1156 2010-08-16 18,449,900 -10,000 0.91 2,031,707,650 581,171,850 31.50 2010-08-12
1157 2010-08-13 18,459,900 10,057 0.91 2,031,707,650 566,718,930 30.70 2010-08-11
1158 2010-08-11 18,449,843 -2,200 0.91 2,031,707,650 576,557,594 31.25 2010-08-09
1159 2010-08-10 18,452,043 -10,000 0.91 2,031,707,650 583,084,559 31.60 2010-08-06
1160 2010-08-09 18,462,043 -5,000 0.91 2,031,707,650 564,938,516 30.60 2010-08-05
1161 2010-08-05 18,467,043 10,000 0.91 2,031,707,650 566,014,868 30.65 2010-08-03
1162 2010-08-02 18,457,043 -2,600 0.91 2,031,707,650 570,322,629 30.90 2010-07-29
1163 2010-07-29 18,459,643 -10,000 0.91 2,031,707,650 547,328,415 29.65 2010-07-27
1164 2010-07-28 18,469,643 17,197 0.91 2,031,707,650 537,466,611 29.10 2010-07-26
1165 2010-07-27 18,452,446 -10,000 0.91 2,031,707,650 535,120,934 29.00 2010-07-23
1166 2010-07-26 18,462,446 2,740 0.91 2,031,707,650 528,949,078 28.65 2010-07-22
1167 2010-07-22 18,459,706 -10,000 0.91 2,031,707,650 525,178,636 28.45 2010-07-20
1168 2010-07-21 18,469,706 10,000 0.91 2,031,707,650 518,998,739 28.10 2010-07-19
1169 2010-07-20 18,459,706 43,101 0.91 2,031,707,650 528,870,577 28.65 2010-07-16
1170 2010-07-13 18,416,605 -15,000 0.91 2,031,707,650 521,189,922 28.30 2010-07-09
1171 2010-07-09 18,431,605 10,000 0.91 2,031,707,650 510,555,459 27.70 2010-07-07
1172 2010-06-29 18,421,605 20,901 0.91 2,031,707,650 531,463,304 28.85 2010-06-25
1173 2010-06-25 18,400,704 538,174 0.91 2,031,707,650 541,900,733 29.45 2010-06-23
1174 2010-06-24 17,862,530 1,320 0.88 2,031,707,650 518,906,497 29.05 2010-06-22
1175 2010-06-21 17,861,210 1,100 0.88 2,031,707,650 510,830,606 28.60 2010-06-17
1176 2010-06-18 17,860,110 5,400 0.88 2,031,707,650 509,906,141 28.55 2010-06-15
1177 2010-06-17 17,854,710 11,000 0.88 2,031,707,650 507,966,500 28.45 2010-06-14
1178 2010-06-15 17,843,710 5,000 0.88 2,031,707,650 506,761,364 28.40 2010-06-11
1179 2010-06-14 17,838,710 9,400 0.88 2,031,707,650 501,267,751 28.10 2010-06-10
1180 2010-06-11 17,829,310 62,468 0.88 2,031,707,650 501,003,611 28.10 2010-06-09
1181 2010-06-10 17,766,842 -3,000 0.87 2,031,707,650 496,583,234 27.95 2010-06-08
1182 2010-06-09 17,769,842 -11,323 0.87 2,031,707,650 494,890,100 27.85 2010-06-07
1183 2010-06-08 17,781,165 -41,500 0.88 2,031,707,650 502,317,911 28.25 2010-06-04
1184 2010-06-04 17,822,665 6,400 0.88 2,031,707,650 507,054,819 28.45 2010-06-02
1185 2010-06-03 17,816,265 42,600 0.88 2,031,707,650 506,872,739 28.45 2010-06-01
1186 2010-06-02 17,773,665 23,078 0.87 2,031,707,650 503,883,403 28.35 2010-05-31
1187 2010-05-28 17,750,587 1,090 0.87 2,031,707,650 478,378,320 26.95 2010-05-26
1188 2010-05-26 17,749,497 7,000 0.87 2,031,707,650 481,898,844 27.15 2010-05-24
1189 2010-05-18 17,742,497 -880 0.87 2,031,707,650 483,483,043 27.25 2010-05-14
1190 2010-05-17 17,743,377 15,728 0.87 2,031,707,650 486,168,530 27.40 2010-05-13
1191 2010-05-13 17,727,649 180 0.87 2,031,700,650 477,760,141 26.95 2010-05-11
1192 2010-05-11 17,727,469 2,000 0.87 2,031,700,650 480,414,410 27.10 2010-05-07
1193 2010-05-07 17,725,469 15,403 0.87 2,031,640,150 487,450,398 27.50 2010-05-05
1194 2010-05-06 17,710,066 -7,020 0.87 2,031,521,150 493,225,338 27.85 2010-05-04
1195 2010-04-28 17,717,086 1,382,708 0.87 2,031,117,150 512,023,785 28.90 2010-04-26
1196 2010-04-27 16,334,378 66,000 0.80 2,031,023,150 467,163,211 28.60 2010-04-23
1197 2010-04-23 16,268,378 66,111 0.80 2,030,824,150 474,223,219 29.15 2010-04-21
1198 2010-04-21 16,202,267 -1,100 0.80 2,020,199,587 467,435,403 28.85 2010-04-19
1199 2010-04-15 16,203,367 -14,000 0.80 2,020,030,587 477,189,158 29.45 2010-04-13
1200 2010-04-12 16,217,367 -655 0.80 2,019,937,587 471,925,380 29.10 2010-04-08
1201 2010-04-08 16,218,022 1,100 0.80 2,019,907,087 467,889,935 28.85 2010-04-01
1202 2010-03-29 16,216,922 550,000 0.80 2,019,842,587 464,614,815 28.65 2010-03-25
1203 2010-03-25 15,666,922 1,011 0.78 2,018,502,087 451,990,700 28.85 2010-03-23
1204 2010-03-22 15,665,911 16,633 0.78 2,018,418,087 462,144,375 29.50 2010-03-18
1205 2010-03-17 15,649,278 35,297 0.78 2,017,153,087 453,829,062 29.00 2010-03-15
1206 2010-03-12 15,613,981 3,300 0.77 2,016,913,087 452,805,449 29.00 2010-03-10
1207 2010-03-10 15,610,681 -1,400 0.77 2,016,880,087 455,051,351 29.15 2010-03-08
1208 2010-03-09 15,612,081 -108,400 0.77 2,016,825,087 445,724,913 28.55 2010-03-05
1209 2010-03-08 15,720,481 -134,500 0.78 2,016,800,087 449,605,757 28.60 2010-03-04
1210 2010-03-04 15,854,981 -2,183 0.79 2,016,800,087 453,452,457 28.60 2010-03-02
1211 2010-03-03 15,857,164 -2,000 0.79 2,016,800,087 451,929,174 28.50 2010-03-01
1212 2010-03-02 15,859,164 -1,512 0.79 2,016,800,087 449,607,299 28.35 2010-02-26
1213 2010-02-26 15,860,676 -4,600 0.79 2,016,794,087 441,719,827 27.85 2010-02-24
1214 2010-02-25 15,865,276 13,920 0.79 2,016,794,087 445,020,992 28.05 2010-02-23
1215 2010-02-23 15,851,356 -132 0.79 2,016,766,087 430,364,315 27.15 2010-02-19
1216 2010-02-19 15,851,488 4,400 0.79 2,016,733,087 439,086,218 27.70 2010-02-17
1217 2010-02-18 15,847,088 506 0.79 2,016,733,087 438,171,983 27.65 2010-02-12
1218 2010-02-17 15,846,582 -3,278 0.79 2,016,733,087 435,781,005 27.50 2010-02-11
1219 2010-02-11 15,849,860 -1,000 0.79 2,016,733,087 424,776,248 26.80 2010-02-09
1220 2010-02-09 15,850,860 40,200 0.79 2,016,733,087 426,388,134 26.90 2010-02-05
1221 2010-02-05 15,810,660 12,718 0.78 2,016,681,087 437,164,749 27.65 2010-02-03
1222 2010-02-02 15,797,942 10,000 0.78 2,016,681,087 421,805,051 26.70 2010-01-29
1223 2010-01-28 15,787,942 -39,760 0.78 2,016,646,587 438,904,788 27.80 2010-01-26
1224 2010-01-26 15,827,702 -3,300 0.78 2,016,636,087 447,923,967 28.30 2010-01-22
1225 2010-01-25 15,831,002 25 0.79 2,016,548,087 452,766,657 28.60 2010-01-21
1226 2010-01-22 15,830,977 950 0.79 2,016,548,087 457,515,235 28.90 2010-01-20
1227 2010-01-20 15,830,027 19,096 0.79 2,016,548,087 455,113,276 28.75 2010-01-18
1228 2010-01-19 15,810,931 5,297 0.78 2,016,548,087 457,726,452 28.95 2010-01-15
1229 2010-01-18 15,805,634 6,600 0.78 2,016,548,087 461,524,513 29.20 2010-01-14
1230 2010-01-15 15,799,034 -201 0.78 2,016,530,087 465,281,551 29.45 2010-01-13
1231 2010-01-12 15,799,235 5,800 0.85 1,849,392,887 479,506,782 30.35 2010-01-08
1232 2010-01-11 15,793,435 -2,400 0.85 1,849,392,887 480,910,096 30.45 2010-01-07
1233 2010-01-08 15,795,835 -2,400 0.85 1,849,359,887 481,772,968 30.50 2010-01-06
1234 2010-01-07 15,798,235 4,000 0.85 1,849,339,887 485,005,815 30.70 2010-01-05
1235 2010-01-05 15,794,235 21,274 0.85 1,849,317,887 493,569,844 31.25 2009-12-30
1236 2010-01-04 15,772,961 970,300 0.85 1,849,311,887 490,539,087 31.10 2009-12-29
1237 2009-12-30 14,802,661 262,800 0.80 1,849,299,887 455,921,959 30.80 2009-12-28
1238 2009-12-29 14,539,861 24,099 0.79 1,849,299,887 439,103,802 30.20 2009-12-23
1239 2009-12-28 14,515,762 -9,226 0.78 1,849,299,887 433,295,496 29.85 2009-12-22
1240 2009-12-22 14,524,988 -2,200 0.79 1,849,289,387 440,107,136 30.30 2009-12-18
1241 2009-12-21 14,527,188 -1,100 0.79 1,849,289,387 442,352,875 30.45 2009-12-17
1242 2009-12-18 14,528,288 19,533 0.79 1,849,289,387 456,914,658 31.45 2009-12-16
1243 2009-12-15 14,508,755 440 0.78 1,849,248,387 476,612,602 32.85 2009-12-11
1244 2009-12-14 14,508,315 650,000 0.78 1,849,248,387 464,266,080 32.00 2009-12-10
1245 2009-12-11 13,858,315 10,000 0.75 1,849,238,387 445,544,827 32.15 2009-12-09
1246 2009-12-10 13,848,315 7,551 0.75 1,849,238,387 448,685,406 32.40 2009-12-08
1247 2009-12-09 13,840,764 1,000 0.75 1,849,233,387 455,361,136 32.90 2009-12-07
1248 2009-12-08 13,839,764 10,000 0.75 1,849,227,887 459,480,165 33.20 2009-12-04
1249 2009-12-07 13,829,764 10,000 0.75 1,849,217,887 463,297,094 33.50 2009-12-03
1250 2009-12-04 13,819,764 -1,002 0.75 1,849,154,887 453,288,259 32.80 2009-12-02
1251 2009-12-03 13,820,766 -1,600 0.75 1,849,154,887 462,995,661 33.50 2009-12-01
1252 2009-12-02 13,822,366 -20,000 0.75 1,849,154,887 463,740,379 33.55 2009-11-30
1253 2009-12-01 13,842,366 153,000 0.75 1,849,149,887 459,566,551 33.20 2009-11-27
1254 2009-11-30 13,689,366 17,360 0.74 1,849,116,887 479,127,810 35.00 2009-11-26
1255 2009-11-27 13,672,006 -77,382 0.74 1,849,073,887 460,063,002 33.65 2009-11-25
1256 2009-11-26 13,749,388 30,800 0.74 1,849,041,887 450,979,926 32.80 2009-11-24
1257 2009-11-25 13,718,588 10,520 0.74 1,849,014,387 452,713,404 33.00 2009-11-23
1258 2009-11-24 13,708,068 14,885 0.74 1,848,954,387 453,051,647 33.05 2009-11-20
1259 2009-11-20 13,693,183 -2,000 0.74 1,848,766,387 444,343,788 32.45 2009-11-18
1260 2009-11-19 13,695,183 30,000 0.74 1,848,533,387 440,984,893 32.20 2009-11-17
1261 2009-11-18 13,665,183 -27,812 0.74 1,848,470,387 453,000,816 33.15 2009-11-16
1262 2009-11-17 13,692,995 91,300 0.74 1,848,438,387 449,130,236 32.80 2009-11-13
1263 2009-11-13 13,601,695 -35,767 0.74 1,848,408,387 453,616,528 33.35 2009-11-11
1264 2009-11-12 13,637,462 -38,800 0.74 1,848,408,387 394,804,525 28.95 2009-11-10
1265 2009-11-11 13,676,262 -8,391 0.74 1,848,408,387 397,295,411 29.05 2009-11-09
1266 2009-11-10 13,684,653 -4,600 0.74 1,848,408,387 392,749,541 28.70 2009-11-06
1267 2009-11-05 13,689,253 -222 0.74 1,848,361,387 365,503,055 26.70 2009-11-03
1268 2009-11-04 13,689,475 -40,600 0.74 1,848,361,387 370,300,299 27.05 2009-11-02
1269 2009-11-03 13,730,075 -9,000 0.74 1,848,361,387 381,696,085 27.80 2009-10-30
1270 2009-11-02 13,739,075 -12,760 0.74 1,848,361,387 375,076,748 27.30 2009-10-29
1271 2009-10-29 13,751,835 16,696 0.74 1,848,321,387 386,426,564 28.10 2009-10-27
1272 2009-10-28 13,735,139 -8,000 0.74 1,848,321,387 392,138,218 28.55 2009-10-23
1273 2009-10-27 13,743,139 5,000 0.74 1,848,289,387 388,930,834 28.30 2009-10-22
1274 2009-10-23 13,738,139 25,000 0.74 1,848,279,387 394,284,589 28.70 2009-10-21
1275 2009-10-22 13,713,139 30,000 0.74 1,848,279,387 398,366,688 29.05 2009-10-20
1276 2009-10-21 13,683,139 1,000 0.74 1,848,279,387 404,336,757 29.55 2009-10-19
1277 2009-10-19 13,682,139 -50,000 0.74 1,848,264,387 402,938,994 29.45 2009-10-15
1278 2009-10-15 13,732,139 -6,820 0.74 1,848,264,387 392,739,175 28.60 2009-10-13
1279 2009-10-13 13,738,959 -1,250 0.74 1,848,264,387 395,682,019 28.80 2009-10-09
1280 2009-10-12 13,740,209 -15,864 0.74 1,848,264,387 394,343,998 28.70 2009-10-08
1281 2009-10-09 13,756,073 -19,000 0.74 1,848,264,387 391,360,277 28.45 2009-10-07
1282 2009-10-08 13,775,073 8,900 0.75 1,848,264,387 385,013,290 27.95 2009-10-06
1283 2009-10-05 13,766,173 40,144 0.74 1,848,239,387 385,452,844 28.00 2009-09-30
1284 2009-09-25 13,726,029 2,000 0.75 1,842,010,164 389,132,922 28.35 2009-09-23
1285 2009-09-24 13,724,029 10,000 0.75 1,841,970,164 395,252,035 28.80 2009-09-22
1286 2009-09-23 13,714,029 6,200 0.74 1,841,970,164 391,535,528 28.55 2009-09-21
1287 2009-09-22 13,707,829 10,000 0.74 1,841,970,164 398,212,432 29.05 2009-09-18
1288 2009-09-21 13,697,829 -9,647 0.74 1,841,900,164 397,921,932 29.05 2009-09-17
1289 2009-09-18 13,707,476 -39,272 0.74 1,841,890,164 383,809,328 28.00 2009-09-16
1290 2009-09-17 13,746,748 32,200 0.75 1,841,890,164 371,162,196 27.00 2009-09-15
1291 2009-09-15 13,714,548 -4,000 0.74 1,841,879,664 375,778,615 27.40 2009-09-11
1292 2009-09-14 13,718,548 -3,000 0.74 1,841,879,664 377,260,070 27.50 2009-09-10
1293 2009-09-11 13,721,548 -11,915 0.74 1,841,879,664 375,970,415 27.40 2009-09-09
1294 2009-09-10 13,733,463 31,519 0.75 1,841,874,664 375,610,213 27.35 2009-09-08
1295 2009-09-08 13,701,944 -500 0.74 1,841,874,664 372,692,877 27.20 2009-09-04
1296 2009-09-07 13,702,444 -18,000 0.74 1,841,864,664 368,595,744 26.90 2009-09-03
1297 2009-09-03 13,720,444 2,000 0.74 1,841,864,664 356,731,544 26.00 2009-09-01
1298 2009-09-01 13,718,444 4,752 0.74 1,841,814,664 353,935,855 25.80 2009-08-28
1299 2009-08-19 13,713,692 5,500 0.74 1,841,814,664 332,557,031 24.25 2009-08-17
1300 2009-08-18 13,708,192 440 0.74 1,841,814,664 348,188,077 25.40 2009-08-14
1301 2009-08-14 13,707,752 218,900 0.74 1,841,784,664 344,064,575 25.10 2009-08-12
1302 2009-08-11 13,488,852 28,000 0.73 1,841,735,664 331,825,759 24.60 2009-08-07
1303 2009-08-10 13,460,852 -1,100 0.73 1,841,735,664 340,559,556 25.30 2009-08-06
1304 2009-08-06 13,461,952 100,000 0.73 1,841,735,664 348,664,557 25.90 2009-08-04
1305 2009-08-05 13,361,952 3,256 0.73 1,841,735,664 346,742,654 25.95 2009-08-03
1306 2009-08-04 13,358,696 30,900 0.73 1,841,735,664 344,654,357 25.80 2009-07-31
1307 2009-08-03 13,327,796 600 0.72 1,841,735,664 332,528,510 24.95 2009-07-30
1308 2009-07-30 13,327,196 540 0.72 1,841,735,664 338,510,778 25.40 2009-07-28
1309 2009-07-28 13,326,656 17,400 0.72 1,841,721,664 343,161,392 25.75 2009-07-24
1310 2009-07-24 13,309,256 2,200 0.72 1,841,721,664 323,414,921 24.30 2009-07-22
1311 2009-07-23 13,307,056 -660 0.72 1,841,721,664 320,700,050 24.10 2009-07-21
1312 2009-07-22 13,307,716 -8,600 0.72 1,841,721,664 320,050,570 24.05 2009-07-20
1313 2009-07-21 13,316,316 -4,400 0.72 1,841,721,664 310,270,163 23.30 2009-07-17
1314 2009-07-17 13,320,716 12,400 0.72 1,841,721,664 299,050,074 22.45 2009-07-15
1315 2009-07-16 13,308,316 6,800 0.72 1,841,721,664 294,113,784 22.10 2009-07-14
1316 2009-07-14 13,301,516 100 0.72 1,841,721,664 294,628,579 22.15 2009-07-10
1317 2009-07-13 13,301,416 -2,308 0.72 1,841,721,664 299,281,860 22.50 2009-07-09
1318 2009-07-07 13,303,724 600 0.72 1,841,721,664 308,646,397 23.20 2009-07-03
1319 2009-07-06 13,303,124 18,200 0.72 1,841,721,664 309,962,789 23.30 2009-07-02
1320 2009-07-03 13,284,924 26,336 0.72 1,841,721,664 314,188,453 23.65 2009-06-30
1321 2009-07-02 13,258,588 -2,200 0.72 1,841,721,664 316,880,253 23.90 2009-06-29
1322 2009-06-25 13,260,788 112,100 0.72 1,841,721,664 297,704,691 22.45 2009-06-23
1323 2009-06-19 13,148,688 9,000 0.71 1,841,721,664 314,253,643 23.90 2009-06-17
1324 2009-06-18 13,139,688 2,200 0.71 1,841,721,664 313,381,559 23.85 2009-06-16
1325 2009-06-17 13,137,488 320 0.71 1,841,701,664 319,897,833 24.35 2009-06-15
1326 2009-06-16 13,137,168 -660 0.71 1,841,701,664 331,713,492 25.25 2009-06-12
1327 2009-06-12 13,137,828 -400 0.71 1,841,690,664 346,838,659 26.40 2009-06-10
1328 2009-06-09 13,138,228 -262,407 0.71 1,841,578,664 367,870,384 28.00 2009-06-05
1329 2009-06-08 13,400,635 -10,000 0.73 1,841,578,664 367,847,431 27.45 2009-06-04
1330 2009-06-03 13,410,635 320 0.73 1,841,513,164 362,757,677 27.05 2009-06-01
1331 2009-06-02 13,410,315 -35,200 0.73 1,841,513,164 341,963,033 25.50 2009-05-29
1332 2009-05-29 13,445,515 3,800 0.73 1,841,513,164 313,280,500 23.30 2009-05-26
1333 2009-05-27 13,441,715 13,600 0.73 1,841,513,164 319,240,731 23.75 2009-05-25
1334 2009-05-26 13,428,115 -2,000 0.73 1,841,513,164 320,931,949 23.90 2009-05-22
1335 2009-05-22 13,430,115 2,000 0.73 1,841,513,164 333,066,852 24.80 2009-05-20
1336 2009-05-21 13,428,115 5,500 0.73 1,841,513,164 329,660,223 24.55 2009-05-19
1337 2009-05-20 13,422,615 23,500 0.73 1,841,513,164 312,075,799 23.25 2009-05-18
1338 2009-05-19 13,399,115 100 0.73 1,841,513,164 302,150,043 22.55 2009-05-15
1339 2009-05-15 13,399,015 -150,148 0.73 1,841,332,664 312,867,000 23.35 2009-05-13
1340 2009-05-13 13,549,163 12,166 0.74 1,841,322,664 333,986,868 24.65 2009-05-11
1341 2009-05-12 13,536,997 25,231 0.74 1,841,322,664 336,394,375 24.85 2009-05-08
1342 2009-05-11 13,511,766 -7,835 0.73 1,841,322,664 336,442,973 24.90 2009-05-07
1343 2009-05-08 13,519,601 -70,000 0.73 1,841,322,664 304,867,003 22.55 2009-05-06
1344 2009-05-07 13,589,601 -188,678 0.74 1,841,322,664 288,779,021 21.25 2009-05-05
1345 2009-05-06 13,778,279 -170,000 0.75 1,841,322,664 274,463,318 19.92 2009-05-04
1346 2009-05-05 13,948,279 22,841 0.76 1,841,322,664 259,437,989 18.60 2009-04-30
1347 2009-04-29 13,925,438 18 0.76 1,841,322,664 250,379,375 17.98 2009-04-27
1348 2009-04-28 13,925,420 -94,636 0.76 1,841,322,664 259,291,320 18.62 2009-04-24
1349 2009-04-27 14,020,056 440 0.76 1,841,322,664 257,408,228 18.36 2009-04-23
1350 2009-04-24 14,019,616 540,149 0.76 1,841,322,664 250,670,734 17.88 2009-04-22
1351 2009-04-23 13,479,467 4,000 0.73 1,841,322,664 245,326,299 18.20 2009-04-21
1352 2009-04-22 13,475,467 -6,440 0.73 1,841,322,664 257,920,438 19.14 2009-04-20
1353 2009-04-21 13,481,907 -7,635 0.73 1,841,322,664 255,077,680 18.92 2009-04-17
1354 2009-04-20 13,489,542 1,431,102 0.73 1,841,322,664 259,268,997 19.22 2009-04-16
1355 2009-04-17 12,058,440 1,105,813 0.65 1,841,322,664 231,763,217 19.22 2009-04-15
1356 2009-04-16 10,952,627 -10,000 0.65 1,673,417,496 208,757,071 19.06 2009-04-14
1357 2009-04-09 10,962,627 10,000 0.66 1,673,417,496 197,327,286 18.00 2009-04-07
1358 2009-04-08 10,952,627 1,753 0.65 1,673,417,496 189,699,500 17.32 2009-04-06
1359 2009-04-06 10,950,874 -59,000 0.65 1,673,417,496 179,813,351 16.42 2009-04-02
1360 2009-04-03 11,009,874 -27,509 0.66 1,673,417,496 167,129,887 15.18 2009-04-01
1361 2009-04-02 11,037,383 39,000 0.66 1,673,417,496 165,119,250 14.96 2009-03-31
1362 2009-04-01 10,998,383 20,000 0.66 1,673,417,496 163,875,907 14.90 2009-03-30
1363 2009-03-31 10,978,383 20,000 0.66 1,673,417,496 170,604,072 15.54 2009-03-27
1364 2009-03-30 10,958,383 -20,000 0.65 1,673,417,496 173,580,787 15.84 2009-03-26
1365 2009-03-27 10,978,383 3,651 0.66 1,673,417,496 167,090,989 15.22 2009-03-25
1366 2009-03-26 10,974,732 -59,000 0.66 1,673,417,496 171,864,303 15.66 2009-03-24
1367 2009-03-24 11,033,732 -14,400 0.66 1,673,417,496 152,706,851 13.84 2009-03-20
1368 2009-03-19 11,048,132 706 0.66 1,673,417,496 147,437,322 13.35 2009-03-17
1369 2009-03-18 11,047,426 -1,103,653 0.66 1,673,417,496 146,223,731 13.24 2009-03-16
1370 2009-03-17 12,151,079 5,500 0.66 1,840,759,246 145,375,509 11.96 2009-03-13
1371 2009-03-13 12,145,579 -44,220 0.66 1,840,759,246 145,965,568 12.02 2009-03-11
1372 2009-03-11 12,189,799 33,000 0.66 1,840,759,246 136,745,165 11.22 2009-03-09
1373 2009-03-10 12,156,799 -38,500 0.66 1,840,759,246 147,206,679 12.11 2009-03-06
1374 2009-03-05 12,195,299 16,720 0.66 1,840,759,246 161,868,204 13.27 2009-03-03
1375 2009-03-04 12,178,579 12,100 0.66 1,840,759,246 166,067,103 13.64 2009-03-02
1376 2009-02-26 12,166,479 -2,200 0.66 1,840,759,246 174,309,145 14.33 2009-02-24
1377 2009-02-25 12,168,679 36,080 0.66 1,840,759,246 180,534,522 14.84 2009-02-23
1378 2009-02-24 12,132,599 -11,000 0.66 1,840,759,246 183,748,212 15.15 2009-02-20
1379 2009-02-23 12,143,599 -207,240 0.66 1,840,759,246 187,448,594 15.44 2009-02-19
1380 2009-02-20 12,350,839 20,900 0.67 1,840,759,246 185,484,900 15.02 2009-02-18
1381 2009-02-19 12,329,939 -23,320 0.67 1,840,759,246 178,229,268 14.46 2009-02-17
1382 2009-02-18 12,353,259 -4,778 0.67 1,840,759,246 174,736,849 14.15 2009-02-16
1383 2009-02-17 12,358,037 -2,200 0.67 1,840,759,246 182,219,256 14.75 2009-02-13
1384 2009-02-16 12,360,237 105,600 0.67 1,840,759,246 184,278,773 14.91 2009-02-12
1385 2009-02-13 12,254,637 11,000 0.67 1,840,759,246 195,633,025 15.96 2009-02-11
1386 2009-02-12 12,243,637 -16,500 0.67 1,840,759,246 195,004,406 15.93 2009-02-10
1387 2009-02-10 12,260,137 15,400 0.67 1,840,759,246 185,238,410 15.11 2009-02-06
1388 2009-02-09 12,244,737 28,736 0.67 1,840,759,246 185,899,597 15.18 2009-02-05
1389 2009-02-06 12,216,001 -104,280 0.66 1,840,759,246 183,240,015 15.00 2009-02-04
1390 2009-02-03 12,320,281 -7,920 0.67 1,840,759,246 175,625,606 14.26 2009-01-30
1391 2009-02-02 12,328,201 -1,693,340 0.67 1,840,759,246 172,816,722 14.02 2009-01-29
1392 2009-01-29 14,021,541 433,634 0.76 1,840,759,246 194,268,451 13.86 2009-01-22
1393 2009-01-22 13,587,907 9,900 0.74 1,840,759,246 197,894,278 14.56 2009-01-20
1394 2009-01-21 13,578,007 217,883 0.74 1,840,759,246 206,141,302 15.18 2009-01-19
1395 2009-01-20 13,360,124 -2,200 0.73 1,840,759,246 199,920,896 14.96 2009-01-16
1396 2009-01-19 13,362,324 -7,262 0.73 1,840,759,246 189,263,957 14.16 2009-01-15
1397 2009-01-15 13,369,586 -5,940 0.73 1,840,759,246 194,460,628 14.55 2009-01-13
1398 2009-01-09 13,375,526 -880 0.73 1,840,759,246 213,767,657 15.98 2009-01-07
1399 2009-01-07 13,376,406 83,832 0.73 1,840,759,246 207,695,456 15.53 2009-01-05
1400 2009-01-06 13,292,574 -108,900 0.72 1,840,759,246 201,568,592 15.16 2009-01-02
1401 2009-01-05 13,401,474 2,305 0.73 1,840,759,246 198,100,589 14.78 2008-12-30
1402 2009-01-02 13,399,169 -6,748 0.73 1,840,759,246 195,627,867 14.60 2008-12-29
1403 2008-12-29 13,405,917 -6,820 0.73 1,840,759,246 196,705,020 14.67 2008-12-22
1404 2008-12-23 13,412,737 187,000 0.73 1,840,759,246 207,293,850 15.46 2008-12-19
1405 2008-12-22 13,225,737 9,460 0.72 1,840,759,246 208,728,581 15.78 2008-12-18
1406 2008-12-19 13,216,277 99,660 0.72 1,840,759,246 206,649,707 15.64 2008-12-17
1407 2008-12-18 13,116,617 -6,513 0.71 1,840,759,246 202,468,100 15.44 2008-12-16
1408 2008-12-16 13,123,130 -42 0.71 1,840,759,246 202,568,635 15.44 2008-12-12
1409 2008-12-15 13,123,172 378,785 0.71 1,840,759,246 212,359,169 16.18 2008-12-11
1410 2008-12-12 12,744,387 134,486 0.69 1,840,759,246 203,451,394 15.96 2008-12-10
1411 2008-12-10 12,609,901 -20,283 0.69 1,840,759,246 205,200,919 16.27 2008-12-08
1412 2008-12-09 12,630,184 880 0.69 1,840,759,246 183,946,000 14.56 2008-12-05
1413 2008-12-08 12,629,304 7,260 0.69 1,840,759,246 179,563,444 14.22 2008-12-04
1414 2008-12-01 12,622,044 1,100 0.69 1,840,759,246 184,736,236 14.64 2008-11-27
1415 2008-11-28 12,620,944 389,185 0.69 1,840,759,246 177,841,722 14.09 2008-11-26
1416 2008-11-25 12,231,759 -70,400 0.66 1,840,759,246 162,131,966 13.26 2008-11-21
1417 2008-11-24 12,302,159 2,200 0.67 1,840,759,246 155,450,081 12.64 2008-11-20
1418 2008-11-21 12,299,959 68,200 0.67 1,840,759,246 163,257,356 13.27 2008-11-19
1419 2008-11-20 12,231,759 -1,354 0.66 1,840,759,246 161,239,047 13.18 2008-11-18
1420 2008-11-19 12,233,113 7,260 0.66 1,840,759,246 169,930,173 13.89 2008-11-17
1421 2008-11-18 12,225,853 -16,280 0.66 1,840,759,246 164,498,852 13.46 2008-11-14
1422 2008-11-17 12,242,133 7,700 0.67 1,840,759,246 164,044,582 13.40 2008-11-13
1423 2008-11-13 12,234,433 231 0.66 1,840,759,246 174,622,062 14.27 2008-11-11
1424 2008-11-12 12,234,202 -30,584 0.66 1,840,759,246 185,519,439 15.16 2008-11-10
1425 2008-11-06 12,264,786 -2,106 0.67 1,840,759,246 178,391,312 14.55 2008-11-04
1426 2008-11-05 12,266,892 14,950 0.67 1,840,759,246 180,654,518 14.73 2008-11-03
1427 2008-11-03 12,251,942 -127,600 0.67 1,840,759,246 183,338,060 14.96 2008-10-30
1428 2008-10-31 12,379,542 -6,600 0.67 1,840,759,246 165,440,199 13.36 2008-10-29
1429 2008-10-30 12,386,142 102,080 0.67 1,840,759,246 165,974,303 13.40 2008-10-28
1430 2008-10-29 12,284,062 1,100 0.67 1,840,759,246 149,423,330 12.16 2008-10-27
1431 2008-10-28 12,282,962 440 0.67 1,840,759,246 177,771,309 14.47 2008-10-24
1432 2008-10-27 12,282,522 -22,000 0.67 1,840,759,246 199,652,395 16.26 2008-10-23
1433 2008-10-24 12,304,522 6,687 0.67 1,840,759,246 217,679,299 17.69 2008-10-22
1434 2008-10-23 12,297,835 -22,000 0.67 1,840,759,246 226,956,545 18.46 2008-10-21
1435 2008-10-22 12,319,835 -341,405 0.67 1,840,759,246 232,955,760 18.91 2008-10-20
1436 2008-10-21 12,661,240 6,211 0.69 1,840,759,246 231,358,839 18.27 2008-10-17
1437 2008-10-20 12,655,029 11,903 0.69 1,840,759,246 238,724,467 18.86 2008-10-16
1438 2008-10-15 12,643,126 2,363 0.69 1,840,759,246 248,842,006 19.68 2008-10-13
1439 2008-10-14 12,640,763 761 0.69 1,840,759,246 231,553,497 18.32 2008-10-10
1440 2008-10-13 12,640,002 -40,700 0.69 1,840,759,246 240,160,038 19.00 2008-10-09
1441 2008-10-10 12,680,702 2,420 0.69 1,840,759,246 231,131,155 18.23 2008-10-08
1442 2008-10-09 12,678,282 614,089 0.69 1,840,759,246 254,719,364 20.09 2008-10-06
1443 2008-10-08 12,064,193 3,503 0.66 1,840,759,246 248,956,687 20.64 2008-10-03
1444 2008-10-02 12,060,690 46,669 0.66 1,840,759,246 268,627,748 22.27 2008-09-29
1445 2008-09-30 12,014,021 13,546 0.65 1,840,759,246 282,329,494 23.50 2008-09-26
1446 2008-09-29 12,000,475 20,204 0.65 1,837,956,361 283,643,227 23.64 2008-09-25
1447 2008-09-25 11,980,271 -11,214 0.65 1,837,956,361 294,055,752 24.55 2008-09-23
1448 2008-09-23 11,991,485 -77,000 0.65 1,837,956,361 316,143,511 26.36 2008-09-19
1449 2008-09-22 12,068,485 -112,860 0.66 1,837,956,361 302,255,207 25.05 2008-09-18
1450 2008-09-19 12,181,345 -38,863 0.66 1,837,956,361 326,679,310 26.82 2008-09-17
1451 2008-09-18 12,220,208 61,768 0.66 1,837,956,361 327,721,538 26.82 2008-09-16
1452 2008-09-17 12,158,440 49,803 0.66 1,837,956,361 334,904,230 27.55 2008-09-12
1453 2008-09-12 12,108,637 23,100 0.66 1,837,956,361 335,736,178 27.73 2008-09-10
1454 2008-09-10 12,085,537 31,927 0.66 1,837,956,361 343,893,955 28.46 2008-09-08
1455 2008-09-09 12,053,610 4,180 0.66 1,837,956,361 326,544,349 27.09 2008-09-05
1456 2008-09-08 12,049,430 -126,500 0.66 1,837,956,361 330,262,827 27.41 2008-09-04
1457 2008-09-03 12,175,930 3,080 0.66 1,837,956,361 343,142,059 28.18 2008-09-01
1458 2008-08-29 12,172,850 3,080 0.66 1,837,873,861 342,495,308 28.14 2008-08-27
1459 2008-08-27 12,169,770 -5,660 0.66 1,837,873,861 341,301,200 28.05 2008-08-25
1460 2008-08-26 12,175,430 22,000 0.66 1,837,873,861 327,628,646 26.91 2008-08-21
1461 2008-08-25 12,153,430 440 0.66 1,837,873,861 347,478,717 28.59 2008-08-20
1462 2008-08-20 12,152,990 838 0.66 1,837,873,861 354,089,517 29.14 2008-08-18
1463 2008-08-15 12,152,152 -57,200 0.66 1,837,873,861 360,141,177 29.64 2008-08-13
1464 2008-08-14 12,209,352 -2,783 0.66 1,837,873,861 366,280,560 30.00 2008-08-12
1465 2008-08-13 12,212,135 14,801 0.66 1,837,873,861 358,035,374 29.32 2008-08-11
1466 2008-08-12 12,197,334 440 0.66 1,837,873,861 353,722,686 29.00 2008-08-08
1467 2008-08-11 12,196,894 -86,175 0.66 1,837,873,861 362,577,068 29.73 2008-08-07
1468 2008-08-08 12,283,069 -88,000 0.67 1,837,873,861 370,727,589 30.18 2008-08-05
1469 2008-08-07 12,371,069 9,680 0.67 1,837,873,861 407,119,510 32.91 2008-08-04
1470 2008-08-05 12,361,389 23,320 0.67 1,837,873,861 416,912,567 33.73 2008-08-01
1471 2008-08-04 12,338,069 -43,001 0.67 1,837,873,861 426,218,594 34.55 2008-07-31
1472 2008-07-31 12,381,070 2,028,941 0.67 1,837,873,861 408,575,310 33.00 2008-07-29
1473 2008-07-30 10,352,129 39,158 0.56 1,837,807,861 352,438,232 34.05 2008-07-28
1474 2008-07-29 10,312,971 61,140 0.56 1,837,807,861 354,859,019 34.41 2008-07-25
1475 2008-07-25 10,251,831 1,233,540 0.56 1,837,807,861 367,200,083 35.82 2008-07-23
1476 2008-07-23 9,018,291 86 0.49 1,837,807,861 306,621,894 34.00 2008-07-21
1477 2008-07-22 9,018,205 42,680 0.49 1,837,807,861 297,600,765 33.00 2008-07-18
1478 2008-07-21 8,975,525 -440,000 0.49 1,837,807,861 294,154,881 32.77 2008-07-17
1479 2008-07-18 9,415,525 22,000 0.51 1,837,807,861 297,869,549 31.64 2008-07-16
1480 2008-07-17 9,393,525 3,737 0.51 1,837,807,861 297,605,659 31.68 2008-07-15
1481 2008-07-16 9,389,788 -17,793 0.51 1,837,807,861 319,252,792 34.00 2008-07-14
1482 2008-07-15 9,407,581 -3,344 0.51 1,837,807,861 327,553,155 34.82 2008-07-11
1483 2008-07-14 9,410,925 11,000 0.51 1,837,807,861 321,684,238 34.18 2008-07-10
1484 2008-07-11 9,399,925 -3,300 0.51 1,837,807,861 322,586,626 34.32 2008-07-09
1485 2008-07-10 9,403,225 -2,200 0.51 1,837,807,861 315,863,731 33.59 2008-07-08
1486 2008-07-08 9,405,425 -220 0.51 1,837,807,861 336,460,269 35.77 2008-07-04
1487 2008-07-03 9,405,645 880 0.51 1,837,807,861 362,117,333 38.50 2008-06-30
1488 2008-06-25 9,404,765 4,400 0.51 1,837,752,861 362,506,667 38.55 2008-06-23
1489 2008-06-23 9,400,365 -12,320 0.51 1,837,752,861 366,191,219 38.96 2008-06-19
1490 2008-06-17 9,412,685 324,500 0.51 1,837,752,861 376,507,400 40.00 2008-06-13
1491 2008-06-16 9,088,185 54,816 0.49 1,837,752,861 374,269,635 41.18 2008-06-12
1492 2008-06-13 9,033,369 4,400 0.49 1,837,752,861 379,401,498 42.00 2008-06-11
1493 2008-06-10 9,028,969 -4,620 0.49 1,837,752,861 388,245,667 43.00 2008-06-05
1494 2008-06-06 9,033,589 5,500 0.49 1,837,752,861 390,910,497 43.27 2008-06-04
1495 2008-06-03 9,028,089 -4,620 0.49 1,837,752,861 389,850,939 43.18 2008-05-30
1496 2008-06-02 9,032,709 2,200 0.49 1,837,752,861 390,872,417 43.27 2008-05-29
1497 2008-05-27 9,030,509 3,300 0.49 1,837,549,361 384,618,409 42.59 2008-05-23
1498 2008-05-23 9,027,209 1,760 0.49 1,837,549,361 393,089,816 43.55 2008-05-21
1499 2008-05-22 9,025,449 44,000 0.49 1,837,549,361 379,475,003 42.05 2008-05-20
1500 2008-05-19 8,981,449 -8,800 0.49 1,837,549,361 373,134,299 41.55 2008-05-15
1501 2008-05-16 8,990,249 -21,797 0.49 1,837,549,361 361,246,185 40.18 2008-05-14
1502 2008-05-15 9,012,046 -19,024 0.49 1,837,549,361 354,750,179 39.36 2008-05-13
1503 2008-05-14 9,031,070 27,940 0.49 1,837,549,361 349,746,248 38.73 2008-05-09
1504 2008-05-13 9,003,130 14,956 0.49 1,837,549,361 354,804,350 39.41 2008-05-08
1505 2008-05-09 8,988,174 36,605 0.49 1,837,549,361 353,810,481 39.36 2008-05-07
1506 2008-05-08 8,951,569 -22,000 0.49 1,837,549,361 359,691,946 40.18 2008-05-06
1507 2008-05-07 8,973,569 -12,760 0.49 1,837,549,361 359,759,355 40.09 2008-05-05
1508 2008-05-06 8,986,329 3,300 0.49 1,837,549,361 362,310,813 40.32 2008-05-02
1509 2008-05-05 8,983,029 -2,750 0.49 1,837,549,361 362,590,983 40.36 2008-04-30
1510 2008-05-02 8,985,779 -660 0.49 1,837,549,361 359,835,520 40.05 2008-04-29
1511 2008-04-29 8,986,439 90,200 0.49 1,823,010,426 351,693,277 39.14 2008-04-25
1512 2008-04-28 8,896,239 -1,760 0.49 1,823,010,426 350,191,552 39.36 2008-04-24
1513 2008-04-24 8,897,999 1,540 0.49 1,823,010,426 342,973,371 38.55 2008-04-22
1514 2008-04-23 8,896,459 -55,658 0.49 1,823,010,426 341,303,753 38.36 2008-04-21
1515 2008-04-22 8,952,117 118,669 0.49 1,823,010,426 348,317,920 38.91 2008-04-18
1516 2008-04-18 8,833,448 164,966 0.48 1,823,010,426 340,087,748 38.50 2008-04-16
1517 2008-04-17 8,668,482 -14,522 0.48 1,823,010,426 330,581,230 38.14 2008-04-15
1518 2008-04-16 8,683,004 9,900 0.48 1,823,010,426 325,221,915 37.46 2008-04-14
1519 2008-04-15 8,673,104 -15,681 0.48 1,823,010,426 332,335,999 38.32 2008-04-11
1520 2008-04-14 8,688,785 78,980 0.48 1,823,010,426 325,829,438 37.50 2008-04-10
1521 2008-04-11 8,609,805 3,300 0.47 1,823,010,426 319,733,718 37.14 2008-04-09
1522 2008-04-09 8,606,505 -26,180 0.47 1,823,010,426 326,659,897 37.96 2008-04-07
1523 2008-04-08 8,632,685 -14,558 0.47 1,823,010,426 326,867,985 37.86 2008-04-03
1524 2008-04-07 8,647,243 -11,000 0.47 1,823,010,426 324,271,613 37.50 2008-04-02
1525 2008-04-01 8,658,243 -660 0.47 1,823,010,426 314,848,348 36.36 2008-03-28
1526 2008-03-28 8,658,903 9,460 0.48 1,819,776,426 302,273,645 34.91 2008-03-26
1527 2008-03-25 8,649,443 -2,860 0.48 1,819,776,426 280,717,673 32.46 2008-03-19
1528 2008-03-20 8,652,303 553,563 0.48 1,819,776,426 280,412,488 32.41 2008-03-18
1529 2008-03-19 8,098,740 9,020 0.45 1,819,776,426 266,893,977 32.96 2008-03-17
1530 2008-03-18 8,089,720 2,664 0.44 1,819,776,426 292,330,122 36.14 2008-03-14
1531 2008-03-17 8,087,056 10,560 0.44 1,819,776,426 293,705,700 36.32 2008-03-13
1532 2008-03-12 8,076,496 -33,000 0.44 1,819,776,426 303,232,042 37.55 2008-03-10
1533 2008-03-11 8,109,496 -2,420 0.45 1,819,776,426 305,946,956 37.73 2008-03-07
1534 2008-03-07 8,111,916 2,376 0.45 1,819,776,426 306,411,403 37.77 2008-03-05
1535 2008-03-06 8,109,540 7,700 0.45 1,819,776,426 304,472,679 37.55 2008-03-04
1536 2008-03-05 8,101,840 11,917 0.45 1,819,776,426 308,607,187 38.09 2008-03-03
1537 2008-03-03 8,089,923 3,168 0.44 1,819,776,426 314,406,767 38.86 2008-02-28
1538 2008-02-29 8,086,755 -11,000 0.44 1,819,776,426 313,547,752 38.77 2008-02-27
1539 2008-02-26 8,097,755 -660 0.45 1,819,704,926 296,669,352 36.64 2008-02-22
1540 2008-02-25 8,098,415 -177,100 0.45 1,819,704,926 299,641,355 37.00 2008-02-21
1541 2008-02-21 8,275,515 -5,500 0.45 1,819,704,926 304,687,911 36.82 2008-02-19
1542 2008-02-20 8,281,015 -82,720 0.46 1,819,704,926 304,517,765 36.77 2008-02-18
1543 2008-02-19 8,363,735 7,095 0.46 1,819,704,926 316,684,462 37.86 2008-02-15
1544 2008-02-18 8,356,640 -8,573 0.46 1,819,704,926 326,285,009 39.05 2008-02-14
1545 2008-02-14 8,365,213 11,000 0.46 1,819,704,926 314,071,922 37.55 2008-02-12
1546 2008-02-12 8,354,213 -15,895 0.46 1,819,704,926 334,168,520 40.00 2008-02-05
1547 2008-02-11 8,370,108 -44,000 0.46 1,819,704,926 343,551,083 41.05 2008-02-04
1548 2008-02-05 8,414,108 -23,619 0.46 1,819,704,926 337,330,004 40.09 2008-02-01
1549 2008-02-04 8,437,727 -3,041 0.46 1,819,704,926 338,656,611 40.14 2008-01-31
1550 2008-02-01 8,440,768 -15,984 0.46 1,819,704,926 337,630,720 40.00 2008-01-30
1551 2008-01-31 8,456,752 -220 0.46 1,819,704,926 345,957,268 40.91 2008-01-29
1552 2008-01-30 8,456,972 44,000 0.49 1,731,803,926 341,357,218 40.36 2008-01-28
1553 2008-01-29 8,412,972 -15,054 0.49 1,731,803,926 360,992,216 42.91 2008-01-25
1554 2008-01-24 8,428,026 33,000 0.49 1,731,803,926 306,855,999 36.41 2008-01-22
1555 2008-01-23 8,395,026 4,400 0.48 1,731,803,926 344,573,842 41.05 2008-01-21
1556 2008-01-22 8,390,626 4,400 0.48 1,731,803,926 354,696,933 42.27 2008-01-18
1557 2008-01-21 8,386,226 -117,700 0.48 1,731,803,926 351,080,965 41.86 2008-01-17
1558 2008-01-18 8,503,926 -255,640 0.49 1,731,803,926 355,617,177 41.82 2008-01-16
1559 2008-01-17 8,759,566 35,035 0.51 1,731,803,926 380,646,941 43.46 2008-01-15
1560 2008-01-16 8,724,531 149,761 0.50 1,731,803,926 387,055,093 44.36 2008-01-14
1561 2008-01-15 8,574,770 74,767 0.50 1,731,803,926 386,250,515 45.05 2008-01-11
1562 2008-01-14 8,500,003 67,685 0.49 1,731,803,926 389,453,137 45.82 2008-01-10
1563 2008-01-11 8,432,318 -27,940 0.49 1,731,803,926 389,421,310 46.18 2008-01-09
1564 2008-01-10 8,460,258 64,240 0.49 1,731,803,926 391,481,518 46.27 2008-01-08
1565 2008-01-09 8,396,018 43,560 0.48 1,731,803,926 394,612,846 47.00 2008-01-07
1566 2008-01-08 8,352,458 -46,200 0.48 1,731,803,926 400,917,984 48.00 2008-01-04
1567 2008-01-07 8,398,658 41,800 0.48 1,731,803,926 391,301,875 46.59 2008-01-03
1568 2008-01-04 8,356,858 16,500 0.48 1,731,803,926 403,410,606 48.27 2008-01-02
1569 2008-01-03 8,340,358 481,140 0.48 1,731,803,926 401,096,157 48.09 2007-12-28
1570 2008-01-02 7,859,218 2,412 0.45 1,731,803,926 367,952,868 46.82 2007-12-27
1571 2007-12-28 7,856,806 -69,300 0.45 1,731,429,926 367,124,974 46.73 2007-12-21
1572 2007-12-27 7,926,106 12,656 0.46 1,731,429,926 353,789,667 44.64 2007-12-20
1573 2007-12-21 7,913,450 -48,620 0.46 1,731,429,926 351,792,420 44.46 2007-12-19
1574 2007-12-20 7,962,070 23,100 0.46 1,731,429,926 349,606,532 43.91 2007-12-18
1575 2007-12-19 7,938,970 44,000 0.46 1,731,429,926 339,573,564 42.77 2007-12-17
1576 2007-12-18 7,894,970 23,760 0.46 1,731,429,926 362,450,178 45.91 2007-12-14
1577 2007-12-17 7,871,210 34,760 0.45 1,731,429,926 368,876,385 46.86 2007-12-13
1578 2007-12-14 7,836,450 12,320 0.45 1,731,429,926 379,002,068 48.36 2007-12-12
1579 2007-12-13 7,824,130 22,000 0.45 1,731,429,926 385,158,448 49.23 2007-12-11
1580 2007-12-12 7,802,130 154,753 0.45 1,731,429,926 381,953,274 48.96 2007-12-10
1581 2007-12-11 7,647,377 89,760 0.44 1,731,429,926 374,721,473 49.00 2007-12-07
1582 2007-12-10 7,557,617 -39,147 0.44 1,731,429,926 399,525,865 52.86 2007-12-06
1583 2007-12-07 7,596,764 -1,052,345 0.44 1,731,429,926 381,220,811 50.18 2007-12-05
1584 2007-12-06 8,649,109 -123,200 0.50 1,731,429,926 407,684,402 47.14 2007-12-04
1585 2007-12-05 8,772,309 -184,800 0.51 1,731,429,926 392,359,065 44.73 2007-12-03
1586 2007-12-04 8,957,109 -46,200 0.52 1,731,429,926 385,558,757 43.05 2007-11-30
1587 2007-11-30 9,003,309 -4,400 0.52 1,731,429,926 374,042,472 41.55 2007-11-28
1588 2007-11-26 9,007,709 110,639 0.52 1,730,841,426 379,963,181 42.18 2007-11-22
1589 2007-11-23 8,897,070 187,000 0.51 1,730,841,426 389,851,813 43.82 2007-11-21
1590 2007-11-22 8,710,070 -129,800 0.50 1,730,841,426 400,271,267 45.96 2007-11-20
1591 2007-11-21 8,839,870 -23,848 0.51 1,730,841,426 387,752,058 43.86 2007-11-19
1592 2007-11-20 8,863,718 49,423 0.51 1,730,841,426 373,889,353 42.18 2007-11-16
1593 2007-11-19 8,814,295 216,486 0.51 1,730,841,426 388,225,623 44.05 2007-11-15
1594 2007-11-16 8,597,809 -184,814 0.50 1,730,841,426 393,152,012 45.73 2007-11-14
1595 2007-11-15 8,782,623 270 0.51 1,730,841,426 385,636,193 43.91 2007-11-13
1596 2007-11-14 8,782,353 149,245 0.51 1,730,841,426 382,032,356 43.50 2007-11-12
1597 2007-11-13 8,633,108 33,000 0.50 1,730,841,426 385,347,409 44.64 2007-11-09
1598 2007-11-12 8,600,108 825 0.50 1,730,841,426 388,570,080 45.18 2007-11-08
1599 2007-11-09 8,599,283 595 0.50 1,730,841,426 402,214,264 46.77 2007-11-07
1600 2007-11-08 8,598,688 42,240 0.50 1,730,841,426 411,172,063 47.82 2007-11-06
1601 2007-11-07 8,556,448 9,181 0.49 1,730,841,426 384,261,523 44.91 2007-11-05
1602 2007-11-06 8,547,267 97,020 0.49 1,730,841,426 384,242,388 44.96 2007-11-02
1603 2007-11-05 8,450,247 51,700 0.49 1,730,841,426 394,085,719 46.64 2007-11-01
1604 2007-11-02 8,398,547 -25,106 0.49 1,730,841,426 398,553,048 47.46 2007-10-31
1605 2007-10-31 8,423,653 4,689 0.49 1,730,841,426 405,101,896 48.09 2007-10-29
1606 2007-10-30 8,418,964 -1,325,500 0.49 1,730,533,426 387,651,197 46.05 2007-10-26
1607 2007-10-29 9,744,464 19,910 0.56 1,730,533,426 448,245,344 46.00 2007-10-25
1608 2007-10-26 9,724,554 -1,193,940 0.56 1,730,533,426 423,903,033 43.59 2007-10-24
1609 2007-10-25 10,918,494 -47,077 0.63 1,730,533,426 464,035,995 42.50 2007-10-23
1610 2007-10-24 10,965,571 -3,300 0.63 1,730,533,426 457,560,381 41.73 2007-10-22
1611 2007-10-23 10,968,871 -49,059 0.63 1,730,533,426 466,670,617 42.55 2007-10-18
1612 2007-10-22 11,017,930 -29,480 0.64 1,730,533,426 459,745,165 41.73 2007-10-17
1613 2007-10-18 11,047,410 69,946 0.64 1,730,533,426 458,964,648 41.55 2007-10-16
1614 2007-10-17 10,977,464 -43,710 0.63 1,730,533,426 468,035,155 42.64 2007-10-15
1615 2007-10-16 11,021,174 -51,040 0.64 1,730,533,426 464,388,188 42.14 2007-10-12
1616 2007-10-15 11,072,214 -813,260 0.64 1,730,533,426 462,010,274 41.73 2007-10-11
1617 2007-10-12 11,885,474 -2,640 0.69 1,730,533,426 484,059,700 40.73 2007-10-10
1618 2007-10-11 11,888,114 43,560 0.69 1,730,533,426 484,167,219 40.73 2007-10-09
1619 2007-10-10 11,844,554 2,729 0.68 1,730,533,426 479,704,437 40.50 2007-10-08
1620 2007-10-09 11,841,825 -559,020 0.68 1,730,533,426 479,061,030 40.46 2007-10-05
1621 2007-10-08 12,400,845 4,400 0.72 1,730,533,426 494,905,323 39.91 2007-10-04
1622 2007-10-05 12,396,445 85,800 0.72 1,730,533,426 486,275,348 39.23 2007-10-03
1623 2007-10-04 12,310,645 -33,880 0.71 1,730,533,426 485,716,498 39.46 2007-10-02
1624 2007-10-03 12,344,525 34,901 0.71 1,730,533,426 489,287,593 39.64 2007-09-28
1625 2007-10-02 12,309,624 14,740 0.71 1,730,533,426 489,590,675 39.77 2007-09-27
1626 2007-09-28 12,294,884 52,800 0.71 1,725,749,829 490,123,256 39.86 2007-09-25
1627 2007-09-24 12,242,084 73,920 0.71 1,725,749,829 495,804,402 40.50 2007-09-20
1628 2007-09-21 12,168,164 82,177 0.71 1,725,749,829 494,465,512 40.64 2007-09-19
1629 2007-09-20 12,085,987 -1,901 0.70 1,725,749,829 473,553,143 39.18 2007-09-18
1630 2007-09-19 12,087,888 1,320 0.70 1,725,749,829 466,483,686 38.59 2007-09-17
1631 2007-09-17 12,086,568 8,833 0.70 1,725,749,829 476,875,540 39.46 2007-09-13
1632 2007-09-13 12,077,735 102,859 0.70 1,725,749,829 474,328,887 39.27 2007-09-11
1633 2007-09-12 11,974,876 52,580 0.69 1,725,749,829 476,815,613 39.82 2007-09-10
1634 2007-09-11 11,922,296 62,480 0.69 1,725,749,829 477,976,769 40.09 2007-09-07
1635 2007-09-07 11,859,816 5,060 0.69 1,725,749,829 471,700,462 39.77 2007-09-05
1636 2007-09-05 11,854,756 2,200 0.69 1,725,749,829 468,796,326 39.55 2007-09-03
1637 2007-09-04 11,852,556 17,600 0.69 1,725,749,829 468,709,327 39.55 2007-08-31
1638 2007-09-03 11,834,956 -68,860 0.69 1,725,749,829 465,326,800 39.32 2007-08-30
1639 2007-08-31 11,903,816 13,860 0.69 1,725,749,829 465,332,071 39.09 2007-08-29
1640 2007-08-30 11,889,956 -18,480 0.69 1,725,469,329 467,489,290 39.32 2007-08-28
1641 2007-08-29 11,908,436 46,382 0.69 1,725,469,329 469,299,554 39.41 2007-08-27
1642 2007-08-28 11,862,054 -2,418,464 0.69 1,725,469,329 464,779,000 39.18 2007-08-24
1643 2007-08-24 14,280,518 2,420 0.83 1,725,469,329 560,181,880 39.23 2007-08-22
1644 2007-08-23 14,278,098 575 0.83 1,725,469,329 547,764,952 38.36 2007-08-21
1645 2007-08-22 14,277,523 -22,000 0.83 1,725,469,329 545,144,383 38.18 2007-08-20
1646 2007-08-21 14,299,523 71,720 0.83 1,725,469,329 525,178,581 36.73 2007-08-17
1647 2007-08-20 14,227,803 -4,180 0.82 1,725,469,329 519,955,061 36.55 2007-08-16
1648 2007-08-17 14,231,983 -14,080 0.82 1,725,469,329 538,879,804 37.86 2007-08-15
1649 2007-08-16 14,246,063 33,000 0.83 1,725,469,329 547,177,034 38.41 2007-08-14
1650 2007-08-14 14,213,063 -66,000 0.82 1,725,469,329 549,135,902 38.64 2007-08-10
1651 2007-08-13 14,279,063 1,826,000 0.83 1,725,469,329 564,022,989 39.50 2007-08-09
1652 2007-08-10 12,453,063 3,659,920 0.72 1,725,469,329 489,069,143 39.27 2007-08-08
1653 2007-08-08 8,793,143 13,860 0.51 1,725,469,329 343,328,268 39.05 2007-08-06
1654 2007-08-07 8,779,283 -9,460 0.51 1,725,469,329 357,553,859 40.73 2007-08-03
1655 2007-08-06 8,788,743 36,295 0.51 1,725,469,329 362,737,790 41.27 2007-08-02
1656 2007-08-03 8,752,448 -14,080 0.51 1,725,469,329 377,545,597 43.14 2007-08-01
1657 2007-08-02 8,766,528 7,920 0.51 1,725,469,329 377,758,458 43.09 2007-07-31
1658 2007-08-01 8,758,608 880 0.51 1,725,469,329 360,294,099 41.14 2007-07-30
1659 2007-07-31 8,757,728 -54,600 0.51 1,725,469,329 361,054,852 41.23 2007-07-27
1660 2007-07-30 8,812,328 22,749 0.51 1,725,227,329 365,711,612 41.50 2007-07-26
1661 2007-07-27 8,789,579 28,086 0.51 1,725,227,329 363,967,677 41.41 2007-07-25
1662 2007-07-26 8,761,493 5,177 0.51 1,725,227,329 360,412,776 41.14 2007-07-24
1663 2007-07-25 8,756,316 2,717 0.51 1,725,227,329 358,614,922 40.96 2007-07-23
1664 2007-07-20 8,753,599 -2,794 0.51 1,725,227,329 368,447,736 42.09 2007-07-18
1665 2007-07-19 8,756,393 4,400 0.51 1,725,227,329 371,349,871 42.41 2007-07-17
1666 2007-07-18 8,751,993 8,800 0.51 1,725,227,329 369,570,408 42.23 2007-07-16
1667 2007-07-17 8,743,193 -19,580 0.51 1,725,227,329 371,979,146 42.55 2007-07-13
1668 2007-07-16 8,762,773 -4,374 0.51 1,725,227,329 371,226,115 42.36 2007-07-12
1669 2007-07-13 8,767,147 -5,934 0.51 1,725,227,329 374,593,890 42.73 2007-07-11
1670 2007-07-12 8,773,081 -21,420 0.51 1,725,227,329 378,435,622 43.14 2007-07-10
1671 2007-07-10 8,794,501 7,770 0.51 1,725,227,329 357,777,890 40.68 2007-07-06
1672 2007-07-06 8,786,731 -3,300 0.51 1,725,227,329 355,063,013 40.41 2007-07-04
1673 2007-07-05 8,790,031 1,390 0.51 1,725,227,329 355,196,363 40.41 2007-07-03
1674 2007-07-03 8,788,641 7,260 0.51 1,725,227,329 355,544,472 40.46 2007-06-28
1675 2007-06-28 8,781,381 -5,280 0.51 1,724,270,329 352,054,346 40.09 2007-06-26
1676 2007-06-27 8,786,661 -4,180 0.51 1,724,270,329 352,266,026 40.09 2007-06-25
1677 2007-06-26 8,790,841 0.51 1,724,270,329 355,633,473 40.46 2007-06-22

Webb-site Database - Powered By Linux Group

Back to top