China Investment and Finance Group Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01226  2002-09-19    
Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

KGI SECURITIES (HONG KONG) LIMITED 凱基證券(香港)有限公司

CCASSID: B01610

Data table

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

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

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2026-02-05 0.760 2026-02-03
2 2026-02-04 0.760 2026-02-02
3 2026-02-03 0.750 2026-01-30
4 2025-11-17 7,610,740 -10,000 1.84 412,596,600 7,154,096 0.940 2025-11-13
5 2025-11-14 7,620,740 -72,000 1.85 412,596,600 7,239,703 0.950 2025-11-12
6 2025-11-13 7,692,740 20,000 1.86 412,596,600 8,077,377 1.050 2025-11-11
7 2025-11-06 7,672,740 20,000 1.86 412,596,600 6,061,465 0.790 2025-11-04
8 2025-11-05 7,652,740 60,000 1.85 412,596,600 6,504,829 0.850 2025-11-03
9 2025-11-04 7,592,740 20,000 1.84 412,596,600 6,074,192 0.800 2025-10-31
10 2025-11-03 7,572,740 60,000 1.84 412,596,600 6,058,192 0.800 2025-10-30
11 2025-10-31 7,512,740 20,000 1.82 412,596,600 6,010,192 0.800 2025-10-28
12 2025-10-28 7,492,740 20,000 1.82 412,596,600 5,994,192 0.800 2025-10-24
13 2025-10-27 7,472,740 20,000 1.81 412,596,600 5,978,192 0.800 2025-10-23
14 2025-10-21 7,452,740 20,000 1.81 412,596,600 6,185,774 0.830 2025-10-17
15 2025-07-09 7,432,740 -990,000 1.80 412,596,600 8,250,341 1.110 2025-07-07
16 2025-07-08 8,422,740 -10,000 2.04 412,596,600 9,854,606 1.170 2025-07-04
17 2025-07-04 8,432,740 -20,000 2.04 412,596,600 11,974,491 1.420 2025-07-02
18 2025-07-03 8,452,740 70,000 2.05 412,596,600 12,679,110 1.500 2025-06-30
19 2025-07-02 8,382,740 100,000 2.03 412,596,600 11,987,318 1.430 2025-06-27
20 2025-06-30 8,282,740 180,000 2.01 412,596,600 11,844,318 1.430 2025-06-26
21 2025-06-27 8,102,740 180,000 1.96 412,596,600 12,235,137 1.510 2025-06-25
22 2025-06-26 7,922,740 -10,000 1.92 412,596,600 11,329,518 1.430 2025-06-24
23 2025-06-25 7,932,740 250,000 1.92 412,596,600 9,598,615 1.210 2025-06-23
24 2025-06-24 7,682,740 200,000 1.86 412,596,600 9,142,461 1.190 2025-06-20
25 2025-06-23 7,482,740 -40,000 1.81 412,596,600 8,231,014 1.100 2025-06-19
26 2025-06-20 7,522,740 70,000 1.82 412,596,600 8,575,924 1.140 2025-06-18
27 2025-06-19 7,452,740 180,000 1.81 412,596,600 7,303,685 0.980 2025-06-17
28 2025-06-18 7,272,740 410,000 1.76 412,596,600 6,327,284 0.870 2025-06-16
29 2025-06-17 6,862,740 20,000 1.66 412,596,600 6,039,211 0.880 2025-06-13
30 2025-06-16 6,842,740 160,000 1.66 412,596,600 6,705,885 0.980 2025-06-12
31 2025-06-03 6,682,740 -140,000 1.62 412,596,600 5,012,055 0.750 2025-05-30
32 2025-06-02 6,822,740 -350,000 1.65 412,596,600 5,458,192 0.800 2025-05-29
33 2025-05-23 7,172,740 130,000 1.74 412,596,600 5,809,919 0.810 2025-05-21
34 2025-05-19 7,042,740 60,000 1.71 412,596,600 6,831,458 0.970 2025-05-15
35 2025-05-16 6,982,740 230,000 1.69 412,596,600 5,586,192 0.800 2025-05-14
36 2025-05-14 6,752,740 -119,000 1.64 412,596,600 8,846,089 1.310 2025-05-12
37 2025-03-26 6,871,740 -65,280 1.67 412,596,600 3,367,153 0.490 2025-03-24
38 2025-03-19 6,937,020 -10,000 1.68 412,596,600 3,329,770 0.480 2025-03-17
39 2024-12-30 6,947,020 -8,000 1.68 412,596,600 8,336,424 1.200 2024-12-23
40 2024-12-19 6,955,020 8,000 1.69 412,596,600 5,355,365 0.770 2024-12-17
41 2024-12-10 6,947,020 -38,000 1.68 412,596,600 3,334,570 0.480 2024-12-06
42 2023-10-31 6,985,020 40,000 1.69 412,596,600 2,724,158 0.390 2023-10-27
43 2023-10-13 6,945,020 10,000 1.68 412,596,600 2,812,733 0.405 2023-10-11
44 2023-10-09 6,935,020 10,000 1.68 412,596,600 2,808,683 0.405 2023-10-05
45 2023-09-22 6,925,020 50,000 1.68 412,596,600 2,493,007 0.360 2023-09-20
46 2023-09-21 6,875,020 70,000 1.67 412,596,600 2,475,007 0.360 2023-09-19
47 2023-09-20 6,805,020 90,000 1.65 412,596,600 2,585,908 0.380 2023-09-18
48 2023-08-10 6,715,020 18,000 1.63 412,596,600 2,887,459 0.430 2023-08-08
49 2023-07-24 6,697,020 49,000 1.62 412,596,600 2,544,868 0.380 2023-07-20
50 2023-05-23 6,648,020 668,000 1.61 412,596,600 3,324,010 0.500 2023-05-19
51 2022-09-26 5,980,020 -10,000 1.45 412,596,600 5,441,818 0.910 2022-09-22
52 2021-12-13 5,990,020 -9,007,355 1.84 325,096,600 5,810,319 0.970 2021-12-09
53 2021-12-07 14,997,375 -10,000 4.61 325,096,600 14,547,454 0.970 2021-12-03
54 2021-12-06 15,007,375 -10,000 4.62 325,096,600 14,257,006 0.950 2021-12-02
55 2021-11-18 15,017,375 20,000 4.62 325,096,600 14,566,854 0.970 2021-11-16
56 2021-11-15 14,997,375 -10,000 4.61 325,096,600 14,697,428 0.980 2021-11-11
57 2021-11-12 15,007,375 -10,000 4.62 325,096,600 14,257,006 0.950 2021-11-10
58 2021-11-09 15,017,375 110,000 4.62 325,096,600 14,266,506 0.950 2021-11-05
59 2021-11-01 14,907,375 20,000 4.59 325,096,600 15,056,449 1.010 2021-10-28
60 2021-10-22 14,887,375 -30,000 4.58 325,096,600 14,887,375 1.000 2021-10-20
61 2021-10-21 14,917,375 -210,000 4.59 325,096,600 15,066,549 1.010 2021-10-19
62 2021-10-19 15,127,375 -20,000 4.65 325,096,600 13,765,911 0.910 2021-10-15
63 2021-10-15 15,147,375 -10,000 4.66 325,096,600 11,663,479 0.770 2021-10-11
64 2021-10-11 15,157,375 -10,000 4.66 325,096,600 11,671,179 0.770 2021-10-07
65 2021-10-07 15,167,375 -30,000 4.67 325,096,600 11,223,858 0.740 2021-10-05
66 2021-10-06 15,197,375 -40,000 4.67 325,096,600 10,486,189 0.690 2021-10-04
67 2021-10-04 15,237,375 -10,000 4.69 325,096,600 10,056,668 0.660 2021-09-29
68 2021-09-30 15,247,375 -10,000 4.69 325,096,600 10,825,636 0.710 2021-09-28
69 2021-09-28 15,257,375 -10,000 4.69 325,096,600 11,595,605 0.760 2021-09-24
70 2021-09-16 15,267,375 -10,000 4.70 325,096,600 8,397,056 0.550 2021-09-14
71 2021-08-13 15,277,375 -60,000 4.70 325,096,600 6,416,498 0.420 2021-08-11
72 2021-08-12 15,337,375 -10,000 4.72 325,096,600 6,288,324 0.410 2021-08-10
73 2021-08-05 15,347,375 -50,000 5.66 270,916,600 6,292,424 0.410 2021-08-03
74 2021-07-29 15,397,375 50,000 5.68 270,916,600 5,851,003 0.380 2021-07-27
75 2021-04-19 15,347,375 30,000 5.66 270,916,600 6,445,898 0.420 2021-04-15
76 2021-02-25 15,317,375 -10,000 5.65 270,916,600 5,820,603 0.380 2021-02-23
77 2021-02-24 15,327,375 -20,000 5.66 270,916,600 5,824,403 0.380 2021-02-22
78 2021-02-22 15,347,375 -10,000 5.66 270,916,600 5,678,529 0.370 2021-02-18
79 2021-02-19 15,357,375 -10,000 5.67 270,916,600 5,989,376 0.390 2021-02-17
80 2021-02-18 15,367,375 -10,000 5.67 270,916,600 5,224,908 0.340 2021-02-16
81 2021-02-17 15,377,375 -130,000 5.68 270,916,600 5,612,742 0.365 2021-02-10
82 2021-02-16 15,507,375 -30,000 5.72 270,916,600 6,202,950 0.400 2021-02-09
83 2021-02-10 15,537,375 -30,000 5.74 270,916,600 5,205,021 0.335 2021-02-08
84 2021-02-05 15,567,375 -90,000 5.75 270,916,600 5,215,071 0.335 2021-02-03
85 2021-02-04 15,657,375 -70,000 5.78 270,916,600 3,601,196 0.230 2021-02-02
86 2020-10-19 15,727,375 -1,600 5.81 270,916,600 2,610,744 0.166 2020-10-15
87 2020-09-21 15,728,975 -20,000 6.97 225,766,600 2,406,533 0.153 2020-09-17
88 2020-09-16 15,748,975 30,000 6.98 225,766,600 2,425,342 0.154 2020-09-14
89 2020-07-31 15,718,975 -1 6.96 225,766,600 4,872,882 0.310 2020-07-29
90 2020-05-26 15,718,976 27,000 6.96 225,766,600 5,973,211 0.380 2020-05-22
91 2020-05-25 15,691,976 20,000 6.95 225,766,600 6,433,710 0.410 2020-05-21
92 2020-05-21 15,671,976 2,000 6.94 225,766,600 6,425,510 0.410 2020-05-19
93 2020-05-20 15,669,976 2,000 6.94 225,766,600 6,424,690 0.410 2020-05-18
94 2020-04-24 15,667,976 -5,000 6.94 225,766,600 6,737,230 0.430 2020-04-22
95 2020-03-17 15,672,976 -10,000 6.94 225,766,600 4,074,974 0.260 2020-03-13
96 2019-10-14 15,682,976 4,876,836 6.95 225,766,600 7,998,318 0.510 2019-10-10
97 2019-10-11 10,806,140 421,000 4.79 225,766,600 5,619,193 0.520 2019-10-09
98 2019-09-16 10,385,140 -30,000 4.60 225,766,600 5,815,678 0.560 2019-09-12
99 2019-09-13 10,415,140 -108,000 4.61 225,766,600 5,936,630 0.570 2019-09-11
100 2019-09-02 10,523,140 1,562,000 4.66 225,766,600 5,787,727 0.550 2019-08-29
101 2019-07-10 8,961,140 -190,000 3.97 225,766,600 5,287,073 0.590 2019-07-08
102 2019-07-09 9,151,140 -177,000 4.05 225,766,600 5,399,173 0.590 2019-07-05
103 2019-07-04 9,328,140 367,000 4.13 225,766,600 5,503,603 0.590 2019-07-02
104 2019-05-03 8,961,140 -100,000 3.97 225,766,600 6,989,689 0.780 2019-04-30
105 2019-05-02 9,061,140 -110,000 4.01 225,766,600 6,705,244 0.740 2019-04-29
106 2019-04-30 9,171,140 -320,000 4.06 225,766,600 6,970,066 0.760 2019-04-26
107 2019-04-26 9,491,140 176,000 4.20 225,766,600 6,548,887 0.690 2019-04-24
108 2019-04-25 9,315,140 -5,000 4.13 225,766,600 6,800,052 0.730 2019-04-23
109 2019-04-24 9,320,140 491,000 4.13 225,766,600 7,269,709 0.780 2019-04-18
110 2019-04-23 8,829,140 744,000 3.91 225,766,600 7,063,312 0.800 2019-04-17
111 2019-04-18 8,085,140 849,000 3.58 225,766,600 6,468,112 0.800 2019-04-16
112 2019-04-17 7,236,140 -325,000 3.21 225,766,600 5,499,466 0.760 2019-04-15
113 2019-04-16 7,561,140 -649,000 3.35 225,766,600 5,217,187 0.690 2019-04-12
114 2019-04-15 8,210,140 -489,000 3.64 225,766,600 5,993,402 0.730 2019-04-11
115 2019-04-12 8,699,140 -60,000 3.85 225,766,600 6,002,407 0.690 2019-04-10
116 2019-04-11 8,759,140 -144,000 3.88 225,766,600 5,868,624 0.670 2019-04-09
117 2019-04-09 8,903,140 -330,000 3.94 225,766,600 6,143,167 0.690 2019-04-04
118 2019-04-08 9,233,140 -50,000 4.09 225,766,600 6,093,872 0.660 2019-04-03
119 2019-04-04 9,283,140 -50,000 4.11 225,766,600 5,848,378 0.630 2019-04-02
120 2019-04-03 9,333,140 -359,000 4.13 225,766,600 6,066,541 0.650 2019-04-01
121 2019-04-01 9,692,140 -170,000 4.29 225,766,600 5,815,284 0.600 2019-03-28
122 2019-03-28 9,862,140 -120,000 4.37 225,766,600 6,607,634 0.670 2019-03-26
123 2019-03-27 9,982,140 -30,000 4.42 225,766,600 6,089,105 0.610 2019-03-25
124 2019-03-26 10,012,140 -50,000 4.43 225,766,600 5,907,163 0.590 2019-03-22
125 2019-03-25 10,062,140 -70,000 4.46 225,766,600 5,232,313 0.520 2019-03-21
126 2019-03-22 10,132,140 -43,000 4.49 225,766,600 5,471,356 0.540 2019-03-20
127 2019-03-21 10,175,140 -89,000 4.51 225,766,600 5,291,073 0.520 2019-03-19
128 2019-03-20 10,264,140 -21,000 4.55 225,766,600 5,337,353 0.520 2019-03-18
129 2019-03-19 10,285,140 -80,000 4.56 225,766,600 5,451,124 0.530 2019-03-15
130 2019-03-14 10,365,140 -224,000 4.59 225,766,600 5,286,221 0.510 2019-03-12
131 2019-02-28 10,589,140 -27,000 4.69 225,766,600 5,188,679 0.490 2019-02-26
132 2019-02-27 10,616,140 -169,000 4.70 225,766,600 4,671,102 0.440 2019-02-25
133 2019-02-22 10,785,140 -936,000 4.78 225,766,600 4,098,353 0.380 2019-02-20
134 2019-02-19 11,721,140 -48,000 5.19 225,766,600 4,688,456 0.400 2019-02-15
135 2019-02-18 11,769,140 -322,000 5.21 225,766,600 4,589,965 0.390 2019-02-14
136 2019-02-15 12,091,140 -11,000 5.36 225,766,600 4,957,367 0.410 2019-02-13
137 2019-02-11 12,102,140 -104,000 5.36 225,766,600 4,356,770 0.360 2019-02-01
138 2019-02-01 12,206,140 -3,000 5.41 225,766,600 5,004,517 0.410 2019-01-30
139 2019-01-31 12,209,140 -40,000 5.41 225,766,600 4,883,656 0.400 2019-01-29
140 2019-01-29 12,249,140 -88,000 5.43 225,766,600 4,899,656 0.400 2019-01-25
141 2019-01-28 12,337,140 -77,000 5.46 225,766,600 4,934,856 0.400 2019-01-24
142 2019-01-25 12,414,140 -130,000 5.50 225,766,600 5,462,222 0.440 2019-01-23
143 2019-01-22 12,544,140 5,141,000 5.56 225,766,600 5,770,304 0.460 2019-01-18
144 2019-01-08 7,403,140 -90,000 3.28 225,766,600 3,849,633 0.520 2019-01-04
145 2019-01-03 7,493,140 -130,000 3.32 225,766,600 3,896,433 0.520 2018-12-28
146 2019-01-02 7,623,140 -74,000 3.38 225,766,600 4,192,727 0.550 2018-12-27
147 2018-12-05 7,697,140 -49,000 3.41 225,766,600 4,387,370 0.570 2018-12-03
148 2018-11-14 7,746,140 -1,000 3.43 225,766,600 4,027,993 0.520 2018-11-12
149 2018-08-29 7,747,140 -128,000 3.43 225,766,600 5,422,998 0.700 2018-08-27
150 2018-08-15 7,875,140 15,000 3.49 225,766,600 5,670,101 0.720 2018-08-13
151 2018-08-10 7,860,140 -105,000 3.48 225,766,600 5,895,105 0.750 2018-08-08
152 2018-06-13 7,965,140 425,000 3.53 225,766,600 6,053,506 0.760 2018-06-11
153 2018-06-12 7,540,140 708,000 3.34 225,766,600 5,655,105 0.750 2018-06-08
154 2018-06-11 6,832,140 1,868,000 3.03 225,766,600 4,919,141 0.720 2018-06-07
155 2018-05-10 4,964,140 -130,000 2.20 225,766,600 3,177,050 0.640 2018-05-08
156 2018-04-17 5,094,140 -69,000 2.26 225,766,600 2,801,777 0.550 2018-04-13
157 2018-03-29 5,163,140 19,000 2.29 225,766,600 2,788,096 0.540 2018-03-27
158 2018-03-22 5,144,140 50,000 2.28 225,766,600 2,932,160 0.570 2018-03-20
159 2018-02-23 5,094,140 19,000 2.26 225,766,600 2,903,660 0.570 2018-02-21
160 2018-02-22 5,075,140 -39,000 2.25 225,766,600 2,791,327 0.550 2018-02-20
161 2018-02-08 5,114,140 -28,000 2.27 225,766,600 3,068,484 0.600 2018-02-06
162 2018-02-07 5,142,140 -62,000 2.28 225,766,600 3,290,970 0.640 2018-02-05
163 2018-02-06 5,204,140 115,000 2.31 225,766,600 3,538,815 0.680 2018-02-02
164 2018-02-05 5,089,140 14,000 2.25 225,766,600 3,460,615 0.680 2018-02-01
165 2018-02-02 5,075,140 10,000 2.25 225,766,600 3,400,344 0.670 2018-01-31
166 2018-01-16 5,065,140 -120,000 2.24 225,766,600 3,444,295 0.680 2018-01-12
167 2018-01-12 5,185,140 120,000 2.30 225,766,600 3,577,747 0.690 2018-01-10
168 2018-01-09 5,065,140 -28,000 2.24 225,766,600 3,545,598 0.700 2018-01-05
169 2018-01-08 5,093,140 28,000 2.26 225,766,600 3,565,198 0.700 2018-01-04
170 2018-01-03 5,065,140 -50,000 2.24 225,766,600 3,545,598 0.700 2017-12-29
171 2017-12-29 5,115,140 50,000 2.27 225,766,600 3,529,447 0.690 2017-12-27
172 2017-12-27 5,065,140 2,250,000 2.24 225,766,600 3,748,204 0.740 2017-12-21
173 2017-12-22 2,815,140 -687,000 1.25 225,766,600 2,083,204 0.740 2017-12-20
174 2017-12-21 3,502,140 -77,000 1.55 225,766,600 2,486,519 0.710 2017-12-19
175 2017-12-20 3,579,140 27,000 1.59 225,766,600 2,576,981 0.720 2017-12-18
176 2017-12-15 3,552,140 -28,000 1.57 225,766,600 2,486,498 0.700 2017-12-13
177 2017-12-14 3,580,140 -300,000 1.59 225,766,600 2,649,304 0.740 2017-12-12
178 2017-12-12 3,880,140 15,000 1.72 225,766,600 3,026,509 0.780 2017-12-08
179 2017-12-08 3,865,140 -403,920 1.71 225,766,600 3,439,975 0.890 2017-12-06
180 2017-11-29 4,269,060 -188,000 1.89 225,766,600 3,287,176 0.770 2017-11-27
181 2017-11-23 4,457,060 588,000 1.97 225,766,600 3,565,648 0.800 2017-11-21
182 2017-11-21 3,869,060 13,000 1.71 225,766,600 2,979,176 0.770 2017-11-17
183 2017-11-20 3,856,060 -35,000 1.71 225,766,600 3,007,727 0.780 2017-11-16
184 2017-11-17 3,891,060 -30,000 1.72 225,766,600 3,151,759 0.810 2017-11-15
185 2017-11-15 3,921,060 -22,000 1.74 225,766,600 3,097,637 0.790 2017-11-13
186 2017-11-14 3,943,060 -63,000 1.75 225,766,600 3,233,309 0.820 2017-11-10
187 2017-11-13 4,006,060 130,000 1.77 225,766,600 3,405,151 0.850 2017-11-09
188 2017-11-07 3,876,060 23,000 1.72 225,766,600 2,907,045 0.750 2017-11-03
189 2017-11-06 3,853,060 30,000 1.71 225,766,600 3,043,917 0.790 2017-11-02
190 2017-11-03 3,823,060 -30,000 1.69 225,766,600 2,905,526 0.760 2017-11-01
191 2017-11-02 3,853,060 30,000 1.71 225,766,600 2,966,856 0.770 2017-10-31
192 2017-11-01 3,823,060 -120,000 1.69 225,766,600 2,981,987 0.780 2017-10-30
193 2017-10-31 3,943,060 -159,000 1.75 225,766,600 2,957,295 0.750 2017-10-27
194 2017-10-30 4,102,060 49,000 1.82 225,766,600 3,240,627 0.790 2017-10-26
195 2017-10-25 4,053,060 -100,000 1.80 225,766,600 3,201,917 0.790 2017-10-23
196 2017-10-24 4,153,060 22,000 1.84 225,766,600 3,363,979 0.810 2017-10-20
197 2017-10-23 4,131,060 30,000 1.83 225,766,600 3,304,848 0.800 2017-10-19
198 2017-10-20 4,101,060 -40,000 1.82 225,766,600 3,362,869 0.820 2017-10-18
199 2017-10-19 4,141,060 19,800 1.83 225,766,600 3,437,080 0.830 2017-10-17
200 2017-10-18 4,121,260 27,000 1.83 225,766,600 3,544,284 0.860 2017-10-16
201 2017-10-17 4,094,260 -679,000 1.81 225,766,600 3,848,604 0.940 2017-10-13
202 2017-10-16 4,773,260 -5,000 2.11 225,766,600 3,818,608 0.800 2017-10-12
203 2017-10-13 4,778,260 1,578,000 2.12 225,766,600 3,822,608 0.800 2017-10-11
204 2017-10-12 3,200,260 -351,000 1.42 225,766,600 2,752,224 0.860 2017-10-10
205 2017-10-11 3,551,260 419,000 1.57 225,766,600 3,657,798 1.030 2017-10-09
206 2017-10-10 3,132,260 317,000 1.39 225,766,600 2,756,389 0.880 2017-10-06
207 2017-10-06 2,815,260 -50,000 1.25 225,766,600 1,942,529 0.690 2017-10-03
208 2017-10-03 2,865,260 50,000 1.27 225,766,600 1,977,029 0.690 2017-09-28
209 2017-09-28 2,815,260 -120,000 1.25 225,766,600 1,942,529 0.690 2017-09-26
210 2017-09-27 2,935,260 120,000 1.30 225,766,600 2,025,329 0.690 2017-09-25
211 2017-09-20 2,815,260 17,000 1.25 225,766,600 1,970,682 0.700 2017-09-18
212 2017-09-19 2,798,260 -80,000 1.24 225,766,600 1,986,765 0.710 2017-09-15
213 2017-09-18 2,878,260 100,000 1.27 225,766,600 1,985,999 0.690 2017-09-14
214 2017-09-15 2,778,260 -30,000 1.23 225,766,600 2,167,043 0.780 2017-09-13
215 2017-09-14 2,808,260 -70,000 1.24 225,766,600 2,106,195 0.750 2017-09-12
216 2017-09-13 2,878,260 50,000 1.27 225,766,600 2,187,478 0.760 2017-09-11
217 2017-09-12 2,828,260 -38,000 1.25 225,766,600 2,206,043 0.780 2017-09-08
218 2017-09-11 2,866,260 88,000 1.27 225,766,600 2,178,358 0.760 2017-09-07
219 2017-09-08 2,778,260 -54,000 1.23 225,766,600 2,222,608 0.800 2017-09-06
220 2017-09-07 2,832,260 44,000 1.25 225,766,600 2,379,098 0.840 2017-09-05
221 2017-09-06 2,788,260 -20,000 1.24 225,766,600 1,979,665 0.710 2017-09-04
222 2017-09-05 2,808,260 -100,000 1.24 225,766,600 2,134,278 0.760 2017-09-01
223 2017-09-04 2,908,260 -154,000 1.29 225,766,600 1,919,452 0.660 2017-08-31
224 2017-08-31 3,062,260 -146,000 1.36 225,766,600 2,143,582 0.700 2017-08-29
225 2017-08-30 3,208,260 -450,000 1.42 225,766,600 2,213,699 0.690 2017-08-28
226 2017-08-29 3,658,260 -635,000 1.62 225,766,600 2,560,782 0.700 2017-08-25
227 2017-08-14 4,293,260 -28,000 1.90 225,766,600 3,305,810 0.770 2017-08-10
228 2017-08-11 4,321,260 20,000 1.91 225,766,600 3,457,008 0.800 2017-08-09
229 2017-08-10 4,301,260 -22,000 1.91 225,766,600 3,613,058 0.840 2017-08-08
230 2017-08-09 4,323,260 -6,000 1.91 225,766,600 3,761,236 0.870 2017-08-07
231 2017-08-08 4,329,260 10,000 1.92 225,766,600 3,679,871 0.850 2017-08-04
232 2017-08-07 4,319,260 -152,000 1.91 225,766,600 3,714,564 0.860 2017-08-03
233 2017-08-04 4,471,260 76,000 1.98 225,766,600 4,068,847 0.910 2017-08-02
234 2017-08-03 4,395,260 -8,000 1.95 225,766,600 4,043,639 0.920 2017-08-01
235 2017-08-02 4,403,260 -200,000 1.95 225,766,600 3,874,869 0.880 2017-07-31
236 2017-08-01 4,603,260 118,000 2.04 225,766,600 4,327,064 0.940 2017-07-28
237 2017-07-31 4,485,260 -50,000 1.99 225,766,600 4,440,407 0.990 2017-07-27
238 2017-07-28 4,535,260 223,200 2.01 225,766,600 3,764,266 0.830 2017-07-26
239 2017-07-27 4,312,060 30,000 1.91 225,766,600 3,363,407 0.780 2017-07-25
240 2017-07-26 4,282,060 654,000 1.90 225,766,600 3,125,904 0.730 2017-07-24
241 2017-07-25 3,628,060 -105,000 1.61 225,766,600 2,684,764 0.740 2017-07-21
242 2017-07-24 3,733,060 271,000 1.65 225,766,600 2,799,795 0.750 2017-07-20
243 2017-07-21 3,462,060 535,000 1.53 225,766,600 2,492,683 0.720 2017-07-19
244 2017-07-20 2,927,060 30,000 1.30 225,766,600 2,078,213 0.710 2017-07-18
245 2017-07-19 2,897,060 10,000 1.28 225,766,600 2,056,913 0.710 2017-07-17
246 2017-07-18 2,887,060 -208,000 1.28 225,766,600 2,280,777 0.790 2017-07-14
247 2017-07-17 3,095,060 -80,000 1.37 225,766,600 2,630,801 0.850 2017-07-13
248 2017-07-14 3,175,060 128,000 1.41 225,766,600 2,730,552 0.860 2017-07-12
249 2017-07-13 3,047,060 -90,000 1.35 225,766,600 2,620,472 0.860 2017-07-11
250 2017-07-12 3,137,060 35,000 1.39 225,766,600 2,760,613 0.880 2017-07-10
251 2017-07-11 3,102,060 185,000 1.37 225,766,600 2,791,854 0.900 2017-07-07
252 2017-07-10 2,917,060 -26,480 1.29 225,766,600 2,567,013 0.880 2017-07-06
253 2017-07-07 2,943,540 20,000 1.30 225,766,600 2,148,784 0.730 2017-07-05
254 2017-07-06 2,923,540 -10,000 1.29 225,766,600 2,280,361 0.780 2017-07-04
255 2017-07-05 2,933,540 18,000 1.30 225,766,600 2,816,198 0.960 2017-07-03
256 2017-07-04 2,915,540 170,000 1.29 225,766,600 3,207,094 1.100 2017-06-30
257 2017-07-03 2,745,540 -234,000 1.22 225,766,600 3,294,648 1.200 2017-06-29
258 2017-06-30 2,979,540 376,640 1.32 225,766,600 1,996,292 0.670 2017-06-28
259 2017-06-29 2,602,900 -900,000 1.15 225,766,600 3,227,596 1.240 2017-06-27
260 2017-06-28 3,502,900 -10,000 1.55 225,766,600 8,722,221 2.490 2017-06-26
261 2017-06-23 3,512,900 -400,000 1.56 225,766,600 8,747,121 2.490 2017-06-21
262 2017-06-06 3,912,900 3,000 1.73 225,766,600 10,760,475 2.750 2017-06-02
263 2017-04-20 3,909,900 15,000 1.73 225,766,600 10,752,225 2.750 2017-04-18
264 2017-04-19 3,894,900 -175,200 1.73 225,766,600 12,074,190 3.100 2017-04-13
265 2017-04-12 4,070,100 -1,200,040 1.80 225,766,600 9,442,632 2.320 2017-04-10
266 2017-03-30 5,270,140 1,000 2.33 225,766,600 12,648,336 2.400 2017-03-28
267 2017-03-29 5,269,140 -3,700,000 2.33 225,766,600 12,962,084 2.460 2017-03-27
268 2017-03-01 8,969,140 2,000 3.97 225,766,600 24,216,678 2.700 2017-02-27
269 2017-02-22 8,967,140 -62,000 3.97 225,766,600 21,341,793 2.380 2017-02-20
270 2016-11-21 9,029,140 -2,000 4.00 225,766,600 25,733,049 2.850 2016-11-17
271 2016-10-31 9,031,140 2,000 4.00 225,766,600 24,384,078 2.700 2016-10-27
272 2016-10-12 9,029,140 -10,000 4.00 225,766,600 24,830,135 2.750 2016-10-07
273 2016-10-05 9,039,140 18,000 4.00 225,766,600 26,213,506 2.900 2016-10-03
274 2016-10-03 9,021,140 140,000 4.00 225,766,600 26,161,306 2.900 2016-09-29
275 2016-09-13 8,881,140 -4,000 4.72 188,166,600 23,979,078 2.700 2016-09-09
276 2016-09-12 8,885,140 4,000 4.72 188,166,600 22,212,850 2.500 2016-09-08
277 2016-09-05 8,881,140 -10,000 4.72 188,166,600 23,535,021 2.650 2016-09-01
278 2016-08-23 8,891,140 23,000 4.73 188,166,600 23,116,964 2.600 2016-08-19
279 2016-08-17 8,868,140 7,000 4.71 188,166,600 25,717,606 2.900 2016-08-15
280 2016-08-16 8,861,140 2,000 4.71 188,166,600 25,697,306 2.900 2016-08-12
281 2016-08-04 8,859,140 4,995,000 4.71 188,166,600 20,376,022 2.300 2016-08-01
282 2016-08-03 3,864,140 5,000 2.05 188,166,600 9,119,370 2.360 2016-07-29
283 2016-08-01 3,859,140 7,000 2.05 188,166,600 9,146,162 2.370 2016-07-28
284 2016-07-29 3,852,140 3,000 2.05 188,166,600 11,556,420 3.000 2016-07-27
285 2016-06-15 3,849,140 -100,840 2.05 188,166,600 14,626,732 3.800 2016-06-13
286 2016-05-31 3,949,980 -960 2.10 188,166,600 15,602,421 3.950 2016-05-27
287 2016-05-09 3,950,940 -100,000 2.10 188,166,600 15,211,119 3.850 2016-05-05
288 2016-04-19 4,050,940 -4,000 2.15 188,166,600 14,178,290 3.500 2016-04-15
289 2016-04-07 4,054,940 -2,000 2.15 188,166,600 13,584,049 3.350 2016-04-05
290 2016-04-06 4,056,940 1,000 2.16 188,166,600 12,982,208 3.200 2016-04-01
291 2016-03-30 4,055,940 1,000 2.16 188,166,600 13,790,196 3.400 2016-03-24
292 2016-03-24 4,054,940 -18,000 2.15 188,166,600 14,597,784 3.600 2016-03-22
293 2016-03-16 4,072,940 -30,000 2.16 188,166,600 14,458,937 3.550 2016-03-14
294 2016-03-11 4,102,940 -13,000 2.18 188,166,600 12,924,261 3.150 2016-03-09
295 2016-03-10 4,115,940 12,000 2.19 188,166,600 12,142,023 2.950 2016-03-08
296 2016-03-09 4,103,940 760 2.18 188,166,600 12,927,411 3.150 2016-03-07
297 2016-03-08 4,103,180 -3,000 2.18 188,166,600 13,130,176 3.200 2016-03-04
298 2016-03-07 4,106,180 -59,000 2.18 188,166,600 13,139,776 3.200 2016-03-03
299 2016-03-04 4,165,180 1,240,520 2.21 188,166,600 12,912,058 3.100 2016-03-02
300 2016-03-03 2,924,660 -61,000 1.55 188,166,600 9,066,446 3.100 2016-03-01
301 2016-02-29 2,985,660 -94,000 1.59 188,166,600 9,404,829 3.150 2016-02-25
302 2016-02-26 3,079,660 -112,000 1.64 188,166,600 10,008,895 3.250 2016-02-24
303 2016-02-25 3,191,660 -131,000 1.70 188,166,600 10,213,312 3.200 2016-02-23
304 2016-02-24 3,322,660 -198,000 1.77 188,166,600 10,632,512 3.200 2016-02-22
305 2016-02-23 3,520,660 -137,000 1.87 188,166,600 11,266,112 3.200 2016-02-19
306 2016-02-11 3,657,660 -60,000 1.94 188,166,600 12,801,810 3.500 2016-02-04
307 2016-02-05 3,717,660 -14,000 1.98 188,166,600 12,825,927 3.450 2016-02-03
308 2016-02-04 3,731,660 -46,000 1.98 188,166,600 12,314,478 3.300 2016-02-02
309 2016-01-29 3,777,660 -30,000 2.01 188,166,600 13,221,810 3.500 2016-01-27
310 2016-01-27 3,807,660 -10,000 2.02 188,166,600 12,946,044 3.400 2016-01-25
311 2016-01-26 3,817,660 -20,000 2.03 188,166,600 11,834,746 3.100 2016-01-22
312 2016-01-25 3,837,660 -225,000 2.04 188,166,600 11,321,097 2.950 2016-01-21
313 2016-01-21 4,062,660 -11,000 2.16 188,166,600 12,391,113 3.050 2016-01-19
314 2016-01-20 4,073,660 1,839,360 2.16 188,166,600 10,795,199 2.650 2016-01-18
315 2016-01-19 2,234,300 23,000 10.69 20,907,400 5,920,895 2.650 2016-01-15
316 2016-01-18 2,211,300 -103,000 10.58 20,907,400 5,638,815 2.550 2016-01-14
317 2016-01-15 2,314,300 -37,000 11.07 20,907,400 5,901,465 2.550 2016-01-13
318 2016-01-14 2,351,300 -125,000 11.25 20,907,400 5,690,146 2.420 2016-01-12
319 2016-01-13 2,476,300 -9,000 11.84 20,907,400 6,314,565 2.550 2016-01-11
320 2016-01-12 2,485,300 2,840 11.89 20,907,400 6,710,310 2.700 2016-01-08
321 2016-01-11 2,482,460 65,000 11.87 20,907,400 6,578,519 2.650 2016-01-07
322 2016-01-08 2,417,460 -50,720 11.56 20,907,400 6,768,888 2.800 2016-01-06
323 2016-01-07 2,468,180 42,920 11.81 20,907,400 7,034,313 2.850 2016-01-05
324 2016-01-06 2,425,260 21,680 11.60 20,907,400 6,790,728 2.800 2016-01-04
325 2016-01-05 2,403,580 320 11.50 20,907,400 7,451,098 3.100 2015-12-30
326 2016-01-04 2,403,260 16,000 11.49 20,907,400 6,729,128 2.800 2015-12-29
327 2015-12-30 2,387,260 12,960 11.42 20,907,400 6,684,328 2.800 2015-12-28
328 2015-12-29 2,374,300 -3,680 11.36 20,907,400 6,291,895 2.650 2015-12-23
329 2015-12-28 2,377,980 -4,320 11.37 20,907,400 6,182,748 2.600 2015-12-22
330 2015-12-22 2,382,300 -4,000 11.39 20,907,400 6,074,865 2.550 2015-12-18
331 2015-12-21 2,386,300 -22,400 11.41 20,907,400 6,204,380 2.600 2015-12-17
332 2015-12-18 2,408,700 4,000 11.52 20,907,400 6,503,490 2.700 2015-12-16
333 2015-12-17 2,404,700 -8,000 11.50 20,907,400 6,853,395 2.850 2015-12-15
334 2015-12-16 2,412,700 8,000 11.54 20,907,400 7,600,005 3.150 2015-12-14
335 2015-12-10 2,404,700 -1,920 11.50 20,907,400 8,656,920 3.600 2015-12-08
336 2015-12-03 2,406,620 -15,040 11.51 20,907,400 9,385,818 3.900 2015-12-01
337 2015-12-02 2,421,660 -160 11.58 20,907,400 8,717,976 3.600 2015-11-30
338 2015-12-01 2,421,820 13,920 11.58 20,907,400 8,960,734 3.700 2015-11-27
339 2015-11-30 2,407,900 800 11.52 20,907,400 9,270,415 3.850 2015-11-26
340 2015-11-27 2,407,100 -4,000 11.51 20,907,400 9,869,110 4.100 2015-11-25
341 2015-11-24 2,411,100 -14,400 11.53 20,907,400 10,367,730 4.300 2015-11-20
342 2015-11-20 2,425,500 1,280 11.60 20,907,400 10,672,200 4.400 2015-11-18
343 2015-11-16 2,424,220 4,000 11.60 20,907,400 11,757,467 4.850 2015-11-12
344 2015-11-12 2,420,220 -4,000 11.58 20,907,400 10,527,957 4.350 2015-11-10
345 2015-10-30 2,424,220 -480 11.60 20,907,400 10,181,724 4.200 2015-10-28
346 2015-10-27 2,424,700 -1,440 11.60 20,907,400 10,789,915 4.450 2015-10-23
347 2015-10-20 2,426,140 -960 11.60 20,907,400 11,402,858 4.700 2015-10-16
348 2015-10-19 2,427,100 3,680 11.61 20,907,400 10,921,950 4.500 2015-10-15
349 2015-10-15 2,423,420 -320 11.59 20,907,400 10,905,390 4.500 2015-10-13
350 2015-10-07 2,423,740 -23,200 11.59 20,907,400 9,816,147 4.050 2015-10-05
351 2015-10-06 2,446,940 320 11.70 20,907,400 10,032,454 4.100 2015-10-02
352 2015-10-05 2,446,620 -101,760 11.70 20,907,400 9,786,480 4.000 2015-09-30
353 2015-10-02 2,548,380 475,840 12.19 20,907,400 10,066,101 3.950 2015-09-29
354 2015-09-30 2,072,540 1,280 9.91 20,907,400 8,393,787 4.050 2015-09-25
355 2015-09-24 2,071,260 320 9.91 20,907,400 8,699,292 4.200 2015-09-22
356 2015-09-21 2,070,940 320 9.91 20,907,400 9,215,683 4.450 2015-09-17
357 2015-09-17 2,070,620 160 9.90 20,907,400 9,628,383 4.650 2015-09-15
358 2015-09-16 2,070,460 -800 9.90 20,907,400 10,041,731 4.850 2015-09-14
359 2015-09-14 2,071,260 -4,960 9.91 20,907,400 9,320,670 4.500 2015-09-10
360 2015-09-11 2,076,220 -4,640 9.93 20,907,400 14,741,162 7.100 2015-09-09
361 2015-09-10 2,080,860 640 9.95 20,907,400 14,045,805 6.750 2015-09-08
362 2015-09-09 2,080,220 800 9.95 20,907,400 14,145,496 6.800 2015-09-07
363 2015-09-08 2,079,420 -1,440 9.95 20,907,400 13,308,288 6.400 2015-09-04
364 2015-09-07 2,080,860 -2,720 9.95 20,907,400 13,421,547 6.450 2015-09-02
365 2015-09-04 2,083,580 -4,320 9.97 20,907,400 14,585,060 7.000 2015-09-01
366 2015-09-02 2,087,900 6,880 9.99 20,907,400 14,824,090 7.100 2015-08-31
367 2015-09-01 2,081,020 -8,320 9.95 20,907,400 15,087,395 7.250 2015-08-28
368 2015-08-31 2,089,340 640 9.99 20,907,400 14,625,380 7.000 2015-08-27
369 2015-08-28 2,088,700 160 9.99 20,907,400 13,680,985 6.550 2015-08-26
370 2015-08-27 2,088,540 -640 9.99 20,907,400 14,410,926 6.900 2015-08-25
371 2015-08-26 2,089,180 -1,120 9.99 20,907,400 15,564,391 7.450 2015-08-24
372 2015-08-25 2,090,300 13,600 10.00 20,907,400 18,290,125 8.750 2015-08-21
373 2015-08-24 2,076,700 -12,480 9.93 20,907,400 19,001,805 9.150 2015-08-20
374 2015-08-21 2,089,180 -1,920 9.99 20,907,400 20,369,505 9.750 2015-08-19
375 2015-08-20 2,091,100 3,520 10.00 20,907,400 20,597,335 9.850 2015-08-18
376 2015-08-19 2,087,580 -160 9.98 20,907,400 21,710,832 10.40 2015-08-17
377 2015-08-18 2,087,740 9,440 9.99 20,907,400 21,399,335 10.25 2015-08-14
378 2015-08-14 2,078,300 -7,200 9.94 20,907,400 19,224,275 9.250 2015-08-12
379 2015-08-13 2,085,500 10,720 9.97 20,907,400 20,229,350 9.700 2015-08-11
380 2015-08-12 2,074,780 1,280 9.92 20,907,400 20,436,583 9.850 2015-08-10
381 2015-08-11 2,073,500 1,600 9.92 20,907,400 20,423,975 9.850 2015-08-07
382 2015-08-10 2,071,900 -13,600 9.91 20,907,400 20,408,215 9.850 2015-08-06
383 2015-08-07 2,085,500 640 9.97 20,907,400 21,584,925 10.35 2015-08-05
384 2015-08-06 2,084,860 -9,600 9.97 20,907,400 21,161,329 10.15 2015-08-04
385 2015-08-05 2,094,460 12,800 10.02 20,907,400 21,363,492 10.20 2015-08-03
386 2015-08-04 2,081,660 800 9.96 20,907,400 22,586,011 10.85 2015-07-31
387 2015-08-03 2,080,860 3,520 9.95 20,907,400 22,369,245 10.75 2015-07-30
388 2015-07-31 2,077,340 6,240 9.94 20,907,400 22,539,139 10.85 2015-07-29
389 2015-07-30 2,071,100 -7,520 9.91 20,907,400 21,539,440 10.40 2015-07-28
390 2015-07-29 2,078,620 1,760 9.94 20,907,400 22,553,027 10.85 2015-07-27
391 2015-07-28 2,076,860 800 9.93 20,907,400 24,818,477 11.95 2015-07-24
392 2015-07-27 2,076,060 6,240 9.93 20,907,400 24,808,917 11.95 2015-07-23
393 2015-07-24 2,069,820 -3,680 9.90 20,907,400 24,320,385 11.75 2015-07-22
394 2015-07-23 2,073,500 -2,560 9.92 20,907,400 25,089,350 12.10 2015-07-21
395 2015-07-22 2,076,060 8,800 9.93 20,907,400 25,224,129 12.15 2015-07-20
396 2015-07-21 2,067,260 640 9.89 20,907,400 25,530,661 12.35 2015-07-17
397 2015-07-16 2,066,620 1,600 9.88 20,907,400 25,832,750 12.50 2015-07-14
398 2015-07-09 2,065,020 -1,760 9.88 20,907,400 20,650,200 10.00 2015-07-07
399 2015-07-08 2,066,780 1,280 9.89 20,907,400 23,664,631 11.45 2015-07-06
400 2015-07-07 2,065,500 -7,360 9.88 20,907,400 27,367,875 13.25 2015-07-03
401 2015-07-06 2,072,860 320 9.91 20,907,400 31,611,115 15.25 2015-07-02
402 2015-07-03 2,072,540 160 9.91 20,907,400 33,160,640 16.00 2015-06-30
403 2015-07-02 2,072,380 -12,480 9.91 20,907,400 32,121,890 15.50 2015-06-29
404 2015-06-30 2,084,860 1,120 9.97 20,907,400 34,921,405 16.75 2015-06-26
405 2015-06-29 2,083,740 -30,240 9.97 20,907,400 38,549,190 18.50 2015-06-25
406 2015-06-26 2,113,980 15,680 10.11 20,907,400 39,108,630 18.50 2015-06-24
407 2015-06-25 2,098,300 -1,440 10.04 20,907,400 35,671,100 17.00 2015-06-23
408 2015-06-24 2,099,740 31,040 10.04 20,907,400 31,496,100 15.00 2015-06-22
409 2015-06-23 2,068,700 -44,000 9.89 20,907,400 31,030,500 15.00 2015-06-19
410 2015-06-22 2,112,700 -1,760 10.11 20,907,400 31,690,500 15.00 2015-06-18
411 2015-06-19 2,114,460 2,560 10.11 20,907,400 34,888,590 16.50 2015-06-17
412 2015-06-18 2,111,900 -160 10.10 20,907,400 34,846,350 16.50 2015-06-16
413 2015-06-17 2,112,060 -6,240 10.10 20,907,400 35,905,020 17.00 2015-06-15
414 2015-06-16 2,118,300 3,200 10.13 20,907,400 39,188,550 18.50 2015-06-12
415 2015-06-15 2,115,100 -2,400 10.12 20,907,400 37,014,250 17.50 2015-06-11
416 2015-06-12 2,117,500 -800 10.13 20,907,400 32,821,250 15.50 2015-06-10
417 2015-06-11 2,118,300 480 10.13 20,907,400 34,951,950 16.50 2015-06-09
418 2015-06-10 2,117,820 -5,280 10.13 20,907,400 38,120,760 18.00 2015-06-08
419 2015-06-09 2,123,100 4,960 10.15 20,907,400 40,338,900 19.00 2015-06-05
420 2015-06-08 2,118,140 320 10.13 20,907,400 40,774,195 19.25 2015-06-04
421 2015-06-05 2,117,820 32,640 10.13 20,907,400 41,826,945 19.75 2015-06-03
422 2015-06-04 2,085,180 -3,840 9.97 20,907,400 39,618,420 19.00 2015-06-02
423 2015-06-03 2,089,020 1,920 9.99 20,907,400 42,302,655 20.25 2015-06-01
424 2015-06-02 2,087,100 -1,120 9.98 20,907,400 40,176,675 19.25 2015-05-29
425 2015-06-01 2,088,220 -480 11.41 18,307,400 40,720,290 19.50 2015-05-28
426 2015-05-29 2,088,700 -21,600 11.41 18,307,400 41,774,000 20.00 2015-05-27
427 2015-05-28 2,110,300 28,000 11.53 18,307,400 40,095,700 19.00 2015-05-26
428 2015-05-27 2,082,300 -36,680 11.37 18,307,400 35,919,675 17.25 2015-05-22
429 2015-05-26 2,118,980 -5,280 11.57 18,307,400 33,903,680 16.00 2015-05-21
430 2015-05-22 2,124,260 -3,040 11.60 18,307,400 33,457,095 15.75 2015-05-20
431 2015-05-21 2,127,300 21,920 11.62 18,307,400 30,845,850 14.50 2015-05-19
432 2015-05-20 2,105,380 16,000 11.50 18,307,400 27,369,940 13.00 2015-05-18
433 2015-05-19 2,089,380 15,520 11.41 18,307,400 26,117,250 12.50 2015-05-15
434 2015-05-14 2,073,860 -4,000 11.33 18,307,400 31,107,900 15.00 2015-05-12
435 2015-05-13 2,077,860 1,440 11.35 18,307,400 30,648,435 14.75 2015-05-11
436 2015-05-12 2,076,420 18,240 11.34 18,307,400 31,146,300 15.00 2015-05-08
437 2015-05-08 2,058,180 -1,120 11.24 18,307,400 34,474,515 16.75 2015-05-06
438 2015-05-07 2,059,300 3,680 11.25 18,307,400 30,374,675 14.75 2015-05-05
439 2015-05-06 2,055,620 4,640 11.23 18,307,400 31,862,110 15.50 2015-05-04
440 2015-05-04 2,050,980 160 11.20 18,307,400 31,277,445 15.25 2015-04-29
441 2015-04-29 2,050,820 -32,000 11.20 18,307,400 31,787,710 15.50 2015-04-27
442 2015-04-28 2,082,820 -9,120 11.38 18,307,400 31,242,300 15.00 2015-04-24
443 2015-04-22 2,091,940 -640 11.43 18,307,400 29,810,145 14.25 2015-04-20
444 2015-04-21 2,092,580 3,040 11.43 18,307,400 29,296,120 14.00 2015-04-17
445 2015-04-20 2,089,540 -22,080 11.41 18,307,400 26,641,635 12.75 2015-04-16
446 2015-04-17 2,111,620 -24,160 11.53 18,307,400 26,395,250 12.50 2015-04-15
447 2015-04-15 2,135,780 6,240 11.67 18,307,400 27,231,195 12.75 2015-04-13
448 2015-04-13 2,129,540 -4,640 11.63 18,307,400 26,619,250 12.50 2015-04-09
449 2015-04-02 2,134,180 -960 11.66 18,307,400 24,009,525 11.25 2015-03-31
450 2015-03-24 2,135,140 960 11.66 18,307,400 23,913,568 11.20 2015-03-20
451 2015-03-20 2,134,180 4,000 11.66 18,307,400 31,479,155 14.75 2015-03-18
452 2015-03-19 2,130,180 1,920 11.64 18,307,400 31,952,700 15.00 2015-03-17
453 2015-03-18 2,128,260 -330,000 11.63 18,307,400 32,455,965 15.25 2015-03-16
454 2015-03-16 2,458,260 -1,600 13.43 18,307,400 36,873,900 15.00 2015-03-12
455 2015-03-12 2,459,860 1,600 13.44 18,307,400 39,357,760 16.00 2015-03-10
456 2015-03-10 2,458,260 -320 13.43 18,307,400 38,103,030 15.50 2015-03-06
457 2015-03-09 2,458,580 6,880 13.43 18,307,400 36,878,700 15.00 2015-03-05
458 2015-01-23 2,451,700 -1,200 13.39 18,307,400 38,001,350 15.50 2015-01-21
459 2014-12-22 2,452,900 1,280 13.40 18,307,400 41,699,300 17.00 2014-12-18
460 2014-12-17 2,451,620 -4,000 13.39 18,307,400 42,290,445 17.25 2014-12-15
461 2014-11-28 2,455,620 2,400 14.07 17,447,400 46,042,875 18.75 2014-11-26
462 2014-10-31 2,453,220 3,360 14.06 17,447,400 45,997,875 18.75 2014-10-29
463 2014-10-29 2,449,860 -5,440 14.04 17,447,400 47,159,805 19.25 2014-10-27
464 2014-10-28 2,455,300 -1,600 14.07 17,447,400 46,036,875 18.75 2014-10-24
465 2014-10-27 2,456,900 2,400 14.08 17,447,400 47,295,325 19.25 2014-10-23
466 2014-10-21 2,454,500 3,520 14.07 17,447,400 44,181,000 18.00 2014-10-17
467 2014-10-17 2,450,980 3,040 14.05 17,447,400 46,568,620 19.00 2014-10-15
468 2014-10-08 2,447,940 -17,600 14.03 17,447,400 48,958,800 20.00 2014-10-06
469 2014-10-06 2,465,540 -3,680 14.13 17,447,400 46,845,260 19.00 2014-09-30
470 2014-10-03 2,469,220 -32,800 14.15 17,447,400 46,915,180 19.00 2014-09-29
471 2014-09-30 2,502,020 -13,920 14.34 17,447,400 50,665,905 20.25 2014-09-26
472 2014-09-24 2,515,940 -2,720 14.42 17,447,400 42,141,995 16.75 2014-09-22
473 2014-09-23 2,518,660 -3,411,520 14.44 17,447,400 44,076,550 17.50 2014-09-19
474 2014-09-16 5,930,180 160 33.99 17,447,400 108,225,785 18.25 2014-09-12
475 2014-09-15 5,930,020 -1,280 33.99 17,447,400 106,740,360 18.00 2014-09-11
476 2014-09-12 5,931,300 160 34.00 17,447,400 109,729,050 18.50 2014-09-10
477 2014-09-10 5,931,140 -11,200 33.99 17,447,400 103,794,950 17.50 2014-09-05
478 2014-09-04 5,942,340 800 34.06 17,447,400 109,933,290 18.50 2014-09-02
479 2014-09-03 5,941,540 800 34.05 17,447,400 105,462,335 17.75 2014-09-01
480 2014-08-28 5,940,740 800 34.05 17,447,400 112,874,060 19.00 2014-08-26
481 2014-08-27 5,939,940 960 34.04 17,447,400 109,888,890 18.50 2014-08-25
482 2014-08-26 5,938,980 -12,000 34.04 17,447,400 112,840,620 19.00 2014-08-22
483 2014-08-25 5,950,980 -5,600 34.11 17,447,400 110,093,130 18.50 2014-08-21
484 2014-08-21 5,956,580 320 34.14 17,447,400 116,153,310 19.50 2014-08-19
485 2014-08-18 5,956,260 -22,400 34.14 17,447,400 113,168,940 19.00 2014-08-14
486 2014-08-15 5,978,660 -68,960 34.27 17,447,400 116,583,870 19.50 2014-08-13
487 2014-08-14 6,047,620 -244,320 34.66 17,447,400 122,464,305 20.25 2014-08-12
488 2014-08-13 6,291,940 -120,000 36.06 17,447,400 125,838,800 20.00 2014-08-11
489 2014-08-08 6,411,940 400,000 36.75 17,447,400 118,620,890 18.50 2014-08-06
490 2014-08-07 6,011,940 -12,480 34.46 17,447,400 109,717,905 18.25 2014-08-05
491 2014-08-06 6,024,420 -3,200 34.53 17,447,400 114,463,980 19.00 2014-08-04
492 2014-08-04 6,027,620 -7,200 34.55 17,447,400 117,538,590 19.50 2014-07-31
493 2014-08-01 6,034,820 -24,320 34.59 17,447,400 120,696,400 20.00 2014-07-30
494 2014-07-31 6,059,140 -13,440 34.73 17,447,400 116,638,445 19.25 2014-07-29
495 2014-07-30 6,072,580 -39,840 34.81 17,447,400 119,933,455 19.75 2014-07-28
496 2014-07-29 6,112,420 -100,320 35.03 17,447,400 129,888,925 21.25 2014-07-25
497 2014-07-28 6,212,740 -25,520 35.61 17,447,400 138,233,465 22.25 2014-07-24
498 2014-07-25 6,238,260 -32,560 35.75 17,447,400 123,205,635 19.75 2014-07-23
499 2014-07-23 6,270,820 625,120 35.94 17,447,400 92,494,595 14.75 2014-07-21
500 2014-07-16 5,645,700 -30,000 48.54 11,631,600 79,039,800 14.00 2014-07-14
501 2014-07-15 5,675,700 -1,120 48.80 11,631,600 85,135,500 15.00 2014-07-11
502 2014-07-07 5,676,820 400,000 48.81 11,631,600 93,667,530 16.50 2014-07-03
503 2014-07-04 5,276,820 2,000 45.37 11,631,600 85,748,325 16.25 2014-07-02
504 2014-06-26 5,274,820 2,000 45.35 11,631,600 89,671,940 17.00 2014-06-24
505 2014-06-24 5,272,820 -11,440 45.33 11,631,600 93,592,555 17.75 2014-06-20
506 2014-06-20 5,284,260 -3,760 45.43 11,631,600 103,043,070 19.50 2014-06-18
507 2014-06-19 5,288,020 -3,040 45.46 11,631,600 103,116,390 19.50 2014-06-17
508 2014-06-18 5,291,060 2,000 45.49 11,631,600 92,593,550 17.50 2014-06-16
509 2014-06-17 5,289,060 -1,440 45.47 11,631,600 93,880,815 17.75 2014-06-13
510 2014-06-16 5,290,500 -960 45.48 11,631,600 91,261,125 17.25 2014-06-12
511 2014-05-13 5,291,460 -2,000 45.49 11,631,600 121,703,580 23.00 2014-05-09
512 2014-04-30 5,293,460 -80 45.51 11,631,600 132,336,500 25.00 2014-04-28
513 2014-04-29 5,293,540 -3,680 45.51 11,631,600 137,632,040 26.00 2014-04-25
514 2014-04-24 5,297,220 -1,680 45.54 11,631,600 143,024,940 27.00 2014-04-22
515 2014-04-17 5,298,900 -2,560 45.56 11,631,600 140,420,850 26.50 2014-04-15
516 2014-04-11 5,301,460 -80 45.58 11,631,600 137,837,960 26.00 2014-04-09
517 2014-04-10 5,301,540 -400 45.58 11,631,600 137,840,040 26.00 2014-04-08
518 2014-04-09 5,301,940 -160 45.58 11,631,600 140,501,410 26.50 2014-04-07
519 2014-04-08 5,302,100 -880 45.58 11,631,600 148,458,800 28.00 2014-04-04
520 2014-04-07 5,302,980 -400 45.59 11,631,600 140,528,970 26.50 2014-04-03
521 2014-04-04 5,303,380 -80 45.59 11,631,600 140,539,570 26.50 2014-04-02
522 2014-04-03 5,303,460 -5,200 45.60 11,631,600 140,541,690 26.50 2014-04-01
523 2014-04-02 5,308,660 -1,840 45.64 11,631,600 140,679,490 26.50 2014-03-31
524 2014-04-01 5,310,500 -3,440 45.66 11,631,600 143,383,500 27.00 2014-03-28
525 2014-03-31 5,313,940 -9,280 45.69 11,631,600 151,447,290 28.50 2014-03-27
526 2014-03-28 5,323,220 -16,800 45.77 11,631,600 165,019,820 31.00 2014-03-26
527 2014-03-27 5,340,020 -12,320 45.91 11,631,600 178,890,670 33.50 2014-03-25
528 2014-03-26 5,352,340 -11,600 46.02 11,631,600 149,865,520 28.00 2014-03-24
529 2014-03-25 5,363,940 -38,080 46.12 11,631,600 158,236,230 29.50 2014-03-21
530 2014-03-24 5,402,020 -107,040 46.44 11,631,600 172,864,640 32.00 2014-03-20
531 2014-03-21 5,509,060 -15,360 47.36 11,631,600 165,271,800 30.00 2014-03-19
532 2014-03-20 5,524,420 9,360 47.49 11,631,600 136,729,395 24.75 2014-03-18
533 2014-03-19 5,515,060 -89,920 47.41 11,631,600 146,149,090 26.50 2014-03-17
534 2014-03-17 5,604,980 -1,120 48.19 11,631,600 105,093,375 18.75 2014-03-13
535 2014-03-14 5,606,100 -12,080 48.20 11,631,600 106,515,900 19.00 2014-03-12
536 2014-03-13 5,618,180 -35,200 48.30 11,631,600 106,745,420 19.00 2014-03-11
537 2014-03-12 5,653,380 -1,840 48.60 11,631,600 98,934,150 17.50 2014-03-10
538 2014-03-05 5,655,220 640 48.62 11,631,600 98,966,350 17.50 2014-03-03
539 2014-03-04 5,654,580 -8,880 48.61 11,631,600 104,609,730 18.50 2014-02-28
540 2014-02-27 5,663,460 960 48.69 11,631,600 99,110,550 17.50 2014-02-25
541 2014-02-18 5,662,500 -14,000 48.68 11,631,600 93,431,250 16.50 2014-02-14
542 2014-02-10 5,676,500 -4,000 48.80 11,631,600 95,081,375 16.75 2014-02-06
543 2014-02-07 5,680,500 -1,040 48.84 11,631,600 93,728,250 16.50 2014-02-05
544 2014-02-06 5,681,540 -640 48.85 11,631,600 95,165,795 16.75 2014-02-04
545 2014-02-05 5,682,180 -1,360 48.85 11,631,600 90,914,880 16.00 2014-01-29
546 2014-01-22 5,683,540 -400,000 48.86 11,631,600 95,199,295 16.75 2014-01-20
547 2013-12-17 6,083,540 -1,600 52.30 11,631,600 115,587,260 19.00 2013-12-13
548 2013-12-16 6,085,140 -13,040 52.32 11,631,600 121,702,800 20.00 2013-12-12
549 2013-12-13 6,098,180 -59,600 52.43 11,631,600 108,242,695 17.75 2013-12-11
550 2013-12-12 6,157,780 -3,040 52.94 11,631,600 98,524,480 16.00 2013-12-10
551 2013-12-11 6,160,820 -10,720 52.97 11,631,600 98,573,120 16.00 2013-12-09
552 2013-12-10 6,171,540 -18,160 53.06 11,631,600 98,744,640 16.00 2013-12-06
553 2013-11-29 6,189,700 -81,760 53.21 11,631,600 95,940,350 15.50 2013-11-27
554 2013-11-28 6,271,460 -4,480 53.92 11,631,600 89,368,305 14.25 2013-11-26
555 2013-11-19 6,275,940 -2,000 53.96 11,631,600 94,139,100 15.00 2013-11-15
556 2013-11-18 6,277,940 4,000 53.97 11,631,600 97,308,070 15.50 2013-11-14
557 2013-11-06 6,273,940 -16,000 53.94 11,631,600 97,246,070 15.50 2013-11-04
558 2013-11-05 6,289,940 -40,000 54.08 11,631,600 97,494,070 15.50 2013-11-01
559 2013-11-01 6,329,940 -10,640 54.42 11,631,600 98,114,070 15.50 2013-10-30
560 2013-10-31 6,340,580 -23,600 54.51 11,631,600 101,449,280 16.00 2013-10-29
561 2013-10-30 6,364,180 -47,200 54.71 11,631,600 109,782,105 17.25 2013-10-28
562 2013-10-29 6,411,380 -9,120 55.12 11,631,600 99,376,390 15.50 2013-10-25
563 2013-10-28 6,420,500 -3,200 55.20 11,631,600 101,122,875 15.75 2013-10-24
564 2013-10-25 6,423,700 -44,400 55.23 11,631,600 102,779,200 16.00 2013-10-23
565 2013-10-24 6,468,100 -51,680 55.61 11,631,600 105,106,625 16.25 2013-10-22
566 2013-10-23 6,519,780 -44,880 56.05 11,631,600 105,946,425 16.25 2013-10-21
567 2013-10-22 6,564,660 -54,960 56.44 11,631,600 106,675,725 16.25 2013-10-18
568 2013-10-21 6,619,620 -5,760 56.91 11,631,600 102,604,110 15.50 2013-10-17
569 2013-10-18 6,625,380 -405,520 56.96 11,631,600 107,662,425 16.25 2013-10-16
570 2013-10-15 7,030,900 -88,480 60.45 11,631,600 110,736,675 15.75 2013-10-10
571 2013-10-11 7,119,380 -22,640 61.21 11,631,600 126,368,995 17.75 2013-10-09
572 2013-09-30 7,142,020 -4,000 61.40 11,631,600 133,912,875 18.75 2013-09-26
573 2013-09-23 7,146,020 -80 61.44 11,631,600 142,920,400 20.00 2013-09-18
574 2013-09-18 7,146,100 -2,000 61.44 11,631,600 141,135,475 19.75 2013-09-16
575 2013-09-13 7,148,100 3,280 61.45 11,631,600 141,174,975 19.75 2013-09-11
576 2013-09-09 7,144,820 6,320 61.43 11,631,600 142,896,400 20.00 2013-09-05
577 2013-09-06 7,138,500 16,080 61.37 11,631,600 142,770,000 20.00 2013-09-04
578 2013-09-05 7,122,420 -2,560 61.23 11,631,600 142,448,400 20.00 2013-09-03
579 2013-09-04 7,124,980 4,000 61.26 11,631,600 142,499,600 20.00 2013-09-02
580 2013-08-30 7,120,980 8,000 61.22 11,631,600 133,518,375 18.75 2013-08-28
581 2013-08-13 7,112,980 6,000 61.15 11,631,600 131,590,130 18.50 2013-08-09
582 2013-08-12 7,106,980 2,800 61.10 11,631,600 129,702,385 18.25 2013-08-08
583 2013-08-09 7,104,180 2,400 61.08 11,631,600 129,651,285 18.25 2013-08-07
584 2013-08-07 7,101,780 3,680 61.06 11,631,600 129,607,485 18.25 2013-08-05
585 2013-08-05 7,098,100 -4,400 61.02 11,631,600 118,893,175 16.75 2013-08-01
586 2013-08-01 7,102,500 22,240 61.06 11,631,600 120,742,500 17.00 2013-07-30
587 2013-07-10 7,080,260 -4,320 60.87 11,631,600 99,123,640 14.00 2013-07-08
588 2013-07-03 7,084,580 -8,000 60.91 11,631,600 106,268,700 15.00 2013-06-28
589 2013-07-02 7,092,580 -4,400 60.98 11,631,600 102,842,410 14.50 2013-06-27
590 2013-06-28 7,096,980 -5,200 61.01 11,631,600 102,906,210 14.50 2013-06-26
591 2013-05-31 7,102,180 -4,800 61.06 11,631,600 106,532,700 15.00 2013-05-29
592 2013-05-28 7,106,980 -400 61.10 11,631,600 117,265,170 16.50 2013-05-24
593 2013-04-26 7,107,380 -1,040 61.10 11,631,600 122,602,305 17.25 2013-04-24
594 2013-03-12 7,108,420 -2,800 61.11 11,631,600 124,397,350 17.50 2013-03-08
595 2013-03-07 7,111,220 400 61.14 11,631,600 135,113,180 19.00 2013-03-05
596 2013-03-01 7,110,820 400 61.13 11,631,600 131,550,170 18.50 2013-02-27
597 2013-02-27 7,110,420 -400 61.13 11,631,600 127,987,560 18.00 2013-02-25
598 2013-02-25 7,110,820 160 61.13 11,631,600 135,105,580 19.00 2013-02-21
599 2013-02-21 7,110,660 400 61.13 11,631,600 138,657,870 19.50 2013-02-19
600 2013-02-05 7,110,260 -400 61.13 11,631,600 133,317,375 18.75 2013-02-01
601 2013-02-01 7,110,660 240 61.13 11,631,600 138,657,870 19.50 2013-01-30
602 2013-01-28 7,110,420 240 61.13 11,631,600 135,097,980 19.00 2013-01-24
603 2013-01-24 7,110,180 240 61.13 11,631,600 135,093,420 19.00 2013-01-22
604 2013-01-23 7,109,940 880 61.13 11,631,600 135,088,860 19.00 2013-01-21
605 2013-01-21 7,109,060 240 61.12 11,631,600 135,072,140 19.00 2013-01-17
606 2013-01-17 7,108,820 240 61.12 11,631,600 135,067,580 19.00 2013-01-15
607 2013-01-14 7,108,580 240 61.11 11,631,600 138,617,310 19.50 2013-01-10
608 2013-01-07 7,108,340 240 61.11 11,631,600 140,389,715 19.75 2013-01-03
609 2013-01-02 7,108,100 400 61.11 11,631,600 138,607,950 19.50 2012-12-27
610 2012-12-27 7,107,700 80 61.11 11,631,600 142,154,000 20.00 2012-12-20
611 2012-12-21 7,107,620 240 61.11 11,631,600 142,152,400 20.00 2012-12-19
612 2012-12-20 7,107,380 240 61.10 11,631,600 140,370,755 19.75 2012-12-18
613 2012-12-19 7,107,140 -2,560 61.10 11,631,600 142,142,800 20.00 2012-12-17
614 2012-12-18 7,109,700 -1,200 61.12 11,631,600 142,194,000 20.00 2012-12-14
615 2012-12-17 7,110,900 1,280 61.13 11,631,600 142,218,000 20.00 2012-12-13
616 2012-12-14 7,109,620 -18,240 61.12 11,631,600 136,860,185 19.25 2012-12-12
617 2012-12-13 7,127,860 -30,000 61.28 11,631,600 138,993,270 19.50 2012-12-11
618 2012-12-12 7,157,860 -160 61.54 11,631,600 143,157,200 20.00 2012-12-10
619 2012-12-11 7,158,020 -720 61.54 11,631,600 143,160,400 20.00 2012-12-07
620 2012-12-06 7,158,740 -9,200 61.55 11,631,600 141,385,115 19.75 2012-12-04
621 2012-12-05 7,167,940 1,280 61.62 11,631,600 155,902,695 21.75 2012-12-03
622 2012-11-20 7,166,660 -80 61.61 11,631,600 125,416,550 17.50 2012-11-16
623 2012-11-19 7,166,740 -6,120 61.61 11,631,600 125,417,950 17.50 2012-11-15
624 2012-11-15 7,172,860 -2,640 61.67 11,631,600 127,318,265 17.75 2012-11-13
625 2012-11-13 7,175,500 -80 61.69 11,631,600 132,746,750 18.50 2012-11-09
626 2012-11-12 7,175,580 -80 61.69 11,631,600 127,366,545 17.75 2012-11-08
627 2012-11-06 7,175,660 -80 61.69 11,631,600 130,955,795 18.25 2012-11-02
628 2012-10-31 7,175,740 -11,520 61.69 11,631,600 130,957,255 18.25 2012-10-29
629 2012-10-30 7,187,260 -80 61.79 11,631,600 154,526,090 21.50 2012-10-26
630 2012-10-29 7,187,340 80 61.79 11,631,600 168,902,490 23.50 2012-10-25
631 2012-10-26 7,187,260 -5,200 61.79 11,631,600 141,948,385 19.75 2012-10-24
632 2012-10-25 7,192,460 -8,240 61.84 11,631,600 145,647,315 20.25 2012-10-22
633 2012-10-22 7,200,700 1,840 61.91 11,631,600 122,411,900 17.00 2012-10-18
634 2012-10-17 7,198,860 2,000 61.89 11,631,600 115,181,760 16.00 2012-10-15
635 2012-10-12 7,196,860 1,040 61.87 11,631,600 120,547,405 16.75 2012-10-10
636 2012-10-08 7,195,820 202,880 61.86 11,631,600 115,133,120 16.00 2012-10-04
637 2012-10-05 6,992,940 400 60.12 11,631,600 111,887,040 16.00 2012-10-03
638 2012-10-04 6,992,540 320 60.12 11,631,600 110,132,505 15.75 2012-09-28
639 2012-10-03 6,992,220 4,000 60.11 11,631,600 118,867,740 17.00 2012-09-27
640 2012-09-28 6,988,220 -1,200 60.08 11,631,600 118,799,740 17.00 2012-09-26
641 2012-09-27 6,989,420 320 60.09 11,631,600 118,820,140 17.00 2012-09-25
642 2012-09-26 6,989,100 6,400 60.09 11,631,600 110,078,325 15.75 2012-09-24
643 2012-09-21 6,982,700 1,040 60.03 11,631,600 115,214,550 16.50 2012-09-19
644 2012-09-17 6,981,660 -80 60.02 11,631,600 115,197,390 16.50 2012-09-13
645 2012-09-14 6,981,740 -960 60.02 11,631,600 118,689,580 17.00 2012-09-12
646 2012-09-13 6,982,700 -2,720 60.03 11,631,600 113,468,875 16.25 2012-09-11
647 2012-09-12 6,985,420 3,760 60.06 11,631,600 117,005,785 16.75 2012-09-10
648 2012-09-11 6,981,660 240 60.02 11,631,600 116,942,805 16.75 2012-09-07
649 2012-09-10 6,981,420 1,360 60.02 11,631,600 113,448,075 16.25 2012-09-06
650 2012-09-07 6,980,060 2,800 60.01 11,631,600 106,445,915 15.25 2012-09-05
651 2012-09-06 6,977,260 2,720 59.99 11,631,600 104,658,900 15.00 2012-09-04
652 2012-09-05 6,974,540 4,320 59.96 11,631,600 104,618,100 15.00 2012-09-03
653 2012-09-04 6,970,220 359,920 59.92 11,631,600 104,553,300 15.00 2012-08-31
654 2012-08-30 6,610,300 1,920 56.83 11,631,600 109,069,950 16.50 2012-08-28
655 2012-08-29 6,608,380 8,000 56.81 11,631,600 92,517,320 14.00 2012-08-27
656 2012-08-23 6,600,380 1,214,560 56.75 11,631,600 143,558,265 21.75 2012-08-21
657 2012-08-20 5,385,820 -14,000 46.30 11,631,600 107,716,400 20.00 2012-08-16
658 2012-07-30 5,399,820 -400 46.42 11,631,600 91,796,940 17.00 2012-07-26
659 2012-07-11 5,400,220 86,200 46.43 11,631,600 106,654,345 19.75 2012-07-09
660 2012-06-19 5,314,020 240 45.69 11,631,600 127,536,480 24.00 2012-06-15
661 2012-06-15 5,313,780 6,560 45.68 11,631,600 154,099,620 29.00 2012-06-13
662 2012-05-16 5,307,220 -160 45.63 11,631,600 100,837,180 19.00 2012-05-14
663 2012-05-10 5,307,380 -240 45.63 11,631,600 122,069,740 23.00 2012-05-08
664 2012-05-02 5,307,620 480 45.63 11,631,600 119,421,450 22.50 2012-04-27
665 2012-04-26 5,307,140 240 45.63 11,631,600 122,064,220 23.00 2012-04-24
666 2012-04-25 5,306,900 240 45.62 11,631,600 122,058,700 23.00 2012-04-23
667 2012-04-23 5,306,660 -33,440 45.62 11,631,600 111,439,860 21.00 2012-04-19
668 2012-04-18 5,340,100 1,920 45.91 11,631,600 118,817,225 22.25 2012-04-16
669 2012-04-03 5,338,180 5,440 45.89 11,631,600 133,454,500 25.00 2012-03-30
670 2012-04-02 5,332,740 19,920 45.85 11,631,600 133,318,500 25.00 2012-03-29
671 2012-03-29 5,312,820 11,840 45.68 11,631,600 132,820,500 25.00 2012-03-27
672 2012-03-28 5,300,980 21,600 45.57 11,631,600 132,524,500 25.00 2012-03-26
673 2012-03-26 5,279,380 16,720 45.39 11,631,600 124,065,430 23.50 2012-03-22
674 2012-03-23 5,262,660 12,000 45.24 11,631,600 131,566,500 25.00 2012-03-21
675 2012-03-21 5,250,660 93,920 45.14 11,631,600 131,266,500 25.00 2012-03-19
676 2012-03-20 5,156,740 8,800 44.33 11,631,600 131,496,870 25.50 2012-03-16
677 2012-03-16 5,147,940 441,200 44.26 11,631,600 131,272,470 25.50 2012-03-14
678 2012-03-14 4,706,740 3,920 40.47 11,631,600 120,021,870 25.50 2012-03-12
679 2012-03-13 4,702,820 6,640 40.43 11,631,600 122,273,320 26.00 2012-03-09
680 2012-03-08 4,696,180 1,120 40.37 11,631,600 111,534,275 23.75 2012-03-06
681 2012-03-07 4,695,060 -80 40.36 11,631,600 119,724,030 25.50 2012-03-05
682 2012-03-06 4,695,140 9,440 40.37 11,631,600 119,726,070 25.50 2012-03-02
683 2012-03-05 4,685,700 3,120 40.28 11,631,600 117,142,500 25.00 2012-03-01
684 2012-03-01 4,682,580 8,160 40.26 11,631,600 117,064,500 25.00 2012-02-28
685 2012-02-29 4,674,420 -160 40.19 11,631,600 123,872,130 26.50 2012-02-27
686 2012-02-28 4,674,580 1,600 40.19 11,631,600 128,550,950 27.50 2012-02-24
687 2012-02-27 4,672,980 8,000 40.17 11,631,600 128,506,950 27.50 2012-02-23
688 2012-02-24 4,664,980 2,320 40.11 11,631,600 132,951,930 28.50 2012-02-22
689 2012-02-23 4,662,660 2,240 40.09 11,631,600 123,560,490 26.50 2012-02-21
690 2012-02-20 4,660,420 1,760 40.07 11,631,600 130,491,760 28.00 2012-02-16
691 2012-02-16 4,658,660 800 40.05 11,631,600 121,125,160 26.00 2012-02-14
692 2012-02-15 4,657,860 1,520 40.04 11,631,600 121,104,360 26.00 2012-02-13
693 2012-02-13 4,656,340 800 40.03 11,631,600 130,377,520 28.00 2012-02-09
694 2012-02-09 4,655,540 6,560 40.02 11,631,600 123,371,810 26.50 2012-02-07
695 2012-02-08 4,648,980 1,440 39.97 11,631,600 137,144,910 29.50 2012-02-06
696 2012-02-07 4,647,540 1,840 39.96 11,631,600 134,778,660 29.00 2012-02-03
697 2012-02-06 4,645,700 320 39.94 11,631,600 132,402,450 28.50 2012-02-02
698 2012-02-03 4,645,380 -720 39.94 11,631,600 114,973,155 24.75 2012-02-01
699 2012-02-02 4,646,100 1,920 39.94 11,631,600 112,667,925 24.25 2012-01-31
700 2012-02-01 4,644,180 6,080 39.93 11,631,600 112,621,365 24.25 2012-01-30
701 2012-01-31 4,638,100 480 39.87 11,631,600 107,835,825 23.25 2012-01-27
702 2012-01-30 4,637,620 -2,240 39.87 11,631,600 100,868,235 21.75 2012-01-26
703 2012-01-27 4,639,860 -1,680 39.89 11,631,600 107,876,745 23.25 2012-01-20
704 2012-01-26 4,641,540 2,400 39.90 11,631,600 113,717,730 24.50 2012-01-19
705 2012-01-19 4,639,140 -960 39.88 11,631,600 113,658,930 24.50 2012-01-17
706 2012-01-18 4,640,100 -80 39.89 11,631,600 113,682,450 24.50 2012-01-16
707 2012-01-17 4,640,180 1,200 39.89 11,631,600 118,324,590 25.50 2012-01-13
708 2012-01-16 4,638,980 160 39.88 11,631,600 120,613,480 26.00 2012-01-12
709 2012-01-13 4,638,820 -400 39.88 11,631,600 122,928,730 26.50 2012-01-11
710 2012-01-12 4,639,220 -3,600 39.88 11,631,600 120,619,720 26.00 2012-01-10
711 2012-01-10 4,642,820 -720 39.92 11,631,600 132,320,370 28.50 2012-01-06
712 2012-01-09 4,643,540 1,200 39.92 11,631,600 127,697,350 27.50 2012-01-05
713 2012-01-06 4,642,340 240 39.91 11,631,600 120,700,840 26.00 2012-01-04
714 2012-01-05 4,642,100 160 39.91 11,631,600 134,620,900 29.00 2012-01-03
715 2011-12-12 4,641,940 -2,640 39.91 11,631,600 171,751,780 37.00 2011-12-08
716 2011-12-02 4,644,580 -2,320 39.93 11,631,600 178,816,330 38.50 2011-11-30
717 2011-12-01 4,646,900 -400 39.95 11,631,600 167,288,400 36.00 2011-11-29
718 2011-11-30 4,647,300 480 39.95 11,631,600 160,331,850 34.50 2011-11-28
719 2011-11-28 4,646,820 1,120 39.95 11,631,600 162,638,700 35.00 2011-11-24
720 2011-11-23 4,645,700 -433,600 39.94 11,631,600 162,599,500 35.00 2011-11-21
721 2011-11-22 5,079,300 320 43.67 11,631,600 177,775,500 35.00 2011-11-18
722 2011-11-21 5,078,980 -2,480 43.67 11,631,600 180,303,790 35.50 2011-11-17
723 2011-11-18 5,081,460 4,240 43.69 11,631,600 177,851,100 35.00 2011-11-16
724 2011-11-17 5,077,220 160 43.65 11,631,600 175,164,090 34.50 2011-11-15
725 2011-11-15 5,077,060 -1,120 43.65 11,631,600 175,158,570 34.50 2011-11-11
726 2011-11-14 5,078,180 -1,440 43.66 11,631,600 175,197,210 34.50 2011-11-10
727 2011-11-11 5,079,620 480 43.67 11,631,600 177,786,700 35.00 2011-11-09
728 2011-11-10 5,079,140 560 43.67 11,631,600 182,849,040 36.00 2011-11-08
729 2011-11-09 5,078,580 1,200 43.66 11,631,600 190,446,750 37.50 2011-11-07
730 2011-11-08 5,077,380 -800 43.65 11,631,600 190,401,750 37.50 2011-11-04
731 2011-11-01 5,078,180 -1,920 43.66 11,631,600 200,588,110 39.50 2011-10-28
732 2011-10-31 5,080,100 80 43.67 11,631,600 187,963,700 37.00 2011-10-27
733 2011-10-28 5,080,020 160 43.67 11,631,600 182,880,720 36.00 2011-10-26
734 2011-10-26 5,079,860 1,600 43.67 11,631,600 187,954,820 37.00 2011-10-24
735 2011-10-21 5,078,260 160 43.66 11,631,600 192,973,880 38.00 2011-10-19
736 2011-10-19 5,078,100 720 43.66 11,631,600 192,967,800 38.00 2011-10-17
737 2011-10-18 5,077,380 2,160 43.65 11,631,600 192,940,440 38.00 2011-10-14
738 2011-10-11 5,075,220 -240 43.63 11,631,600 213,159,240 42.00 2011-10-07
739 2011-10-06 5,075,460 160 43.64 11,631,600 197,942,940 39.00 2011-10-03
740 2011-10-04 5,075,300 80 43.63 11,631,600 213,162,600 42.00 2011-09-30
741 2011-10-03 5,075,220 1,760 43.63 11,631,600 228,384,900 45.00 2011-09-28
742 2011-09-26 5,073,460 6,000 43.62 11,631,600 210,548,590 41.50 2011-09-22
743 2011-08-31 5,067,460 -400 43.57 11,631,600 238,170,620 47.00 2011-08-29
744 2011-08-30 5,067,860 400 43.57 11,631,600 238,189,420 47.00 2011-08-26
745 2011-08-15 5,067,460 720 43.57 11,631,600 255,906,730 50.50 2011-08-11
746 2011-08-12 5,066,740 1,200 43.56 11,631,600 253,337,000 50.00 2011-08-10
747 2011-08-11 5,065,540 1,920 43.55 11,631,600 243,145,920 48.00 2011-08-09
748 2011-08-10 5,063,620 400 43.53 11,631,600 258,244,620 51.00 2011-08-08
749 2011-08-08 5,063,220 1,520 43.53 11,631,600 288,603,540 57.00 2011-08-04
750 2011-08-05 5,061,700 1,360 43.52 11,631,600 288,516,900 57.00 2011-08-03
751 2011-08-04 5,060,340 240 43.51 11,631,600 303,620,400 60.00 2011-08-02
752 2011-08-01 5,060,100 160 43.50 11,631,600 318,786,300 63.00 2011-07-28
753 2011-07-29 5,059,940 -80 43.50 11,631,600 306,126,370 60.50 2011-07-27
754 2011-07-27 5,060,020 -800 43.50 11,631,600 311,191,230 61.50 2011-07-25
755 2011-07-26 5,060,820 -1,040 43.51 11,631,600 306,179,610 60.50 2011-07-22
756 2011-07-25 5,061,860 1,120 43.52 11,631,600 293,587,880 58.00 2011-07-21
757 2011-07-22 5,060,740 80 43.51 11,631,600 298,583,660 59.00 2011-07-20
758 2011-07-20 5,060,660 -480 43.51 11,631,600 290,987,950 57.50 2011-07-18
759 2011-07-19 5,061,140 1,200 43.51 11,631,600 283,423,840 56.00 2011-07-15
760 2011-07-14 5,059,940 160 43.50 11,631,600 275,766,730 54.50 2011-07-12
761 2011-07-13 5,059,780 -400 43.50 11,631,600 303,586,800 60.00 2011-07-11
762 2011-07-12 5,060,180 82,600 43.50 11,631,600 316,261,250 62.50 2011-07-08
763 2011-07-11 4,977,580 -1,760 42.79 11,631,600 311,098,750 62.50 2011-07-07
764 2011-07-04 4,979,340 -800 42.81 11,631,600 343,574,460 69.00 2011-06-29
765 2011-06-30 4,980,140 -320 42.82 11,631,600 343,629,660 69.00 2011-06-28
766 2011-06-28 4,980,460 1,120 42.82 11,631,600 346,141,970 69.50 2011-06-24
767 2011-06-27 4,979,340 -560 42.81 11,631,600 338,595,120 68.00 2011-06-23
768 2011-06-24 4,979,900 -80 42.81 11,631,600 338,633,200 68.00 2011-06-22
769 2011-06-15 4,979,980 80 42.81 11,631,600 348,598,600 70.00 2011-06-13
770 2011-06-13 4,979,900 -400 42.81 11,631,600 318,713,600 64.00 2011-06-09
771 2011-05-27 4,980,300 -2,400 42.82 11,631,600 333,680,100 67.00 2011-05-25
772 2011-05-24 4,982,700 -1,040 42.84 11,631,600 348,789,000 70.00 2011-05-20
773 2011-05-23 4,983,740 -5,680 42.85 11,631,600 348,861,800 70.00 2011-05-19
774 2011-05-18 4,989,420 4,966,000 42.90 11,631,600 361,732,950 72.50 2011-05-16
775 2011-05-12 23,420 1,680 1.30 1,795,600 1,873,600 80.00 2011-05-09
776 2011-05-06 21,740 3,600 1.21 1,795,600 1,554,410 71.50 2011-05-04
777 2011-05-05 18,140 1,200 1.01 1,795,600 1,324,220 73.00 2011-05-03
778 2011-05-04 16,940 320 0.94 1,795,600 1,211,210 71.50 2011-04-29
779 2011-05-03 16,620 320 0.93 1,795,600 1,188,330 71.50 2011-04-28
780 2011-04-20 16,300 2,000 0.91 1,795,600 1,173,600 72.00 2011-04-18
781 2011-04-18 14,300 -3,680 0.80 1,795,600 1,001,000 70.00 2011-04-14
782 2011-04-14 17,980 1,760 1.00 1,795,600 1,258,600 70.00 2011-04-12
783 2011-04-11 16,220 1,040 0.90 1,795,600 1,184,060 73.00 2011-04-07
784 2011-04-06 15,180 2,000 0.85 1,795,600 1,055,010 69.50 2011-04-01
785 2011-04-04 13,180 3,920 0.73 1,795,600 909,420 69.00 2011-03-31
786 2011-04-01 9,260 2,800 0.52 1,795,600 629,680 68.00 2011-03-30
787 2011-03-30 6,460 -560 0.36 1,795,600 445,740 69.00 2011-03-28
788 2011-03-29 7,020 -400 0.39 1,795,600 484,380 69.00 2011-03-25
789 2011-03-28 7,420 80 0.41 1,795,600 482,300 65.00 2011-03-24
790 2011-03-22 7,340 400 0.41 1,795,600 502,790 68.50 2011-03-18
791 2011-03-17 6,940 -240 0.39 1,795,600 475,390 68.50 2011-03-15
792 2011-03-15 7,180 1,200 0.40 1,795,600 577,990 80.50 2011-03-11
793 2011-03-14 5,980 -80 0.33 1,795,600 499,330 83.50 2011-03-10
794 2011-03-11 6,060 -640 0.34 1,795,600 512,070 84.50 2011-03-09
795 2011-03-10 6,700 400 0.37 1,795,600 562,800 84.00 2011-03-08
796 2011-03-09 6,300 560 0.35 1,795,600 551,250 87.50 2011-03-07
797 2011-03-08 5,740 -480 0.32 1,795,600 493,640 86.00 2011-03-04
798 2011-03-07 6,220 -40 0.35 1,795,600 528,700 85.00 2011-03-03
799 2011-03-03 6,260 2,440 0.35 1,795,600 513,320 82.00 2011-03-01
800 2011-03-02 3,820 -1,440 0.21 1,795,600 297,960 78.00 2011-02-28
801 2011-02-28 5,260 1,200 0.29 1,795,600 418,170 79.50 2011-02-24
802 2011-02-25 4,060 800 0.23 1,795,600 312,620 77.00 2011-02-23
803 2011-02-22 3,260 -160 0.18 1,795,600 211,900 65.00 2011-02-18
804 2011-01-26 3,420 720 0.19 1,795,600 220,590 64.50 2011-01-24
805 2011-01-25 2,700 800 0.15 1,795,600 178,200 66.00 2011-01-21
806 2011-01-21 1,900 -400 0.11 1,795,600 121,600 64.00 2011-01-19
807 2011-01-06 2,300 -2,800 0.13 1,795,600 144,900 63.00 2011-01-04
808 2011-01-04 5,100 160 0.28 1,795,600 313,650 61.50 2010-12-30
809 2011-01-03 4,940 160 0.28 1,795,600 308,750 62.50 2010-12-29
810 2010-12-22 4,780 -160 0.27 1,795,600 298,750 62.50 2010-12-20
811 2010-12-17 4,940 1,200 0.28 1,795,600 313,690 63.50 2010-12-15
812 2010-12-16 3,740 -640 0.21 1,795,600 230,010 61.50 2010-12-14
813 2010-12-14 4,380 2,400 0.24 1,795,600 308,790 70.50 2010-12-10
814 2010-12-06 1,980 -80 0.11 1,795,600 142,560 72.00 2010-12-02
815 2010-11-26 2,060 80 0.11 1,795,600 163,770 79.50 2010-11-24
816 2010-11-08 1,980 -800 0.11 1,795,600 184,140 93.00 2010-11-04
817 2010-11-05 2,780 960 0.15 1,795,600 272,440 98.00 2010-11-03
818 2010-11-04 1,820 -160 0.10 1,795,600 145,600 80.00 2010-11-02
819 2010-11-03 1,980 800 0.12 1,695,600 169,290 85.50 2010-11-01
820 2010-11-02 1,180 -320 0.07 1,695,600 108,560 92.00 2010-10-29
821 2010-11-01 1,500 160 0.09 1,695,600 176,250 117.5 2010-10-28
822 2010-10-29 1,340 -5,280 0.08 1,695,600 146,060 109.0 2010-10-27
823 2010-10-28 6,620 -4,960 0.39 1,695,600 228,390 34.50 2010-10-26
824 2010-10-27 11,580 -7,840 0.68 1,695,600 393,720 34.00 2010-10-25
825 2010-10-22 19,420 3,120 1.15 1,695,600 660,280 34.00 2010-10-20
826 2010-10-20 16,300 960 0.96 1,695,600 594,950 36.50 2010-10-18
827 2010-10-19 15,340 2,160 0.90 1,695,600 552,240 36.00 2010-10-15
828 2010-10-18 13,180 2,640 0.78 1,695,600 461,300 35.00 2010-10-14
829 2010-10-14 10,540 8,160 0.62 1,695,600 353,090 33.50 2010-10-12
830 2010-10-07 2,380 -2,080 0.14 1,695,600 70,210 29.50 2010-10-05
831 2010-10-06 4,460 2,080 0.26 1,695,600 140,490 31.50 2010-10-04
832 2010-09-22 2,380 -800 0.14 1,695,600 48,790 20.50 2010-09-20
833 2010-08-12 3,180 800 0.19 1,695,600 66,780 21.00 2010-08-10
834 2010-07-06 2,380 -1,840 0.17 1,413,000 54,740 23.00 2010-07-02
835 2009-12-09 4,220 -800 0.30 1,413,000 101,280 24.00 2009-12-07
836 2009-11-30 5,020 480 0.36 1,413,000 119,225 23.75 2009-11-26
837 2009-11-27 4,540 800 0.32 1,413,000 115,770 25.50 2009-11-25
838 2009-11-12 3,740 800 0.26 1,413,000 67,320 18.00 2009-11-10
839 2009-11-11 2,940 1,120 0.21 1,413,000 58,065 19.75 2009-11-09
840 2009-09-28 1,820 -2,960 0.13 1,413,000 32,760 18.00 2009-09-24
841 2009-09-22 4,780 400 0.34 1,413,000 94,405 19.75 2009-09-18
842 2009-09-10 4,380 2,960 0.31 1,413,000 78,840 18.00 2009-09-08
843 2009-08-20 1,420 -800 0.10 1,413,000 19,880 14.00 2009-08-18
844 2009-08-14 2,220 800 0.16 1,413,000 28,860 13.00 2009-08-12
845 2009-03-26 1,420 400 0.10 1,413,000 16,330 11.50 2009-03-24
846 2008-05-16 1,020 160 0.07 1,413,000 38,250 37.50 2008-05-14
847 2008-01-04 860 -160 0.06 1,413,000 38,700 45.00 2008-01-02
848 2007-12-11 1,020 240 0.07 1,403,000 52,020 51.00 2007-12-07
849 2007-12-10 780 -80 0.06 1,403,000 42,900 55.00 2007-12-06
850 2007-11-21 860 240 0.06 1,403,000 47,300 55.00 2007-11-19
851 2007-11-15 620 -80 0.04 1,403,000 39,370 63.50 2007-11-13
852 2007-11-09 700 560 0.05 1,403,000 49,000 70.00 2007-11-07
853 2007-11-08 140 -160 0.01 1,403,000 9,940 71.00 2007-11-06
854 2007-11-06 300 -160 0.02 1,403,000 18,750 62.50 2007-11-02
855 2007-10-31 460 -1,840 0.03 1,403,000 25,070 54.50 2007-10-29
856 2007-10-30 2,300 -160 0.16 1,403,000 93,150 40.50 2007-10-26
857 2007-10-26 2,460 -160 0.18 1,403,000 86,100 35.00 2007-10-24
858 2007-10-24 2,620 -1,760 0.19 1,403,000 89,080 34.00 2007-10-22
859 2007-10-22 4,380 1,120 0.31 1,403,000 159,870 36.50 2007-10-17
860 2007-10-12 3,260 880 0.23 1,403,000 118,990 36.50 2007-10-10
861 2007-10-11 2,380 1,360 0.17 1,403,000 67,830 28.50 2007-10-09
862 2007-10-05 1,020 160 0.07 1,403,000 25,500 25.00 2007-10-03
863 2007-09-17 860 240 0.06 1,403,000 30,100 35.00 2007-09-13
864 2007-09-10 620 -240 0.04 1,403,000 22,940 37.00 2007-09-06
865 2007-09-06 860 -960 0.06 1,403,000 30,960 36.00 2007-09-04
866 2007-08-31 1,820 160 0.13 1,403,000 59,150 32.50 2007-08-29
867 2007-08-30 1,660 1,396 0.12 1,403,000 62,250 37.50 2007-08-28
868 2007-08-24 264 -80 0.05 561,200 9,240 35.00 2007-08-22
869 2007-08-23 344 -160 0.06 561,200 12,900 37.50 2007-08-21
870 2007-08-20 504 -480 0.09 561,200 17,640 35.00 2007-08-16
871 2007-08-17 984 80 0.18 561,200 35,030 35.60 2007-08-15
872 2007-08-16 904 -1,356 0.16 561,200 33,629 37.20 2007-08-14
873 2007-08-15 2,260 1,600 0.16 1,403,000 85,880 38.00 2007-08-13
874 2007-08-03 660 200 0.05 1,403,000 39,600 60.00 2007-08-01
875 2007-08-02 460 -600 0.03 1,403,000 27,968 60.80 2007-07-31
876 2007-08-01 1,060 400 0.08 1,403,000 53,848 50.80 2007-07-30
877 2007-07-30 660 600 0.05 1,403,000 30,492 46.20 2007-07-26
878 2007-07-17 60 -2,400 0.00 1,403,000 1,848 30.80 2007-07-13
879 2007-07-11 2,460 2,400 0.18 1,403,000 68,880 28.00 2007-07-09
880 2007-07-05 60 -7,800 0.00 1,403,000 1,824 30.40 2007-07-03
881 2007-07-04 7,860 2,200 0.56 1,403,000 238,944 30.40 2007-06-29
882 2007-07-03 5,660 -4,200 0.40 1,403,000 179,988 31.80 2007-06-28
883 2007-06-29 9,860 2,600 0.70 1,403,000 335,240 34.00 2007-06-27
884 2007-06-28 7,260 -9,400 0.52 1,403,000 262,812 36.20 2007-06-26
885 2007-06-27 16,660 -1,800 1.19 1,403,000 506,464 30.40 2007-06-25
886 2007-06-26 18,460 1.32 1,403,000 439,348 23.80 2007-06-22

Webb-site Database - Powered By Linux Group

Back to top