China Huajun Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00377  1993-04-19    
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

HONGKONG AND SHANGHAI BANKING CORPORATION LIMITED (THE)

CCASSID: C00019

Data table

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

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

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2026-02-05 0.920 2026-02-03
2 2026-02-04 0.920 2026-02-02
3 2026-02-03 0.920 2026-01-30
4 2026-01-16 2,280,820 3,680 3.71 61,543,075 2,212,395 0.970 2026-01-14
5 2026-01-07 2,277,140 4,000 3.70 61,543,075 2,117,740 0.930 2026-01-05
6 2026-01-05 2,273,140 1,600 3.69 61,543,075 2,068,557 0.910 2025-12-30
7 2025-10-13 2,271,540 10,400 3.69 61,543,075 2,226,109 0.980 2025-10-09
8 2025-10-08 2,261,140 4,000 3.67 61,543,075 2,306,363 1.020 2025-10-03
9 2025-09-16 2,257,140 -1,520 3.67 61,543,075 2,302,283 1.020 2025-09-12
10 2025-09-11 2,258,660 -4,800 3.67 61,543,075 2,281,247 1.010 2025-09-09
11 2025-09-08 2,263,460 -160 3.68 61,543,075 2,625,614 1.160 2025-09-04
12 2025-09-03 2,263,620 4,960 3.68 61,543,075 2,603,163 1.150 2025-09-01
13 2025-09-01 2,258,660 -240 3.67 61,543,075 3,659,029 1.620 2025-08-28
14 2025-08-29 2,258,900 -9,600 3.67 61,543,075 3,456,117 1.530 2025-08-27
15 2025-08-27 2,268,500 -560 3.69 61,543,075 3,221,270 1.420 2025-08-25
16 2025-08-21 2,269,060 -320 3.69 61,543,075 3,380,899 1.490 2025-08-19
17 2025-07-22 2,269,380 -4,560 3.69 61,543,075 2,677,868 1.180 2025-07-18
18 2025-07-15 2,273,940 -640 3.69 61,543,075 2,455,855 1.080 2025-07-11
19 2025-07-04 2,274,580 -2,000 3.70 61,543,075 1,933,393 0.850 2025-07-02
20 2025-07-03 2,276,580 8,560 3.70 61,543,075 1,935,093 0.850 2025-06-30
21 2025-07-02 2,268,020 4,560 3.69 61,543,075 1,927,817 0.850 2025-06-27
22 2025-05-26 2,263,460 -480 3.68 61,543,075 1,901,306 0.840 2025-05-22
23 2025-05-21 2,263,940 -160 3.68 61,543,075 2,150,743 0.950 2025-05-19
24 2025-04-07 2,264,100 -400 3.68 61,543,075 2,037,690 0.900 2025-04-02
25 2025-03-24 2,264,500 -160 3.68 61,543,075 1,811,600 0.800 2025-03-20
26 2025-03-06 2,264,660 -720 3.68 61,543,075 1,992,901 0.880 2025-03-04
27 2025-02-19 2,265,380 -80 3.68 61,543,075 1,381,882 0.610 2025-02-17
28 2025-02-03 2,265,460 5,920 3.68 61,543,075 1,517,858 0.670 2025-01-24
29 2025-01-23 2,259,540 4,960 3.67 61,543,075 1,694,655 0.750 2025-01-21
30 2025-01-06 2,254,580 4,880 3.66 61,543,075 1,600,752 0.710 2025-01-02
31 2024-12-13 2,249,700 -400 3.66 61,543,075 2,384,682 1.060 2024-12-11
32 2024-12-11 2,250,100 960 3.66 61,543,075 2,340,104 1.040 2024-12-09
33 2024-12-10 2,249,140 -80 3.65 61,543,075 2,249,140 1.000 2024-12-06
34 2024-12-06 2,249,220 2,960 3.65 61,543,075 2,136,759 0.950 2024-12-04
35 2024-12-04 2,246,260 80 3.65 61,543,075 2,560,736 1.140 2024-12-02
36 2024-12-03 2,246,180 -15,760 3.65 61,543,075 2,695,416 1.200 2024-11-29
37 2024-11-18 2,261,940 1,680 3.68 61,543,075 1,538,119 0.680 2024-11-14
38 2024-10-03 2,260,260 5,920 3.67 61,543,075 1,446,566 0.640 2024-09-30
39 2024-08-23 2,254,340 4,000 3.66 61,543,075 1,826,015 0.810 2024-08-21
40 2024-07-22 2,250,340 -80 3.66 61,543,075 2,880,435 1.280 2024-07-18
41 2024-04-29 2,250,420 80 3.66 61,543,075 2,340,437 1.040 2024-04-25
42 2024-04-26 2,250,340 960 3.66 61,543,075 2,340,354 1.040 2024-04-24
43 2024-04-19 2,249,380 -1,760 3.65 61,543,075 2,046,936 0.910 2024-04-17
44 2024-04-18 2,251,140 -80 3.66 61,543,075 2,251,140 1.000 2024-04-16
45 2024-03-07 2,251,220 1,280 3.66 61,543,075 2,431,318 1.080 2024-03-05
46 2024-02-02 2,249,940 5,680 3.66 61,543,075 2,249,940 1.000 2024-01-31
47 2024-01-11 2,244,260 -3,680 3.65 61,543,075 1,907,621 0.850 2024-01-09
48 2024-01-10 2,247,940 -2,080 3.65 61,543,075 1,910,749 0.850 2024-01-08
49 2023-11-30 2,250,020 -400 3.66 61,543,075 2,317,521 1.030 2023-11-28
50 2023-11-29 2,250,420 -6,960 3.66 61,543,075 2,317,933 1.030 2023-11-27
51 2023-11-28 2,257,380 -40 3.67 61,543,075 2,325,101 1.030 2023-11-24
52 2023-09-25 2,257,420 960 3.67 61,543,075 3,769,891 1.670 2023-09-21
53 2023-09-21 2,256,460 -80 3.67 61,543,075 2,617,494 1.160 2023-09-19
54 2023-09-20 2,256,540 2,800 3.67 61,543,075 2,910,937 1.290 2023-09-18
55 2023-09-07 2,253,740 -3,040 3.66 61,543,075 3,065,086 1.360 2023-09-05
56 2023-09-06 2,256,780 2,960 3.67 61,543,075 2,775,839 1.230 2023-09-04
57 2023-06-28 2,253,820 -80 3.66 61,543,075 3,132,810 1.390 2023-06-26
58 2023-06-26 2,253,900 -80 3.66 61,543,075 4,259,871 1.890 2023-06-21
59 2023-05-22 2,253,980 -1,600 3.66 61,543,075 3,110,492 1.380 2023-05-18
60 2023-05-18 2,255,580 -800 3.67 61,543,075 2,481,138 1.100 2023-05-16
61 2023-05-12 2,256,380 -4,240 3.67 61,543,075 2,639,965 1.170 2023-05-10
62 2023-05-11 2,260,620 -19,520 3.67 61,543,075 2,667,532 1.180 2023-05-09
63 2023-05-10 2,280,140 -11,360 3.70 61,543,075 3,078,189 1.350 2023-05-08
64 2023-05-08 2,291,500 -320 3.72 61,543,075 2,681,055 1.170 2023-05-04
65 2023-04-25 2,291,820 -1,840 3.72 61,543,075 2,887,693 1.260 2023-04-21
66 2023-04-24 2,293,660 9,760 3.73 61,543,075 3,325,807 1.450 2023-04-20
67 2023-04-19 2,283,900 -13,920 3.71 61,543,075 3,060,426 1.340 2023-04-17
68 2023-03-14 2,297,820 2,800 3.73 61,543,075 3,056,101 1.330 2023-03-10
69 2023-03-13 2,295,020 1,600 3.73 61,543,075 3,442,530 1.500 2023-03-09
70 2023-03-09 2,293,420 -80 3.73 61,543,075 3,600,669 1.570 2023-03-07
71 2023-03-08 2,293,500 800 3.73 61,543,075 3,600,795 1.570 2023-03-06
72 2023-03-07 2,292,700 880 3.73 61,543,075 3,163,926 1.380 2023-03-03
73 2023-03-06 2,291,820 32,400 3.72 61,543,075 3,643,994 1.590 2023-03-02
74 2023-03-03 2,259,420 35,040 3.67 61,543,075 3,479,507 1.540 2023-03-01
75 2023-03-01 2,224,380 2,720 3.61 61,543,075 6,673,140 3.000 2023-02-27
76 2023-02-07 2,221,660 80 3.61 61,543,075 2,621,559 1.180 2023-02-03
77 2022-10-20 2,221,580 -80 3.61 61,543,075 6,864,682 3.090 2022-10-18
78 2022-09-27 2,221,660 7,040 3.61 61,543,075 6,887,146 3.100 2022-09-23
79 2022-09-23 2,214,620 6,080 3.60 61,543,075 7,507,562 3.390 2022-09-21
80 2022-08-08 2,208,540 -800 3.59 61,543,075 2,208,540 1.000 2022-08-04
81 2022-06-20 2,209,340 -2,400 3.59 61,543,075 2,430,274 1.100 2022-06-16
82 2022-02-14 2,211,740 -720 3.59 61,543,075 3,981,132 1.800 2022-02-10
83 2022-01-07 2,212,460 -4,560 3.59 61,543,075 3,871,805 1.750 2022-01-05
84 2022-01-05 2,217,020 2,240 3.60 61,543,075 3,857,615 1.740 2022-01-03
85 2021-12-30 2,214,780 -600 3.60 61,543,075 3,853,717 1.740 2021-12-28
86 2021-12-06 2,215,380 -400 3.60 61,543,075 6,203,064 2.800 2021-12-02
87 2021-11-08 2,215,780 -80 3.60 61,543,075 6,226,342 2.810 2021-11-04
88 2021-10-15 2,215,860 -4,080 3.60 61,543,075 6,647,580 3.000 2021-10-11
89 2021-10-11 2,219,940 1,200 3.61 61,543,075 6,682,019 3.010 2021-10-07
90 2021-09-17 2,218,740 -40 3.61 61,543,075 9,318,708 4.200 2021-09-15
91 2021-08-16 2,218,780 -640 3.61 61,543,075 9,984,510 4.500 2021-08-12
92 2021-08-11 2,219,420 -80 3.61 61,543,075 9,987,390 4.500 2021-08-09
93 2021-07-07 2,219,500 -800 3.61 61,543,075 10,875,550 4.900 2021-07-05
94 2021-06-01 2,220,300 -40 3.61 61,543,075 12,877,740 5.800 2021-05-28
95 2021-05-21 2,220,340 -41,520 3.61 61,543,075 13,322,040 6.000 2021-05-18
96 2021-05-11 2,261,860 -80 3.68 61,543,075 13,571,160 6.000 2021-05-07
97 2021-04-28 2,261,940 -160 3.68 61,543,075 15,154,998 6.700 2021-04-26
98 2021-03-26 2,262,100 720 3.68 61,543,075 16,174,015 7.150 2021-03-24
99 2021-03-22 2,261,380 220 3.67 61,543,075 16,734,212 7.400 2021-03-18
100 2021-03-17 2,261,160 8,000 3.67 61,543,075 17,184,816 7.600 2021-03-15
101 2021-03-02 2,253,160 800 3.66 61,543,075 17,799,964 7.900 2021-02-26
102 2021-02-26 2,252,360 6,480 3.66 61,543,075 17,816,168 7.910 2021-02-24
103 2021-02-25 2,245,880 6,160 3.65 61,543,075 18,191,628 8.100 2021-02-23
104 2021-01-13 2,239,720 640 3.64 61,543,075 18,589,676 8.300 2021-01-11
105 2020-11-23 2,239,080 -800 3.64 61,543,075 21,942,984 9.800 2020-11-19
106 2020-11-04 2,239,880 -10,080 3.64 61,543,075 21,973,223 9.810 2020-11-02
107 2020-10-30 2,249,960 -80 3.66 61,543,075 21,959,610 9.760 2020-10-28
108 2020-10-22 2,250,040 -240 3.66 61,543,075 23,490,418 10.44 2020-10-20
109 2020-09-23 2,250,280 5,200 3.66 61,543,075 21,377,660 9.500 2020-09-21
110 2020-09-09 2,245,080 -240 3.65 61,543,075 24,650,978 10.98 2020-09-07
111 2020-09-04 2,245,320 -760 3.65 61,543,075 23,575,860 10.50 2020-09-02
112 2020-09-03 2,246,080 -80 3.65 61,543,075 24,706,880 11.00 2020-09-01
113 2020-09-02 2,246,160 -80 3.65 61,543,075 24,033,912 10.70 2020-08-31
114 2020-08-28 2,246,240 -80 3.65 61,543,075 23,630,445 10.52 2020-08-26
115 2020-08-03 2,246,320 -240 3.65 61,543,075 24,484,888 10.90 2020-07-30
116 2020-07-20 2,246,560 -1,040 3.65 61,543,075 23,813,536 10.60 2020-07-16
117 2020-07-17 2,247,600 960 3.65 61,543,075 22,790,664 10.14 2020-07-15
118 2020-07-10 2,246,640 -40 3.65 61,543,075 24,263,712 10.80 2020-07-08
119 2020-07-09 2,246,680 -480 3.65 61,543,075 26,690,558 11.88 2020-07-07
120 2020-07-08 2,247,160 -320 3.65 61,543,075 25,168,192 11.20 2020-07-06
121 2020-07-07 2,247,480 -1,520 3.65 61,543,075 24,677,330 10.98 2020-07-03
122 2020-06-26 2,249,000 -960 3.65 61,543,075 24,739,000 11.00 2020-06-23
123 2020-06-03 2,249,960 -1,200 3.66 61,543,075 26,729,525 11.88 2020-06-01
124 2020-05-27 2,251,160 -5,000 3.66 61,543,075 26,518,665 11.78 2020-05-25
125 2020-05-25 2,256,160 -560 3.67 61,543,075 22,561,600 10.00 2020-05-21
126 2020-05-22 2,256,720 -160 3.67 61,543,075 21,438,840 9.500 2020-05-20
127 2020-05-15 2,256,880 320 3.67 61,543,075 19,409,168 8.600 2020-05-13
128 2020-04-06 2,256,560 -560 3.67 61,543,075 25,950,440 11.50 2020-04-02
129 2020-04-03 2,257,120 -160 3.67 61,543,075 21,848,922 9.680 2020-04-01
130 2020-04-02 2,257,280 -160 3.67 61,543,075 19,299,744 8.550 2020-03-31
131 2020-04-01 2,257,440 480 3.67 61,543,075 17,382,288 7.700 2020-03-30
132 2020-03-18 2,256,960 41,520 3.67 61,543,075 25,955,040 11.50 2020-03-16
133 2020-03-16 2,215,440 240 3.60 61,543,075 25,477,560 11.50 2020-03-12
134 2020-01-14 2,215,200 -80 3.60 61,543,075 27,690,000 12.50 2020-01-10
135 2020-01-02 2,215,280 240 3.60 61,543,075 28,754,334 12.98 2019-12-27
136 2019-12-19 2,215,040 -2,240 3.60 61,543,075 26,580,480 12.00 2019-12-17
137 2019-12-18 2,217,280 -640 3.60 61,543,075 24,390,080 11.00 2019-12-16
138 2019-12-17 2,217,920 -160 3.60 61,543,075 24,397,120 11.00 2019-12-13
139 2019-12-06 2,218,080 -720 3.60 61,543,075 25,064,304 11.30 2019-12-04
140 2019-12-05 2,218,800 -160 3.61 61,543,075 25,516,200 11.50 2019-12-03
141 2019-12-04 2,218,960 -240 3.61 61,543,075 25,961,832 11.70 2019-12-02
142 2019-11-26 2,219,200 -320 3.61 61,543,075 27,740,000 12.50 2019-11-22
143 2019-11-19 2,219,520 -320 3.61 61,543,075 28,143,514 12.68 2019-11-15
144 2019-11-18 2,219,840 -5,520 3.61 61,543,075 28,147,571 12.68 2019-11-14
145 2019-11-15 2,225,360 -160 3.62 61,543,075 26,704,320 12.00 2019-11-13
146 2019-11-14 2,225,520 -1,760 3.62 61,543,075 23,635,022 10.62 2019-11-12
147 2019-11-08 2,227,280 -400 3.62 61,543,075 21,381,888 9.600 2019-11-06
148 2019-10-30 2,227,680 -1,600 3.62 61,543,075 20,606,040 9.250 2019-10-28
149 2019-10-28 2,229,280 -160 3.62 61,543,075 19,840,592 8.900 2019-10-24
150 2019-09-17 2,229,440 240 3.67 60,669,200 17,835,520 8.000 2019-09-13
151 2019-08-21 2,229,200 -80 3.67 60,669,200 19,839,880 8.900 2019-08-19
152 2019-08-07 2,229,280 -1,680 3.67 60,669,200 19,974,349 8.960 2019-08-05
153 2019-07-17 2,230,960 80 3.68 60,669,200 20,078,640 9.000 2019-07-15
154 2019-06-19 2,230,880 -120 3.68 60,669,200 22,308,800 10.00 2019-06-17
155 2019-05-20 2,231,000 160 3.68 60,669,200 25,210,300 11.30 2019-05-16
156 2019-03-19 2,230,840 -400 3.68 60,669,200 24,539,240 11.00 2019-03-15
157 2019-03-14 2,231,240 -80 3.68 60,669,200 26,284,007 11.78 2019-03-12
158 2019-03-08 2,231,320 -1,480 3.68 60,669,200 25,660,180 11.50 2019-03-06
159 2019-02-27 2,232,800 480 3.68 60,669,200 24,918,048 11.16 2019-02-25
160 2019-02-22 2,232,320 -40 3.68 60,669,200 26,341,376 11.80 2019-02-20
161 2019-02-08 2,232,360 -400 3.68 60,669,200 26,207,906 11.74 2019-01-31
162 2019-01-31 2,232,760 -40 3.68 60,669,200 26,212,602 11.74 2019-01-29
163 2019-01-25 2,232,800 -3,840 3.68 60,669,200 24,784,080 11.10 2019-01-23
164 2019-01-22 2,236,640 -4,000 3.69 60,669,200 24,647,773 11.02 2019-01-18
165 2019-01-14 2,240,640 -4,000 3.69 60,669,200 24,019,661 10.72 2019-01-10
166 2019-01-11 2,244,640 -960 3.70 60,669,200 24,691,040 11.00 2019-01-09
167 2018-12-13 2,245,600 -400 3.70 60,669,200 32,516,288 14.48 2018-12-11
168 2018-12-12 2,246,000 2,000 3.70 60,669,200 28,075,000 12.50 2018-12-10
169 2018-12-10 2,244,000 3,760 3.70 60,669,200 37,744,080 16.82 2018-12-06
170 2018-12-06 2,240,240 -40 3.69 60,669,200 23,567,325 10.52 2018-12-04
171 2018-12-03 2,240,280 160 3.69 60,669,200 23,567,746 10.52 2018-11-29
172 2018-11-29 2,240,120 -7,680 3.69 60,669,200 22,804,422 10.18 2018-11-27
173 2018-11-28 2,247,800 -560 3.71 60,669,200 25,310,228 11.26 2018-11-26
174 2018-11-23 2,248,360 -800 3.71 60,669,200 25,721,238 11.44 2018-11-21
175 2018-11-22 2,249,160 -18,080 3.71 60,669,200 25,730,390 11.44 2018-11-20
176 2018-11-20 2,267,240 -80 3.74 60,669,200 29,020,672 12.80 2018-11-16
177 2018-11-16 2,267,320 -80 3.74 60,669,200 29,475,160 13.00 2018-11-14
178 2018-11-15 2,267,400 -1,960 3.74 60,669,200 28,161,108 12.42 2018-11-13
179 2018-11-14 2,269,360 -80 3.74 60,669,200 30,636,360 13.50 2018-11-12
180 2018-11-13 2,269,440 -80 3.74 60,669,200 30,637,440 13.50 2018-11-09
181 2018-11-12 2,269,520 -22,880 3.74 60,669,200 32,227,184 14.20 2018-11-08
182 2018-11-09 2,292,400 -160 3.78 60,669,200 34,065,064 14.86 2018-11-07
183 2018-11-08 2,292,560 320 3.78 60,669,200 34,067,442 14.86 2018-11-06
184 2018-11-07 2,292,240 -80 3.78 60,669,200 35,758,944 15.60 2018-11-05
185 2018-11-06 2,292,320 -1,600 3.78 60,669,200 35,760,192 15.60 2018-11-02
186 2018-10-25 2,293,920 -1,040 3.78 60,669,200 45,878,400 20.00 2018-10-23
187 2018-10-24 2,294,960 -80 3.78 60,669,200 45,899,200 20.00 2018-10-22
188 2018-10-16 2,295,040 -80 3.78 60,669,200 46,933,568 20.45 2018-10-12
189 2018-10-15 2,295,120 -160 3.78 60,669,200 48,082,764 20.95 2018-10-11
190 2018-10-04 2,295,280 -480 3.78 60,669,200 49,348,520 21.50 2018-10-02
191 2018-10-03 2,295,760 -160 3.78 60,669,200 49,817,992 21.70 2018-09-28
192 2018-09-27 2,295,920 -1,600 3.78 60,669,200 48,214,320 21.00 2018-09-24
193 2018-09-26 2,297,520 -80 3.79 60,669,200 50,430,564 21.95 2018-09-21
194 2018-09-17 2,297,600 -960 3.79 60,669,200 51,351,360 22.35 2018-09-13
195 2018-09-03 2,298,560 1,520 3.79 60,669,200 54,016,160 23.50 2018-08-30
196 2018-08-31 2,297,040 560 3.79 60,669,200 56,277,480 24.50 2018-08-29
197 2018-08-30 2,296,480 -160 3.79 60,669,200 64,301,440 28.00 2018-08-28
198 2018-08-29 2,296,640 -7,720 3.79 60,669,200 66,028,400 28.75 2018-08-27
199 2018-08-13 2,304,360 640 3.80 60,669,200 69,130,800 30.00 2018-08-09
200 2018-08-03 2,303,720 320 3.80 60,669,200 68,881,228 29.90 2018-08-01
201 2018-07-30 2,303,400 -40 3.80 60,669,200 68,410,980 29.70 2018-07-26
202 2018-07-24 2,303,440 -400 3.80 60,669,200 69,679,060 30.25 2018-07-20
203 2018-07-03 2,303,840 -3,440 3.80 60,669,200 71,419,040 31.00 2018-06-28
204 2018-06-29 2,307,280 320 3.80 60,669,200 77,293,880 33.50 2018-06-27
205 2018-06-21 2,306,960 -1,600 3.80 60,669,200 89,625,396 38.85 2018-06-19
206 2018-06-15 2,308,560 -40 3.81 60,669,200 96,613,236 41.85 2018-06-13
207 2018-06-06 2,308,600 1,760 3.81 60,669,200 99,269,800 43.00 2018-06-04
208 2018-05-23 2,306,840 -3,120 3.80 60,669,200 98,386,726 42.65 2018-05-18
209 2018-05-17 2,309,960 -30,800 3.81 60,669,200 89,857,444 38.90 2018-05-15
210 2018-05-16 2,340,760 -4,640 3.86 60,669,200 82,862,904 35.40 2018-05-14
211 2018-05-15 2,345,400 -4,800 3.87 60,669,200 81,854,460 34.90 2018-05-11
212 2018-05-11 2,350,200 -160 3.87 60,669,200 90,482,700 38.50 2018-05-09
213 2018-05-10 2,350,360 -7,200 3.87 60,669,200 94,954,544 40.40 2018-05-08
214 2018-05-09 2,357,560 -5,680 3.89 60,669,200 94,773,912 40.20 2018-05-07
215 2018-05-08 2,363,240 -17,920 3.90 60,669,200 98,665,270 41.75 2018-05-04
216 2018-05-07 2,381,160 -73,200 3.92 60,669,200 94,293,936 39.60 2018-05-03
217 2018-05-04 2,454,360 -10,400 4.05 60,669,200 84,920,856 34.60 2018-05-02
218 2018-05-03 2,464,760 -2,560 4.06 60,669,200 79,981,462 32.45 2018-04-30
219 2018-05-02 2,467,320 -3,280 4.07 60,669,200 77,103,750 31.25 2018-04-27
220 2018-04-30 2,470,600 -240 4.07 60,669,200 83,629,810 33.85 2018-04-26
221 2018-04-26 2,470,840 -800 4.07 60,669,200 84,996,896 34.40 2018-04-24
222 2018-04-25 2,471,640 1,040 4.07 60,669,200 85,765,908 34.70 2018-04-23
223 2018-04-24 2,470,600 16,160 4.07 60,669,200 88,941,600 36.00 2018-04-20
224 2018-04-23 2,454,440 31,040 4.05 60,669,200 88,359,840 36.00 2018-04-19
225 2018-04-20 2,423,400 -320 3.99 60,669,200 84,697,830 34.95 2018-04-18
226 2018-04-17 2,423,720 -1,600 3.99 60,669,200 93,919,150 38.75 2018-04-13
227 2018-04-16 2,425,320 -9,120 4.00 60,669,200 95,800,140 39.50 2018-04-12
228 2018-04-13 2,434,440 -120 4.01 60,669,200 97,377,600 40.00 2018-04-11
229 2018-04-12 2,434,560 -12,800 4.01 60,669,200 99,086,592 40.70 2018-04-10
230 2018-04-11 2,447,360 -12,880 4.03 60,669,200 101,565,440 41.50 2018-04-09
231 2018-04-10 2,460,240 -80 4.06 60,669,200 100,869,840 41.00 2018-04-06
232 2018-04-09 2,460,320 -35,960 4.06 60,669,200 96,321,528 39.15 2018-04-04
233 2018-04-03 2,496,280 -1,000 4.11 60,669,200 109,711,506 43.95 2018-03-28
234 2018-03-29 2,497,280 150,000 4.12 60,669,200 113,251,648 45.35 2018-03-27
235 2018-03-23 2,347,280 150,000 3.87 60,669,200 109,148,520 46.50 2018-03-21
236 2018-03-22 2,197,280 -80 3.62 60,669,200 107,446,992 48.90 2018-03-20
237 2018-03-21 2,197,360 -1,560 3.62 60,669,200 107,121,300 48.75 2018-03-19
238 2018-03-15 2,198,920 -12,120 3.62 60,669,200 107,747,080 49.00 2018-03-13
239 2018-03-13 2,211,040 -2,000 3.64 60,669,200 108,340,960 49.00 2018-03-09
240 2018-03-09 2,213,040 -4,240 3.65 60,669,200 107,996,352 48.80 2018-03-07
241 2018-03-06 2,217,280 -1,440 3.65 60,669,200 99,777,600 45.00 2018-03-02
242 2018-03-05 2,218,720 -21,040 3.66 60,669,200 104,279,840 47.00 2018-03-01
243 2018-03-02 2,239,760 1,120 3.69 60,669,201 110,868,120 49.50 2018-02-28
244 2018-02-28 2,238,640 -160 3.69 60,669,201 109,693,360 49.00 2018-02-26
245 2018-02-27 2,238,800 -1,160 3.69 60,669,201 114,178,800 51.00 2018-02-23
246 2018-02-23 2,239,960 1,160 3.69 60,669,201 114,237,960 51.00 2018-02-21
247 2018-02-22 2,238,800 -400 3.69 60,669,201 116,417,600 52.00 2018-02-20
248 2018-02-21 2,239,200 680 3.69 60,669,201 127,634,400 57.00 2018-02-14
249 2018-02-20 2,238,520 -23,920 3.69 60,669,201 127,595,640 57.00 2018-02-13
250 2018-02-14 2,262,440 -17,880 3.73 60,669,201 122,171,760 54.00 2018-02-12
251 2018-02-13 2,280,320 -560 3.76 60,669,201 120,856,960 53.00 2018-02-09
252 2018-02-12 2,280,880 -3,000 3.76 60,669,201 118,605,760 52.00 2018-02-08
253 2018-02-09 2,283,880 1,080 3.76 60,669,201 114,194,000 50.00 2018-02-07
254 2018-02-08 2,282,800 -9,240 3.76 60,669,201 114,140,000 50.00 2018-02-06
255 2018-02-07 2,292,040 -1,160 3.78 60,669,201 119,186,080 52.00 2018-02-05
256 2018-02-06 2,293,200 3,640 3.78 60,669,201 116,953,200 51.00 2018-02-02
257 2018-02-05 2,289,560 12,160 3.77 60,669,201 121,346,680 53.00 2018-02-01
258 2018-02-02 2,277,400 -12,720 3.75 60,669,201 120,702,200 53.00 2018-01-31
259 2018-02-01 2,290,120 840 3.77 60,669,201 116,796,120 51.00 2018-01-30
260 2018-01-31 2,289,280 -4,520 3.77 60,669,201 116,753,280 51.00 2018-01-29
261 2018-01-30 2,293,800 -8,320 3.78 60,669,201 114,690,000 50.00 2018-01-26
262 2018-01-29 2,302,120 -6,000 3.79 60,669,201 112,803,880 49.00 2018-01-25
263 2018-01-26 2,308,120 -3,800 3.80 60,669,201 109,635,700 47.50 2018-01-24
264 2018-01-25 2,311,920 1,760 3.81 60,669,201 108,660,240 47.00 2018-01-23
265 2018-01-24 2,310,160 -8,520 3.81 60,669,201 105,112,280 45.50 2018-01-22
266 2018-01-23 2,318,680 -3,440 3.82 60,669,201 98,543,900 42.50 2018-01-19
267 2018-01-17 2,322,120 2,000 3.83 60,669,201 89,401,620 38.50 2018-01-15
268 2018-01-16 2,320,120 160 3.82 60,669,201 87,004,500 37.50 2018-01-12
269 2018-01-15 2,319,960 -17,920 3.82 60,669,201 85,838,520 37.00 2018-01-11
270 2018-01-12 2,337,880 -160 3.85 60,669,201 88,839,440 38.00 2018-01-10
271 2018-01-11 2,338,040 5,480 3.85 60,669,201 93,521,600 40.00 2018-01-09
272 2018-01-10 2,332,560 -520 3.84 60,669,201 88,637,280 38.00 2018-01-08
273 2018-01-09 2,333,080 -2,200 3.85 60,669,201 87,490,500 37.50 2018-01-05
274 2018-01-08 2,335,280 -2,520 3.85 60,669,201 82,902,440 35.50 2018-01-04
275 2018-01-05 2,337,800 -2,600 3.85 60,669,201 79,485,200 34.00 2018-01-03
276 2018-01-04 2,340,400 -1,800 3.86 60,669,201 74,892,800 32.00 2018-01-02
277 2018-01-02 2,342,200 -1,280 3.86 60,669,201 72,608,200 31.00 2017-12-28
278 2017-12-28 2,343,480 -1,160 3.86 60,669,201 74,991,360 32.00 2017-12-22
279 2017-12-27 2,344,640 400 3.86 60,669,201 75,028,480 32.00 2017-12-21
280 2017-12-19 2,344,240 -5,000 3.86 60,669,201 73,843,560 31.50 2017-12-15
281 2017-12-18 2,349,240 400 3.87 60,669,201 75,175,680 32.00 2017-12-14
282 2017-12-13 2,348,840 40 3.87 60,669,201 72,814,040 31.00 2017-12-11
283 2017-12-12 2,348,800 -40 3.87 60,669,201 76,336,000 32.50 2017-12-08
284 2017-12-11 2,348,840 -40 3.87 60,669,201 78,686,140 33.50 2017-12-07
285 2017-12-08 2,348,880 -91,080 3.87 60,669,201 81,036,360 34.50 2017-12-06
286 2017-12-07 2,439,960 1,000 4.02 60,669,201 104,918,280 43.00 2017-12-05
287 2017-11-30 2,438,960 16,640 4.02 60,669,201 109,753,200 45.00 2017-11-28
288 2017-11-29 2,422,320 40 3.99 60,669,201 113,849,040 47.00 2017-11-27
289 2017-11-24 2,422,280 -2,000 3.99 60,669,201 112,636,020 46.50 2017-11-22
290 2017-11-22 2,424,280 1,840 4.00 60,669,201 115,153,300 47.50 2017-11-20
291 2017-11-21 2,422,440 1,000 3.99 60,669,201 113,854,680 47.00 2017-11-17
292 2017-11-17 2,421,440 2,960 3.99 60,669,201 113,807,680 47.00 2017-11-15
293 2017-11-16 2,418,480 -160 3.99 60,669,201 113,668,560 47.00 2017-11-14
294 2017-11-10 2,418,640 1,040 3.99 60,669,201 111,257,440 46.00 2017-11-08
295 2017-11-08 2,417,600 1,040 3.98 60,669,201 113,627,200 47.00 2017-11-06
296 2017-11-07 2,416,560 1,000 3.98 60,669,201 117,203,160 48.50 2017-11-03
297 2017-11-02 2,415,560 480 3.98 60,669,201 114,739,100 47.50 2017-10-31
298 2017-10-31 2,415,080 1,200 3.98 60,669,201 119,546,460 49.50 2017-10-27
299 2017-10-30 2,413,880 960 3.98 60,669,201 120,694,000 50.00 2017-10-26
300 2017-10-27 2,412,920 40 3.98 60,669,201 123,058,920 51.00 2017-10-25
301 2017-10-26 2,412,880 -18,440 3.98 60,669,201 120,644,000 50.00 2017-10-24
302 2017-10-25 2,431,320 -4,760 4.01 60,669,201 121,566,000 50.00 2017-10-23
303 2017-10-23 2,436,080 -360 4.02 60,669,201 118,149,880 48.50 2017-10-19
304 2017-10-20 2,436,440 -200 4.02 60,669,201 119,385,560 49.00 2017-10-18
305 2017-10-19 2,436,640 -335,400 4.02 60,669,201 120,613,680 49.50 2017-10-17
306 2017-10-17 2,772,040 1,000 4.57 60,669,201 137,215,980 49.50 2017-10-13
307 2017-10-11 2,771,040 -800 4.57 60,669,201 138,552,000 50.00 2017-10-09
308 2017-10-10 2,771,840 2,120 4.57 60,669,201 135,820,160 49.00 2017-10-06
309 2017-10-09 2,769,720 -1,600 4.57 60,669,201 146,795,160 53.00 2017-10-04
310 2017-10-06 2,771,320 -1,320 4.57 60,669,201 146,879,960 53.00 2017-10-03
311 2017-09-29 2,772,640 2,560 4.57 60,669,201 135,859,360 49.00 2017-09-27
312 2017-09-28 2,770,080 1,000 4.57 60,669,201 146,814,240 53.00 2017-09-26
313 2017-09-26 2,769,080 -2,560 4.56 60,669,201 143,992,160 52.00 2017-09-22
314 2017-09-25 2,771,640 520 4.57 60,669,201 137,196,180 49.50 2017-09-21
315 2017-09-22 2,771,120 -1,000 4.57 60,669,201 141,327,120 51.00 2017-09-20
316 2017-09-15 2,772,120 200 4.57 60,669,201 134,447,820 48.50 2017-09-13
317 2017-09-07 2,771,920 990 4.57 60,669,201 135,824,080 49.00 2017-09-05
318 2017-09-04 2,770,930 -6,000 4.57 60,669,201 137,161,035 49.50 2017-08-31
319 2017-09-01 2,776,930 -1,000 4.58 60,669,201 138,846,500 50.00 2017-08-30
320 2017-08-31 2,777,930 -2,720 4.58 60,669,201 141,674,430 51.00 2017-08-29
321 2017-08-30 2,780,650 -6,000 4.58 60,669,201 141,813,150 51.00 2017-08-28
322 2017-08-29 2,786,650 -22,080 4.59 60,669,201 147,692,450 53.00 2017-08-25
323 2017-08-22 2,808,730 -200 4.63 60,669,201 140,436,500 50.00 2017-08-18
324 2017-08-18 2,808,930 360 4.63 60,669,201 137,637,570 49.00 2017-08-16
325 2017-08-16 2,808,570 -2,840 4.63 60,669,201 139,024,215 49.50 2017-08-14
326 2017-08-15 2,811,410 -9,600 4.63 60,669,201 143,381,910 51.00 2017-08-11
327 2017-08-14 2,821,010 -520 4.65 60,669,201 149,513,530 53.00 2017-08-10
328 2017-08-07 2,821,530 760 4.65 60,669,201 152,362,620 54.00 2017-08-03
329 2017-08-02 2,820,770 1,000 4.65 60,669,201 143,859,270 51.00 2017-07-31
330 2017-07-31 2,819,770 -1,000 4.65 60,669,201 146,628,040 52.00 2017-07-27
331 2017-07-24 2,820,770 -200 4.65 60,669,201 152,321,580 54.00 2017-07-20
332 2017-07-19 2,820,970 -13,600 4.65 60,669,201 163,616,260 58.00 2017-07-17
333 2017-07-13 2,834,570 -2,880 4.67 60,669,201 158,735,920 56.00 2017-07-11
334 2017-07-12 2,837,450 -160 4.68 60,669,201 153,222,300 54.00 2017-07-10
335 2017-07-07 2,837,610 2,600 4.68 60,669,201 150,393,330 53.00 2017-07-05
336 2017-07-06 2,835,010 1,480 4.67 60,669,201 150,255,530 53.00 2017-07-04
337 2017-07-05 2,833,530 -600 4.67 60,669,201 155,844,150 55.00 2017-07-03
338 2017-07-03 2,834,130 -560 4.67 60,669,201 155,877,150 55.00 2017-06-29
339 2017-06-29 2,834,690 1,520 4.67 60,669,201 161,577,330 57.00 2017-06-27
340 2017-06-28 2,833,170 -640 4.67 60,669,201 167,157,030 59.00 2017-06-26
341 2017-06-27 2,833,810 5,000 4.67 60,669,201 161,527,170 57.00 2017-06-23
342 2017-06-26 2,828,810 120 4.66 60,669,201 166,899,790 59.00 2017-06-22
343 2017-06-23 2,828,690 -600 4.66 60,669,201 166,892,710 59.00 2017-06-21
344 2017-06-21 2,829,290 800 4.66 60,669,201 161,269,530 57.00 2017-06-19
345 2017-06-19 2,828,490 -240 4.66 60,669,201 164,052,420 58.00 2017-06-15
346 2017-06-15 2,828,730 1,120 4.66 60,669,201 161,237,610 57.00 2017-06-13
347 2017-06-14 2,827,610 -120 4.66 60,669,201 152,690,940 54.00 2017-06-12
348 2017-06-12 2,827,730 -1,160 4.66 60,669,201 155,525,150 55.00 2017-06-08
349 2017-06-09 2,828,890 1,000 4.66 60,669,201 161,246,730 57.00 2017-06-07
350 2017-06-08 2,827,890 1,960 4.66 60,669,201 161,189,730 57.00 2017-06-06
351 2017-06-07 2,825,930 1,160 4.66 60,669,201 158,252,080 56.00 2017-06-05
352 2017-06-06 2,824,770 400 4.66 60,669,201 158,187,120 56.00 2017-06-02
353 2017-06-05 2,824,370 720 4.66 60,669,201 155,340,350 55.00 2017-06-01
354 2017-05-31 2,823,650 5,000 4.65 60,669,201 155,300,750 55.00 2017-05-26
355 2017-05-29 2,818,650 -600 4.65 60,669,201 152,207,100 54.00 2017-05-25
356 2017-05-25 2,819,250 680 4.65 60,669,201 160,697,250 57.00 2017-05-23
357 2017-05-24 2,818,570 400 4.65 60,669,201 163,477,060 58.00 2017-05-22
358 2017-05-23 2,818,170 440 4.65 60,669,201 160,635,690 57.00 2017-05-19
359 2017-05-18 2,817,730 760 4.64 60,669,201 157,792,880 56.00 2017-05-16
360 2017-05-17 2,816,970 -640 4.64 60,669,201 157,750,320 56.00 2017-05-15
361 2017-05-10 2,817,610 -20,000 4.64 60,669,201 160,603,770 57.00 2017-05-08
362 2017-05-09 2,837,610 600 4.68 60,669,201 161,743,770 57.00 2017-05-05
363 2017-04-28 2,837,010 1,000 4.68 60,669,201 164,546,580 58.00 2017-04-26
364 2017-04-27 2,836,010 -880 4.67 60,669,201 161,652,570 57.00 2017-04-25
365 2017-04-26 2,836,890 -800 4.68 60,669,201 156,028,950 55.00 2017-04-24
366 2017-04-13 2,837,690 400 4.68 60,669,201 170,261,400 60.00 2017-04-11
367 2017-04-11 2,837,290 600 4.68 60,669,201 167,400,110 59.00 2017-04-07
368 2017-04-10 2,836,690 -40 4.68 60,669,201 167,364,710 59.00 2017-04-06
369 2017-04-07 2,836,730 -40 4.68 60,669,201 167,367,070 59.00 2017-04-05
370 2017-04-05 2,836,770 2,240 4.68 60,669,201 167,369,430 59.00 2017-03-31
371 2017-03-31 2,834,530 -800 4.67 60,669,201 172,906,330 61.00 2017-03-29
372 2017-03-29 2,835,330 -40 4.67 60,669,201 172,955,130 61.00 2017-03-27
373 2017-03-27 2,835,370 800 4.67 60,669,201 172,957,570 61.00 2017-03-23
374 2017-03-22 2,834,570 -880 4.67 60,669,201 172,908,770 61.00 2017-03-20
375 2017-03-13 2,835,450 40 4.67 60,669,201 175,797,900 62.00 2017-03-09
376 2017-03-10 2,835,410 800 4.67 60,669,201 175,795,420 62.00 2017-03-08
377 2017-03-09 2,834,610 800 4.67 60,669,201 175,745,820 62.00 2017-03-07
378 2017-03-08 2,833,810 200 4.67 60,669,201 178,530,030 63.00 2017-03-06
379 2017-03-01 2,833,610 -880 4.67 60,669,201 184,184,650 65.00 2017-02-27
380 2017-02-28 2,834,490 -1,000 4.67 60,669,201 178,572,870 63.00 2017-02-24
381 2017-02-24 2,835,490 400 4.67 60,669,201 178,635,870 63.00 2017-02-22
382 2017-02-23 2,835,090 1,160 4.67 60,669,201 178,610,670 63.00 2017-02-21
383 2017-02-22 2,833,930 480 4.67 60,669,201 184,205,450 65.00 2017-02-20
384 2017-02-21 2,833,450 -40 4.67 60,669,201 184,174,250 65.00 2017-02-17
385 2017-02-20 2,833,490 120 4.67 60,669,201 184,176,850 65.00 2017-02-16
386 2017-02-17 2,833,370 4,640 4.67 60,669,201 187,002,420 66.00 2017-02-15
387 2017-02-16 2,828,730 800 4.66 60,669,201 189,524,910 67.00 2017-02-14
388 2017-02-15 2,827,930 1,000 4.66 60,669,201 186,643,380 66.00 2017-02-13
389 2017-02-14 2,826,930 760 4.66 60,669,201 186,577,380 66.00 2017-02-10
390 2017-02-13 2,826,170 1,000 4.66 60,669,201 183,701,050 65.00 2017-02-09
391 2017-02-10 2,825,170 -200 4.66 60,669,201 183,636,050 65.00 2017-02-08
392 2017-02-09 2,825,370 1,720 4.66 60,669,201 186,474,420 66.00 2017-02-07
393 2017-02-03 2,823,650 -1,000 4.65 60,669,201 197,655,500 70.00 2017-02-01
394 2017-02-02 2,824,650 2,800 4.66 60,669,201 206,199,450 73.00 2017-01-26
395 2017-02-01 2,821,850 -480 4.65 60,669,201 197,529,500 70.00 2017-01-25
396 2017-01-24 2,822,330 -1,400 4.65 60,669,201 206,030,090 73.00 2017-01-20
397 2017-01-23 2,823,730 680 4.65 60,669,201 211,779,750 75.00 2017-01-19
398 2017-01-20 2,823,050 640 4.65 60,669,201 208,905,700 74.00 2017-01-18
399 2017-01-19 2,822,410 17,240 4.65 60,669,201 208,858,340 74.00 2017-01-17
400 2017-01-18 2,805,170 -50,840 4.62 60,669,201 221,608,430 79.00 2017-01-16
401 2017-01-17 2,856,010 -18,680 4.71 60,669,201 225,624,790 79.00 2017-01-13
402 2017-01-16 2,874,690 -520 4.74 60,669,201 189,729,540 66.00 2017-01-12
403 2017-01-13 2,875,210 -920 4.74 60,669,201 189,763,860 66.00 2017-01-11
404 2017-01-10 2,876,130 -3,200 4.74 60,669,201 186,948,450 65.00 2017-01-06
405 2017-01-09 2,879,330 520 4.75 60,669,201 184,277,120 64.00 2017-01-05
406 2017-01-06 2,878,810 -1,200 4.75 60,669,201 181,365,030 63.00 2017-01-04
407 2017-01-05 2,880,010 -6,400 4.75 60,669,201 201,600,700 70.00 2017-01-03
408 2017-01-04 2,886,410 -157,120 4.76 60,669,201 236,685,620 82.00 2016-12-30
409 2017-01-03 3,043,530 -1,240 5.02 60,669,201 179,568,270 59.00 2016-12-29
410 2016-12-30 3,044,770 -2,240 5.02 60,669,201 164,417,580 54.00 2016-12-28
411 2016-12-29 3,047,010 6,080 5.02 60,669,201 161,491,530 53.00 2016-12-23
412 2016-12-23 3,040,930 280 5.01 60,669,201 147,485,105 48.50 2016-12-21
413 2016-12-22 3,040,650 400 5.01 60,669,201 158,113,800 52.00 2016-12-20
414 2016-12-20 3,040,250 2,000 5.01 60,669,201 155,052,750 51.00 2016-12-16
415 2016-12-19 3,038,250 -1,600 5.01 60,669,201 157,989,000 52.00 2016-12-15
416 2016-12-16 3,039,850 -2,920 5.01 60,669,201 170,231,600 56.00 2016-12-14
417 2016-12-15 3,042,770 -40 5.02 60,669,201 161,266,810 53.00 2016-12-13
418 2016-12-14 3,042,810 -520 5.02 60,669,201 161,268,930 53.00 2016-12-12
419 2016-12-09 3,043,330 960 5.02 60,669,201 173,469,810 57.00 2016-12-07
420 2016-12-08 3,042,370 -3,080 5.01 60,669,201 170,372,720 56.00 2016-12-06
421 2016-12-07 3,045,450 -2,080 5.02 60,669,201 164,454,300 54.00 2016-12-05
422 2016-12-06 3,047,530 -2,520 5.02 60,669,201 164,566,620 54.00 2016-12-02
423 2016-12-05 3,050,050 -2,440 5.03 60,669,201 164,702,700 54.00 2016-12-01
424 2016-12-02 3,052,490 -30,360 5.03 60,669,201 164,834,460 54.00 2016-11-30
425 2016-12-01 3,082,850 -4,160 5.08 60,669,201 166,473,900 54.00 2016-11-29
426 2016-11-30 3,087,010 920 5.09 60,669,201 169,785,550 55.00 2016-11-28
427 2016-11-29 3,086,090 -1,920 5.09 60,669,201 175,907,130 57.00 2016-11-25
428 2016-11-28 3,088,010 520 5.09 60,669,201 166,752,540 54.00 2016-11-24
429 2016-11-25 3,087,490 -80 5.09 60,669,201 172,899,440 56.00 2016-11-23
430 2016-11-24 3,087,570 280 5.09 60,669,201 175,991,490 57.00 2016-11-22
431 2016-11-23 3,087,290 200 5.09 60,669,201 166,713,660 54.00 2016-11-21
432 2016-11-22 3,087,090 -80 5.09 60,669,201 169,789,950 55.00 2016-11-18
433 2016-11-21 3,087,170 -10,000 5.09 60,669,201 172,881,520 56.00 2016-11-17
434 2016-11-15 3,097,170 -400 5.11 60,669,201 176,538,690 57.00 2016-11-11
435 2016-11-11 3,097,570 800 5.11 60,669,201 170,366,350 55.00 2016-11-09
436 2016-11-08 3,096,770 -80 5.10 60,669,201 167,225,580 54.00 2016-11-04
437 2016-11-07 3,096,850 -1,000 5.10 60,669,201 170,326,750 55.00 2016-11-03
438 2016-11-04 3,097,850 1,200 5.11 60,669,201 173,479,600 56.00 2016-11-02
439 2016-11-03 3,096,650 -1,040 5.10 60,669,201 176,509,050 57.00 2016-11-01
440 2016-10-27 3,097,690 -840 5.11 60,669,201 179,666,020 58.00 2016-10-25
441 2016-10-26 3,098,530 -1,040 5.11 60,669,201 179,714,740 58.00 2016-10-24
442 2016-10-25 3,099,570 -1,000 5.11 60,669,201 182,874,630 59.00 2016-10-20
443 2016-10-24 3,100,570 -120 5.11 60,669,201 179,833,060 58.00 2016-10-19
444 2016-10-20 3,100,690 -4,440 5.11 60,669,201 179,840,020 58.00 2016-10-18
445 2016-10-19 3,105,130 -1,600 5.12 60,669,201 176,992,410 57.00 2016-10-17
446 2016-10-13 3,106,730 -36,840 5.12 60,669,201 180,190,340 58.00 2016-10-11
447 2016-10-12 3,143,570 800 5.18 60,669,201 185,470,630 59.00 2016-10-07
448 2016-10-11 3,142,770 5,000 5.18 60,669,201 182,280,660 58.00 2016-10-06
449 2016-10-07 3,137,770 14,000 5.17 60,669,201 181,990,660 58.00 2016-10-05
450 2016-10-06 3,123,770 800 5.15 60,669,201 181,178,660 58.00 2016-10-04
451 2016-10-05 3,122,970 -15,800 5.15 60,669,201 181,132,260 58.00 2016-10-03
452 2016-10-04 3,138,770 -65,680 5.17 60,669,201 175,771,120 56.00 2016-09-30
453 2016-10-03 3,204,450 -1,160 5.28 60,669,201 182,653,650 57.00 2016-09-29
454 2016-09-30 3,205,610 -520 5.28 60,669,201 189,130,990 59.00 2016-09-28
455 2016-09-29 3,206,130 -1,800 5.28 60,669,201 192,367,800 60.00 2016-09-27
456 2016-09-28 3,207,930 -200 5.29 60,669,201 189,267,870 59.00 2016-09-26
457 2016-09-27 3,208,130 840 5.29 60,669,201 192,487,800 60.00 2016-09-23
458 2016-09-26 3,207,290 -3,320 5.29 60,669,201 186,022,820 58.00 2016-09-22
459 2016-09-23 3,210,610 -3,200 5.29 60,669,201 183,004,770 57.00 2016-09-21
460 2016-09-22 3,213,810 -1,000 5.30 60,669,201 183,187,170 57.00 2016-09-20
461 2016-09-21 3,214,810 720 5.30 60,669,201 186,458,980 58.00 2016-09-19
462 2016-09-20 3,214,090 400 5.30 60,669,201 183,203,130 57.00 2016-09-15
463 2016-09-19 3,213,690 -800 5.30 60,669,201 192,821,400 60.00 2016-09-14
464 2016-09-15 3,214,490 2,400 5.30 60,669,201 199,298,380 62.00 2016-09-13
465 2016-09-14 3,212,090 2,200 5.29 60,669,201 202,361,670 63.00 2016-09-12
466 2016-09-13 3,209,890 -560 5.29 60,669,201 192,593,400 60.00 2016-09-09
467 2016-09-12 3,210,450 -1,440 5.29 60,669,201 189,416,550 59.00 2016-09-08
468 2016-09-09 3,211,890 520 5.29 60,669,201 189,501,510 59.00 2016-09-07
469 2016-09-08 3,211,370 1,840 5.29 60,669,201 186,259,460 58.00 2016-09-06
470 2016-09-07 3,209,530 -1,480 5.29 60,669,201 189,362,270 59.00 2016-09-05
471 2016-09-06 3,211,010 -3,000 5.29 60,669,201 183,027,570 57.00 2016-09-02
472 2016-09-05 3,214,010 -2,360 5.30 60,669,201 186,412,580 58.00 2016-09-01
473 2016-09-02 3,216,370 -3,400 5.30 60,669,201 186,549,460 58.00 2016-08-31
474 2016-09-01 3,219,770 1,400 5.31 60,669,201 186,746,660 58.00 2016-08-30
475 2016-08-31 3,218,370 -1,680 5.30 60,669,201 189,883,830 59.00 2016-08-29
476 2016-08-30 3,220,050 160 5.31 60,669,201 189,982,950 59.00 2016-08-26
477 2016-08-29 3,219,890 -920 5.31 60,669,201 193,193,400 60.00 2016-08-25
478 2016-08-26 3,220,810 -5,080 5.31 60,669,201 193,248,600 60.00 2016-08-24
479 2016-08-25 3,225,890 -520 5.32 60,669,201 196,779,290 61.00 2016-08-23
480 2016-08-24 3,226,410 -3,120 5.32 60,669,201 193,584,600 60.00 2016-08-22
481 2016-08-23 3,229,530 -640 5.32 60,669,201 193,771,800 60.00 2016-08-19
482 2016-08-22 3,230,170 -1,520 5.32 60,669,201 197,040,370 61.00 2016-08-18
483 2016-08-18 3,231,690 -1,000 5.33 60,669,201 197,133,090 61.00 2016-08-16
484 2016-08-17 3,232,690 -920 5.33 60,669,201 197,194,090 61.00 2016-08-15
485 2016-08-16 3,233,610 3,390 5.33 60,669,201 197,250,210 61.00 2016-08-12
486 2016-08-15 3,230,220 -7,160 5.32 60,669,201 184,122,540 57.00 2016-08-11
487 2016-08-12 3,237,380 1,000 5.34 60,669,201 213,667,080 66.00 2016-08-10
488 2016-08-11 3,236,380 -720 5.33 60,669,201 220,073,840 68.00 2016-08-09
489 2016-08-10 3,237,100 400 5.34 60,669,201 213,648,600 66.00 2016-08-08
490 2016-08-09 3,236,700 1,560 5.33 60,669,201 213,622,200 66.00 2016-08-05
491 2016-08-08 3,235,140 -4,000 5.33 60,669,201 223,224,660 69.00 2016-08-04
492 2016-08-05 3,239,140 -1,320 5.34 60,669,201 226,739,800 70.00 2016-08-03
493 2016-08-04 3,240,460 80 5.34 60,669,201 236,553,580 73.00 2016-08-01
494 2016-08-03 3,240,380 560 5.34 60,669,201 226,826,600 70.00 2016-07-29
495 2016-08-01 3,239,820 -9,200 5.34 60,669,201 226,787,400 70.00 2016-07-28
496 2016-07-28 3,249,020 -1,760 5.36 60,669,201 233,929,440 72.00 2016-07-26
497 2016-07-27 3,250,780 1,880 5.73 56,690,201 243,808,500 75.00 2016-07-25
498 2016-07-26 3,248,900 4,640 5.73 56,690,201 230,671,900 71.00 2016-07-22
499 2016-07-25 3,244,260 280 5.72 56,690,201 233,586,720 72.00 2016-07-21
500 2016-07-22 3,243,980 8,840 5.72 56,690,201 253,030,440 78.00 2016-07-20
501 2016-07-21 3,235,140 -40 5.71 56,690,201 236,165,220 73.00 2016-07-19
502 2016-07-20 3,235,180 4,200 5.71 56,690,201 242,638,500 75.00 2016-07-18
503 2016-07-19 3,230,980 3,200 5.70 56,690,201 248,785,460 77.00 2016-07-15
504 2016-07-15 3,227,780 -200 5.69 56,690,201 258,222,400 80.00 2016-07-13
505 2016-07-14 3,227,980 1,640 5.69 56,690,201 258,238,400 80.00 2016-07-12
506 2016-07-13 3,226,340 -2,680 5.69 56,690,201 264,559,880 82.00 2016-07-11
507 2016-07-12 3,229,020 3,080 5.70 56,690,201 261,550,620 81.00 2016-07-08
508 2016-07-11 3,225,940 11,360 5.69 56,690,201 261,301,140 81.00 2016-07-07
509 2016-07-08 3,214,580 5,920 5.67 56,690,201 260,380,980 81.00 2016-07-06
510 2016-07-07 3,208,660 -680 5.66 56,690,201 253,484,140 79.00 2016-07-05
511 2016-07-06 3,209,340 680 5.66 56,690,201 250,328,520 78.00 2016-07-04
512 2016-07-05 3,208,660 -720 5.66 56,690,201 279,153,420 87.00 2016-06-30
513 2016-07-04 3,209,380 -10,360 5.66 56,690,201 218,237,840 68.00 2016-06-29
514 2016-06-30 3,219,740 3,680 5.68 56,690,201 186,744,920 58.00 2016-06-28
515 2016-06-29 3,216,060 2,760 5.67 56,690,201 180,099,360 56.00 2016-06-27
516 2016-06-28 3,213,300 3,520 5.67 56,690,201 183,158,100 57.00 2016-06-24
517 2016-06-24 3,209,780 5,400 5.66 56,690,201 192,586,800 60.00 2016-06-22
518 2016-06-23 3,204,380 4,840 5.65 56,690,201 189,058,420 59.00 2016-06-21
519 2016-06-21 3,199,540 840 5.64 56,690,201 191,972,400 60.00 2016-06-17
520 2016-06-20 3,198,700 760 5.64 56,690,201 191,922,000 60.00 2016-06-16
521 2016-06-17 3,197,940 2,800 5.64 56,690,201 198,272,280 62.00 2016-06-15
522 2016-06-15 3,195,140 3,520 5.64 56,690,201 198,098,680 62.00 2016-06-13
523 2016-06-14 3,191,620 80 5.63 56,690,201 197,880,440 62.00 2016-06-10
524 2016-06-13 3,191,540 -1,000 5.63 56,690,201 197,875,480 62.00 2016-06-08
525 2016-06-08 3,192,540 320 5.63 56,690,201 201,130,020 63.00 2016-06-06
526 2016-06-03 3,192,220 -200 5.63 56,690,201 213,878,740 67.00 2016-06-01
527 2016-06-01 3,192,420 680 5.63 56,690,201 220,276,980 69.00 2016-05-30
528 2016-05-31 3,191,740 5,440 5.63 56,690,201 213,846,580 67.00 2016-05-27
529 2016-05-30 3,186,300 -760 5.62 56,690,201 210,295,800 66.00 2016-05-26
530 2016-05-27 3,187,060 2,480 5.62 56,690,201 219,907,140 69.00 2016-05-25
531 2016-05-26 3,184,580 6,680 5.62 56,690,201 216,551,440 68.00 2016-05-24
532 2016-05-25 3,177,900 2,480 5.61 56,690,201 200,207,700 63.00 2016-05-23
533 2016-05-24 3,175,420 2,080 5.60 56,690,201 196,876,040 62.00 2016-05-20
534 2016-05-23 3,173,340 4,280 5.60 56,690,201 203,093,760 64.00 2016-05-19
535 2016-05-20 3,169,060 -80 5.59 56,690,201 212,327,020 67.00 2016-05-18
536 2016-05-19 3,169,140 200 5.59 56,690,201 215,501,520 68.00 2016-05-17
537 2016-05-18 3,168,940 4,680 5.59 56,690,201 228,163,680 72.00 2016-05-16
538 2016-05-17 3,164,260 -880 5.58 56,690,201 224,662,460 71.00 2016-05-13
539 2016-05-16 3,165,140 600 5.58 56,690,201 221,559,800 70.00 2016-05-12
540 2016-05-13 3,164,540 80 5.58 56,690,201 221,517,800 70.00 2016-05-11
541 2016-05-11 3,164,460 -240 5.58 56,690,201 240,498,960 76.00 2016-05-09
542 2016-05-09 3,164,700 10,000 5.58 56,690,201 237,352,500 75.00 2016-05-05
543 2016-05-06 3,154,700 2,200 5.56 56,690,201 239,757,200 76.00 2016-05-04
544 2016-05-05 3,152,500 -3,960 5.56 56,690,201 239,590,000 76.00 2016-05-03
545 2016-05-04 3,156,460 3,800 5.57 56,690,201 243,047,420 77.00 2016-04-29
546 2016-05-03 3,152,660 1,880 5.56 56,690,201 249,060,140 79.00 2016-04-28
547 2016-04-29 3,150,780 -6,920 5.56 56,690,201 242,610,060 77.00 2016-04-27
548 2016-04-28 3,157,700 -2,000 5.57 56,690,201 252,616,000 80.00 2016-04-26
549 2016-04-22 3,159,700 -880 5.57 56,690,201 255,935,700 81.00 2016-04-20
550 2016-04-21 3,160,580 5,200 5.58 56,690,201 265,488,720 84.00 2016-04-19
551 2016-04-20 3,155,380 -98,440 5.57 56,690,201 258,741,160 82.00 2016-04-18
552 2016-04-19 3,253,820 3,280 5.74 56,690,201 276,574,700 85.00 2016-04-15
553 2016-04-18 3,250,540 -2,000 5.73 56,690,201 273,045,360 84.00 2016-04-14
554 2016-04-15 3,252,540 -1,320 5.74 56,690,201 263,455,740 81.00 2016-04-13
555 2016-04-12 3,253,860 960 5.74 56,690,201 253,801,080 78.00 2016-04-08
556 2016-04-11 3,252,900 2,240 5.74 56,690,201 263,484,900 81.00 2016-04-07
557 2016-04-08 3,250,660 -40 5.73 56,690,201 253,551,480 78.00 2016-04-06
558 2016-04-07 3,250,700 680 5.73 56,690,201 253,554,600 78.00 2016-04-05
559 2016-04-05 3,250,020 -7,400 5.73 56,690,201 250,251,540 77.00 2016-03-31
560 2016-04-01 3,257,420 4,160 5.75 56,690,201 257,336,180 79.00 2016-03-30
561 2016-03-31 3,253,260 -280 5.74 56,690,201 260,260,800 80.00 2016-03-29
562 2016-03-30 3,253,540 12,320 7.50 43,390,201 257,029,660 79.00 2016-03-24
563 2016-03-29 3,241,220 400 7.47 43,390,201 259,297,600 80.00 2016-03-23
564 2016-03-24 3,240,820 1,640 8.23 39,390,201 268,988,060 83.00 2016-03-22
565 2016-03-23 3,239,180 1,960 8.22 39,390,201 255,895,220 79.00 2016-03-21
566 2016-03-22 3,237,220 11,080 8.22 39,390,201 252,503,160 78.00 2016-03-18
567 2016-03-21 3,226,140 5,520 8.19 39,390,201 241,960,500 75.00 2016-03-17
568 2016-03-18 3,220,620 7,320 8.18 39,390,201 241,546,500 75.00 2016-03-16
569 2016-03-17 3,213,300 -280 8.16 39,390,201 240,997,500 75.00 2016-03-15
570 2016-03-16 3,213,580 1,120 8.16 39,390,201 257,086,400 80.00 2016-03-14
571 2016-03-14 3,212,460 40 8.16 39,390,201 256,996,800 80.00 2016-03-10
572 2016-03-11 3,212,420 1,560 8.16 39,390,201 256,993,600 80.00 2016-03-09
573 2016-03-10 3,210,860 -320 8.15 39,390,201 260,079,660 81.00 2016-03-08
574 2016-03-09 3,211,180 -7,240 8.15 39,390,201 256,894,400 80.00 2016-03-07
575 2016-03-08 3,218,420 -17,880 8.17 39,390,201 263,910,440 82.00 2016-03-04
576 2016-03-07 3,236,300 -15,000 8.22 39,390,201 255,667,700 79.00 2016-03-03
577 2016-03-04 3,251,300 -29,440 8.25 39,390,201 260,104,000 80.00 2016-03-02
578 2016-03-03 3,280,740 -18,720 8.33 39,390,201 262,459,200 80.00 2016-03-01
579 2016-03-02 3,299,460 -28,960 8.38 39,390,201 267,256,260 81.00 2016-02-29
580 2016-03-01 3,328,420 -5,880 8.45 39,390,201 286,244,120 86.00 2016-02-26
581 2016-02-29 3,334,300 -13,440 8.46 39,390,201 286,749,800 86.00 2016-02-25
582 2016-02-26 3,347,740 -4,480 8.50 39,390,201 291,253,380 87.00 2016-02-24
583 2016-02-25 3,352,220 -4,280 8.51 39,390,201 291,643,140 87.00 2016-02-23
584 2016-02-24 3,356,500 1,600 8.52 39,390,201 302,085,000 90.00 2016-02-22
585 2016-02-23 3,354,900 -23,440 8.52 39,390,201 332,135,100 99.00 2016-02-19
586 2016-02-22 3,378,340 -1,000 8.58 39,390,201 280,402,220 83.00 2016-02-18
587 2016-02-19 3,379,340 142,760 8.58 39,390,201 290,623,240 86.00 2016-02-17
588 2016-02-18 3,236,580 -150,000 8.22 39,390,201 278,345,880 86.00 2016-02-16
589 2016-02-17 3,386,580 -200 8.60 39,390,201 294,632,460 87.00 2016-02-15
590 2016-02-16 3,386,780 -480 8.60 39,390,201 294,649,860 87.00 2016-02-12
591 2016-02-15 3,387,260 -120 8.60 39,390,201 298,078,880 88.00 2016-02-11
592 2016-02-12 3,387,380 1,120 8.60 39,390,201 298,089,440 88.00 2016-02-05
593 2016-02-11 3,386,260 -40 8.60 39,390,201 304,763,400 90.00 2016-02-04
594 2016-02-05 3,386,300 -1,000 8.60 39,390,201 301,380,700 89.00 2016-02-03
595 2016-02-04 3,387,300 -320 8.60 39,390,201 308,244,300 91.00 2016-02-02
596 2016-02-03 3,387,620 1,960 8.60 39,390,201 301,498,180 89.00 2016-02-01
597 2016-02-02 3,385,660 400 8.60 39,390,201 308,095,060 91.00 2016-01-29
598 2016-02-01 3,385,260 2,040 8.59 39,390,201 304,673,400 90.00 2016-01-28
599 2016-01-29 3,383,220 -14,120 8.59 39,390,201 314,639,460 93.00 2016-01-27
600 2016-01-26 3,397,340 -960 8.62 39,390,201 298,965,920 88.00 2016-01-22
601 2016-01-25 3,398,300 4,600 8.63 39,390,201 302,448,700 89.00 2016-01-21
602 2016-01-22 3,393,700 13,560 8.62 39,390,201 302,039,300 89.00 2016-01-20
603 2016-01-21 3,380,140 -4,080 8.58 39,390,201 300,832,460 89.00 2016-01-19
604 2016-01-20 3,384,220 1,880 8.59 39,390,201 297,811,360 88.00 2016-01-18
605 2016-01-19 3,382,340 -520 8.59 39,390,201 307,792,940 91.00 2016-01-15
606 2016-01-18 3,382,860 1,920 8.65 39,126,337 314,605,980 93.00 2016-01-14
607 2016-01-15 3,380,940 -1,040 8.64 39,126,337 317,808,360 94.00 2016-01-13
608 2016-01-14 3,381,980 1,000 8.64 39,126,337 317,906,120 94.00 2016-01-12
609 2016-01-13 3,380,980 280 8.64 39,126,337 314,431,140 93.00 2016-01-11
610 2016-01-12 3,380,700 -1,480 8.64 39,126,337 327,927,900 97.00 2016-01-08
611 2016-01-11 3,382,180 -800 8.64 39,126,337 317,924,920 94.00 2016-01-07
612 2016-01-08 3,382,980 -40 8.65 39,126,337 341,680,980 101.0 2016-01-06
613 2016-01-07 3,383,020 -80 8.65 39,126,337 351,834,080 104.0 2016-01-05
614 2016-01-06 3,383,100 -5,160 8.65 39,126,337 348,459,300 103.0 2016-01-04
615 2016-01-05 3,388,260 560 8.66 39,126,337 321,884,700 95.00 2015-12-30
616 2016-01-04 3,387,700 -40 8.66 39,126,337 311,668,400 92.00 2015-12-29
617 2015-12-30 3,387,740 560 8.66 39,126,337 311,672,080 92.00 2015-12-28
618 2015-12-29 3,387,180 -1,320 8.66 39,126,337 318,394,920 94.00 2015-12-23
619 2015-12-28 3,388,500 -2,080 8.66 39,126,337 311,742,000 92.00 2015-12-22
620 2015-12-22 3,390,580 2,200 8.67 39,126,337 311,933,360 92.00 2015-12-18
621 2015-12-21 3,388,380 920 8.66 39,126,337 315,119,340 93.00 2015-12-17
622 2015-12-18 3,387,460 -480 8.66 39,126,337 311,646,320 92.00 2015-12-16
623 2015-12-17 3,387,940 1,800 8.66 39,126,337 311,690,480 92.00 2015-12-15
624 2015-12-16 3,386,140 -160 8.65 39,126,337 304,752,600 90.00 2015-12-14
625 2015-12-15 3,386,300 840 8.65 39,126,337 308,153,300 91.00 2015-12-11
626 2015-12-14 3,385,460 480 8.65 39,126,337 304,691,400 90.00 2015-12-10
627 2015-12-11 3,384,980 -680 8.65 39,126,337 308,033,180 91.00 2015-12-09
628 2015-12-09 3,385,660 1,600 8.65 39,126,337 311,480,720 92.00 2015-12-07
629 2015-12-08 3,384,060 -600 8.65 39,126,337 321,485,700 95.00 2015-12-04
630 2015-12-07 3,384,660 1,400 8.65 39,126,337 331,696,680 98.00 2015-12-03
631 2015-12-03 3,383,260 15,600 8.65 39,126,337 328,176,220 97.00 2015-12-01
632 2015-12-02 3,367,660 -160 8.61 39,126,337 333,398,340 99.00 2015-11-30
633 2015-12-01 3,367,820 21,560 8.61 39,126,337 340,149,820 101.0 2015-11-27
634 2015-11-27 3,346,260 -720 8.55 39,126,337 354,703,560 106.0 2015-11-25
635 2015-11-26 3,346,980 160 8.55 39,126,337 348,085,920 104.0 2015-11-24
636 2015-11-25 3,346,820 2,360 8.55 39,126,337 348,069,280 104.0 2015-11-23
637 2015-11-24 3,344,460 1,200 8.55 39,126,337 314,379,240 94.00 2015-11-20
638 2015-11-23 3,343,260 160 8.54 39,126,337 307,579,920 92.00 2015-11-19
639 2015-11-20 3,343,100 1,000 8.54 39,126,337 310,908,300 93.00 2015-11-18
640 2015-11-19 3,342,100 47,200 8.54 39,126,337 314,157,400 94.00 2015-11-17
641 2015-11-18 3,294,900 320 8.42 39,126,337 296,541,000 90.00 2015-11-16
642 2015-11-17 3,294,580 -480 8.42 39,126,337 322,868,840 98.00 2015-11-13
643 2015-11-16 3,295,060 -3,400 8.42 39,126,337 322,915,880 98.00 2015-11-12
644 2015-11-13 3,298,460 -880 8.43 39,126,337 336,442,920 102.0 2015-11-11
645 2015-11-11 3,299,340 -280 8.43 39,126,337 320,035,980 97.00 2015-11-09
646 2015-11-10 3,299,620 -800 8.43 39,126,337 323,362,760 98.00 2015-11-06
647 2015-11-09 3,300,420 520 8.44 39,126,337 323,441,160 98.00 2015-11-05
648 2015-11-06 3,299,900 -9,440 8.43 39,126,337 323,390,200 98.00 2015-11-04
649 2015-11-05 3,309,340 -13,480 8.46 39,126,337 321,005,980 97.00 2015-11-03
650 2015-11-04 3,322,820 680 8.49 39,126,337 345,573,280 104.0 2015-11-02
651 2015-11-03 3,322,140 840 8.49 39,126,337 355,468,980 107.0 2015-10-30
652 2015-11-02 3,321,300 -40 8.49 39,126,337 368,664,300 111.0 2015-10-29
653 2015-10-30 3,321,340 -2,160 8.49 39,126,337 362,026,060 109.0 2015-10-28
654 2015-10-29 3,323,500 -8,880 8.49 39,126,337 372,232,000 112.0 2015-10-27
655 2015-10-28 3,332,380 -8,160 8.52 39,126,337 383,223,700 115.0 2015-10-26
656 2015-10-27 3,340,540 -1,400 8.54 39,126,337 380,821,560 114.0 2015-10-23
657 2015-10-26 3,341,940 -560 8.54 39,126,337 380,981,160 114.0 2015-10-22
658 2015-10-23 3,342,500 -4,280 8.54 39,126,337 387,730,000 116.0 2015-10-20
659 2015-10-22 3,346,780 -1,680 8.55 39,126,337 381,532,920 114.0 2015-10-19
660 2015-10-20 3,348,460 -1,040 8.56 39,126,337 395,118,280 118.0 2015-10-16
661 2015-10-19 3,349,500 1,400 8.56 39,126,337 395,241,000 118.0 2015-10-15
662 2015-10-16 3,348,100 680 8.56 39,126,337 381,683,400 114.0 2015-10-14
663 2015-10-15 3,347,420 -2,440 8.56 39,126,337 405,037,820 121.0 2015-10-13
664 2015-10-14 3,349,860 400 8.56 39,126,337 401,983,200 120.0 2015-10-12
665 2015-10-13 3,349,460 560 8.56 39,126,337 401,935,200 120.0 2015-10-09
666 2015-10-12 3,348,900 -1,840 8.56 39,126,337 405,216,900 121.0 2015-10-08
667 2015-10-09 3,350,740 680 8.56 39,126,337 402,088,800 120.0 2015-10-07
668 2015-10-08 3,350,060 -1,080 8.56 39,126,337 405,357,260 121.0 2015-10-06
669 2015-10-07 3,351,140 1,480 8.56 39,126,337 408,839,080 122.0 2015-10-05
670 2015-10-06 3,349,660 5,200 8.56 39,126,337 405,308,860 121.0 2015-10-02
671 2015-10-05 3,344,460 -120 8.55 39,126,337 394,646,280 118.0 2015-09-30
672 2015-09-30 3,344,580 -45,520 8.55 39,126,337 391,315,860 117.0 2015-09-25
673 2015-09-29 3,390,100 2,960 8.66 39,126,337 389,861,500 115.0 2015-09-24
674 2015-09-25 3,387,140 360 8.66 39,126,337 403,069,660 119.0 2015-09-23
675 2015-09-24 3,386,780 1,160 8.66 39,126,337 406,413,600 120.0 2015-09-22
676 2015-09-23 3,385,620 10,800 8.65 39,126,337 409,660,020 121.0 2015-09-21
677 2015-09-22 3,374,820 520 8.63 39,126,337 415,102,860 123.0 2015-09-18
678 2015-09-21 3,374,300 920 8.62 39,126,337 418,413,200 124.0 2015-09-17
679 2015-09-18 3,373,380 -440 8.62 39,126,337 428,419,260 127.0 2015-09-16
680 2015-09-17 3,373,820 -40 8.62 39,126,337 411,606,040 122.0 2015-09-15
681 2015-09-16 3,373,860 -1,280 8.62 39,126,337 428,480,220 127.0 2015-09-14
682 2015-09-15 3,375,140 280 8.63 39,126,337 435,393,060 129.0 2015-09-11
683 2015-09-14 3,374,860 -1,640 8.63 39,126,337 431,982,080 128.0 2015-09-10
684 2015-09-11 3,376,500 600 8.63 39,126,337 422,062,500 125.0 2015-09-09
685 2015-09-10 3,375,900 -1,480 8.63 39,126,337 425,363,400 126.0 2015-09-08
686 2015-09-09 3,377,380 -7,720 8.63 39,126,337 422,172,500 125.0 2015-09-07
687 2015-09-08 3,385,100 22,960 8.65 39,126,337 429,907,700 127.0 2015-09-04
688 2015-09-07 3,362,140 6,840 8.59 39,126,337 396,732,520 118.0 2015-09-02
689 2015-09-04 3,355,300 -480 8.58 39,126,337 402,636,000 120.0 2015-09-01
690 2015-09-02 3,355,780 1,120 8.58 39,126,337 416,116,720 124.0 2015-08-31
691 2015-09-01 3,354,660 38,720 8.57 39,126,337 426,041,820 127.0 2015-08-28
692 2015-08-31 3,315,940 -5,760 8.47 39,126,337 381,333,100 115.0 2015-08-27
693 2015-08-28 3,321,700 41,080 8.49 39,126,337 381,995,500 115.0 2015-08-26
694 2015-08-27 3,280,620 -21,040 8.38 39,126,337 344,465,100 105.0 2015-08-25
695 2015-08-26 3,301,660 71,240 8.44 39,126,337 313,657,700 95.00 2015-08-24
696 2015-08-25 3,230,420 17,840 8.26 39,126,337 355,346,200 110.0 2015-08-21
697 2015-08-24 3,212,580 4,880 8.21 39,126,337 369,446,700 115.0 2015-08-20
698 2015-08-21 3,207,700 1,400 8.20 39,126,337 340,016,200 106.0 2015-08-19
699 2015-08-20 3,206,300 4,000 8.19 39,126,337 368,724,500 115.0 2015-08-18
700 2015-08-19 3,202,300 2,160 8.18 39,126,337 387,478,300 121.0 2015-08-17
701 2015-08-18 3,200,140 1,600 8.18 39,126,337 396,817,360 124.0 2015-08-14
702 2015-08-17 3,198,540 9,200 8.17 39,126,337 387,023,340 121.0 2015-08-13
703 2015-08-14 3,189,340 -2,280 8.15 39,126,337 389,099,480 122.0 2015-08-12
704 2015-08-13 3,191,620 -200 8.16 39,126,337 402,144,120 126.0 2015-08-11
705 2015-08-12 3,191,820 1,400 8.16 39,126,337 398,977,500 125.0 2015-08-10
706 2015-08-11 3,190,420 3,760 8.15 39,126,337 405,183,340 127.0 2015-08-07
707 2015-08-10 3,186,660 840 8.14 39,126,337 395,145,840 124.0 2015-08-06
708 2015-08-07 3,185,820 -20,000 8.14 39,126,337 407,784,960 128.0 2015-08-05
709 2015-08-06 3,205,820 35,280 8.19 39,126,337 413,550,780 129.0 2015-08-04
710 2015-08-05 3,170,540 -760 8.10 39,126,337 408,999,660 129.0 2015-08-03
711 2015-08-04 3,171,300 3,200 8.11 39,126,337 409,097,700 129.0 2015-07-31
712 2015-08-03 3,168,100 3,360 8.10 39,126,337 399,180,600 126.0 2015-07-30
713 2015-07-30 3,164,740 -2,000 8.09 39,126,337 401,921,980 127.0 2015-07-28
714 2015-07-29 3,166,740 13,920 8.09 39,126,337 402,175,980 127.0 2015-07-27
715 2015-07-28 3,152,820 43,720 8.06 39,126,337 441,394,800 140.0 2015-07-24
716 2015-07-27 3,109,100 13,680 8.23 37,793,692 425,946,700 137.0 2015-07-23
717 2015-07-24 3,095,420 1,200 8.19 37,793,692 414,786,280 134.0 2015-07-22
718 2015-07-23 3,094,220 -4,840 8.19 37,793,692 430,096,580 139.0 2015-07-21
719 2015-07-22 3,099,060 5,600 8.20 37,793,692 449,363,700 145.0 2015-07-20
720 2015-07-21 3,093,460 -10,880 8.19 37,793,692 436,177,860 141.0 2015-07-17
721 2015-07-20 3,104,340 -7,560 8.21 37,793,692 388,042,500 125.0 2015-07-16
722 2015-07-17 3,111,900 2,360 8.23 37,793,692 404,547,000 130.0 2015-07-15
723 2015-07-16 3,109,540 -1,640 8.23 37,793,692 342,049,400 110.0 2015-07-14
724 2015-07-15 3,111,180 11,680 8.23 37,793,692 348,452,160 112.0 2015-07-13
725 2015-07-14 3,099,500 320 8.20 37,793,692 344,044,500 111.0 2015-07-10
726 2015-07-13 3,099,180 32,240 8.20 37,793,692 350,207,340 113.0 2015-07-09
727 2015-07-10 3,066,940 64,880 8.11 37,793,692 276,024,600 90.00 2015-07-08
728 2015-07-09 3,002,060 21,840 7.94 37,793,692 318,218,360 106.0 2015-07-07
729 2015-07-08 2,980,220 168,920 7.89 37,793,692 381,468,160 128.0 2015-07-06
730 2015-07-07 2,811,300 -1,080 7.44 37,793,692 331,733,400 118.0 2015-07-03
731 2015-07-06 2,812,380 13,480 7.44 37,793,692 340,297,980 121.0 2015-07-02
732 2015-07-03 2,798,900 3,960 7.41 37,793,692 363,857,000 130.0 2015-06-30
733 2015-07-02 2,794,940 76,040 7.40 37,793,692 408,061,240 146.0 2015-06-29
734 2015-06-30 2,718,900 -35,720 8.50 31,983,480 377,927,100 139.0 2015-06-26
735 2015-06-29 2,754,620 63,960 8.61 31,983,480 377,382,940 137.0 2015-06-25
736 2015-06-26 2,690,660 -2,280 8.41 31,983,480 365,929,760 136.0 2015-06-24
737 2015-06-25 2,692,940 15,120 8.42 31,983,480 368,932,780 137.0 2015-06-23
738 2015-06-24 2,677,820 -25,800 8.37 31,983,480 388,283,900 145.0 2015-06-22
739 2015-06-23 2,703,620 31,280 8.45 31,983,480 337,952,500 125.0 2015-06-19
740 2015-06-22 2,672,340 32,360 8.36 31,983,480 336,714,840 126.0 2015-06-18
741 2015-06-19 2,639,980 22,960 8.25 31,983,480 282,477,860 107.0 2015-06-17
742 2015-06-18 2,617,020 17,560 8.18 31,983,480 298,340,280 114.0 2015-06-16
743 2015-06-17 2,599,460 17,440 8.13 31,983,480 246,948,700 95.00 2015-06-15
744 2015-06-16 2,582,020 -2,120 8.07 31,983,480 240,127,860 93.00 2015-06-12
745 2015-06-15 2,584,140 1,720 8.08 31,983,480 227,404,320 88.00 2015-06-11
746 2015-06-12 2,582,420 -12,320 8.07 31,983,480 216,923,280 84.00 2015-06-10
747 2015-06-11 2,594,740 9,640 8.11 31,983,480 228,337,120 88.00 2015-06-09
748 2015-06-10 2,585,100 14,560 8.08 31,983,480 235,244,100 91.00 2015-06-08
749 2015-06-09 2,570,540 -45,070 8.04 31,983,480 231,348,600 90.00 2015-06-05
750 2015-06-08 2,615,610 39,880 8.18 31,983,480 219,711,240 84.00 2015-06-04
751 2015-06-05 2,575,730 6,880 8.05 31,983,480 224,088,510 87.00 2015-06-03
752 2015-06-04 2,568,850 -5,600 8.03 31,983,480 233,765,350 91.00 2015-06-02
753 2015-06-03 2,574,450 13,400 8.05 31,983,480 234,274,950 91.00 2015-06-01
754 2015-06-02 2,561,050 3,080 8.01 31,983,480 235,616,600 92.00 2015-05-29
755 2015-06-01 2,557,970 -46,160 8.00 31,983,480 227,659,330 89.00 2015-05-28
756 2015-05-29 2,604,130 -6,560 8.14 31,983,480 213,538,660 82.00 2015-05-27
757 2015-05-28 2,610,690 21,280 8.16 31,983,480 208,855,200 80.00 2015-05-26
758 2015-05-27 2,589,410 5,840 8.10 31,983,480 196,795,160 76.00 2015-05-22
759 2015-05-26 2,583,570 15,360 8.08 31,983,480 173,099,190 67.00 2015-05-21
760 2015-05-22 2,568,210 -7,280 8.03 31,983,480 172,070,070 67.00 2015-05-20
761 2015-05-21 2,575,490 25,000 8.05 31,983,480 169,982,340 66.00 2015-05-19
762 2015-05-20 2,550,490 -7,360 7.97 31,983,480 160,680,870 63.00 2015-05-18
763 2015-05-19 2,557,850 -1,640 8.00 31,983,480 161,144,550 63.00 2015-05-15
764 2015-05-18 2,559,490 -3,840 8.00 31,983,480 161,247,870 63.00 2015-05-14
765 2015-05-15 2,563,330 -6,240 8.01 31,983,480 164,053,120 64.00 2015-05-13
766 2015-05-14 2,569,570 -14,280 8.03 31,983,480 156,743,770 61.00 2015-05-12
767 2015-05-13 2,583,850 3,120 8.08 31,983,480 160,198,700 62.00 2015-05-11
768 2015-05-12 2,580,730 8,680 8.07 31,983,480 162,585,990 63.00 2015-05-08
769 2015-05-11 2,572,050 13,240 8.04 31,983,480 162,039,150 63.00 2015-05-07
770 2015-05-08 2,558,810 44,400 8.00 31,983,480 171,440,270 67.00 2015-05-06
771 2015-05-07 2,514,410 -600 7.86 31,983,480 170,979,880 68.00 2015-05-05
772 2015-05-06 2,515,010 -179,960 7.86 31,983,480 165,990,660 66.00 2015-05-04
773 2015-05-05 2,694,970 2,680 8.43 31,983,480 156,308,260 58.00 2015-04-30
774 2015-05-04 2,692,290 -640 8.42 31,983,480 158,845,110 59.00 2015-04-29
775 2015-04-30 2,692,930 3,480 8.42 31,983,480 158,882,870 59.00 2015-04-28
776 2015-04-29 2,689,450 -10,360 8.41 31,983,480 164,056,450 61.00 2015-04-27
777 2015-04-28 2,699,810 12,840 8.44 31,983,480 164,688,410 61.00 2015-04-24
778 2015-04-27 2,686,970 6,920 8.40 31,983,480 163,905,170 61.00 2015-04-23
779 2015-04-23 2,680,050 -3,120 8.38 31,983,480 168,843,150 63.00 2015-04-21
780 2015-04-22 2,683,170 -9,680 8.39 31,983,480 160,990,200 60.00 2015-04-20
781 2015-04-21 2,692,850 2,080 8.42 31,983,480 172,342,400 64.00 2015-04-17
782 2015-04-20 2,690,770 8,280 8.41 31,983,480 182,972,360 68.00 2015-04-16
783 2015-04-17 2,682,490 38,240 8.39 31,983,480 187,774,300 70.00 2015-04-15
784 2015-04-16 2,644,250 64,280 8.27 31,983,480 182,453,250 69.00 2015-04-14
785 2015-04-15 2,579,970 79,720 8.07 31,983,480 165,118,080 64.00 2015-04-13
786 2015-04-14 2,500,250 8,720 7.82 31,983,480 147,514,750 59.00 2015-04-10
787 2015-04-13 2,491,530 19,760 7.79 31,983,480 139,525,680 56.00 2015-04-09
788 2015-04-10 2,471,770 -6,920 7.73 31,983,480 145,834,430 59.00 2015-04-08
789 2015-04-09 2,478,690 1,720 7.75 31,983,480 141,285,330 57.00 2015-04-02
790 2015-04-08 2,476,970 -2,600 7.74 31,983,480 146,141,230 59.00 2015-04-01
791 2015-04-02 2,479,570 21,360 7.75 31,983,480 131,417,210 53.00 2015-03-31
792 2015-04-01 2,458,210 3,120 7.69 31,983,480 114,306,765 46.50 2015-03-30
793 2015-03-31 2,455,090 2,880 7.68 31,983,480 111,706,595 45.50 2015-03-27
794 2015-03-30 2,452,210 -120 7.67 31,983,480 112,801,660 46.00 2015-03-26
795 2015-03-27 2,452,330 -3,080 7.67 31,983,480 111,581,015 45.50 2015-03-25
796 2015-03-26 2,455,410 2,000 7.68 31,983,480 109,265,745 44.50 2015-03-24
797 2015-03-25 2,453,410 11,800 7.67 31,983,480 110,403,450 45.00 2015-03-23
798 2015-03-24 2,441,610 -5,640 7.63 31,983,480 108,651,645 44.50 2015-03-20
799 2015-03-23 2,447,250 -3,560 7.65 31,983,480 110,126,250 45.00 2015-03-19
800 2015-03-20 2,450,810 -1,440 7.66 31,983,480 111,511,855 45.50 2015-03-18
801 2015-03-19 2,452,250 1,520 7.67 31,983,480 111,577,375 45.50 2015-03-17
802 2015-03-17 2,450,730 2,080 7.66 31,983,480 112,733,580 46.00 2015-03-13
803 2015-03-16 2,448,650 1,040 7.66 31,983,480 111,413,575 45.50 2015-03-12
804 2015-03-13 2,447,610 6,480 7.65 31,983,480 113,813,865 46.50 2015-03-11
805 2015-03-11 2,441,130 -1,920 7.63 31,983,480 117,174,240 48.00 2015-03-09
806 2015-03-10 2,443,050 -3,120 7.64 31,983,480 117,266,400 48.00 2015-03-06
807 2015-03-09 2,446,170 600 7.65 31,983,480 113,746,905 46.50 2015-03-05
808 2015-03-05 2,445,570 -13,600 7.65 31,983,480 117,387,360 48.00 2015-03-03
809 2015-03-04 2,459,170 4,520 7.69 31,983,480 119,269,745 48.50 2015-03-02
810 2015-03-02 2,454,650 840 7.67 31,983,480 121,505,175 49.50 2015-02-26
811 2015-02-27 2,453,810 -560 7.67 31,983,480 122,690,500 50.00 2015-02-25
812 2015-02-26 2,454,370 200 7.67 31,983,480 121,491,315 49.50 2015-02-24
813 2015-02-25 2,454,170 -1,760 9.21 26,652,900 122,708,500 50.00 2015-02-23
814 2015-02-24 2,455,930 -3,920 9.21 26,652,900 125,252,430 51.00 2015-02-17
815 2015-02-23 2,459,850 -1,680 9.23 26,652,900 120,532,650 49.00 2015-02-16
816 2015-02-17 2,461,530 680 9.24 26,652,900 120,614,970 49.00 2015-02-13
817 2015-02-16 2,460,850 -920 9.23 26,652,900 125,503,350 51.00 2015-02-12
818 2015-02-13 2,461,770 5,760 9.24 26,652,900 128,012,040 52.00 2015-02-11
819 2015-02-12 2,456,010 7,000 9.21 26,652,900 116,660,475 47.50 2015-02-10
820 2015-02-11 2,449,010 5,080 9.19 26,652,900 115,103,470 47.00 2015-02-09
821 2015-02-10 2,443,930 80 9.17 26,652,900 113,642,745 46.50 2015-02-06
822 2015-02-09 2,443,850 680 9.17 26,652,900 114,860,950 47.00 2015-02-05
823 2015-02-06 2,443,170 -31,440 9.17 26,652,900 111,164,235 45.50 2015-02-04
824 2015-02-05 2,474,610 -16,000 9.28 26,652,900 121,255,890 49.00 2015-02-03
825 2015-02-03 2,490,610 1,200 9.34 26,652,900 127,021,110 51.00 2015-01-30
826 2015-02-02 2,489,410 -80 9.34 26,652,900 126,959,910 51.00 2015-01-29
827 2015-01-30 2,489,490 -8,000 9.34 26,652,900 129,453,480 52.00 2015-01-28
828 2015-01-29 2,497,490 -240 9.37 26,652,900 132,366,970 53.00 2015-01-27
829 2015-01-28 2,497,730 7,680 9.37 26,652,900 132,379,690 53.00 2015-01-26
830 2015-01-27 2,490,050 -4,520 9.34 26,652,900 131,972,650 53.00 2015-01-23
831 2015-01-26 2,494,570 720 9.36 26,652,900 127,223,070 51.00 2015-01-22
832 2015-01-23 2,493,850 -1,720 9.36 26,652,900 132,174,050 53.00 2015-01-21
833 2015-01-22 2,495,570 -7,720 9.36 26,652,900 129,769,640 52.00 2015-01-20
834 2015-01-21 2,503,290 10,120 9.39 26,652,900 130,171,080 52.00 2015-01-19
835 2015-01-20 2,493,170 -320 9.35 26,652,900 134,631,180 54.00 2015-01-16
836 2015-01-19 2,493,490 17,720 9.36 26,652,900 139,635,440 56.00 2015-01-15
837 2015-01-16 2,475,770 3,040 9.29 26,652,900 141,118,890 57.00 2015-01-14
838 2015-01-15 2,472,730 640 9.28 26,652,900 138,472,880 56.00 2015-01-13
839 2015-01-14 2,472,090 3,400 9.28 26,652,900 140,909,130 57.00 2015-01-12
840 2015-01-13 2,468,690 9,480 9.26 26,652,900 145,652,710 59.00 2015-01-09
841 2015-01-12 2,459,210 33,960 9.23 26,652,900 147,552,600 60.00 2015-01-08
842 2015-01-09 2,425,250 15,960 9.10 26,652,900 143,089,750 59.00 2015-01-07
843 2015-01-08 2,409,290 5,000 9.04 26,652,900 137,329,530 57.00 2015-01-06
844 2015-01-07 2,404,290 68,280 9.02 26,652,900 139,448,820 58.00 2015-01-05
845 2015-01-06 2,336,010 520 8.76 26,652,900 123,808,530 53.00 2015-01-02
846 2015-01-05 2,335,490 26,280 8.76 26,652,900 128,451,950 55.00 2014-12-30
847 2015-01-02 2,309,210 57,960 8.66 26,652,900 136,243,390 59.00 2014-12-29
848 2014-12-30 2,251,250 -55,280 8.45 26,652,900 121,567,500 54.00 2014-12-23
849 2014-12-29 2,306,530 40,560 8.65 26,652,900 126,859,150 55.00 2014-12-22
850 2014-12-23 2,265,970 59,040 8.50 26,652,900 124,628,350 55.00 2014-12-19
851 2014-12-22 2,206,930 237,840 8.28 26,652,900 132,415,800 60.00 2014-12-18
852 2014-12-19 1,969,090 14,680 7.39 26,652,900 96,485,410 49.00 2014-12-17
853 2014-12-18 1,954,410 2,800 7.33 26,652,900 95,766,090 49.00 2014-12-16
854 2014-12-17 1,951,610 1,200 7.32 26,652,900 97,580,500 50.00 2014-12-15
855 2014-12-16 1,950,410 6,120 7.32 26,652,900 101,421,320 52.00 2014-12-12
856 2014-12-15 1,944,290 2,680 7.29 26,652,900 101,103,080 52.00 2014-12-11
857 2014-12-12 1,941,610 33,640 7.28 26,652,900 108,730,160 56.00 2014-12-10
858 2014-12-11 1,907,970 -18,520 7.16 26,652,900 88,720,605 46.50 2014-12-09
859 2014-12-10 1,926,490 40 7.23 26,652,900 104,030,460 54.00 2014-12-08
860 2014-12-09 1,926,450 11,320 7.23 26,652,900 111,734,100 58.00 2014-12-05
861 2014-12-08 1,915,130 4,800 7.19 26,652,900 112,992,670 59.00 2014-12-04
862 2014-12-05 1,910,330 15,680 7.17 26,652,900 114,619,800 60.00 2014-12-03
863 2014-12-04 1,894,650 32,760 7.11 26,652,900 117,468,300 62.00 2014-12-02
864 2014-12-03 1,861,890 -200 6.99 26,652,900 111,713,400 60.00 2014-12-01
865 2014-12-02 1,862,090 -1,120 6.99 26,652,900 115,449,580 62.00 2014-11-28
866 2014-12-01 1,863,210 3,880 6.99 26,652,900 117,382,230 63.00 2014-11-27
867 2014-11-28 1,859,330 18,120 6.98 26,652,900 113,419,130 61.00 2014-11-26
868 2014-11-27 1,841,210 -3,520 6.91 26,652,900 112,313,810 61.00 2014-11-25
869 2014-11-26 1,844,730 10,760 6.92 26,652,900 114,373,260 62.00 2014-11-24
870 2014-11-25 1,833,970 -42,960 6.88 26,652,900 113,706,140 62.00 2014-11-21
871 2014-11-24 1,876,930 2,920 7.04 26,652,900 118,246,590 63.00 2014-11-20
872 2014-11-21 1,874,010 1,640 7.03 26,652,900 119,936,640 64.00 2014-11-19
873 2014-11-20 1,872,370 -1,760 7.03 26,652,900 117,959,310 63.00 2014-11-18
874 2014-11-19 1,874,130 480 7.03 26,652,900 123,692,580 66.00 2014-11-17
875 2014-11-18 1,873,650 -9,200 7.03 26,652,900 127,408,200 68.00 2014-11-14
876 2014-11-17 1,882,850 8,160 7.06 26,652,900 122,385,250 65.00 2014-11-13
877 2014-11-14 1,874,690 -9,680 7.03 26,652,900 119,980,160 64.00 2014-11-12
878 2014-11-13 1,884,370 16,720 7.07 26,652,900 122,484,050 65.00 2014-11-11
879 2014-11-12 1,867,650 5,000 7.01 26,652,900 123,264,900 66.00 2014-11-10
880 2014-11-11 1,862,650 3,000 6.99 26,652,900 126,660,200 68.00 2014-11-07
881 2014-11-10 1,859,650 9,880 6.98 26,652,900 126,456,200 68.00 2014-11-06
882 2014-11-07 1,849,770 -160 6.94 26,652,900 122,084,820 66.00 2014-11-05
883 2014-11-06 1,849,930 29,000 6.94 26,652,900 114,695,660 62.00 2014-11-04
884 2014-11-05 1,820,930 -7,000 6.83 26,652,900 111,076,730 61.00 2014-11-03
885 2014-11-04 1,827,930 6,160 6.86 26,652,900 113,331,660 62.00 2014-10-31
886 2014-11-03 1,821,770 61,920 6.84 26,652,900 109,306,200 60.00 2014-10-30
887 2014-10-31 1,759,850 -28,560 6.60 26,652,900 109,110,700 62.00 2014-10-29
888 2014-10-30 1,788,410 9,680 6.71 26,652,900 118,035,060 66.00 2014-10-28
889 2014-10-29 1,778,730 -6,960 6.67 26,652,900 108,502,530 61.00 2014-10-27
890 2014-10-28 1,785,690 -3,720 6.70 26,652,900 112,498,470 63.00 2014-10-24
891 2014-10-27 1,789,410 6,080 6.71 26,652,900 116,311,650 65.00 2014-10-23
892 2014-10-24 1,783,330 -3,600 6.69 26,652,900 119,483,110 67.00 2014-10-22
893 2014-10-23 1,786,930 -5,040 6.70 26,652,900 121,511,240 68.00 2014-10-21
894 2014-10-22 1,791,970 2,000 6.72 26,652,900 121,853,960 68.00 2014-10-20
895 2014-10-21 1,789,970 9,000 6.72 26,652,900 121,717,960 68.00 2014-10-17
896 2014-10-20 1,780,970 4,320 6.68 26,652,900 126,448,870 71.00 2014-10-16
897 2014-10-17 1,776,650 -480 6.67 26,652,900 131,472,100 74.00 2014-10-15
898 2014-10-16 1,777,130 -5,080 6.67 26,652,900 131,507,620 74.00 2014-10-14
899 2014-10-15 1,782,210 -14,640 6.69 26,652,900 131,883,540 74.00 2014-10-13
900 2014-10-14 1,796,850 21,120 6.74 26,652,900 132,966,900 74.00 2014-10-10
901 2014-10-13 1,775,730 -6,360 6.66 26,652,900 124,301,100 70.00 2014-10-09
902 2014-10-10 1,782,090 10,240 6.69 26,652,900 124,746,300 70.00 2014-10-08
903 2014-10-09 1,771,850 280 6.65 26,652,900 124,029,500 70.00 2014-10-07
904 2014-10-08 1,771,570 -23,240 6.65 26,652,900 127,553,040 72.00 2014-10-06
905 2014-10-07 1,794,810 -2,640 6.73 26,652,900 111,278,220 62.00 2014-10-03
906 2014-10-06 1,797,450 8,480 6.74 26,652,900 104,252,100 58.00 2014-09-30
907 2014-10-03 1,788,970 -36,120 6.71 26,652,900 103,760,260 58.00 2014-09-29
908 2014-09-30 1,825,090 -72,920 6.85 26,652,900 116,805,760 64.00 2014-09-26
909 2014-09-29 1,898,010 36,600 7.12 26,652,900 130,962,690 69.00 2014-09-25
910 2014-09-26 1,861,410 3,880 6.98 26,652,900 134,021,520 72.00 2014-09-24
911 2014-09-25 1,857,530 28,040 6.97 26,652,900 113,309,330 61.00 2014-09-23
912 2014-09-24 1,829,490 37,560 6.86 26,652,900 113,428,380 62.00 2014-09-22
913 2014-09-23 1,791,930 -5,200 6.72 26,652,900 107,515,800 60.00 2014-09-19
914 2014-09-22 1,797,130 96,720 6.74 26,652,900 104,233,540 58.00 2014-09-18
915 2014-09-19 1,700,410 -49,000 6.38 26,652,900 117,328,290 69.00 2014-09-17
916 2014-09-18 1,749,410 49,600 6.56 26,652,900 124,208,110 71.00 2014-09-16
917 2014-09-17 1,699,810 110,240 6.38 26,652,900 149,583,280 88.00 2014-09-15
918 2014-09-16 1,589,570 40,200 5.96 26,652,900 119,217,750 75.00 2014-09-12
919 2014-09-15 1,549,370 -23,160 5.81 26,652,900 102,258,420 66.00 2014-09-11
920 2014-09-12 1,572,530 35,620 5.90 26,652,900 97,496,860 62.00 2014-09-10
921 2014-09-11 1,536,910 2,600 5.77 26,652,900 82,993,140 54.00 2014-09-08
922 2014-09-10 1,534,310 -31,120 5.76 26,652,900 81,318,430 53.00 2014-09-05
923 2014-09-08 1,565,430 10,320 5.87 26,652,900 71,227,065 45.50 2014-09-04
924 2014-09-05 1,555,110 98,200 5.83 26,652,900 72,312,615 46.50 2014-09-03
925 2014-09-04 1,456,910 153,720 5.47 26,652,900 69,203,225 47.50 2014-09-02
926 2014-09-03 1,303,190 680 4.89 26,652,900 57,991,955 44.50 2014-09-01
927 2014-09-02 1,302,510 -5,920 4.89 26,652,900 51,449,145 39.50 2014-08-29
928 2014-09-01 1,308,430 4,080 4.91 26,652,900 51,028,770 39.00 2014-08-28
929 2014-08-29 1,304,350 -120 4.89 26,652,900 52,174,000 40.00 2014-08-27
930 2014-08-28 1,304,470 -5,120 4.89 26,652,900 52,831,035 40.50 2014-08-26
931 2014-08-27 1,309,590 31,040 4.91 26,652,900 49,109,625 37.50 2014-08-25
932 2014-08-26 1,278,550 14,280 4.80 26,652,900 50,502,725 39.50 2014-08-22
933 2014-08-25 1,264,270 36,520 4.74 26,652,900 49,938,665 39.50 2014-08-21
934 2014-08-22 1,227,750 33,880 4.61 26,652,900 49,723,875 40.50 2014-08-20
935 2014-08-21 1,193,870 33,120 4.48 26,652,900 47,754,800 40.00 2014-08-19
936 2014-08-20 1,160,750 87,240 4.36 26,652,900 47,010,375 40.50 2014-08-18
937 2014-08-19 1,073,510 76,240 4.03 26,652,900 44,550,665 41.50 2014-08-15
938 2014-08-12 997,270 22,400 3.74 26,652,900 39,890,800 40.00 2014-08-08
939 2014-08-11 974,870 31,280 3.66 26,652,900 38,994,800 40.00 2014-08-07
940 2014-08-08 943,590 28,680 3.54 26,652,900 38,687,190 41.00 2014-08-06
941 2014-08-07 914,910 74,280 3.43 26,652,900 37,053,855 40.50 2014-08-05
942 2014-08-06 840,630 1,280 3.15 26,652,900 33,625,200 40.00 2014-08-04
943 2014-08-05 839,350 -24,600 3.15 26,652,900 31,475,625 37.50 2014-08-01
944 2014-08-04 863,950 1,600 3.24 26,652,900 31,534,175 36.50 2014-07-31
945 2014-08-01 862,350 640 3.24 26,652,900 31,906,950 37.00 2014-07-30
946 2014-07-31 861,710 3,920 3.23 26,652,900 31,883,270 37.00 2014-07-29
947 2014-07-30 857,790 -8,800 3.22 26,652,900 33,024,915 38.50 2014-07-28
948 2014-07-29 866,590 138,280 3.25 26,652,900 32,930,420 38.00 2014-07-25
949 2014-07-28 728,310 20,480 2.73 26,652,900 27,311,625 37.50 2014-07-24
950 2014-07-25 707,830 58,160 2.66 26,652,900 27,959,285 39.50 2014-07-23
951 2014-07-24 649,670 -42,880 2.44 26,652,900 25,012,295 38.50 2014-07-22
952 2014-07-23 692,550 -2,040 2.60 26,652,900 23,546,700 34.00 2014-07-21
953 2014-07-22 694,590 14,280 2.61 26,652,900 23,963,355 34.50 2014-07-18
954 2014-07-21 680,310 -7,120 2.55 26,652,900 22,110,075 32.50 2014-07-17
955 2014-07-18 687,430 3,720 2.58 26,652,900 21,310,330 31.00 2014-07-16
956 2014-07-17 683,710 14,200 2.57 26,652,900 21,536,865 31.50 2014-07-15
957 2014-07-16 669,510 560 2.51 26,652,900 21,759,075 32.50 2014-07-14
958 2014-07-15 668,950 1,440 2.51 26,652,900 21,406,400 32.00 2014-07-11
959 2014-07-14 667,510 680 2.50 26,652,900 22,027,830 33.00 2014-07-10
960 2014-07-11 666,830 4,680 2.50 26,652,900 21,338,560 32.00 2014-07-09
961 2014-07-10 662,150 10,520 2.48 26,652,900 22,182,025 33.50 2014-07-08
962 2014-07-09 651,630 19,040 2.44 26,652,900 22,807,050 35.00 2014-07-07
963 2014-07-08 632,590 8,000 2.37 26,652,900 17,079,930 27.00 2014-07-04
964 2014-07-07 624,590 22,400 2.34 26,652,900 16,863,930 27.00 2014-07-03
965 2014-07-04 602,190 23,600 2.26 26,652,900 16,861,320 28.00 2014-07-02
966 2014-07-03 578,590 3,200 2.17 26,652,900 16,489,815 28.50 2014-06-30
967 2014-07-02 575,390 -2,480 2.16 26,652,900 16,398,615 28.50 2014-06-27
968 2014-06-30 577,870 2,400 2.17 26,652,900 16,469,295 28.50 2014-06-26
969 2014-06-27 575,470 5,920 2.16 26,652,900 16,400,895 28.50 2014-06-25
970 2014-06-26 569,550 7,400 2.14 26,652,900 16,232,175 28.50 2014-06-24
971 2014-06-25 562,150 33,440 2.11 26,652,900 15,740,200 28.00 2014-06-23
972 2014-06-24 528,710 2,600 1.98 26,652,900 14,803,880 28.00 2014-06-20
973 2014-06-23 526,110 9,160 1.97 26,652,900 14,731,080 28.00 2014-06-19
974 2014-06-20 516,950 1,400 1.94 26,652,900 14,733,075 28.50 2014-06-18
975 2014-06-19 515,550 2,000 1.93 26,652,900 14,950,950 29.00 2014-06-17
976 2014-06-18 513,550 3,440 1.93 26,652,900 15,406,500 30.00 2014-06-16
977 2014-06-17 510,110 6,280 1.91 26,652,900 15,303,300 30.00 2014-06-13
978 2014-06-16 503,830 12,680 1.89 26,652,900 15,618,730 31.00 2014-06-12
979 2014-06-13 491,150 2,600 1.84 26,652,900 15,471,225 31.50 2014-06-11
980 2014-06-12 488,550 1,680 1.83 26,652,900 15,389,325 31.50 2014-06-10
981 2014-06-10 486,870 -1,200 1.83 26,652,900 15,579,840 32.00 2014-06-06
982 2014-06-09 488,070 200 1.83 26,652,900 15,618,240 32.00 2014-06-05
983 2014-06-05 487,870 2,800 1.83 26,652,900 15,611,840 32.00 2014-06-03
984 2014-06-04 485,070 560 1.82 26,652,900 15,522,240 32.00 2014-05-30
985 2014-06-03 484,510 -1,800 1.82 26,652,900 15,262,065 31.50 2014-05-29
986 2014-05-30 486,310 -520 1.82 26,652,900 15,318,765 31.50 2014-05-28
987 2014-05-29 486,830 -1,480 1.83 26,652,900 15,335,145 31.50 2014-05-27
988 2014-05-28 488,310 -520 1.83 26,652,900 14,649,300 30.00 2014-05-26
989 2014-05-27 488,830 2,000 1.83 26,652,900 14,909,315 30.50 2014-05-23
990 2014-05-26 486,830 2,480 1.83 26,652,900 15,091,730 31.00 2014-05-22
991 2014-05-22 484,350 280 1.82 26,652,900 14,530,500 30.00 2014-05-20
992 2014-05-21 484,070 1,080 1.82 26,652,900 14,522,100 30.00 2014-05-19
993 2014-05-20 482,990 7,320 1.81 26,652,900 14,731,195 30.50 2014-05-16
994 2014-05-19 475,670 -80 1.78 26,652,900 14,270,100 30.00 2014-05-15
995 2014-05-16 475,750 -360 1.78 26,652,900 14,034,625 29.50 2014-05-14
996 2014-05-15 476,110 960 1.79 26,652,900 14,045,245 29.50 2014-05-13
997 2014-05-14 475,150 1,000 1.78 26,652,900 14,016,925 29.50 2014-05-12
998 2014-05-13 474,150 2,000 1.78 26,652,900 13,750,350 29.00 2014-05-09
999 2014-05-12 472,150 -2,880 1.77 26,652,900 14,164,500 30.00 2014-05-08
1000 2014-05-09 475,030 720 1.78 26,652,900 14,250,900 30.00 2014-05-07
1001 2014-05-08 474,310 -1,160 1.78 26,652,900 14,466,455 30.50 2014-05-05
1002 2014-05-07 475,470 -1,160 1.78 26,652,900 14,501,835 30.50 2014-05-02
1003 2014-05-05 476,630 -1,520 1.79 26,652,900 15,013,845 31.50 2014-04-30
1004 2014-05-02 478,150 3,640 1.79 26,652,900 14,583,575 30.50 2014-04-29
1005 2014-04-30 474,510 -22,920 1.78 26,652,900 15,896,085 33.50 2014-04-28
1006 2014-04-29 497,430 13,920 1.87 26,652,900 15,917,760 32.00 2014-04-25
1007 2014-04-28 483,510 -440 1.81 26,652,900 14,747,055 30.50 2014-04-24
1008 2014-04-25 483,950 39,120 1.82 26,652,900 14,034,550 29.00 2014-04-23
1009 2014-04-24 444,830 7,800 1.67 26,652,900 12,677,655 28.50 2014-04-22
1010 2014-04-23 437,030 12,320 1.64 26,652,900 12,236,840 28.00 2014-04-17
1011 2014-04-22 424,710 16,400 1.59 26,652,900 12,953,655 30.50 2014-04-16
1012 2014-04-17 408,310 18,920 1.53 26,652,900 12,861,765 31.50 2014-04-15
1013 2014-04-15 389,390 3,840 1.46 26,652,900 13,628,650 35.00 2014-04-11
1014 2014-04-14 385,550 2,800 1.45 26,652,900 14,265,350 37.00 2014-04-10
1015 2014-04-11 382,750 -2,600 1.44 26,652,900 14,161,750 37.00 2014-04-09
1016 2014-04-10 385,350 3,000 1.45 26,652,900 14,257,950 37.00 2014-04-08
1017 2014-04-09 382,350 3,240 1.43 26,652,900 14,146,950 37.00 2014-04-07
1018 2014-04-07 379,110 3,600 1.42 26,652,900 14,216,625 37.50 2014-04-03
1019 2014-04-04 375,510 6,520 1.41 26,652,900 14,269,380 38.00 2014-04-02
1020 2014-04-03 368,990 -360 1.38 26,652,900 14,206,115 38.50 2014-04-01
1021 2014-04-02 369,350 480 1.39 26,652,900 14,035,300 38.00 2014-03-31
1022 2014-03-31 368,870 -1,440 1.38 26,652,900 14,201,495 38.50 2014-03-27
1023 2014-03-28 370,310 -3,400 1.39 26,652,900 14,627,245 39.50 2014-03-26
1024 2014-03-27 373,710 10,760 1.40 26,652,900 14,948,400 40.00 2014-03-25
1025 2014-03-26 362,950 6,000 1.36 26,652,900 14,880,950 41.00 2014-03-24
1026 2014-03-25 356,950 320 1.34 26,652,900 14,278,000 40.00 2014-03-21
1027 2014-03-21 356,630 1,600 1.34 26,652,900 14,265,200 40.00 2014-03-19
1028 2014-03-20 355,030 600 1.33 26,652,900 14,023,685 39.50 2014-03-18
1029 2014-03-19 354,430 11,200 1.33 26,652,900 14,177,200 40.00 2014-03-17
1030 2014-03-18 343,230 1,800 1.29 26,652,900 13,729,200 40.00 2014-03-14
1031 2014-03-17 341,430 2,560 1.28 26,652,900 13,827,915 40.50 2014-03-13
1032 2014-03-14 338,870 1,200 1.27 26,652,900 14,063,105 41.50 2014-03-12
1033 2014-03-13 337,670 4,520 1.27 26,652,900 13,844,470 41.00 2014-03-11
1034 2014-03-12 333,150 9,000 1.25 26,652,900 13,992,300 42.00 2014-03-10
1035 2014-03-11 324,150 7,360 1.22 26,652,900 13,938,450 43.00 2014-03-07
1036 2014-03-10 316,790 2,200 1.19 26,652,900 13,621,970 43.00 2014-03-06
1037 2014-03-07 314,590 2,200 1.18 26,652,900 13,527,370 43.00 2014-03-05
1038 2014-03-04 312,390 1,640 1.17 26,652,900 13,901,355 44.50 2014-02-28
1039 2014-03-03 310,750 3,000 1.17 26,652,900 14,294,500 46.00 2014-02-27
1040 2014-02-28 307,750 1,000 1.15 26,652,900 14,310,375 46.50 2014-02-26
1041 2014-02-27 306,750 11,120 1.15 26,652,900 14,263,875 46.50 2014-02-25
1042 2014-02-26 295,630 2,400 1.11 26,652,900 13,303,350 45.00 2014-02-24
1043 2014-02-25 293,230 -2,000 1.10 26,652,900 13,195,350 45.00 2014-02-21
1044 2014-02-24 295,230 -1,560 1.11 26,652,900 13,580,580 46.00 2014-02-20
1045 2014-02-21 296,790 -720 1.11 26,652,900 14,097,525 47.50 2014-02-19
1046 2014-02-20 297,510 1,920 1.12 26,652,900 14,280,480 48.00 2014-02-18
1047 2014-02-19 295,590 -240 1.11 26,652,900 12,710,370 43.00 2014-02-17
1048 2014-02-14 295,830 2,080 1.11 26,652,900 12,276,945 41.50 2014-02-12
1049 2014-02-13 293,750 -1,000 1.10 26,652,900 12,190,625 41.50 2014-02-11
1050 2014-02-11 294,750 1,000 1.11 26,652,900 12,674,250 43.00 2014-02-07
1051 2014-01-29 293,750 240 1.10 26,652,900 13,071,875 44.50 2014-01-27
1052 2014-01-28 293,510 -1,560 1.10 26,652,900 13,207,950 45.00 2014-01-24
1053 2014-01-27 295,070 1,960 1.11 26,652,900 13,573,220 46.00 2014-01-23
1054 2014-01-24 293,110 -680 1.10 26,652,900 13,483,060 46.00 2014-01-22
1055 2014-01-23 293,790 1,000 1.10 26,652,900 13,955,025 47.50 2014-01-21
1056 2014-01-22 292,790 3,000 1.10 26,652,900 13,614,735 46.50 2014-01-20
1057 2014-01-21 289,790 2,480 1.09 26,652,900 13,765,025 47.50 2014-01-17
1058 2014-01-20 287,310 -120 1.08 26,652,900 14,078,190 49.00 2014-01-16
1059 2014-01-17 287,430 -1,280 1.08 26,652,900 14,084,070 49.00 2014-01-15
1060 2014-01-16 288,710 3,400 1.08 26,652,900 13,425,015 46.50 2014-01-14
1061 2014-01-15 285,310 -480 1.07 26,652,900 13,124,260 46.00 2014-01-13
1062 2014-01-14 285,790 -4,440 1.07 26,652,900 13,003,445 45.50 2014-01-10
1063 2014-01-13 290,230 680 1.09 26,652,900 13,640,810 47.00 2014-01-09
1064 2014-01-10 289,550 7,160 1.09 26,652,900 14,043,175 48.50 2014-01-08
1065 2014-01-09 282,390 -840 1.06 26,652,900 13,272,330 47.00 2014-01-07
1066 2014-01-08 283,230 -10,600 1.06 26,652,900 13,595,040 48.00 2014-01-06
1067 2014-01-07 293,830 1,120 1.10 26,652,900 14,544,585 49.50 2014-01-03
1068 2014-01-03 292,710 22,040 1.10 26,652,900 15,513,630 53.00 2013-12-30
1069 2014-01-02 270,670 2,920 1.02 26,652,900 14,345,510 53.00 2013-12-27
1070 2013-12-30 267,750 -920 1.00 26,652,900 13,253,625 49.50 2013-12-23
1071 2013-12-27 268,670 -560 1.01 26,652,900 13,433,500 50.00 2013-12-20
1072 2013-12-20 269,230 -2,080 1.01 26,652,900 13,461,500 50.00 2013-12-18
1073 2013-12-19 271,310 1,240 1.02 26,652,900 14,108,120 52.00 2013-12-17
1074 2013-12-18 270,070 -1,200 1.01 26,652,900 13,098,395 48.50 2013-12-16
1075 2013-12-17 271,270 1,960 1.02 26,652,900 13,020,960 48.00 2013-12-13
1076 2013-12-16 269,310 -2,440 1.01 26,652,900 12,792,225 47.50 2013-12-12
1077 2013-12-13 271,750 -3,080 1.02 26,652,900 13,044,000 48.00 2013-12-11
1078 2013-12-12 274,830 1,200 1.03 26,652,900 13,604,085 49.50 2013-12-10
1079 2013-12-11 273,630 -680 1.03 26,652,900 13,681,500 50.00 2013-12-09
1080 2013-12-10 274,310 2,960 1.03 26,652,900 13,989,810 51.00 2013-12-06
1081 2013-12-09 271,350 -16,480 1.02 26,652,900 13,024,800 48.00 2013-12-05
1082 2013-12-06 287,830 21,440 1.08 26,652,900 14,247,585 49.50 2013-12-04
1083 2013-12-05 266,390 10,880 1.00 26,652,900 14,118,670 53.00 2013-12-03
1084 2013-12-04 255,510 -1,920 0.96 26,652,900 11,370,195 44.50 2013-12-02
1085 2013-12-03 257,430 -1,440 0.97 26,652,900 10,168,485 39.50 2013-11-29
1086 2013-12-02 258,870 -44,120 0.97 26,652,900 10,225,365 39.50 2013-11-28
1087 2013-11-29 302,990 -2,200 1.14 26,652,900 12,422,590 41.00 2013-11-27
1088 2013-11-27 305,190 4,000 1.15 26,652,900 12,360,195 40.50 2013-11-25
1089 2013-11-26 301,190 -21,960 1.13 26,652,900 11,897,005 39.50 2013-11-22
1090 2013-11-25 323,150 -2,800 1.21 26,652,900 13,572,300 42.00 2013-11-21
1091 2013-11-22 325,950 18,640 1.22 26,652,900 14,178,825 43.50 2013-11-20
1092 2013-11-21 307,310 -12,160 1.15 26,652,900 11,985,090 39.00 2013-11-19
1093 2013-11-20 319,470 5,320 1.20 26,652,900 11,820,390 37.00 2013-11-18
1094 2013-11-19 314,150 400 1.18 26,652,900 11,309,400 36.00 2013-11-15
1095 2013-11-18 313,750 6,400 1.18 26,652,900 10,667,500 34.00 2013-11-14
1096 2013-11-15 307,350 -7,920 1.15 26,652,900 10,449,900 34.00 2013-11-13
1097 2013-11-14 315,270 -240 1.18 26,652,900 11,192,085 35.50 2013-11-12
1098 2013-11-13 315,510 1,280 1.18 26,652,900 11,358,360 36.00 2013-11-11
1099 2013-11-12 314,230 1,880 1.18 26,652,900 11,155,165 35.50 2013-11-08
1100 2013-11-11 312,350 -6,600 1.17 26,652,900 11,869,300 38.00 2013-11-07
1101 2013-11-08 318,950 1,880 1.20 26,652,900 12,279,575 38.50 2013-11-06
1102 2013-11-07 317,070 4,040 1.19 26,652,900 12,207,195 38.50 2013-11-05
1103 2013-11-06 313,030 6,280 1.17 26,652,900 12,051,655 38.50 2013-11-04
1104 2013-11-05 306,750 -9,520 1.15 26,652,900 12,576,750 41.00 2013-11-01
1105 2013-11-04 316,270 2,440 1.19 26,652,900 11,385,720 36.00 2013-10-31
1106 2013-11-01 313,830 1,360 1.18 26,652,900 11,140,965 35.50 2013-10-30
1107 2013-10-31 312,470 7,400 1.17 26,652,900 11,248,920 36.00 2013-10-29
1108 2013-10-30 305,070 12,000 1.14 26,652,900 10,982,520 36.00 2013-10-28
1109 2013-10-29 293,070 2,960 1.10 26,652,900 9,817,845 33.50 2013-10-25
1110 2013-10-28 290,110 -8,920 1.09 26,652,900 9,863,740 34.00 2013-10-24
1111 2013-10-25 299,030 4,440 1.12 26,652,900 9,718,475 32.50 2013-10-23
1112 2013-10-23 294,590 2,000 1.11 26,652,900 9,279,585 31.50 2013-10-21
1113 2013-10-22 292,590 3,040 1.10 26,652,900 9,509,175 32.50 2013-10-18
1114 2013-10-21 289,550 2,400 1.09 26,652,900 9,265,600 32.00 2013-10-17
1115 2013-10-18 287,150 6,120 1.08 26,652,900 9,188,800 32.00 2013-10-16
1116 2013-10-17 281,030 -1,680 1.05 26,652,900 9,273,990 33.00 2013-10-15
1117 2013-10-16 282,710 9,160 1.06 26,652,900 9,470,785 33.50 2013-10-11
1118 2013-10-15 273,550 6,000 1.03 26,652,900 9,300,700 34.00 2013-10-10
1119 2013-10-11 267,550 38,000 1.00 26,652,900 9,096,700 34.00 2013-10-09
1120 2013-10-09 229,550 8,960 0.86 26,652,900 8,034,250 35.00 2013-10-07
1121 2013-10-08 220,590 1,120 0.83 26,652,900 8,272,125 37.50 2013-10-04
1122 2013-10-07 219,470 1,600 0.82 26,652,900 8,449,595 38.50 2013-10-03
1123 2013-10-04 217,870 2,200 0.82 26,652,900 7,952,255 36.50 2013-10-02
1124 2013-10-03 215,670 1,400 0.81 26,652,900 7,871,955 36.50 2013-09-30
1125 2013-10-02 214,270 480 0.80 26,652,900 8,035,125 37.50 2013-09-27
1126 2013-09-30 213,790 120 0.80 26,652,900 8,230,915 38.50 2013-09-26
1127 2013-09-26 213,670 1,000 0.80 26,652,900 8,119,460 38.00 2013-09-24
1128 2013-09-24 212,670 2,080 0.80 26,652,900 8,081,460 38.00 2013-09-19
1129 2013-09-19 210,590 -8,640 0.79 26,652,900 8,213,010 39.00 2013-09-17
1130 2013-09-18 219,230 600 0.82 26,652,900 8,659,585 39.50 2013-09-16
1131 2013-09-17 218,630 480 0.82 26,652,900 8,635,885 39.50 2013-09-13
1132 2013-09-13 218,150 1,000 0.82 26,652,900 8,726,000 40.00 2013-09-11
1133 2013-09-12 217,150 2,400 0.81 26,652,900 8,903,150 41.00 2013-09-10
1134 2013-09-11 214,750 800 0.81 26,652,900 8,482,625 39.50 2013-09-09
1135 2013-09-10 213,950 -760 0.80 26,652,900 8,558,000 40.00 2013-09-06
1136 2013-09-09 214,710 2,320 0.81 26,652,900 8,803,110 41.00 2013-09-05
1137 2013-09-06 212,390 1,680 0.80 26,652,900 8,707,990 41.00 2013-09-04
1138 2013-09-05 210,710 400 0.79 26,652,900 8,112,335 38.50 2013-09-03
1139 2013-08-30 210,310 -1,400 0.79 26,652,900 8,412,400 40.00 2013-08-28
1140 2013-08-29 211,710 -800 0.79 26,652,900 8,468,400 40.00 2013-08-27
1141 2013-08-22 212,510 -2,000 0.80 26,652,900 8,500,400 40.00 2013-08-20
1142 2013-08-21 214,510 -1,400 0.80 26,652,900 8,473,145 39.50 2013-08-19
1143 2013-08-20 215,910 320 0.81 26,652,900 8,744,355 40.50 2013-08-16
1144 2013-08-16 215,590 80 0.81 26,652,900 9,054,780 42.00 2013-08-13
1145 2013-08-15 215,510 1,600 0.81 26,652,900 9,051,420 42.00 2013-08-12
1146 2013-08-13 213,910 4,080 0.80 26,652,900 8,877,265 41.50 2013-08-09
1147 2013-08-09 209,830 -1,480 0.79 26,652,900 8,707,945 41.50 2013-08-07
1148 2013-08-08 211,310 -1,240 0.79 26,652,900 8,980,675 42.50 2013-08-06
1149 2013-08-07 212,550 3,560 0.80 26,652,900 8,927,100 42.00 2013-08-05
1150 2013-08-06 208,990 840 0.78 26,652,900 8,986,570 43.00 2013-08-02
1151 2013-08-05 208,150 -2,760 0.78 26,652,900 8,846,375 42.50 2013-08-01
1152 2013-08-02 210,910 920 0.79 26,652,900 9,596,405 45.50 2013-07-31
1153 2013-08-01 209,990 1,920 0.79 26,652,900 7,454,645 35.50 2013-07-30
1154 2013-07-31 208,070 40 0.78 26,652,900 7,802,625 37.50 2013-07-29
1155 2013-07-30 208,030 1,000 0.78 26,652,900 7,905,140 38.00 2013-07-26
1156 2013-07-29 207,030 3,320 0.78 26,652,900 8,177,685 39.50 2013-07-25
1157 2013-07-26 203,710 -1,880 0.76 26,652,900 8,148,400 40.00 2013-07-24
1158 2013-07-25 205,590 1,400 0.77 26,652,900 8,223,600 40.00 2013-07-23
1159 2013-07-24 204,190 680 0.77 26,652,900 8,269,695 40.50 2013-07-22
1160 2013-07-23 203,510 -6,200 0.76 26,652,900 8,445,665 41.50 2013-07-19
1161 2013-07-22 209,710 -1,040 0.79 26,652,900 8,493,255 40.50 2013-07-18
1162 2013-07-19 210,750 2,640 0.79 26,652,900 8,640,750 41.00 2013-07-17
1163 2013-07-18 208,110 680 0.78 26,652,900 8,844,675 42.50 2013-07-16
1164 2013-07-17 207,430 1,920 0.78 26,652,900 8,400,915 40.50 2013-07-15
1165 2013-07-16 205,510 -2,320 0.77 26,652,900 8,323,155 40.50 2013-07-12
1166 2013-07-12 207,830 -80 0.78 26,652,900 8,313,200 40.00 2013-07-10
1167 2013-07-09 207,910 -1,880 0.78 26,652,900 8,628,265 41.50 2013-07-05
1168 2013-07-08 209,790 160 0.79 26,652,900 9,125,865 43.50 2013-07-04
1169 2013-07-05 209,630 600 0.79 26,652,900 7,861,125 37.50 2013-07-03
1170 2013-07-04 209,030 -40 0.78 26,652,900 8,674,745 41.50 2013-07-02
1171 2013-07-03 209,070 -12,640 0.78 26,652,900 8,571,870 41.00 2013-06-28
1172 2013-07-02 221,710 40 0.83 26,652,900 8,868,400 40.00 2013-06-27
1173 2013-06-28 221,670 -40 0.83 26,652,900 8,977,635 40.50 2013-06-26
1174 2013-06-27 221,710 -9,960 0.83 26,652,900 8,979,255 40.50 2013-06-25
1175 2013-06-26 231,670 -320 0.87 26,652,900 9,498,470 41.00 2013-06-24
1176 2013-06-25 231,990 520 0.87 26,652,900 9,975,570 43.00 2013-06-21
1177 2013-06-24 231,470 200 0.87 26,652,900 10,300,415 44.50 2013-06-20
1178 2013-06-21 231,270 -160 0.87 26,652,900 10,522,785 45.50 2013-06-19
1179 2013-06-20 231,430 440 0.87 26,652,900 10,645,780 46.00 2013-06-18
1180 2013-06-19 230,990 -2,240 0.87 26,652,900 11,549,500 50.00 2013-06-17
1181 2013-06-18 233,230 1,000 0.88 26,652,900 11,661,500 50.00 2013-06-14
1182 2013-06-14 232,230 1,400 0.87 26,652,900 12,772,650 55.00 2013-06-11
1183 2013-06-13 230,830 -480 0.87 26,652,900 12,926,480 56.00 2013-06-10
1184 2013-06-11 231,310 4,320 0.87 26,652,900 12,953,360 56.00 2013-06-07
1185 2013-06-10 226,990 280 0.85 26,652,900 12,484,450 55.00 2013-06-06
1186 2013-06-07 226,710 13,200 0.85 26,652,900 12,922,470 57.00 2013-06-05
1187 2013-06-06 213,510 3,440 0.80 26,652,900 10,675,500 50.00 2013-06-04
1188 2013-06-05 210,070 4,120 0.79 26,652,900 11,343,780 54.00 2013-06-03
1189 2013-06-04 205,950 400 0.77 26,652,900 12,974,850 63.00 2013-05-31
1190 2013-06-03 205,550 1,280 0.77 26,652,900 13,155,200 64.00 2013-05-30
1191 2013-05-31 204,270 680 0.77 26,652,900 13,277,550 65.00 2013-05-29
1192 2013-05-30 203,590 320 0.76 26,652,900 13,233,350 65.00 2013-05-28
1193 2013-05-27 203,270 2,960 0.76 26,652,900 13,009,280 64.00 2013-05-23
1194 2013-05-24 200,310 1,840 0.75 26,652,900 13,420,770 67.00 2013-05-22
1195 2013-05-23 198,470 800 0.74 26,652,900 13,694,430 69.00 2013-05-21
1196 2013-05-22 197,670 -1,080 0.74 26,652,900 13,836,900 70.00 2013-05-20
1197 2013-05-21 198,750 -3,800 0.75 26,652,900 13,316,250 67.00 2013-05-16
1198 2013-05-20 202,550 -2,880 0.76 26,652,900 13,975,950 69.00 2013-05-15
1199 2013-05-16 205,430 -200 0.77 26,652,900 13,558,380 66.00 2013-05-14
1200 2013-05-15 205,630 -520 0.77 26,652,900 13,982,840 68.00 2013-05-13
1201 2013-05-14 206,150 1,120 0.77 26,652,900 14,224,350 69.00 2013-05-10
1202 2013-05-13 205,030 -1,400 0.77 26,652,900 14,352,100 70.00 2013-05-09
1203 2013-05-10 206,430 1,680 0.77 26,652,900 14,656,530 71.00 2013-05-08
1204 2013-05-09 204,750 3,560 0.77 26,652,900 14,742,000 72.00 2013-05-07
1205 2013-05-08 201,190 720 0.75 26,652,900 14,686,870 73.00 2013-05-06
1206 2013-05-07 200,470 -3,960 0.75 26,652,900 13,832,430 69.00 2013-05-03
1207 2013-05-06 204,430 6,320 0.77 26,652,900 12,470,230 61.00 2013-05-02
1208 2013-05-03 198,110 7,000 0.74 26,652,900 12,679,040 64.00 2013-04-30
1209 2013-05-02 191,110 37,480 0.72 26,652,900 13,377,700 70.00 2013-04-29
1210 2013-04-30 153,630 -4,040 0.58 26,652,900 9,985,950 65.00 2013-04-26
1211 2013-04-29 157,670 -640 0.59 26,652,900 6,858,645 43.50 2013-04-25
1212 2013-04-26 158,310 7,960 0.59 26,652,900 7,282,260 46.00 2013-04-24
1213 2013-04-25 150,350 2,160 0.56 26,652,900 7,291,975 48.50 2013-04-23
1214 2013-04-24 148,190 16,200 0.56 26,652,900 7,113,120 48.00 2013-04-22
1215 2013-04-23 131,990 -1,200 0.50 26,652,900 9,371,290 71.00 2013-04-19
1216 2013-04-22 133,190 -1,920 0.50 26,652,900 11,853,910 89.00 2013-04-18
1217 2013-04-19 135,110 -7,880 0.51 26,652,900 16,078,090 119.0 2013-04-17
1218 2013-04-18 142,990 -9,440 0.54 26,652,900 18,302,720 128.0 2013-04-16
1219 2013-04-16 152,430 -4,520 0.57 26,652,900 19,206,180 126.0 2013-04-12
1220 2013-04-15 156,950 -6,280 0.59 26,652,900 19,775,700 126.0 2013-04-11
1221 2013-04-12 163,230 -1,160 0.61 26,652,900 20,893,440 128.0 2013-04-10
1222 2013-04-11 164,390 -1,520 0.62 26,652,900 21,041,920 128.0 2013-04-09
1223 2013-04-10 165,910 -16,560 0.62 26,652,900 21,070,570 127.0 2013-04-08
1224 2013-04-09 182,470 560 0.68 26,652,900 24,998,390 137.0 2013-04-05
1225 2013-04-08 181,910 -160 0.68 26,652,900 25,467,400 140.0 2013-04-03
1226 2013-04-03 182,070 -6,000 0.68 26,652,900 25,307,730 139.0 2013-03-28
1227 2013-04-02 188,070 -1,000 0.71 26,652,900 27,082,080 144.0 2013-03-27
1228 2013-03-28 189,070 -4,520 0.71 26,652,900 27,415,150 145.0 2013-03-26
1229 2013-03-27 193,590 -800 0.73 26,652,900 28,264,140 146.0 2013-03-25
1230 2013-03-26 194,390 2,400 0.73 26,652,900 26,825,820 138.0 2013-03-22
1231 2013-03-25 191,990 5,080 0.72 26,652,900 26,686,610 139.0 2013-03-21
1232 2013-03-22 186,910 -2,100 0.70 26,652,900 25,980,490 139.0 2013-03-20
1233 2013-03-21 189,010 2,480 0.71 26,652,900 26,272,390 139.0 2013-03-19
1234 2013-03-20 186,530 -1,880 0.70 26,652,900 26,114,200 140.0 2013-03-18
1235 2013-03-19 188,410 1,120 0.71 26,652,900 26,754,220 142.0 2013-03-15
1236 2013-03-15 187,290 3,680 0.70 26,652,900 27,157,050 145.0 2013-03-13
1237 2013-03-14 183,610 3,840 0.69 26,652,900 26,990,670 147.0 2013-03-12
1238 2013-03-13 179,770 1,240 0.67 26,652,900 26,785,730 149.0 2013-03-11
1239 2013-03-12 178,530 -560 0.67 26,652,900 22,137,720 124.0 2013-03-08
1240 2013-03-11 179,090 2,920 0.67 26,652,900 22,386,250 125.0 2013-03-07
1241 2013-03-08 176,170 2,760 0.66 26,652,900 21,845,080 124.0 2013-03-06
1242 2013-03-07 173,410 -3,480 0.65 26,652,900 21,156,020 122.0 2013-03-05
1243 2013-03-06 176,890 4,440 0.66 26,652,900 21,049,910 119.0 2013-03-04
1244 2013-03-05 172,450 120 0.65 26,652,900 20,694,000 120.0 2013-03-01
1245 2013-03-04 172,330 -19,160 0.65 26,652,900 20,507,270 119.0 2013-02-28
1246 2013-03-01 191,490 -17,760 0.72 26,652,900 22,787,310 119.0 2013-02-27
1247 2013-02-28 209,250 -640 0.79 26,652,900 21,343,500 102.0 2013-02-26
1248 2013-02-27 209,890 2,080 0.79 26,652,900 21,618,670 103.0 2013-02-25
1249 2013-02-26 207,810 -800 0.78 26,652,900 21,404,430 103.0 2013-02-22
1250 2013-02-25 208,610 -8,560 0.78 26,652,900 20,861,000 100.0 2013-02-21
1251 2013-02-22 217,170 -8,280 0.81 26,652,900 22,368,510 103.0 2013-02-20
1252 2013-02-21 225,450 800 0.85 26,652,900 20,290,500 90.00 2013-02-19
1253 2013-02-20 224,650 -5,080 0.84 26,652,900 20,667,800 92.00 2013-02-18
1254 2013-02-19 229,730 -320 0.86 26,652,900 20,675,700 90.00 2013-02-15
1255 2013-02-18 230,050 -680 0.86 26,652,900 20,014,350 87.00 2013-02-14
1256 2013-02-15 230,730 6,080 0.87 26,652,900 18,919,860 82.00 2013-02-08
1257 2013-02-14 224,650 -1,200 0.84 26,652,900 18,421,300 82.00 2013-02-07
1258 2013-02-08 225,850 -1,000 0.85 26,652,900 18,519,700 82.00 2013-02-06
1259 2013-02-06 226,850 -360 0.85 26,652,900 17,921,150 79.00 2013-02-04
1260 2013-02-05 227,210 -40 0.85 26,652,900 18,404,010 81.00 2013-02-01
1261 2013-02-04 227,250 -80 0.85 26,652,900 18,180,000 80.00 2013-01-31
1262 2013-02-01 227,330 1,120 0.85 26,652,900 18,186,400 80.00 2013-01-30
1263 2013-01-31 226,210 -1,280 0.85 26,652,900 18,549,220 82.00 2013-01-29
1264 2013-01-30 227,490 -280 0.85 26,652,900 18,199,200 80.00 2013-01-28
1265 2013-01-23 227,770 40 0.85 26,652,900 18,449,370 81.00 2013-01-21
1266 2013-01-22 227,730 320 0.85 26,652,900 18,673,860 82.00 2013-01-18
1267 2013-01-18 227,410 360 0.85 26,652,900 18,647,620 82.00 2013-01-16
1268 2013-01-17 227,050 1,000 0.85 26,652,900 18,845,150 83.00 2013-01-15
1269 2013-01-16 226,050 3,000 0.85 26,652,900 18,988,200 84.00 2013-01-14
1270 2013-01-15 223,050 -13,800 0.84 26,652,900 18,736,200 84.00 2013-01-11
1271 2013-01-14 236,850 6,560 0.89 26,652,900 19,184,850 81.00 2013-01-10
1272 2013-01-11 230,290 16,080 0.86 26,652,900 17,041,460 74.00 2013-01-09
1273 2013-01-10 214,210 1,560 0.80 26,652,900 17,136,800 80.00 2013-01-08
1274 2013-01-09 212,650 800 0.80 26,652,900 18,075,250 85.00 2013-01-07
1275 2013-01-08 211,850 -3,000 0.79 26,652,900 18,007,250 85.00 2013-01-04
1276 2013-01-04 214,850 -240 0.81 26,652,900 18,262,250 85.00 2013-01-02
1277 2013-01-03 215,090 800 0.81 26,652,900 17,637,380 82.00 2012-12-28
1278 2013-01-02 214,290 -9,000 0.80 26,652,900 18,000,360 84.00 2012-12-27
1279 2012-12-28 223,290 120 0.84 26,652,900 18,979,650 85.00 2012-12-21
1280 2012-12-27 223,170 480 0.84 26,652,900 19,638,960 88.00 2012-12-20
1281 2012-12-21 222,690 -880 0.84 26,652,900 19,596,720 88.00 2012-12-19
1282 2012-12-20 223,570 480 0.84 26,652,900 19,003,450 85.00 2012-12-18
1283 2012-12-19 223,090 -25,120 0.84 26,652,900 18,962,650 85.00 2012-12-17
1284 2012-12-18 248,210 19,720 0.93 26,652,900 19,856,800 80.00 2012-12-14
1285 2012-12-17 228,490 -1,920 0.86 26,652,900 16,908,260 74.00 2012-12-13
1286 2012-12-14 230,410 240 0.86 26,652,900 15,667,880 68.00 2012-12-12
1287 2012-12-13 230,170 2,400 0.86 26,652,900 13,810,200 60.00 2012-12-11
1288 2012-12-12 227,770 640 0.85 26,652,900 13,666,200 60.00 2012-12-10
1289 2012-12-11 227,130 5,400 0.85 26,652,900 13,627,800 60.00 2012-12-07
1290 2012-12-10 221,730 -1,000 0.83 26,652,900 12,638,610 57.00 2012-12-06
1291 2012-12-07 222,730 -4,760 0.84 26,652,900 12,918,340 58.00 2012-12-05
1292 2012-12-06 227,490 2,040 0.85 26,652,900 12,966,930 57.00 2012-12-04
1293 2012-12-05 225,450 -15,200 0.85 26,652,900 13,977,900 62.00 2012-12-03
1294 2012-11-26 240,650 1,000 0.90 26,652,900 5,366,495 22.30 2012-11-22
1295 2012-11-22 239,650 -1,000 0.90 26,652,900 5,943,320 24.80 2012-11-20
1296 2012-11-19 240,650 2,880 0.90 26,652,900 4,740,805 19.70 2012-11-15
1297 2012-11-14 237,770 2,000 0.89 26,652,900 5,468,710 23.00 2012-11-12
1298 2012-10-24 235,770 3,000 0.88 26,652,900 5,234,094 22.20 2012-10-19
1299 2012-10-22 232,770 240 0.87 26,652,900 5,144,217 22.10 2012-10-18
1300 2012-10-18 232,530 -80 0.87 26,652,900 5,231,925 22.50 2012-10-16
1301 2012-10-08 232,610 -1,000 0.87 26,652,900 5,303,508 22.80 2012-10-04
1302 2012-09-28 233,610 1,000 0.88 26,652,900 5,373,030 23.00 2012-09-26
1303 2012-09-20 232,610 1,800 0.87 26,652,900 5,536,118 23.80 2012-09-18
1304 2012-09-17 230,810 -600 0.87 26,652,900 5,770,250 25.00 2012-09-13
1305 2012-09-14 231,410 1,000 0.87 26,652,900 5,507,558 23.80 2012-09-12
1306 2012-09-11 230,410 1,120 0.86 26,652,900 5,230,307 22.70 2012-09-07
1307 2012-09-10 229,290 1,000 0.86 26,652,900 5,457,102 23.80 2012-09-06
1308 2012-09-04 228,290 200 0.86 26,652,900 5,136,525 22.50 2012-08-31
1309 2012-08-31 228,090 -280 0.86 26,652,900 5,132,025 22.50 2012-08-29
1310 2012-08-30 228,370 600 0.86 26,652,900 5,229,673 22.90 2012-08-28
1311 2012-08-29 227,770 -1,000 0.85 26,652,900 5,010,940 22.00 2012-08-27
1312 2012-08-27 228,770 360 0.86 26,652,900 5,078,694 22.20 2012-08-23
1313 2012-08-23 228,410 1,600 0.86 26,652,900 5,025,020 22.00 2012-08-21
1314 2012-08-20 226,810 2,320 0.85 26,652,900 5,012,501 22.10 2012-08-16
1315 2012-08-17 224,490 -1,000 0.84 26,652,900 5,342,862 23.80 2012-08-15
1316 2012-08-15 225,490 1,000 0.85 26,652,900 5,028,427 22.30 2012-08-13
1317 2012-08-14 224,490 -480 0.84 26,652,900 4,961,229 22.10 2012-08-10
1318 2012-08-10 224,970 40 0.84 26,652,900 5,376,783 23.90 2012-08-08
1319 2012-08-09 224,930 800 0.84 26,652,900 5,398,320 24.00 2012-08-07
1320 2012-07-25 224,130 280 0.84 26,652,900 5,379,120 24.00 2012-07-23
1321 2012-07-03 223,850 -400 0.84 26,652,900 5,708,175 25.50 2012-06-28
1322 2012-06-28 224,250 -2,000 0.84 26,652,900 5,471,700 24.40 2012-06-26
1323 2012-06-27 226,250 3,000 0.85 26,652,900 5,543,125 24.50 2012-06-25
1324 2012-06-08 223,250 240 0.84 26,652,900 5,358,000 24.00 2012-06-06
1325 2012-06-05 223,010 -40 0.84 26,652,900 4,995,424 22.40 2012-06-01
1326 2012-05-31 223,050 -440 0.84 26,652,900 4,996,320 22.40 2012-05-29
1327 2012-05-29 223,490 360 0.84 26,652,900 4,961,478 22.20 2012-05-25
1328 2012-05-22 223,130 -1,000 0.84 26,652,900 5,578,250 25.00 2012-05-18
1329 2012-05-04 224,130 200 0.84 26,652,900 5,715,315 25.50 2012-05-02
1330 2012-05-03 223,930 -1,480 0.84 26,652,900 5,710,215 25.50 2012-04-30
1331 2012-04-30 225,410 4,000 0.85 26,652,900 5,860,660 26.00 2012-04-26
1332 2012-03-20 221,410 640 0.83 26,652,900 5,535,250 25.00 2012-03-16
1333 2012-03-19 220,770 360 0.83 26,652,900 5,629,635 25.50 2012-03-15
1334 2012-03-16 220,410 120 0.83 26,652,900 5,840,865 26.50 2012-03-14
1335 2012-03-09 220,290 200 0.83 26,652,900 5,617,395 25.50 2012-03-07
1336 2012-03-07 220,090 400 0.83 26,652,900 5,722,340 26.00 2012-03-05
1337 2012-03-06 219,690 1,000 0.82 26,652,900 5,711,940 26.00 2012-03-02
1338 2012-03-02 218,690 720 0.82 26,652,900 6,232,665 28.50 2012-02-29
1339 2012-02-24 217,970 120 0.82 26,652,900 6,539,100 30.00 2012-02-22
1340 2012-02-22 217,850 -800 0.82 26,652,900 7,080,125 32.50 2012-02-20
1341 2012-02-21 218,650 -560 0.82 26,652,900 6,450,175 29.50 2012-02-17
1342 2012-02-20 219,210 -400 0.82 26,652,900 5,918,670 27.00 2012-02-16
1343 2012-02-16 219,610 400 0.82 26,652,900 5,490,250 25.00 2012-02-14
1344 2012-02-14 219,210 -1,000 0.82 26,652,900 5,699,460 26.00 2012-02-10
1345 2012-02-10 220,210 40 0.83 26,652,900 5,725,460 26.00 2012-02-08
1346 2012-02-09 220,170 -1,000 0.83 26,652,900 5,724,420 26.00 2012-02-07
1347 2012-02-07 221,170 80 0.83 26,652,900 5,971,590 27.00 2012-02-03
1348 2012-02-06 221,090 1,000 0.83 26,652,900 5,306,160 24.00 2012-02-02
1349 2012-02-03 220,090 360 0.83 26,652,900 5,502,250 25.00 2012-02-01
1350 2012-01-27 219,730 320 0.82 26,652,900 5,603,115 25.50 2012-01-20
1351 2012-01-11 219,410 1,000 0.82 26,652,900 5,814,365 26.50 2012-01-09
1352 2012-01-06 218,410 80 0.82 26,652,900 5,897,070 27.00 2012-01-04
1353 2011-12-30 218,330 920 0.82 26,652,900 6,113,240 28.00 2011-12-28
1354 2011-12-13 217,410 1,120 0.82 26,652,900 6,522,300 30.00 2011-12-09
1355 2011-12-09 216,290 600 0.81 26,652,900 6,056,120 28.00 2011-12-07
1356 2011-12-07 215,690 -3,000 0.81 26,652,900 6,686,390 31.00 2011-12-05
1357 2011-12-06 218,690 -6,720 0.82 26,652,900 6,342,010 29.00 2011-12-02
1358 2011-12-05 225,410 1,360 0.85 26,652,900 6,649,595 29.50 2011-12-01
1359 2011-11-22 224,050 -1,560 0.84 26,652,900 6,833,525 30.50 2011-11-18
1360 2011-11-16 225,610 40 0.85 26,652,900 6,768,300 30.00 2011-11-14
1361 2011-11-15 225,570 280 0.85 26,652,900 5,977,605 26.50 2011-11-11
1362 2011-11-10 225,290 600 0.85 26,652,900 7,209,280 32.00 2011-11-08
1363 2011-11-07 224,690 -2,040 0.84 26,652,900 6,740,700 30.00 2011-11-03
1364 2011-11-04 226,730 40 0.85 26,652,900 5,894,980 26.00 2011-11-02
1365 2011-11-03 226,690 1,000 0.85 26,652,900 6,120,630 27.00 2011-11-01
1366 2011-11-01 225,690 -200 0.85 26,652,900 6,770,700 30.00 2011-10-28
1367 2011-10-31 225,890 200 0.85 26,652,900 7,454,370 33.00 2011-10-27
1368 2011-10-28 225,690 40 0.85 26,652,900 6,770,700 30.00 2011-10-26
1369 2011-10-27 225,650 200 0.85 26,652,900 5,754,075 25.50 2011-10-25
1370 2011-10-18 225,450 40 0.85 26,652,900 6,087,150 27.00 2011-10-14
1371 2011-10-17 225,410 -1,440 0.85 26,652,900 5,860,660 26.00 2011-10-13
1372 2011-10-14 226,850 560 0.85 26,652,900 5,104,125 22.50 2011-10-12
1373 2011-10-13 226,290 280 0.85 26,652,900 4,978,380 22.00 2011-10-11
1374 2011-10-10 226,010 240 0.85 26,652,900 5,198,230 23.00 2011-10-06
1375 2011-09-16 225,770 -1,200 0.85 26,652,900 5,644,250 25.00 2011-09-14
1376 2011-09-15 226,970 400 0.85 26,652,900 5,674,250 25.00 2011-09-12
1377 2011-09-12 226,570 -2,160 0.85 26,652,900 5,664,250 25.00 2011-09-08
1378 2011-09-05 228,730 -8,120 0.86 26,652,900 5,832,615 25.50 2011-09-01
1379 2011-08-30 236,850 3,000 0.89 26,652,900 6,394,950 27.00 2011-08-26
1380 2011-08-29 233,850 -200 0.88 26,652,900 6,313,950 27.00 2011-08-25
1381 2011-08-25 234,050 -1,320 0.88 26,652,900 6,202,325 26.50 2011-08-23
1382 2011-08-22 235,370 -680 0.88 26,652,900 7,178,785 30.50 2011-08-18
1383 2011-08-19 236,050 -1,560 0.89 26,652,900 7,317,550 31.00 2011-08-17
1384 2011-08-18 237,610 -33,920 0.89 26,652,900 7,128,300 30.00 2011-08-16
1385 2011-08-17 271,530 -1,000 1.02 26,652,900 10,182,375 37.50 2011-08-15
1386 2011-08-16 272,530 -8,000 1.02 26,652,900 10,492,405 38.50 2011-08-12
1387 2011-08-15 280,530 -400 1.05 26,652,900 11,080,935 39.50 2011-08-11
1388 2011-08-11 280,930 -80 1.05 26,652,900 11,237,200 40.00 2011-08-09
1389 2011-08-10 281,010 960 1.05 26,652,900 11,802,420 42.00 2011-08-08
1390 2011-08-05 280,050 -480 1.05 26,652,900 12,882,300 46.00 2011-08-03
1391 2011-08-03 280,530 2,000 1.05 26,652,900 13,465,440 48.00 2011-08-01
1392 2011-08-02 278,530 -2,000 1.05 26,652,900 13,926,500 50.00 2011-07-29
1393 2011-08-01 280,530 2,000 1.05 26,652,900 13,605,705 48.50 2011-07-28
1394 2011-07-29 278,530 -3,800 1.05 26,652,900 13,926,500 50.00 2011-07-27
1395 2011-07-28 282,330 -920 1.06 26,652,900 14,116,500 50.00 2011-07-26
1396 2011-07-27 283,250 600 1.06 26,652,900 14,162,500 50.00 2011-07-25
1397 2011-07-26 282,650 200 1.06 26,652,900 14,132,500 50.00 2011-07-22
1398 2011-07-25 282,450 -420 1.06 26,652,900 14,122,500 50.00 2011-07-21
1399 2011-07-22 282,870 1,160 1.06 26,652,900 14,143,500 50.00 2011-07-20
1400 2011-07-21 281,710 -960 1.06 26,652,900 14,367,210 51.00 2011-07-19
1401 2011-07-18 282,670 2,280 1.06 26,652,900 13,002,820 46.00 2011-07-14
1402 2011-07-14 280,390 -200 1.05 26,652,900 12,897,940 46.00 2011-07-12
1403 2011-07-11 280,590 360 1.05 26,652,900 13,187,730 47.00 2011-07-07
1404 2011-07-08 280,230 -200 1.05 26,652,900 13,170,810 47.00 2011-07-06
1405 2011-07-06 280,430 5,000 1.05 26,652,900 13,180,210 47.00 2011-07-04
1406 2011-07-04 275,430 -1,000 1.03 26,652,900 12,532,065 45.50 2011-06-29
1407 2011-06-29 276,430 -360 1.04 26,652,900 12,992,210 47.00 2011-06-27
1408 2011-06-28 276,790 -960 1.04 26,652,900 13,285,920 48.00 2011-06-24
1409 2011-06-22 277,750 -1,000 1.04 26,652,900 12,637,625 45.50 2011-06-20
1410 2011-06-21 278,750 -40 1.05 26,652,900 12,822,500 46.00 2011-06-17
1411 2011-06-15 278,790 40 1.05 26,652,900 13,103,130 47.00 2011-06-13
1412 2011-06-14 278,750 160 1.05 26,652,900 12,822,500 46.00 2011-06-10
1413 2011-06-07 278,590 1,720 1.05 26,652,900 14,486,680 52.00 2011-06-02
1414 2011-06-03 276,870 1,000 1.04 26,652,900 14,397,240 52.00 2011-06-01
1415 2011-06-02 275,870 200 1.04 26,652,900 13,793,500 50.00 2011-05-31
1416 2011-06-01 275,670 -1,440 1.03 26,652,900 13,783,500 50.00 2011-05-30
1417 2011-05-30 277,110 -320 1.04 26,652,900 13,301,280 48.00 2011-05-26
1418 2011-05-26 277,430 120 1.04 26,652,900 13,594,070 49.00 2011-05-24
1419 2011-05-25 277,310 2,000 1.04 26,652,900 13,865,500 50.00 2011-05-23
1420 2011-05-24 275,310 2,160 1.03 26,652,900 14,040,810 51.00 2011-05-20
1421 2011-05-23 273,150 -1,320 1.02 26,652,900 14,750,100 54.00 2011-05-19
1422 2011-05-20 274,470 7,100 1.03 26,652,900 15,370,320 56.00 2011-05-18
1423 2011-05-19 267,370 -225 1.00 26,652,900 12,566,390 47.00 2011-05-17
1424 2011-05-16 267,595 440 1.00 26,652,900 10,168,610 38.00 2011-05-12
1425 2011-05-13 267,155 -680 1.00 26,652,900 11,086,933 41.50 2011-05-11
1426 2011-05-12 267,835 1,800 1.00 26,652,900 11,918,658 44.50 2011-05-09
1427 2011-05-11 266,035 1,920 1.00 26,652,900 11,971,575 45.00 2011-05-06
1428 2011-05-05 264,115 200 0.99 26,652,900 11,753,118 44.50 2011-05-03
1429 2011-05-03 263,915 200 0.99 26,652,900 11,876,175 45.00 2011-04-28
1430 2011-04-29 263,715 -1,720 0.99 26,652,900 11,735,318 44.50 2011-04-27
1431 2011-04-28 265,435 -480 1.00 26,652,900 12,210,010 46.00 2011-04-26
1432 2011-04-26 265,915 -2,160 1.00 26,652,900 12,630,963 47.50 2011-04-20
1433 2011-04-21 268,075 -1,000 1.01 26,652,900 12,599,525 47.00 2011-04-19
1434 2011-04-20 269,075 -3,600 1.01 26,652,900 13,184,675 49.00 2011-04-18
1435 2011-04-19 272,675 -280 1.02 26,652,900 13,497,413 49.50 2011-04-15
1436 2011-04-15 272,955 -360 1.02 26,652,900 13,511,273 49.50 2011-04-13
1437 2011-04-14 273,315 2,800 1.03 26,652,900 13,392,435 49.00 2011-04-12
1438 2011-04-13 270,515 -600 1.01 26,652,900 13,525,750 50.00 2011-04-11
1439 2011-04-11 271,115 440 1.02 26,652,900 13,555,750 50.00 2011-04-07
1440 2011-04-07 270,675 240 1.02 26,652,900 12,992,400 48.00 2011-04-04
1441 2011-04-06 270,435 -600 1.01 26,652,900 13,521,750 50.00 2011-04-01
1442 2011-04-04 271,035 -400 1.02 26,652,900 13,009,680 48.00 2011-03-31
1443 2011-04-01 271,435 4,160 1.02 26,652,900 13,028,880 48.00 2011-03-30
1444 2011-03-31 267,275 -960 1.00 26,652,900 12,829,200 48.00 2011-03-29
1445 2011-03-30 268,235 1,000 1.01 26,652,900 13,143,515 49.00 2011-03-28
1446 2011-03-29 267,235 -3,040 1.00 26,652,900 13,628,985 51.00 2011-03-25
1447 2011-03-28 270,275 3,480 1.01 26,652,900 14,324,575 53.00 2011-03-24
1448 2011-03-25 266,795 1,480 1.00 26,652,900 13,606,545 51.00 2011-03-23
1449 2011-03-24 265,315 440 1.00 26,652,900 13,796,380 52.00 2011-03-22
1450 2011-03-23 264,875 2,280 0.99 26,652,900 14,303,250 54.00 2011-03-21
1451 2011-03-22 262,595 1,860 0.99 26,652,900 14,180,130 54.00 2011-03-18
1452 2011-03-21 260,735 8,480 0.98 26,652,900 14,079,690 54.00 2011-03-17
1453 2011-03-18 252,255 6,760 0.95 26,652,900 14,883,045 59.00 2011-03-16
1454 2011-03-17 245,495 -1,280 0.92 26,652,900 11,906,508 48.50 2011-03-15
1455 2011-03-16 246,775 -1,840 0.93 26,652,900 11,721,813 47.50 2011-03-14
1456 2011-03-15 248,615 1,720 0.93 26,652,900 12,182,135 49.00 2011-03-11
1457 2011-03-11 246,895 1,040 0.93 26,652,900 12,838,540 52.00 2011-03-09
1458 2011-03-10 245,855 -2,000 0.92 26,652,900 12,292,750 50.00 2011-03-08
1459 2011-03-09 247,855 600 0.93 26,652,900 12,640,605 51.00 2011-03-07
1460 2011-03-08 247,255 3,000 0.93 26,652,900 12,362,750 50.00 2011-03-04
1461 2011-03-07 244,255 -80 0.92 26,652,900 13,434,025 55.00 2011-03-03
1462 2011-03-04 244,335 3,200 0.92 26,652,900 13,682,760 56.00 2011-03-02
1463 2011-03-03 241,135 -520 0.90 26,652,900 13,985,830 58.00 2011-03-01
1464 2011-03-02 241,655 5,700 0.91 26,652,900 13,774,335 57.00 2011-02-28
1465 2011-03-01 235,955 2,480 0.89 26,652,900 14,393,255 61.00 2011-02-25
1466 2011-02-28 233,475 840 0.88 26,652,900 14,008,500 60.00 2011-02-24
1467 2011-02-25 232,635 3,060 0.87 26,652,900 14,656,005 63.00 2011-02-23
1468 2011-02-24 229,575 -840 0.86 26,652,900 13,085,775 57.00 2011-02-22
1469 2011-02-23 230,415 240 0.86 26,652,900 14,285,730 62.00 2011-02-21
1470 2011-02-22 230,175 1,920 0.86 26,652,900 14,731,200 64.00 2011-02-18
1471 2011-02-21 228,255 120 0.86 26,652,900 15,977,850 70.00 2011-02-17
1472 2011-02-18 228,135 600 0.86 26,652,900 16,197,585 71.00 2011-02-16
1473 2011-02-17 227,535 80 0.85 26,652,900 15,244,845 67.00 2011-02-15
1474 2011-02-16 227,455 1,000 0.85 26,652,900 16,149,305 71.00 2011-02-14
1475 2011-02-15 226,455 -120 0.85 26,652,900 16,531,215 73.00 2011-02-11
1476 2011-02-11 226,575 -10 0.85 26,652,900 16,313,400 72.00 2011-02-09
1477 2011-02-09 226,585 -120 0.85 26,652,900 16,540,705 73.00 2011-02-07
1478 2011-02-08 226,705 -1,440 0.85 26,652,900 17,002,875 75.00 2011-02-01
1479 2011-02-07 228,145 2,200 0.86 26,652,900 17,110,875 75.00 2011-01-31
1480 2011-02-01 225,945 -600 0.85 26,652,900 16,493,985 73.00 2011-01-28
1481 2011-01-31 226,545 2,360 0.85 26,652,900 19,256,325 85.00 2011-01-27
1482 2011-01-28 224,185 1,640 0.84 26,652,900 21,521,760 96.00 2011-01-26
1483 2011-01-27 222,545 1,880 0.83 26,652,900 22,254,500 100.0 2011-01-25
1484 2011-01-25 220,665 80 0.83 26,652,900 21,404,505 97.00 2011-01-21
1485 2011-01-24 220,585 -9,680 0.83 26,652,900 21,176,160 96.00 2011-01-20
1486 2011-01-21 230,265 -12,320 0.86 26,652,900 23,026,500 100.0 2011-01-19
1487 2011-01-20 242,585 -800 0.91 26,652,900 23,530,745 97.00 2011-01-18
1488 2011-01-18 243,385 -3,295 0.91 26,652,900 22,391,420 92.00 2011-01-14
1489 2011-01-17 246,680 -3,920 0.93 26,652,900 22,201,200 90.00 2011-01-13
1490 2011-01-14 250,600 -920 0.94 26,652,900 25,060,000 100.0 2011-01-12
1491 2011-01-13 251,520 1,160 0.94 26,652,900 23,139,840 92.00 2011-01-11
1492 2011-01-12 250,360 1,400 0.94 26,652,900 23,533,840 94.00 2011-01-10
1493 2011-01-11 248,960 2,040 0.93 26,652,900 24,896,000 100.0 2011-01-07
1494 2011-01-10 246,920 -5,680 0.93 26,652,900 26,173,520 106.0 2011-01-06
1495 2011-01-07 252,600 -7,640 0.95 26,652,900 26,775,600 106.0 2011-01-05
1496 2011-01-06 260,240 260,240 0.98 26,652,900 26,284,240 101.0 2011-01-04
1497 2011-01-05 0 -33,204 0.00 26,652,900 0 105.0 2011-01-03
1498 2010-12-22 33,204 -298,836 0.12 26,652,900 3,247,351 97.80 2010-12-20
1499 2010-12-21 332,040 -3,600 1.25 26,652,900 29,485,152 88.80 2010-12-17
1500 2010-12-20 335,640 -1,200 1.26 26,652,900 30,878,880 92.00 2010-12-16
1501 2010-12-17 336,840 -6,000 1.26 26,652,900 29,641,920 88.00 2010-12-15
1502 2010-12-16 342,840 -600 1.29 26,652,900 30,409,908 88.70 2010-12-14
1503 2010-12-15 343,440 1,200 1.29 26,652,900 29,261,088 85.20 2010-12-13
1504 2010-12-14 342,240 -3,000 1.28 26,652,900 29,774,880 87.00 2010-12-10
1505 2010-12-13 345,240 2,000 1.30 26,652,900 29,172,780 84.50 2010-12-09
1506 2010-12-08 343,240 -800 1.29 26,652,900 29,278,372 85.30 2010-12-06
1507 2010-12-06 344,040 -10,200 1.29 26,652,900 32,339,760 94.00 2010-12-02
1508 2010-12-03 354,240 1,600 1.33 26,652,900 35,990,784 101.6 2010-12-01
1509 2010-12-01 352,640 800 1.32 26,652,900 26,412,736 74.90 2010-11-29
1510 2010-11-30 351,840 5,400 1.32 26,652,900 20,406,720 58.00 2010-11-26
1511 2010-11-29 346,440 -1,800 1.30 26,652,900 20,890,332 60.30 2010-11-25
1512 2010-11-26 348,240 200 1.31 26,652,900 21,172,992 60.80 2010-11-24
1513 2010-11-25 348,040 2,180 1.31 26,652,900 21,578,480 62.00 2010-11-23
1514 2010-11-24 345,860 59,600 1.30 26,652,900 20,682,428 59.80 2010-11-22
1515 2010-11-23 286,260 -5,400 1.07 26,652,900 16,975,218 59.30 2010-11-19
1516 2010-11-22 291,660 -13,000 1.09 26,652,900 18,228,750 62.50 2010-11-18
1517 2010-11-19 304,660 4,400 1.14 26,652,900 12,795,720 42.00 2010-11-17
1518 2010-11-18 300,260 800 1.13 26,652,900 9,007,800 30.00 2010-11-16
1519 2010-11-17 299,460 1,000 1.12 26,652,900 8,504,664 28.40 2010-11-15
1520 2010-11-10 298,460 400 1.34 22,252,900 8,506,110 28.50 2010-11-08
1521 2010-11-09 298,060 1,600 1.34 22,252,900 8,584,128 28.80 2010-11-05
1522 2010-11-08 296,460 400 1.33 22,252,900 8,804,862 29.70 2010-11-04
1523 2010-11-05 296,060 -2,400 1.33 22,252,900 8,437,710 28.50 2010-11-03
1524 2010-11-03 298,460 1,000 1.34 22,252,900 7,819,652 26.20 2010-11-01
1525 2010-11-02 297,460 19,800 1.34 22,252,900 7,733,960 26.00 2010-10-29
1526 2010-11-01 277,660 2,000 1.25 22,252,900 8,052,140 29.00 2010-10-28
1527 2010-10-25 275,660 2,950 1.24 22,252,900 7,801,178 28.30 2010-10-21
1528 2010-10-21 272,710 -40 1.23 22,252,900 8,317,655 30.50 2010-10-19
1529 2010-10-20 272,750 -400 1.23 22,252,900 8,455,250 31.00 2010-10-18
1530 2010-10-19 273,150 -4,950 1.23 22,252,900 8,249,130 30.20 2010-10-15
1531 2010-10-18 278,100 5,000 1.25 22,252,900 6,785,640 24.40 2010-10-14
1532 2010-10-15 273,100 1,200 1.23 22,252,900 5,844,340 21.40 2010-10-13
1533 2010-10-14 271,900 -15,400 1.22 22,252,900 5,818,660 21.40 2010-10-12
1534 2010-10-13 287,300 400 1.29 22,252,900 6,205,680 21.60 2010-10-11
1535 2010-10-12 286,900 4,800 1.29 22,252,900 6,197,040 21.60 2010-10-08
1536 2010-10-11 282,100 23,600 1.27 22,252,900 6,149,780 21.80 2010-10-07
1537 2010-10-07 258,500 1,200 1.16 22,252,900 5,609,450 21.70 2010-10-05
1538 2010-10-06 257,300 3,800 1.16 22,252,900 5,660,600 22.00 2010-10-04
1539 2010-10-05 253,500 -1,600 1.14 22,252,900 5,602,350 22.10 2010-09-30
1540 2010-10-04 255,100 -600 1.15 22,252,900 5,586,690 21.90 2010-09-29
1541 2010-09-28 255,700 200 1.15 22,252,900 5,523,120 21.60 2010-09-24
1542 2010-09-27 255,500 400 1.15 22,252,900 5,518,800 21.60 2010-09-22
1543 2010-09-24 255,100 600 1.15 22,252,900 5,561,180 21.80 2010-09-21
1544 2010-09-22 254,500 1,400 1.14 22,252,900 5,497,200 21.60 2010-09-20
1545 2010-09-20 253,100 31,200 1.14 22,252,900 5,492,270 21.70 2010-09-16
1546 2010-09-17 221,900 39,000 1.00 22,252,900 4,881,800 22.00 2010-09-15
1547 2010-09-16 182,900 49,800 0.82 22,252,900 4,042,090 22.10 2010-09-14
1548 2010-09-15 133,100 59,800 0.60 22,252,900 2,928,200 22.00 2010-09-13
1549 2010-09-14 73,300 5,200 0.33 22,252,900 1,575,950 21.50 2010-09-10
1550 2010-09-13 68,100 8,600 0.31 22,252,900 1,464,150 21.50 2010-09-09
1551 2010-09-10 59,500 1,800 0.27 22,252,900 1,273,300 21.40 2010-09-08
1552 2010-09-09 57,700 2,200 0.26 22,252,900 1,234,780 21.40 2010-09-07
1553 2010-09-08 55,500 8,200 0.25 22,252,900 1,204,350 21.70 2010-09-06
1554 2010-09-07 47,300 11,400 0.21 22,252,900 1,021,680 21.60 2010-09-03
1555 2010-09-03 35,900 400 0.16 22,252,900 782,620 21.80 2010-09-01
1556 2010-09-02 35,500 20 0.16 22,252,900 773,900 21.80 2010-08-31
1557 2010-09-01 35,480 -200 0.16 22,252,900 745,080 21.00 2010-08-30
1558 2010-08-31 35,680 -62,050 0.16 22,252,900 784,960 22.00 2010-08-27
1559 2010-08-19 97,730 -100 0.44 22,252,900 1,436,631 14.70 2010-08-17
1560 2010-08-18 97,830 20 0.44 22,252,900 1,408,752 14.40 2010-08-16
1561 2010-08-06 97,810 800 0.44 22,252,900 1,447,588 14.80 2010-08-04
1562 2010-07-30 97,010 -100 0.44 22,252,900 1,280,532 13.20 2010-07-28
1563 2010-07-28 97,110 800 0.44 22,252,900 1,310,985 13.50 2010-07-26
1564 2010-07-23 96,310 200 0.43 22,252,900 1,348,340 14.00 2010-07-21
1565 2010-07-21 96,110 -200 0.43 22,252,900 1,451,261 15.10 2010-07-19
1566 2010-07-19 96,310 -1,000 0.43 22,252,900 1,483,174 15.40 2010-07-15
1567 2010-07-16 97,310 -1,300 0.44 22,252,900 1,508,305 15.50 2010-07-14
1568 2010-07-15 98,610 -200 0.44 22,252,900 1,429,845 14.50 2010-07-13
1569 2010-07-14 98,810 14,200 0.44 22,252,900 1,432,745 14.50 2010-07-12
1570 2010-07-13 84,610 35,000 0.38 22,252,900 1,438,370 17.00 2010-07-09
1571 2010-07-12 49,610 600 0.22 22,252,900 496,100 10.00 2010-07-08
1572 2010-06-10 49,010 -600 0.22 22,252,900 362,674 7.400 2010-06-08
1573 2010-05-27 49,610 -500 0.22 22,252,900 372,075 7.500 2010-05-25
1574 2010-05-25 50,110 1,100 0.23 22,252,900 456,001 9.100 2010-05-20
1575 2010-05-20 49,010 -11,400 0.22 22,252,900 450,892 9.200 2010-05-18
1576 2010-04-08 60,410 -200 0.27 22,252,900 501,403 8.300 2010-04-01
1577 2010-03-30 60,610 200 0.27 22,252,900 533,368 8.800 2010-03-26
1578 2010-03-03 60,410 200 0.27 22,252,900 465,157 7.700 2010-03-01
1579 2010-02-18 60,210 -200 0.27 22,252,900 451,575 7.500 2010-02-12
1580 2010-02-17 60,410 -2,400 0.27 22,252,900 447,034 7.400 2010-02-11
1581 2010-01-25 62,810 3,000 0.28 22,252,900 590,414 9.400 2010-01-21
1582 2010-01-21 59,810 -2,000 0.27 22,252,900 478,480 8.000 2010-01-19
1583 2010-01-20 61,810 -3,000 0.28 22,252,900 506,842 8.200 2010-01-18
1584 2009-12-15 64,810 -800 0.29 22,252,900 583,290 9.000 2009-12-11
1585 2009-12-14 65,610 -200 0.29 22,252,900 590,490 9.000 2009-12-10
1586 2009-12-07 65,810 800 0.30 22,252,900 565,966 8.600 2009-12-03
1587 2009-12-03 65,010 -8,000 0.29 22,252,900 552,585 8.500 2009-12-01
1588 2009-11-19 73,010 -1,600 0.33 22,252,900 554,876 7.600 2009-11-17
1589 2009-10-29 74,610 -1,800 0.34 22,252,900 567,036 7.600 2009-10-27
1590 2009-10-28 76,410 -7,000 0.34 22,252,900 588,357 7.700 2009-10-23
1591 2009-10-20 83,410 1,000 0.37 22,252,900 633,916 7.600 2009-10-16
1592 2009-10-14 82,410 -4,800 0.37 22,252,900 618,075 7.500 2009-10-12
1593 2009-10-13 87,210 -2,000 0.39 22,252,900 688,959 7.900 2009-10-09
1594 2009-10-07 89,210 6,800 0.40 22,252,900 713,680 8.000 2009-10-05
1595 2009-09-25 82,410 8,800 0.37 22,252,900 824,100 10.00 2009-09-23
1596 2009-09-18 73,610 200 0.33 22,252,900 662,490 9.000 2009-09-16
1597 2009-09-16 73,410 -600 0.33 22,252,900 528,552 7.200 2009-09-14
1598 2009-09-09 74,010 -1,000 0.33 22,252,900 592,080 8.000 2009-09-07
1599 2009-08-21 75,010 890 0.34 22,252,900 675,090 9.000 2009-08-19
1600 2009-08-13 74,120 -200 0.33 22,252,900 652,256 8.800 2009-08-11
1601 2009-08-10 74,320 110 0.33 22,252,900 668,880 9.000 2009-08-06
1602 2009-08-05 74,210 -1,600 0.33 22,252,900 704,995 9.500 2009-08-03
1603 2009-08-04 75,810 -4,000 0.34 22,252,900 720,195 9.500 2009-07-31
1604 2009-08-03 79,810 -1,000 0.36 22,252,900 790,119 9.900 2009-07-30
1605 2009-07-31 80,810 -400 0.36 22,252,900 808,100 10.00 2009-07-29
1606 2009-07-29 81,210 2,000 0.36 22,252,900 812,100 10.00 2009-07-27
1607 2009-07-28 79,210 -7,000 0.36 22,252,900 823,784 10.40 2009-07-24
1608 2009-07-24 86,210 3,600 0.39 22,252,900 1,008,657 11.70 2009-07-22
1609 2009-07-23 82,610 5,200 0.37 22,252,900 793,056 9.600 2009-07-21
1610 2009-07-22 77,410 3,800 0.35 22,252,900 758,618 9.800 2009-07-20
1611 2009-07-21 73,610 -200 0.33 22,252,900 736,100 10.00 2009-07-17
1612 2009-07-20 73,810 -7,400 0.33 22,252,900 782,386 10.60 2009-07-16
1613 2009-07-17 81,210 3,380 0.36 22,252,900 1,007,004 12.40 2009-07-15
1614 2009-07-16 77,830 29,790 0.35 22,252,900 1,058,488 13.60 2009-07-14
1615 2009-07-15 48,040 9,400 0.22 22,252,900 432,360 9.000 2009-07-13
1616 2009-07-13 38,640 -1,900 0.17 22,252,900 154,560 4.000 2009-07-09
1617 2009-06-24 40,540 -200 0.18 22,252,900 162,160 4.000 2009-06-22
1618 2009-06-23 40,740 200 0.18 22,252,900 167,034 4.100 2009-06-19
1619 2009-06-18 40,540 -1,200 0.18 22,252,900 174,322 4.300 2009-06-16
1620 2009-04-16 41,740 -200 0.19 22,252,900 146,090 3.500 2009-04-14
1621 2009-04-08 41,940 200 0.19 22,252,900 176,148 4.200 2009-04-06
1622 2008-09-10 41,740 3,300 0.19 22,252,900 164,873 3.950 2008-09-08
1623 2008-08-12 38,440 -24,400 0.17 22,252,900 155,682 4.050 2008-08-08
1624 2008-05-07 62,840 -200 0.28 22,252,900 358,188 5.700 2008-05-05
1625 2008-04-16 63,040 220 0.28 22,252,900 409,760 6.500 2008-04-14
1626 2008-01-24 62,820 200 0.28 22,252,900 339,228 5.400 2008-01-22
1627 2007-12-12 62,620 200 0.28 22,252,900 500,960 8.000 2007-12-10
1628 2007-12-07 62,420 -3,000 0.28 22,252,900 499,360 8.000 2007-12-05
1629 2007-11-29 65,420 -200 0.29 22,252,900 471,024 7.200 2007-11-27
1630 2007-11-15 65,620 -1,200 0.29 22,252,900 498,712 7.600 2007-11-13
1631 2007-10-23 66,820 -1,000 0.30 22,252,900 541,242 8.100 2007-10-18
1632 2007-10-09 67,820 200 0.30 22,252,900 569,688 8.400 2007-10-05
1633 2007-10-08 67,620 -200 0.30 22,252,900 493,626 7.300 2007-10-04
1634 2007-09-21 67,820 -200 0.30 22,252,900 610,380 9.000 2007-09-19
1635 2007-09-19 68,020 1,200 0.31 22,252,900 632,586 9.300 2007-09-17
1636 2007-08-31 66,820 -200 0.30 22,252,900 588,016 8.800 2007-08-29
1637 2007-08-14 67,020 -1,000 0.30 22,252,900 589,776 8.800 2007-08-10
1638 2007-07-25 68,020 600 0.31 22,252,900 605,378 8.900 2007-07-23
1639 2007-07-24 67,420 -2,800 0.30 22,252,900 728,136 10.80 2007-07-20
1640 2007-07-17 70,220 -400 0.32 22,252,900 667,090 9.500 2007-07-13
1641 2007-07-10 70,620 -1,800 0.32 22,252,900 670,890 9.500 2007-07-06
1642 2007-06-27 72,420 -800 0.33 22,252,900 745,926 10.30 2007-06-25
1643 2007-06-26 73,220 0.33 22,252,900 761,488 10.40 2007-06-22

Webb-site Database - Powered By Linux Group

Back to top