SOLARTECH INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01166  1996-12-12    
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

BANK OF CHINA (HONG KONG) LIMITED 中國銀行(香港)有限公司

CCASSID: C00033

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 0.830 2026-02-03
2 2026-02-04 0.750 2026-02-02
3 2026-02-03 0.780 2026-01-30
4 2026-01-28 9,659,708 -1 6.78 142,466,617 7,244,781 0.750 2026-01-26
5 2026-01-27 9,659,709 -10,002 6.78 142,466,617 7,244,782 0.750 2026-01-23
6 2026-01-23 9,669,711 -150,000 6.79 142,466,617 7,639,072 0.790 2026-01-21
7 2026-01-21 9,819,711 -1,002 6.89 142,466,617 8,248,557 0.840 2026-01-19
8 2026-01-19 9,820,713 -19,999 6.89 142,466,617 8,544,020 0.870 2026-01-15
9 2026-01-16 9,840,712 10,000 6.91 142,466,617 7,478,941 0.760 2026-01-14
10 2026-01-15 9,830,712 -10,000 6.90 142,466,617 7,569,648 0.770 2026-01-13
11 2026-01-09 9,840,712 -20,000 6.91 142,466,617 7,380,534 0.750 2026-01-07
12 2026-01-08 9,860,712 90,000 6.92 142,466,617 7,494,141 0.760 2026-01-06
13 2026-01-02 9,770,712 -170,000 6.86 142,466,617 8,011,984 0.820 2025-12-29
14 2025-12-30 9,940,712 -240,000 6.98 142,466,617 7,356,127 0.740 2025-12-23
15 2025-12-19 10,180,712 -2 8.57 118,726,617 5,497,584 0.540 2025-12-17
16 2025-12-11 10,180,714 -3,012 8.57 118,726,617 5,192,164 0.510 2025-12-09
17 2025-12-10 10,183,726 -32,010 8.58 118,726,617 5,193,700 0.510 2025-12-08
18 2025-12-09 10,215,736 -10,000 8.60 118,726,617 4,954,632 0.485 2025-12-05
19 2025-12-08 10,225,736 27,000 8.61 118,726,617 4,703,839 0.460 2025-12-04
20 2025-12-05 10,198,736 10,000 8.59 118,726,617 3,467,570 0.340 2025-12-03
21 2025-12-02 10,188,736 10,000 8.58 118,726,617 4,228,325 0.415 2025-11-28
22 2025-11-28 10,178,736 -2 8.57 118,726,617 5,038,474 0.495 2025-11-26
23 2025-11-25 10,178,738 -30,000 8.57 118,726,617 5,089,369 0.500 2025-11-21
24 2025-11-13 10,208,738 49,999 8.60 118,726,617 5,053,325 0.495 2025-11-11
25 2025-11-12 10,158,739 -9,352 8.56 118,726,617 4,419,051 0.435 2025-11-10
26 2025-11-11 10,168,091 10,000 8.56 118,726,617 4,372,279 0.430 2025-11-07
27 2025-11-05 10,158,091 -1 8.56 118,726,617 4,672,722 0.460 2025-11-03
28 2025-10-30 10,158,092 -37 8.56 118,726,617 4,672,722 0.460 2025-10-27
29 2025-10-23 10,158,129 -1 8.56 118,726,617 4,926,693 0.485 2025-10-21
30 2025-10-17 10,158,130 -3 8.56 118,726,617 4,977,484 0.490 2025-10-15
31 2025-10-09 10,158,133 9,989 8.56 118,726,617 4,926,695 0.485 2025-10-06
32 2025-10-08 10,148,144 -3 8.55 118,726,617 4,820,368 0.475 2025-10-03
33 2025-10-03 10,148,147 -1 8.55 118,726,617 4,820,370 0.475 2025-09-30
34 2025-09-29 10,148,148 -15,000 8.55 118,726,617 5,023,333 0.495 2025-09-25
35 2025-09-24 10,163,148 23,997 8.56 118,726,617 5,030,758 0.495 2025-09-22
36 2025-09-18 10,139,151 -5 8.54 118,726,617 5,272,359 0.520 2025-09-16
37 2025-09-17 10,139,156 20,000 8.54 118,726,617 5,170,970 0.510 2025-09-15
38 2025-09-12 10,119,156 -30,000 8.52 118,726,617 6,071,494 0.600 2025-09-10
39 2025-09-08 10,149,156 -1,011 8.55 118,726,617 5,277,561 0.520 2025-09-04
40 2025-09-03 10,150,167 -112 8.55 118,726,617 5,075,084 0.500 2025-09-01
41 2025-08-29 10,150,279 -1 8.55 118,726,617 5,582,653 0.550 2025-08-27
42 2025-08-28 10,150,280 -81 8.55 118,726,617 5,176,643 0.510 2025-08-26
43 2025-08-25 10,150,361 -7 8.55 118,726,617 5,278,188 0.520 2025-08-21
44 2025-08-21 10,150,368 -1 8.55 118,726,617 5,278,191 0.520 2025-08-19
45 2025-08-15 10,150,369 -2 8.55 118,726,617 5,582,703 0.550 2025-08-13
46 2025-08-14 10,150,371 -5,878 8.55 118,726,617 5,176,689 0.510 2025-08-12
47 2025-08-13 10,156,249 -20,000 8.55 118,726,617 5,179,687 0.510 2025-08-11
48 2025-07-28 10,176,249 39,999 8.57 118,726,617 5,037,243 0.495 2025-07-24
49 2025-07-22 10,136,250 -5,000 8.54 118,726,617 4,966,763 0.490 2025-07-18
50 2025-07-21 10,141,250 -37 8.54 118,726,617 5,780,513 0.570 2025-07-17
51 2025-07-18 10,141,287 -20,000 8.54 118,726,617 4,867,818 0.480 2025-07-16
52 2025-07-09 10,161,287 -2,000 8.56 118,726,617 4,572,579 0.450 2025-07-07
53 2025-07-08 10,163,287 -15 8.56 118,726,617 4,573,479 0.450 2025-07-04
54 2025-07-07 10,163,302 -75 8.56 118,726,617 4,878,385 0.480 2025-07-03
55 2025-06-27 10,163,377 -1,000 8.56 118,726,617 4,319,435 0.425 2025-06-25
56 2025-06-23 10,164,377 -25 8.56 118,726,617 4,319,860 0.425 2025-06-19
57 2025-06-20 10,164,402 29,990 8.56 118,726,617 4,319,871 0.425 2025-06-18
58 2025-06-13 10,134,412 -3 8.54 118,726,617 4,205,781 0.415 2025-06-11
59 2025-06-10 10,134,415 40,000 8.54 118,726,617 4,256,454 0.420 2025-06-06
60 2025-05-13 10,094,415 -2,000 8.50 118,726,617 3,280,685 0.325 2025-05-09
61 2025-05-12 10,096,415 -13 8.50 118,726,617 3,281,335 0.325 2025-05-08
62 2025-05-02 10,096,428 -2 8.50 118,726,617 3,281,339 0.325 2025-04-29
63 2025-04-15 10,096,430 2 8.50 118,726,617 3,281,340 0.325 2025-04-11
64 2025-03-21 10,096,428 -1 8.50 118,726,617 4,290,982 0.425 2025-03-19
65 2025-03-20 10,096,429 -2,500 8.50 118,726,617 4,139,536 0.410 2025-03-18
66 2025-03-18 10,098,929 -5,000 8.51 118,726,617 4,342,539 0.430 2025-03-14
67 2025-03-13 10,103,929 20,000 8.51 118,726,617 3,839,493 0.380 2025-03-11
68 2025-03-11 10,083,929 -2,013 8.49 118,726,617 4,033,572 0.400 2025-03-07
69 2025-03-05 10,085,942 10,000 8.50 118,726,617 3,277,931 0.325 2025-03-03
70 2025-02-28 10,075,942 49,000 8.49 118,726,617 3,778,478 0.375 2025-02-26
71 2025-02-24 10,026,942 -50,000 8.45 118,726,617 2,907,813 0.290 2025-02-20
72 2025-02-20 10,076,942 -287 8.49 118,726,617 2,922,313 0.290 2025-02-18
73 2025-02-17 10,077,229 -2,506 8.49 118,726,617 2,922,396 0.290 2025-02-13
74 2025-02-14 10,079,735 -2 8.49 118,726,617 2,923,123 0.290 2025-02-12
75 2025-02-11 10,079,737 2,998 8.49 118,726,617 2,923,124 0.290 2025-02-07
76 2025-01-23 10,076,739 -1 8.49 118,726,617 2,670,336 0.265 2025-01-21
77 2025-01-03 10,076,740 -3,000 8.49 118,726,617 2,619,952 0.260 2024-12-30
78 2025-01-02 10,079,740 -3 8.49 118,726,617 2,620,732 0.260 2024-12-27
79 2024-12-23 10,079,743 -10,000 8.49 118,726,617 2,973,524 0.295 2024-12-19
80 2024-12-19 10,089,743 -6 8.50 118,726,617 2,976,474 0.295 2024-12-17
81 2024-12-16 10,089,749 -90,000 8.50 118,726,617 2,976,476 0.295 2024-12-12
82 2024-12-10 10,179,749 -25 8.57 118,726,617 3,970,102 0.390 2024-12-06
83 2024-12-04 10,179,774 -3,000 8.57 118,726,617 3,970,112 0.390 2024-12-02
84 2024-11-27 10,182,774 -62 8.58 118,726,617 4,174,937 0.410 2024-11-25
85 2024-11-11 10,182,836 10,000 8.58 118,726,617 4,174,963 0.410 2024-11-07
86 2024-11-08 10,172,836 10,000 8.57 118,726,617 4,170,863 0.410 2024-11-06
87 2024-10-28 10,162,836 -53 8.56 118,726,617 3,963,506 0.390 2024-10-24
88 2024-10-25 10,162,889 10,000 8.56 118,726,617 3,861,898 0.380 2024-10-23
89 2024-10-24 10,152,889 -1 8.55 118,726,617 3,756,569 0.370 2024-10-22
90 2024-10-21 10,152,890 20,000 8.55 118,726,617 3,553,512 0.350 2024-10-17
91 2024-10-15 10,132,890 -2 8.53 118,726,617 4,509,136 0.445 2024-10-10
92 2024-10-14 10,132,892 -11 8.53 118,726,617 4,509,137 0.445 2024-10-09
93 2024-10-10 10,132,903 -1,410,000 8.53 118,726,617 4,509,142 0.445 2024-10-08
94 2024-10-09 11,542,903 -6 9.72 118,726,617 5,078,877 0.440 2024-10-07
95 2024-10-07 11,542,909 -80,000 9.72 118,726,617 4,040,018 0.350 2024-10-03
96 2024-10-02 11,622,909 -3,000 9.79 118,726,617 3,835,560 0.330 2024-09-27
97 2024-09-30 11,625,909 -10,025 9.79 118,726,617 3,720,291 0.320 2024-09-26
98 2024-09-27 11,635,934 -37 9.80 118,726,617 3,258,062 0.280 2024-09-25
99 2024-09-11 11,635,971 -100 9.80 118,726,617 3,258,072 0.280 2024-09-09
100 2024-09-09 11,636,071 10,000 9.80 118,726,617 3,839,903 0.330 2024-09-04
101 2024-09-05 11,626,071 -1 9.79 118,726,617 3,487,821 0.300 2024-09-03
102 2024-08-29 11,626,072 -1 9.79 118,726,617 4,650,429 0.400 2024-08-27
103 2024-07-25 11,626,073 -37 9.79 118,726,617 4,650,429 0.400 2024-07-23
104 2024-07-16 11,626,110 -11 9.79 118,726,617 4,650,444 0.400 2024-07-12
105 2024-07-15 11,626,121 -2 9.79 118,726,617 4,650,448 0.400 2024-07-11
106 2024-07-10 11,626,123 -1 9.79 118,726,617 4,650,449 0.400 2024-07-08
107 2024-07-03 11,626,124 -533 9.79 118,726,617 4,476,058 0.385 2024-06-28
108 2024-06-24 11,626,657 20,000 9.79 118,726,617 4,418,130 0.380 2024-06-20
109 2024-06-21 11,606,657 1,400,000 9.78 118,726,617 4,642,663 0.400 2024-06-19
110 2024-06-11 10,206,657 -21,002 8.60 118,726,617 4,490,929 0.440 2024-06-06
111 2024-06-06 10,227,659 -15,001 8.61 118,726,617 4,397,893 0.430 2024-06-04
112 2024-05-27 10,242,660 10,000 8.63 118,726,617 4,506,770 0.440 2024-05-23
113 2024-05-24 10,232,660 -29,506 8.62 118,726,617 4,502,370 0.440 2024-05-22
114 2024-05-23 10,262,166 20,000 8.64 118,726,617 4,104,866 0.400 2024-05-21
115 2024-05-21 10,242,166 -4 8.63 118,726,617 3,226,282 0.315 2024-05-17
116 2024-05-20 10,242,170 -1 8.63 118,726,617 3,175,073 0.310 2024-05-16
117 2024-05-08 10,242,171 -37,000 8.63 118,726,617 2,919,019 0.285 2024-05-06
118 2024-05-07 10,279,171 -3,000 8.66 118,726,617 3,083,751 0.300 2024-05-03
119 2024-05-06 10,282,171 -20 8.66 118,726,617 3,084,651 0.300 2024-05-02
120 2024-05-03 10,282,191 -10,015 8.66 118,726,617 3,238,890 0.315 2024-04-30
121 2024-04-29 10,292,206 -1,000 8.67 118,726,617 3,242,045 0.315 2024-04-25
122 2024-04-25 10,293,206 -2 8.67 118,726,617 3,345,292 0.325 2024-04-23
123 2024-04-23 10,293,208 15,000 8.67 118,726,617 3,345,293 0.325 2024-04-19
124 2024-04-22 10,278,208 10,000 8.66 118,726,617 3,700,155 0.360 2024-04-18
125 2024-04-19 10,268,208 -25 8.65 118,726,617 3,131,803 0.305 2024-04-17
126 2024-04-16 10,268,233 26,999 8.65 118,726,617 3,901,929 0.380 2024-04-12
127 2024-04-15 10,241,234 -54,000 8.63 118,726,617 3,891,669 0.380 2024-04-11
128 2024-04-11 10,295,234 6,998 8.67 118,726,617 4,118,094 0.400 2024-04-09
129 2024-04-08 10,288,236 3,999 8.67 118,726,617 4,321,059 0.420 2024-04-03
130 2024-04-05 10,284,237 2,000 8.66 118,726,617 4,113,695 0.400 2024-04-02
131 2024-03-22 10,282,237 10,000 8.66 118,726,617 3,701,605 0.360 2024-03-20
132 2024-03-21 10,272,237 -10,000 8.65 118,726,617 3,698,005 0.360 2024-03-19
133 2024-03-20 10,282,237 -6 8.66 118,726,617 3,907,250 0.380 2024-03-18
134 2024-03-14 10,282,243 5,000 8.66 118,726,617 4,112,897 0.400 2024-03-12
135 2024-03-13 10,277,243 -15,000 8.66 118,726,617 3,905,352 0.380 2024-03-11
136 2024-03-12 10,292,243 24,987 8.67 118,726,617 4,116,897 0.400 2024-03-08
137 2024-03-08 10,267,256 25,000 8.65 118,726,617 4,106,902 0.400 2024-03-06
138 2024-03-07 10,242,256 2,000 8.63 118,726,617 4,096,902 0.400 2024-03-05
139 2024-02-26 10,240,256 -6 8.63 118,726,617 6,758,569 0.660 2024-02-22
140 2024-02-22 10,240,262 -3,000 8.63 118,726,617 6,963,378 0.680 2024-02-20
141 2024-02-21 10,243,262 -1,003 8.63 118,726,617 7,375,149 0.720 2024-02-19
142 2024-02-20 10,244,265 -9,000 8.63 118,726,617 7,170,986 0.700 2024-02-16
143 2024-02-19 10,253,265 4,000 8.64 118,726,617 6,972,220 0.680 2024-02-15
144 2024-02-14 10,249,265 7 8.63 118,726,617 5,329,618 0.520 2024-02-07
145 2024-02-06 10,249,258 -7 8.63 118,726,617 5,329,614 0.520 2024-02-02
146 2024-01-31 10,249,265 -6 8.63 118,726,617 5,329,618 0.520 2024-01-29
147 2024-01-30 10,249,271 23,999 8.63 118,726,617 5,329,621 0.520 2024-01-26
148 2024-01-29 10,225,272 10,000 8.61 118,726,617 4,703,625 0.460 2024-01-25
149 2024-01-26 10,215,272 4,000 8.60 118,726,617 5,516,247 0.540 2024-01-24
150 2024-01-22 10,211,272 8,000 8.60 118,726,617 5,718,312 0.560 2024-01-18
151 2024-01-19 10,203,272 14,000 8.59 118,726,617 5,509,767 0.540 2024-01-17
152 2024-01-16 10,189,272 2,000 8.58 118,726,617 5,705,992 0.560 2024-01-12
153 2024-01-12 10,187,272 -2 8.58 118,726,617 6,112,363 0.600 2024-01-10
154 2024-01-10 10,187,274 -125 8.58 118,726,617 6,112,364 0.600 2024-01-08
155 2024-01-08 10,187,399 87,000 8.58 118,726,617 6,112,439 0.600 2024-01-04
156 2024-01-04 10,100,399 3,000 8.51 118,726,617 6,868,271 0.680 2024-01-02
157 2024-01-02 10,097,399 4,000 8.50 118,726,617 6,664,283 0.660 2023-12-28
158 2023-12-22 10,093,399 3,000 8.50 118,726,617 6,459,775 0.640 2023-12-20
159 2023-12-18 10,090,399 -20,000 8.50 118,726,617 6,256,047 0.620 2023-12-14
160 2023-12-13 10,110,399 -13 8.52 118,726,617 6,268,447 0.620 2023-12-11
161 2023-12-12 10,110,412 10,000 8.52 118,726,617 6,268,455 0.620 2023-12-08
162 2023-12-05 10,100,412 6,000 8.51 118,726,617 6,464,264 0.640 2023-12-01
163 2023-12-04 10,094,412 1,000 8.50 118,726,617 6,460,424 0.640 2023-11-30
164 2023-12-01 10,093,412 7,000 8.50 118,726,617 6,056,047 0.600 2023-11-29
165 2023-11-30 10,086,412 5,000 8.50 118,726,617 6,858,760 0.680 2023-11-28
166 2023-11-28 10,081,412 5,000 8.49 118,726,617 6,452,104 0.640 2023-11-24
167 2023-11-22 10,076,412 -15 8.49 118,726,617 6,650,432 0.660 2023-11-20
168 2023-11-21 10,076,427 3,988 8.49 118,726,617 6,650,442 0.660 2023-11-17
169 2023-11-20 10,072,439 -5 8.48 118,726,617 6,244,912 0.620 2023-11-16
170 2023-11-15 10,072,444 2,000 8.48 118,726,617 6,244,915 0.620 2023-11-13
171 2023-11-14 10,070,444 997 8.48 118,726,617 6,445,084 0.640 2023-11-10
172 2023-11-01 10,069,447 -75 8.48 118,726,617 6,444,446 0.640 2023-10-30
173 2023-10-31 10,069,522 5,000 8.48 118,726,617 6,444,494 0.640 2023-10-27
174 2023-10-25 10,064,522 5,000 8.48 118,726,617 6,441,294 0.640 2023-10-20
175 2023-10-16 10,059,522 4,000 8.47 118,726,617 6,840,475 0.680 2023-10-12
176 2023-10-10 10,055,522 1,000 8.47 118,726,617 6,234,424 0.620 2023-10-06
177 2023-10-05 10,054,522 -2,000 8.47 118,726,617 6,032,713 0.600 2023-10-03
178 2023-09-25 10,056,522 58,000 8.47 118,726,617 6,235,044 0.620 2023-09-21
179 2023-09-21 9,998,522 -5,000 8.42 118,726,617 5,999,113 0.600 2023-09-19
180 2023-09-11 10,003,522 150,000 8.43 118,726,617 6,002,113 0.600 2023-09-06
181 2023-09-07 9,853,522 -12 8.30 118,726,617 5,715,043 0.580 2023-09-05
182 2023-09-06 9,853,534 -5,000 8.30 118,726,617 6,306,262 0.640 2023-09-04
183 2023-09-04 9,858,534 -13 8.30 118,726,617 5,915,120 0.600 2023-08-30
184 2023-08-31 9,858,547 -4,000 8.30 118,726,617 5,915,128 0.600 2023-08-29
185 2023-08-25 9,862,547 -5,000 8.31 118,726,617 6,114,779 0.620 2023-08-23
186 2023-08-24 9,867,547 -7 8.31 118,726,617 6,709,932 0.680 2023-08-22
187 2023-08-23 9,867,554 -10 8.31 118,726,617 5,525,830 0.560 2023-08-21
188 2023-08-21 9,867,564 -5 8.31 118,726,617 6,512,592 0.660 2023-08-17
189 2023-08-16 9,867,569 -2 8.31 118,726,617 6,709,947 0.680 2023-08-14
190 2023-07-27 9,867,571 -7 8.31 118,726,617 6,907,300 0.700 2023-07-25
191 2023-07-25 9,867,578 1,000 8.31 118,726,617 6,907,305 0.700 2023-07-21
192 2023-07-18 9,866,578 1,000 8.31 118,726,617 6,511,941 0.660 2023-07-13
193 2023-07-11 9,865,578 -39,001 8.31 118,726,617 7,103,216 0.720 2023-07-07
194 2023-07-10 9,904,579 -1,000 8.34 118,726,617 7,131,297 0.720 2023-07-06
195 2023-06-29 9,905,579 -5 8.34 118,726,617 7,726,352 0.780 2023-06-27
196 2023-06-23 9,905,584 -3 8.34 118,726,617 8,122,579 0.820 2023-06-20
197 2023-06-20 9,905,587 -10,000 8.34 118,726,617 8,122,581 0.820 2023-06-16
198 2023-06-13 9,915,587 -5 8.35 118,726,617 7,734,158 0.780 2023-06-09
199 2023-06-09 9,915,592 -40,001 8.35 118,726,617 7,734,162 0.780 2023-06-07
200 2023-06-08 9,955,593 -3 8.39 118,726,617 7,964,474 0.800 2023-06-06
201 2023-06-06 9,955,596 -70 8.39 118,726,617 7,964,477 0.800 2023-06-02
202 2023-05-31 9,955,666 -5 8.39 118,726,617 7,566,306 0.760 2023-05-29
203 2023-05-29 9,955,671 -1 8.39 118,726,617 6,968,970 0.700 2023-05-24
204 2023-05-22 9,955,672 14,000 8.39 118,726,617 7,765,424 0.780 2023-05-18
205 2023-05-18 9,941,672 51,000 8.37 118,726,617 7,158,004 0.720 2023-05-16
206 2023-05-15 9,890,672 -4 8.33 118,726,617 7,516,911 0.760 2023-05-11
207 2023-05-11 9,890,676 32,989 8.33 118,726,617 7,516,914 0.760 2023-05-09
208 2023-05-10 9,857,687 25,000 8.30 118,726,617 7,688,996 0.780 2023-05-08
209 2023-05-04 9,832,687 -7 8.28 118,726,617 7,669,496 0.780 2023-05-02
210 2023-04-27 9,832,694 -1 8.28 118,726,617 7,866,155 0.800 2023-04-25
211 2023-04-26 9,832,695 42,494 8.28 118,726,617 7,866,156 0.800 2023-04-24
212 2023-04-25 9,790,201 1,000 8.25 118,726,617 9,594,397 0.980 2023-04-21
213 2023-04-24 9,789,201 5,000 8.25 118,726,617 8,810,281 0.900 2023-04-20
214 2023-04-19 9,784,201 -4 8.24 118,726,617 9,588,517 0.980 2023-04-17
215 2023-04-13 9,784,205 -1 8.24 118,726,617 9,784,205 1.000 2023-04-11
216 2023-04-06 9,784,206 -3,800 8.24 118,726,617 9,784,206 1.000 2023-04-03
217 2023-04-04 9,788,006 -9,000 8.24 118,726,617 9,396,486 0.960 2023-03-31
218 2023-03-29 9,797,006 -1 8.25 118,726,617 9,797,006 1.000 2023-03-27
219 2023-03-27 9,797,007 -6 8.25 118,726,617 8,425,426 0.860 2023-03-23
220 2023-03-21 9,797,013 -24,000 8.25 118,726,617 9,405,132 0.960 2023-03-17
221 2023-03-17 9,821,013 -13 8.27 118,726,617 9,035,332 0.920 2023-03-15
222 2023-03-16 9,821,026 -2,000 8.27 118,726,617 8,642,503 0.880 2023-03-14
223 2023-03-06 9,823,026 -21,006 8.27 118,726,617 9,233,644 0.940 2023-03-02
224 2023-03-01 9,844,032 50,000 8.29 118,726,617 9,450,271 0.960 2023-02-27
225 2023-02-24 9,794,032 4,000 8.25 118,726,617 9,598,151 0.980 2023-02-22
226 2023-02-21 9,790,032 -15,015 8.25 118,726,617 9,790,032 1.000 2023-02-17
227 2023-02-20 9,805,047 -1 8.26 118,726,617 10,785,552 1.100 2023-02-16
228 2023-02-17 9,805,048 17,985 8.26 118,726,617 10,981,654 1.120 2023-02-15
229 2023-02-14 9,787,063 -78 8.24 118,726,617 9,591,322 0.980 2023-02-10
230 2023-02-10 9,787,141 -7 8.24 118,726,617 9,591,398 0.980 2023-02-08
231 2023-02-06 9,787,148 16,993 8.24 118,726,617 10,570,120 1.080 2023-02-02
232 2023-02-02 9,770,155 -20 8.23 118,726,617 9,770,155 1.000 2023-01-31
233 2023-01-17 9,770,175 -13 8.23 118,726,617 9,183,965 0.940 2023-01-13
234 2023-01-13 9,770,188 -50,000 8.23 118,726,617 9,574,784 0.980 2023-01-11
235 2023-01-10 9,820,188 -50,000 8.27 118,726,617 9,820,188 1.000 2023-01-06
236 2023-01-09 9,870,188 235,000 8.31 118,726,617 10,067,592 1.020 2023-01-05
237 2023-01-05 9,635,188 -1 8.12 118,726,617 9,635,188 1.000 2023-01-03
238 2022-12-30 9,635,189 6,000 8.12 118,726,617 10,020,597 1.040 2022-12-28
239 2022-12-28 9,629,189 16,000 8.11 118,726,617 10,206,940 1.060 2022-12-22
240 2022-12-23 9,613,189 1,000 8.10 118,726,617 10,189,980 1.060 2022-12-21
241 2022-12-21 9,612,189 13,000 8.10 118,726,617 10,381,164 1.080 2022-12-19
242 2022-12-19 9,599,189 -5,000 8.09 118,726,617 10,943,075 1.140 2022-12-15
243 2022-12-16 9,604,189 -10,000 8.09 118,726,617 10,564,608 1.100 2022-12-14
244 2022-12-14 9,614,189 -17,004 8.10 118,726,617 10,383,324 1.080 2022-12-12
245 2022-12-13 9,631,193 -6 8.11 118,726,617 10,979,560 1.140 2022-12-09
246 2022-12-07 9,631,199 99,000 8.11 118,726,617 10,979,567 1.140 2022-12-05
247 2022-12-06 9,532,199 -2 8.03 118,726,617 11,438,639 1.200 2022-12-02
248 2022-12-02 9,532,201 5,000 8.03 118,726,617 11,438,641 1.200 2022-11-30
249 2022-12-01 9,527,201 -8,000 8.02 118,726,617 12,194,817 1.280 2022-11-29
250 2022-11-28 9,535,201 -5,000 8.03 118,726,617 11,823,649 1.240 2022-11-24
251 2022-11-24 9,540,201 50 8.04 118,726,617 12,020,653 1.260 2022-11-22
252 2022-11-18 9,540,151 -1 8.04 118,726,617 11,638,984 1.220 2022-11-16
253 2022-11-08 9,540,152 -30,000 8.04 118,726,617 12,783,804 1.340 2022-11-04
254 2022-11-07 9,570,152 7,000 8.06 118,726,617 12,632,601 1.320 2022-11-03
255 2022-11-02 9,563,152 -28,000 8.05 118,726,617 13,005,887 1.360 2022-10-31
256 2022-10-24 9,591,152 4,000 8.08 118,726,617 13,619,436 1.420 2022-10-20
257 2022-10-20 9,587,152 -8,000 8.07 118,726,617 13,613,756 1.420 2022-10-18
258 2022-10-19 9,595,152 -20,000 8.08 118,726,617 14,392,728 1.500 2022-10-17
259 2022-10-17 9,615,152 -5,000 8.10 118,726,617 14,422,728 1.500 2022-10-13
260 2022-10-13 9,620,152 -12,000 8.10 118,726,617 12,891,004 1.340 2022-10-11
261 2022-10-11 9,632,152 -50 8.11 118,726,617 11,365,939 1.180 2022-10-07
262 2022-10-10 9,632,202 4,000 8.11 118,726,617 11,365,998 1.180 2022-10-06
263 2022-10-05 9,628,202 -22,000 8.11 118,726,617 11,553,842 1.200 2022-09-30
264 2022-09-30 9,650,202 5,000 8.13 118,726,617 11,580,242 1.200 2022-09-28
265 2022-09-28 9,645,202 -3,000 8.12 118,726,617 12,152,955 1.260 2022-09-26
266 2022-09-27 9,648,202 5,000 8.13 118,726,617 11,770,806 1.220 2022-09-23
267 2022-09-21 9,643,202 -9,000 8.12 118,726,617 12,536,163 1.300 2022-09-19
268 2022-09-14 9,652,202 -9,000 8.13 118,726,617 13,320,039 1.380 2022-09-09
269 2022-09-07 9,661,202 -8,000 8.14 118,726,617 13,139,235 1.360 2022-09-05
270 2022-09-05 9,669,202 -2,000 8.14 118,726,617 13,150,115 1.360 2022-09-01
271 2022-09-02 9,671,202 -43,000 8.15 118,726,617 12,185,715 1.260 2022-08-31
272 2022-08-24 9,714,202 8,000 8.18 118,726,617 13,211,315 1.360 2022-08-22
273 2022-08-22 9,706,202 -1,075 8.18 118,726,617 13,006,311 1.340 2022-08-18
274 2022-08-18 9,707,277 -450 8.18 118,726,617 14,560,916 1.500 2022-08-16
275 2022-08-17 9,707,727 5,000 8.18 118,726,617 14,949,900 1.540 2022-08-15
276 2022-08-15 9,702,727 29,000 8.17 118,726,617 12,613,545 1.300 2022-08-11
277 2022-08-11 9,673,727 6,000 8.15 118,726,617 13,156,269 1.360 2022-08-09
278 2022-08-01 9,667,727 -1,002 8.14 118,726,617 14,308,236 1.480 2022-07-28
279 2022-07-28 9,668,729 -1,000 8.14 118,726,617 14,503,094 1.500 2022-07-26
280 2022-07-27 9,669,729 55,000 8.14 118,726,617 12,957,437 1.340 2022-07-25
281 2022-07-25 9,614,729 8,000 8.10 118,726,617 13,460,621 1.400 2022-07-21
282 2022-07-22 9,606,729 -5 8.09 118,726,617 13,065,151 1.360 2022-07-20
283 2022-07-20 9,606,734 20,998 8.09 118,726,617 14,217,966 1.480 2022-07-18
284 2022-07-19 9,585,736 9,000 8.07 118,726,617 14,186,889 1.480 2022-07-15
285 2022-07-15 9,576,736 -1,000 8.07 118,726,617 17,429,660 1.820 2022-07-13
286 2022-07-12 9,577,736 -11,003 8.07 118,726,617 17,814,589 1.860 2022-07-08
287 2022-07-11 9,588,739 -3,000 8.08 118,726,617 17,835,055 1.860 2022-07-07
288 2022-07-08 9,591,739 -23,004 8.08 118,726,617 17,840,635 1.860 2022-07-06
289 2022-07-07 9,614,743 -72,000 8.10 118,726,617 17,883,422 1.860 2022-07-05
290 2022-07-06 9,686,743 -73,004 8.16 118,726,617 17,048,668 1.760 2022-07-04
291 2022-07-05 9,759,747 -63,000 8.22 118,726,617 16,396,375 1.680 2022-06-30
292 2022-07-04 9,822,747 -9,000 8.27 118,726,617 14,930,575 1.520 2022-06-29
293 2022-06-30 9,831,747 10,000 8.28 118,726,617 14,944,255 1.520 2022-06-28
294 2022-06-29 9,821,747 -3,000 8.27 118,726,617 13,946,881 1.420 2022-06-27
295 2022-06-28 9,824,747 -7,000 8.28 118,726,617 13,361,656 1.360 2022-06-24
296 2022-06-27 9,831,747 -5,850 8.28 118,726,617 13,174,541 1.340 2022-06-23
297 2022-06-23 9,837,597 -20,000 8.29 118,726,617 12,395,372 1.260 2022-06-21
298 2022-06-22 9,857,597 -1,000 8.30 118,726,617 13,209,180 1.340 2022-06-20
299 2022-06-21 9,858,597 -22 8.30 118,726,617 12,027,488 1.220 2022-06-17
300 2022-06-17 9,858,619 -7,000 8.30 118,726,617 13,013,377 1.320 2022-06-15
301 2022-06-14 9,865,619 -135,000 8.31 118,726,617 12,036,055 1.220 2022-06-10
302 2022-06-07 10,000,619 7,000 8.42 118,726,617 12,800,792 1.280 2022-06-02
303 2022-06-06 9,993,619 4,000 8.42 118,726,617 11,992,343 1.200 2022-06-01
304 2022-05-26 9,989,619 9,000 8.41 118,726,617 12,986,505 1.300 2022-05-24
305 2022-05-23 9,980,619 2,000 8.41 118,726,617 13,972,867 1.400 2022-05-19
306 2022-05-20 9,978,619 -4,000 8.40 118,726,617 13,970,067 1.400 2022-05-18
307 2022-05-16 9,982,619 -1,000 8.41 118,726,617 13,576,362 1.360 2022-05-12
308 2022-05-10 9,983,619 -4,000 8.41 118,726,617 12,779,032 1.280 2022-05-05
309 2022-05-06 9,987,619 -1 8.41 118,726,617 12,784,152 1.280 2022-05-04
310 2022-05-03 9,987,620 -10,000 8.41 118,726,617 11,985,144 1.200 2022-04-28
311 2022-04-28 9,997,620 -9,000 8.42 118,726,617 11,797,192 1.180 2022-04-26
312 2022-04-26 10,006,620 4,000 8.43 118,726,617 12,007,944 1.200 2022-04-22
313 2022-04-25 10,002,620 11,000 8.42 118,726,617 12,003,144 1.200 2022-04-21
314 2022-04-22 9,991,620 -13 8.42 118,726,617 11,989,944 1.200 2022-04-20
315 2022-04-20 9,991,633 -16,000 8.42 118,726,617 12,589,458 1.260 2022-04-14
316 2022-04-11 10,007,633 19,999 8.43 118,726,617 12,609,618 1.260 2022-04-07
317 2022-04-08 9,987,634 -6,002 8.41 118,726,617 12,784,172 1.280 2022-04-06
318 2022-03-25 9,993,636 -5,001 8.42 118,726,617 13,591,345 1.360 2022-03-23
319 2022-03-23 9,998,637 -6,000 8.42 118,726,617 12,798,255 1.280 2022-03-21
320 2022-03-22 10,004,637 -2 8.43 118,726,617 13,406,214 1.340 2022-03-18
321 2022-03-18 10,004,639 -12,000 8.43 118,726,617 12,805,938 1.280 2022-03-16
322 2022-03-17 10,016,639 2,000 8.44 118,726,617 12,620,965 1.260 2022-03-15
323 2022-03-16 10,014,639 -1,003 8.44 118,726,617 12,017,567 1.200 2022-03-14
324 2022-03-15 10,015,642 21,000 8.44 118,726,617 12,619,709 1.260 2022-03-11
325 2022-03-14 9,994,642 25,000 8.42 118,726,617 12,993,035 1.300 2022-03-10
326 2022-03-11 9,969,642 6,000 8.40 118,726,617 12,362,356 1.240 2022-03-09
327 2022-03-10 9,963,642 -1 8.39 118,726,617 13,152,007 1.320 2022-03-08
328 2022-03-09 9,963,643 10,000 8.39 118,726,617 13,550,554 1.360 2022-03-07
329 2022-03-02 9,953,643 -10,000 8.38 118,726,617 13,935,100 1.400 2022-02-28
330 2022-03-01 9,963,643 86,000 8.39 118,726,617 13,949,100 1.400 2022-02-25
331 2022-02-28 9,877,643 50,000 8.32 118,726,617 12,840,936 1.300 2022-02-24
332 2022-02-25 9,827,643 -172,001 8.28 118,726,617 15,527,676 1.580 2022-02-23
333 2022-02-24 9,999,644 -11,000 8.42 118,726,617 11,599,587 1.160 2022-02-22
334 2022-02-23 10,010,644 -7,000 8.43 118,726,617 10,811,496 1.080 2022-02-21
335 2022-02-22 10,017,644 3,000 8.44 118,726,617 11,019,408 1.100 2022-02-18
336 2022-02-21 10,014,644 125,998 8.44 118,726,617 11,016,108 1.100 2022-02-17
337 2022-02-18 9,888,646 64,000 8.33 118,726,617 10,481,965 1.060 2022-02-16
338 2022-02-17 9,824,646 68,000 8.28 118,726,617 10,217,632 1.040 2022-02-15
339 2022-02-16 9,756,646 -5,000 8.22 118,726,617 12,878,773 1.320 2022-02-14
340 2022-02-15 9,761,646 -5,016 8.22 118,726,617 12,885,373 1.320 2022-02-11
341 2022-02-10 9,766,662 -5,000 8.23 118,726,617 13,282,660 1.360 2022-02-08
342 2022-02-04 9,771,662 -33,000 8.23 118,726,617 12,898,594 1.320 2022-01-27
343 2022-01-26 9,804,662 5,000 8.26 118,726,617 12,942,154 1.320 2022-01-24
344 2022-01-25 9,799,662 -2,000 8.25 118,726,617 13,131,547 1.340 2022-01-21
345 2022-01-24 9,801,662 -2,000 8.26 118,726,617 13,526,294 1.380 2022-01-20
346 2022-01-13 9,803,662 -22,000 8.26 118,726,617 13,332,980 1.360 2022-01-11
347 2022-01-12 9,825,662 10,000 8.28 118,726,617 13,362,900 1.360 2022-01-10
348 2022-01-11 9,815,662 -6,000 8.27 118,726,617 13,349,300 1.360 2022-01-07
349 2022-01-10 9,821,662 -16,000 8.27 118,726,617 13,750,327 1.400 2022-01-06
350 2022-01-05 9,837,662 9,000 8.29 118,726,617 14,559,740 1.480 2022-01-03
351 2021-12-30 9,828,662 2,000 8.28 118,726,617 14,349,847 1.460 2021-12-28
352 2021-12-28 9,826,662 30,000 8.28 118,726,617 15,133,059 1.540 2021-12-22
353 2021-12-23 9,796,662 -7,000 8.25 118,726,617 14,499,060 1.480 2021-12-21
354 2021-12-20 9,803,662 -5,000 8.26 118,726,617 14,509,420 1.480 2021-12-16
355 2021-12-16 9,808,662 1,000 8.26 118,726,617 14,124,473 1.440 2021-12-14
356 2021-12-15 9,807,662 4,000 8.26 118,726,617 12,946,114 1.320 2021-12-13
357 2021-12-14 9,803,662 4,000 8.26 118,726,617 12,940,834 1.320 2021-12-10
358 2021-12-13 9,799,662 19,000 8.25 118,726,617 13,131,547 1.340 2021-12-09
359 2021-12-09 9,780,662 4,000 8.24 118,726,617 13,106,087 1.340 2021-12-07
360 2021-12-08 9,776,662 -5,015 8.23 118,726,617 14,078,393 1.440 2021-12-06
361 2021-12-01 9,781,677 7,000 8.24 118,726,617 15,455,050 1.580 2021-11-29
362 2021-11-30 9,774,677 -8,000 8.23 118,726,617 14,466,522 1.480 2021-11-26
363 2021-11-25 9,782,677 7,994 8.24 118,726,617 14,674,016 1.500 2021-11-23
364 2021-11-24 9,774,683 24,998 8.23 118,726,617 15,443,999 1.580 2021-11-22
365 2021-11-22 9,749,685 5,000 8.21 118,726,617 16,379,471 1.680 2021-11-18
366 2021-11-19 9,744,685 8,000 8.21 118,726,617 16,176,177 1.660 2021-11-17
367 2021-11-18 9,736,685 -3,000 8.20 118,726,617 16,552,365 1.700 2021-11-16
368 2021-11-17 9,739,685 6,000 8.20 118,726,617 16,362,671 1.680 2021-11-15
369 2021-11-16 9,733,685 11,000 8.20 118,726,617 16,547,265 1.700 2021-11-12
370 2021-11-12 9,722,685 1,000 8.19 118,726,617 16,917,472 1.740 2021-11-10
371 2021-11-11 9,721,685 -7,000 8.19 118,726,617 17,304,599 1.780 2021-11-09
372 2021-11-10 9,728,685 -40,000 8.19 118,726,617 16,149,617 1.660 2021-11-08
373 2021-11-09 9,768,685 -1,000 8.23 118,726,617 17,974,380 1.840 2021-11-05
374 2021-11-08 9,769,685 95,000 8.23 118,726,617 18,367,008 1.880 2021-11-04
375 2021-11-05 9,674,685 1,000 8.15 118,726,617 16,640,458 1.720 2021-11-03
376 2021-11-03 9,673,685 -7,006 8.15 118,726,617 17,606,107 1.820 2021-11-01
377 2021-11-02 9,680,691 1,000 8.15 118,726,617 16,263,561 1.680 2021-10-29
378 2021-11-01 9,679,691 -5,000 8.15 118,726,617 17,229,850 1.780 2021-10-28
379 2021-10-29 9,684,691 -21,000 8.16 118,726,617 18,400,913 1.900 2021-10-27
380 2021-10-28 9,705,691 22,000 8.17 118,726,617 18,829,041 1.940 2021-10-26
381 2021-10-27 9,683,691 -16,000 8.16 118,726,617 18,592,687 1.920 2021-10-25
382 2021-10-26 9,699,691 18,000 8.17 118,726,617 19,205,388 1.980 2021-10-22
383 2021-10-25 9,681,691 -68,000 8.15 118,726,617 18,201,579 1.880 2021-10-21
384 2021-10-22 9,749,691 7,000 8.21 118,726,617 17,744,438 1.820 2021-10-20
385 2021-10-21 9,742,691 -23,025 8.21 118,726,617 17,341,990 1.780 2021-10-19
386 2021-10-20 9,765,716 2,000 8.23 118,726,617 16,797,032 1.720 2021-10-18
387 2021-10-19 9,763,716 -8,000 8.22 118,726,617 16,403,043 1.680 2021-10-15
388 2021-10-15 9,771,716 23,000 8.23 118,726,617 16,611,917 1.700 2021-10-11
389 2021-10-12 9,748,716 -5,000 8.21 118,726,617 15,792,920 1.620 2021-10-08
390 2021-10-08 9,753,716 -38,000 8.22 118,726,617 16,971,466 1.740 2021-10-06
391 2021-10-07 9,791,716 -46,040 8.25 118,726,617 16,841,752 1.720 2021-10-05
392 2021-10-06 9,837,756 -14,000 8.29 118,726,617 18,101,471 1.840 2021-10-04
393 2021-10-05 9,851,756 70,000 8.30 118,726,617 19,703,512 2.000 2021-09-30
394 2021-10-04 9,781,756 31,000 8.24 118,726,617 18,976,607 1.940 2021-09-29
395 2021-09-30 9,750,756 -269,000 8.21 118,726,617 20,476,588 2.100 2021-09-28
396 2021-09-29 10,019,756 -25,000 8.44 118,726,617 15,630,819 1.560 2021-09-27
397 2021-09-28 10,044,756 -21,000 8.46 118,726,617 15,468,924 1.540 2021-09-24
398 2021-09-27 10,065,756 9,000 8.48 118,726,617 14,092,058 1.400 2021-09-23
399 2021-09-20 10,056,756 -8,001 8.47 118,726,617 14,883,999 1.480 2021-09-16
400 2021-09-13 10,064,757 -5,000 8.48 118,726,617 14,090,660 1.400 2021-09-09
401 2021-09-09 10,069,757 -63 8.48 118,726,617 14,097,660 1.400 2021-09-07
402 2021-09-08 10,069,820 15,000 8.48 118,726,617 14,097,748 1.400 2021-09-06
403 2021-09-07 10,054,820 11,000 8.47 118,726,617 14,881,134 1.480 2021-09-03
404 2021-09-06 10,043,820 29,000 8.46 118,726,617 16,070,112 1.600 2021-09-02
405 2021-09-03 10,014,820 -31,000 8.44 118,726,617 17,826,380 1.780 2021-09-01
406 2021-08-30 10,045,820 -4,000 8.46 118,726,617 13,461,399 1.340 2021-08-26
407 2021-08-27 10,049,820 5,000 8.46 118,726,617 13,064,766 1.300 2021-08-25
408 2021-08-23 10,044,820 -5 8.46 118,726,617 13,460,059 1.340 2021-08-19
409 2021-08-19 10,044,825 -5 8.46 118,726,617 12,455,583 1.240 2021-08-17
410 2021-08-17 10,044,830 -36,000 8.46 118,726,617 13,259,176 1.320 2021-08-13
411 2021-08-11 10,080,830 -346 8.49 118,726,617 14,113,162 1.400 2021-08-09
412 2021-07-30 10,081,176 5,000 8.49 118,726,617 14,516,893 1.440 2021-07-28
413 2021-07-29 10,076,176 -42,000 8.49 118,726,617 13,300,552 1.320 2021-07-27
414 2021-07-22 10,118,176 -18,000 8.52 118,726,617 17,605,626 1.740 2021-07-20
415 2021-07-21 10,136,176 16,000 8.54 118,726,617 15,204,264 1.500 2021-07-19
416 2021-07-09 10,120,176 -2,000 8.52 118,726,617 13,965,843 1.380 2021-07-07
417 2021-07-02 10,122,176 5,000 8.53 118,726,617 14,575,933 1.440 2021-06-29
418 2021-06-25 10,117,176 -20 8.52 118,726,617 17,401,543 1.720 2021-06-23
419 2021-06-22 10,117,196 11,000 8.52 118,726,617 17,401,577 1.720 2021-06-18
420 2021-06-21 10,106,196 17,000 8.51 118,726,617 17,382,657 1.720 2021-06-17
421 2021-06-17 10,089,196 10,000 8.50 118,726,617 17,756,985 1.760 2021-06-15
422 2021-06-16 10,079,196 4,000 8.49 118,726,617 18,142,553 1.800 2021-06-11
423 2021-06-15 10,075,196 -6,000 8.49 118,726,617 18,135,353 1.800 2021-06-10
424 2021-06-11 10,081,196 -16,000 8.49 118,726,617 18,146,153 1.800 2021-06-09
425 2021-06-09 10,097,196 -3,000 8.50 118,726,617 18,780,785 1.860 2021-06-07
426 2021-06-08 10,100,196 -2,000 8.51 118,726,617 18,786,365 1.860 2021-06-04
427 2021-06-07 10,102,196 -1,002 8.51 118,726,617 18,790,085 1.860 2021-06-03
428 2021-06-04 10,103,198 -9,000 8.51 118,726,617 18,185,756 1.800 2021-06-02
429 2021-06-03 10,112,198 -12,000 8.52 118,726,617 17,797,468 1.760 2021-06-01
430 2021-06-02 10,124,198 11,000 8.53 118,726,617 16,806,169 1.660 2021-05-31
431 2021-05-31 10,113,198 -6,002 8.52 118,726,617 18,810,548 1.860 2021-05-27
432 2021-05-28 10,119,200 -10,000 8.52 118,726,617 17,607,408 1.740 2021-05-26
433 2021-05-27 10,129,200 -1 8.53 118,726,617 17,017,056 1.680 2021-05-25
434 2021-05-25 10,129,201 -2,004 8.53 118,726,617 18,029,978 1.780 2021-05-21
435 2021-05-20 10,131,205 -5,000 8.53 118,726,617 18,033,545 1.780 2021-05-17
436 2021-05-18 10,136,205 -23,000 8.54 118,726,617 17,028,824 1.680 2021-05-14
437 2021-05-14 10,159,205 -7,000 8.56 118,726,617 17,473,833 1.720 2021-05-12
438 2021-05-13 10,166,205 -53,000 8.56 118,726,617 17,282,549 1.700 2021-05-11
439 2021-05-12 10,219,205 41,000 8.61 118,726,617 18,598,953 1.820 2021-05-10
440 2021-05-11 10,178,205 -429,001 8.57 118,726,617 18,727,897 1.840 2021-05-07
441 2021-05-10 10,607,206 -1,000 8.93 118,726,617 14,425,800 1.360 2021-05-06
442 2021-05-05 10,608,206 6,000 8.93 118,726,617 14,002,832 1.320 2021-05-03
443 2021-05-04 10,602,206 -11,000 8.93 118,726,617 13,146,735 1.240 2021-04-30
444 2021-04-30 10,613,206 -22,000 8.94 118,726,617 13,372,640 1.260 2021-04-28
445 2021-04-29 10,635,206 4,999 8.96 118,726,617 12,974,951 1.220 2021-04-27
446 2021-04-28 10,630,207 5,000 8.95 118,726,617 13,181,457 1.240 2021-04-26
447 2021-04-26 10,625,207 13,000 8.95 118,726,617 12,537,744 1.180 2021-04-22
448 2021-04-23 10,612,207 7,000 8.94 118,726,617 12,734,648 1.200 2021-04-21
449 2021-04-22 10,605,207 63,000 8.93 118,726,617 12,302,040 1.160 2021-04-20
450 2021-04-21 10,542,207 11,000 8.88 118,726,617 13,915,713 1.320 2021-04-19
451 2021-04-20 10,531,207 -8 8.87 118,726,617 16,218,059 1.540 2021-04-16
452 2021-04-08 10,531,215 -9,000 8.87 118,726,617 16,218,071 1.540 2021-04-01
453 2021-04-07 10,540,215 -18,001 8.88 118,726,617 14,967,105 1.420 2021-03-31
454 2021-04-01 10,558,216 12,000 8.89 118,726,617 13,725,681 1.300 2021-03-30
455 2021-03-26 10,546,216 1,000 8.88 118,726,617 13,921,005 1.320 2021-03-24
456 2021-03-18 10,545,216 8,000 8.88 118,726,617 15,396,015 1.460 2021-03-16
457 2021-03-17 10,537,216 -4 8.88 118,726,617 14,330,614 1.360 2021-03-15
458 2021-03-11 10,537,220 10,000 8.88 118,726,617 15,173,597 1.440 2021-03-09
459 2021-03-10 10,527,220 2,997 8.87 118,726,617 14,738,108 1.400 2021-03-08
460 2021-03-09 10,524,223 -8,005 8.86 118,726,617 17,049,241 1.620 2021-03-05
461 2021-03-08 10,532,228 -7,000 8.87 118,726,617 15,377,053 1.460 2021-03-04
462 2021-03-05 10,539,228 -12 8.88 118,726,617 15,176,488 1.440 2021-03-03
463 2021-03-04 10,539,240 18,000 8.88 118,726,617 15,176,506 1.440 2021-03-02
464 2021-03-03 10,521,240 -20 8.86 118,726,617 15,992,285 1.520 2021-03-01
465 2021-03-02 10,521,260 -30,000 8.86 118,726,617 15,781,890 1.500 2021-02-26
466 2021-03-01 10,551,260 -21,000 8.89 118,726,617 15,193,814 1.440 2021-02-25
467 2021-02-25 10,572,260 -2,000 8.90 118,726,617 15,435,500 1.460 2021-02-23
468 2021-02-23 10,574,260 -4,000 8.91 118,726,617 15,438,420 1.460 2021-02-19
469 2021-02-19 10,578,260 -11,001 8.91 118,726,617 15,232,694 1.440 2021-02-17
470 2021-02-18 10,589,261 5,000 8.92 118,726,617 14,613,180 1.380 2021-02-16
471 2021-02-17 10,584,261 -16,000 8.91 118,726,617 13,971,225 1.320 2021-02-10
472 2021-02-10 10,600,261 7,000 8.93 118,726,617 13,780,339 1.300 2021-02-08
473 2021-02-09 10,593,261 8,000 8.92 118,726,617 13,771,239 1.300 2021-02-05
474 2021-02-08 10,585,261 13,000 8.92 118,726,617 13,125,724 1.240 2021-02-04
475 2021-02-04 10,572,261 -7 8.90 118,726,617 13,109,604 1.240 2021-02-02
476 2021-02-03 10,572,268 6,000 8.90 118,726,617 13,109,612 1.240 2021-02-01
477 2021-02-02 10,566,268 3,000 8.90 118,726,617 13,524,823 1.280 2021-01-29
478 2021-01-29 10,563,268 7,000 8.90 118,726,617 14,999,841 1.420 2021-01-27
479 2021-01-28 10,556,268 -13,000 8.89 118,726,617 14,567,650 1.380 2021-01-26
480 2021-01-27 10,569,268 -39,000 8.90 118,726,617 15,642,517 1.480 2021-01-25
481 2021-01-26 10,608,268 -1 8.94 118,726,617 13,366,418 1.260 2021-01-22
482 2021-01-22 10,608,269 2,000 8.94 118,726,617 13,366,419 1.260 2021-01-20
483 2021-01-21 10,606,269 1,000 8.93 118,726,617 13,788,150 1.300 2021-01-19
484 2021-01-20 10,605,269 -2,000 8.93 118,726,617 13,574,744 1.280 2021-01-18
485 2021-01-19 10,607,269 -5,016 8.93 118,726,617 13,577,304 1.280 2021-01-15
486 2021-01-14 10,612,285 -13 8.94 118,726,617 13,159,233 1.240 2021-01-12
487 2021-01-13 10,612,298 -6 8.94 118,726,617 13,159,250 1.240 2021-01-11
488 2021-01-11 10,612,304 11,000 8.94 118,726,617 14,008,241 1.320 2021-01-07
489 2021-01-07 10,601,304 -1 8.93 118,726,617 12,933,591 1.220 2021-01-05
490 2021-01-06 10,601,305 -12,000 8.93 118,726,617 14,205,749 1.340 2021-01-04
491 2021-01-05 10,613,305 -23,000 8.94 118,726,617 13,585,030 1.280 2020-12-30
492 2020-12-28 10,636,305 -32,002 8.96 118,726,617 14,678,101 1.380 2020-12-22
493 2020-12-22 10,668,307 -840 8.99 118,726,617 12,801,968 1.200 2020-12-18
494 2020-12-18 10,669,147 -5 8.99 118,726,617 13,229,742 1.240 2020-12-16
495 2020-12-11 10,669,152 -6,000 8.99 118,726,617 13,229,748 1.240 2020-12-09
496 2020-12-10 10,675,152 -3 8.99 118,726,617 13,023,685 1.220 2020-12-08
497 2020-12-09 10,675,155 -10 8.99 118,726,617 14,091,205 1.320 2020-12-07
498 2020-12-08 10,675,165 4,000 8.99 118,726,617 14,091,218 1.320 2020-12-04
499 2020-12-07 10,671,165 15,000 8.99 118,726,617 13,232,245 1.240 2020-12-03
500 2020-12-04 10,656,165 2,000 8.98 118,726,617 13,853,015 1.300 2020-12-02
501 2020-12-03 10,654,165 -3,000 8.97 118,726,617 14,915,831 1.400 2020-12-01
502 2020-12-02 10,657,165 -1,000 8.98 118,726,617 16,625,177 1.560 2020-11-30
503 2020-12-01 10,658,165 -25 8.98 118,726,617 16,839,901 1.580 2020-11-27
504 2020-11-30 10,658,190 5,000 8.98 118,726,617 17,053,104 1.600 2020-11-26
505 2020-11-27 10,653,190 -3,000 8.97 118,726,617 17,258,168 1.620 2020-11-25
506 2020-11-25 10,656,190 -30,000 8.98 118,726,617 17,263,028 1.620 2020-11-23
507 2020-11-24 10,686,190 23,700 9.00 118,726,617 17,097,904 1.600 2020-11-20
508 2020-11-23 10,662,490 -16,000 8.98 118,726,617 16,633,484 1.560 2020-11-19
509 2020-11-20 10,678,490 2,000 8.99 118,726,617 16,444,875 1.540 2020-11-18
510 2020-11-19 10,676,490 -62,045 8.99 118,726,617 16,441,795 1.540 2020-11-17
511 2020-11-18 10,738,535 -66,000 9.04 118,726,617 16,537,344 1.540 2020-11-16
512 2020-11-17 10,804,535 -35,000 9.10 118,726,617 16,206,803 1.500 2020-11-13
513 2020-11-16 10,839,535 -12,000 9.13 118,726,617 15,392,140 1.420 2020-11-12
514 2020-11-13 10,851,535 3,000 9.14 118,726,617 14,975,118 1.380 2020-11-11
515 2020-11-12 10,848,535 -33,000 9.14 118,726,617 14,537,037 1.340 2020-11-10
516 2020-11-11 10,881,535 14,996 9.17 118,726,617 13,710,734 1.260 2020-11-09
517 2020-11-10 10,866,539 23,000 9.15 118,726,617 13,909,170 1.280 2020-11-06
518 2020-11-09 10,843,539 14,997 9.13 118,726,617 14,530,342 1.340 2020-11-05
519 2020-11-06 10,828,542 -51,007 9.12 118,726,617 14,726,817 1.360 2020-11-04
520 2020-11-05 10,879,549 -104,000 9.16 118,726,617 14,796,187 1.360 2020-11-03
521 2020-11-04 10,983,549 -34,125 9.25 118,726,617 14,278,614 1.300 2020-11-02
522 2020-11-03 11,017,674 31,000 9.28 118,726,617 12,339,795 1.120 2020-10-30
523 2020-11-02 10,986,674 -15,000 9.25 118,726,617 12,305,075 1.120 2020-10-29
524 2020-10-30 11,001,674 -21,000 9.27 118,726,617 12,541,908 1.140 2020-10-28
525 2020-10-29 11,022,674 8,997 9.28 118,726,617 11,463,581 1.040 2020-10-27
526 2020-10-22 11,013,677 -37,001 9.28 118,726,617 11,674,498 1.060 2020-10-20
527 2020-10-19 11,050,678 -2 9.31 118,726,617 11,492,705 1.040 2020-10-15
528 2020-10-16 11,050,680 -7,000 9.31 118,726,617 11,492,707 1.040 2020-10-14
529 2020-10-15 11,057,680 -5,000 9.31 118,726,617 10,836,526 0.980 2020-10-12
530 2020-10-12 11,062,680 -6 9.32 118,726,617 10,620,173 0.960 2020-10-08
531 2020-10-09 11,062,686 -11,000 9.32 118,726,617 11,505,193 1.040 2020-10-07
532 2020-10-07 11,073,686 -1 9.33 118,726,617 10,630,739 0.960 2020-10-05
533 2020-09-29 11,073,687 -12,000 9.33 118,726,617 10,630,740 0.960 2020-09-25
534 2020-09-24 11,085,687 20,000 9.34 118,726,617 10,198,832 0.920 2020-09-22
535 2020-09-23 11,065,687 -2,000 9.32 118,726,617 10,401,746 0.940 2020-09-21
536 2020-09-21 11,067,687 -1,000 9.32 118,726,617 10,846,333 0.980 2020-09-17
537 2020-09-17 11,068,687 5,813 9.32 118,726,617 11,290,061 1.020 2020-09-15
538 2020-09-11 11,062,874 154,000 9.32 118,726,617 11,062,874 1.000 2020-09-09
539 2020-09-10 10,908,874 49,000 9.19 118,726,617 11,563,406 1.060 2020-09-08
540 2020-09-09 10,859,874 -157,000 9.15 118,726,617 12,380,256 1.140 2020-09-07
541 2020-09-08 11,016,874 8,000 9.28 118,726,617 14,321,936 1.300 2020-09-04
542 2020-09-03 11,008,874 7,981 9.27 118,726,617 10,568,519 0.960 2020-09-01
543 2020-09-02 11,000,893 -1,000 9.27 118,726,617 10,120,822 0.920 2020-08-31
544 2020-08-19 11,001,893 -13,000 9.27 118,726,617 11,001,893 1.000 2020-08-17
545 2020-08-18 11,014,893 -3,000 9.28 118,726,617 10,353,999 0.940 2020-08-14
546 2020-08-17 11,017,893 4,000 9.28 118,726,617 10,356,819 0.940 2020-08-13
547 2020-08-14 11,013,893 5,000 9.28 118,726,617 10,573,337 0.960 2020-08-12
548 2020-08-13 11,008,893 -3,000 9.27 118,726,617 10,348,359 0.940 2020-08-11
549 2020-08-11 11,011,893 3,000 9.27 118,726,617 10,791,655 0.980 2020-08-07
550 2020-08-10 11,008,893 3,000 9.27 118,726,617 10,788,715 0.980 2020-08-06
551 2020-08-07 11,005,893 1,000 9.27 118,726,617 10,785,775 0.980 2020-08-05
552 2020-08-05 11,004,893 -4,000 9.27 118,726,617 11,004,893 1.000 2020-08-03
553 2020-07-31 11,008,893 -5,000 9.27 118,726,617 10,128,182 0.920 2020-07-29
554 2020-07-30 11,013,893 -32 9.28 118,726,617 10,793,615 0.980 2020-07-28
555 2020-07-28 11,013,925 -3 9.28 118,726,617 9,912,533 0.900 2020-07-24
556 2020-07-27 11,013,928 -19,000 9.28 118,726,617 10,573,371 0.960 2020-07-23
557 2020-07-23 11,032,928 -1,000 9.29 118,726,617 11,032,928 1.000 2020-07-21
558 2020-07-21 11,033,928 1,000 9.29 118,726,617 10,813,249 0.980 2020-07-17
559 2020-07-20 11,032,928 -1,000 9.29 118,726,617 10,812,269 0.980 2020-07-16
560 2020-07-17 11,033,928 -5,000 9.29 118,726,617 10,592,571 0.960 2020-07-15
561 2020-07-16 11,038,928 -5,000 9.30 118,726,617 10,155,814 0.920 2020-07-14
562 2020-07-14 11,043,928 -8 9.30 118,726,617 11,485,685 1.040 2020-07-10
563 2020-07-09 11,043,936 3,999 9.30 118,726,617 10,823,057 0.980 2020-07-07
564 2020-07-07 11,039,937 -10,000 9.30 118,726,617 11,039,937 1.000 2020-07-03
565 2020-07-02 11,049,937 3,000 9.31 118,726,617 11,049,937 1.000 2020-06-29
566 2020-06-26 11,046,937 -4 9.30 118,726,617 11,267,876 1.020 2020-06-23
567 2020-06-24 11,046,941 -9 9.30 118,726,617 11,709,757 1.060 2020-06-22
568 2020-06-23 11,046,950 -40,000 9.30 118,726,617 11,267,889 1.020 2020-06-19
569 2020-06-19 11,086,950 -3 9.34 118,726,617 11,308,689 1.020 2020-06-17
570 2020-06-18 11,086,953 9,000 9.34 118,726,617 11,308,692 1.020 2020-06-16
571 2020-06-17 11,077,953 50,000 9.33 118,726,617 11,077,953 1.000 2020-06-15
572 2020-06-11 11,027,953 -6,000 9.29 118,726,617 12,130,748 1.100 2020-06-09
573 2020-06-10 11,033,953 -1,000 9.29 118,726,617 11,695,990 1.060 2020-06-08
574 2020-06-08 11,034,953 -1,000 9.29 118,726,617 12,359,147 1.120 2020-06-04
575 2020-06-05 11,035,953 -10,016 9.30 118,726,617 11,918,829 1.080 2020-06-03
576 2020-06-01 11,045,969 -3 9.30 118,726,617 11,708,727 1.060 2020-05-28
577 2020-05-28 11,045,972 49,997 9.30 118,726,617 11,708,730 1.060 2020-05-26
578 2020-05-27 10,995,975 -11,000 9.26 118,726,617 12,095,573 1.100 2020-05-25
579 2020-05-26 11,006,975 -1 9.27 118,726,617 12,107,673 1.100 2020-05-22
580 2020-05-25 11,006,976 -16,000 9.27 118,726,617 12,547,953 1.140 2020-05-21
581 2020-05-21 11,022,976 -13 9.28 118,726,617 11,904,814 1.080 2020-05-19
582 2020-05-15 11,022,989 4,988 9.28 118,726,617 12,125,288 1.100 2020-05-13
583 2020-05-12 11,018,001 16,000 9.28 118,726,617 12,119,801 1.100 2020-05-08
584 2020-05-11 11,002,001 -1,000 9.27 118,726,617 12,102,201 1.100 2020-05-07
585 2020-05-08 11,003,001 -9 9.27 118,726,617 11,883,241 1.080 2020-05-06
586 2020-05-07 11,003,010 -1 9.27 118,726,617 11,883,251 1.080 2020-05-05
587 2020-05-06 11,003,011 -1,018 9.27 118,726,617 11,883,252 1.080 2020-05-04
588 2020-05-05 11,004,029 4,000 9.27 118,726,617 11,664,271 1.060 2020-04-29
589 2020-04-29 11,000,029 -172 9.27 118,726,617 12,100,032 1.100 2020-04-27
590 2020-04-23 11,000,201 -11,000 9.27 118,726,617 12,540,229 1.140 2020-04-21
591 2020-04-22 11,011,201 -5,000 9.27 118,726,617 12,112,321 1.100 2020-04-20
592 2020-04-17 11,016,201 2 9.28 118,726,617 11,016,201 1.000 2020-04-15
593 2020-04-16 11,016,199 5,970 9.28 118,726,617 11,456,847 1.040 2020-04-14
594 2020-04-09 11,010,229 -1,000 9.27 118,726,617 11,010,229 1.000 2020-04-07
595 2020-04-07 11,011,229 12,000 9.27 118,726,617 11,892,127 1.080 2020-04-03
596 2020-04-02 10,999,229 -1,000 9.26 118,726,617 11,879,167 1.080 2020-03-31
597 2020-03-27 11,000,229 -50 9.27 118,726,617 11,220,234 1.020 2020-03-25
598 2020-03-25 11,000,279 -13,000 9.27 118,726,617 11,220,285 1.020 2020-03-23
599 2020-03-24 11,013,279 -14,000 9.28 118,726,617 11,233,545 1.020 2020-03-20
600 2020-03-23 11,027,279 -10,000 9.29 118,726,617 10,365,642 0.940 2020-03-19
601 2020-03-19 11,037,279 -73,000 9.30 118,726,617 11,478,770 1.040 2020-03-17
602 2020-03-17 11,110,279 -7,000 9.36 118,726,617 11,554,690 1.040 2020-03-13
603 2020-03-16 11,117,279 -44,000 9.36 118,726,617 11,784,316 1.060 2020-03-12
604 2020-03-12 11,161,279 -21,000 9.40 118,726,617 12,277,407 1.100 2020-03-10
605 2020-03-10 11,182,279 1,000 9.42 118,726,617 12,300,507 1.100 2020-03-06
606 2020-02-21 11,181,279 -19,000 9.42 118,726,617 11,852,156 1.060 2020-02-19
607 2020-02-20 11,200,279 -8,005 9.43 118,726,617 12,096,301 1.080 2020-02-18
608 2020-02-17 11,208,284 -5 9.44 118,726,617 11,880,781 1.060 2020-02-13
609 2020-02-12 11,208,289 -29,000 9.44 118,726,617 11,880,786 1.060 2020-02-10
610 2020-02-03 11,237,289 6,000 9.46 118,726,617 12,361,018 1.100 2020-01-30
611 2020-01-31 11,231,289 -1,006 9.46 118,726,617 12,803,669 1.140 2020-01-29
612 2020-01-22 11,232,295 -5,000 9.46 118,726,617 12,804,816 1.140 2020-01-20
613 2020-01-21 11,237,295 -8,000 9.46 118,726,617 13,035,262 1.160 2020-01-17
614 2020-01-15 11,245,295 -68,000 9.47 118,726,617 13,719,260 1.220 2020-01-13
615 2020-01-14 11,313,295 -4,000 9.53 118,726,617 12,897,156 1.140 2020-01-10
616 2020-01-10 11,317,295 -13,000 9.53 118,726,617 12,449,025 1.100 2020-01-08
617 2020-01-08 11,330,295 -2 9.54 118,726,617 12,463,325 1.100 2020-01-06
618 2020-01-02 11,330,297 18,000 9.54 118,726,617 12,236,721 1.080 2019-12-27
619 2019-12-30 11,312,297 2,000 9.53 118,726,617 12,443,527 1.100 2019-12-23
620 2019-12-27 11,310,297 -2,000 9.53 118,726,617 12,441,327 1.100 2019-12-20
621 2019-12-23 11,312,297 -2,000 9.53 118,726,617 12,669,773 1.120 2019-12-19
622 2019-12-20 11,314,297 26,415 9.53 118,726,617 12,445,727 1.100 2019-12-18
623 2019-12-19 11,287,882 2,000 9.51 118,726,617 12,642,428 1.120 2019-12-17
624 2019-12-16 11,285,882 25,000 9.51 118,726,617 11,963,035 1.060 2019-12-12
625 2019-12-13 11,260,882 -24,000 9.48 118,726,617 12,386,970 1.100 2019-12-11
626 2019-12-05 11,284,882 6,998 9.50 118,726,617 12,187,673 1.080 2019-12-03
627 2019-12-04 11,277,884 9,000 9.50 118,726,617 11,728,999 1.040 2019-12-02
628 2019-12-03 11,268,884 -3 9.49 118,726,617 12,395,772 1.100 2019-11-29
629 2019-12-02 11,268,887 8,000 9.49 118,726,617 12,395,776 1.100 2019-11-28
630 2019-11-29 11,260,887 -8,000 9.48 118,726,617 13,513,064 1.200 2019-11-27
631 2019-11-28 11,268,887 -10,000 9.49 118,726,617 13,297,287 1.180 2019-11-26
632 2019-11-27 11,278,887 8,000 9.50 118,726,617 12,181,198 1.080 2019-11-25
633 2019-11-26 11,270,887 -13 9.49 118,726,617 12,172,558 1.080 2019-11-22
634 2019-11-25 11,270,900 -30,000 9.49 118,726,617 12,172,572 1.080 2019-11-21
635 2019-11-21 11,300,900 9,000 9.52 118,726,617 12,204,972 1.080 2019-11-19
636 2019-11-20 11,291,900 169,750 9.51 118,726,617 12,195,252 1.080 2019-11-18
637 2019-11-18 11,122,150 9,997 9.37 118,726,617 12,901,694 1.160 2019-11-14
638 2019-11-14 11,112,153 6,000 9.36 118,726,617 12,890,097 1.160 2019-11-12
639 2019-11-13 11,106,153 -179 9.35 118,726,617 12,883,137 1.160 2019-11-11
640 2019-11-12 11,106,332 1,000 9.35 118,726,617 13,105,472 1.180 2019-11-08
641 2019-11-11 11,105,332 -2,000 9.35 118,726,617 13,104,292 1.180 2019-11-07
642 2019-11-06 11,107,332 -5 9.36 118,726,617 13,106,652 1.180 2019-11-04
643 2019-11-04 11,107,337 -12 9.36 118,726,617 13,106,658 1.180 2019-10-31
644 2019-11-01 11,107,349 992 9.36 118,726,617 13,106,672 1.180 2019-10-30
645 2019-10-31 11,106,357 -9,001 9.35 118,726,617 13,105,501 1.180 2019-10-29
646 2019-10-30 11,115,358 -52 9.36 118,726,617 12,893,815 1.160 2019-10-28
647 2019-10-29 11,115,410 1,000 9.36 118,726,617 12,671,567 1.140 2019-10-25
648 2019-10-28 11,114,410 -13,000 9.36 118,726,617 12,892,716 1.160 2019-10-24
649 2019-10-25 11,127,410 5,000 9.37 118,726,617 12,685,247 1.140 2019-10-23
650 2019-10-24 11,122,410 10,000 9.37 118,726,617 12,901,996 1.160 2019-10-22
651 2019-10-18 11,112,410 -5,000 9.36 118,726,617 12,890,396 1.160 2019-10-16
652 2019-10-16 11,117,410 -8,002 9.36 118,726,617 13,118,544 1.180 2019-10-14
653 2019-10-10 11,125,412 9,000 9.37 118,726,617 13,350,494 1.200 2019-10-08
654 2019-10-09 11,116,412 18,000 9.36 118,726,617 13,117,366 1.180 2019-10-04
655 2019-10-04 11,098,412 12,000 9.35 118,726,617 13,983,999 1.260 2019-10-02
656 2019-10-02 11,086,412 -13,013 9.34 118,726,617 13,747,151 1.240 2019-09-27
657 2019-09-30 11,099,425 -5,000 9.35 118,726,617 13,319,310 1.200 2019-09-26
658 2019-09-27 11,104,425 -44,000 9.35 118,726,617 13,103,222 1.180 2019-09-25
659 2019-09-23 11,148,425 8,000 9.39 118,726,617 13,378,110 1.200 2019-09-19
660 2019-09-20 11,140,425 -1 9.38 118,726,617 13,368,510 1.200 2019-09-18
661 2019-09-19 11,140,426 -32,000 9.38 118,726,617 13,368,511 1.200 2019-09-17
662 2019-09-18 11,172,426 -6 9.41 118,726,617 13,630,360 1.220 2019-09-16
663 2019-09-17 11,172,432 -15,000 9.41 118,726,617 13,406,918 1.200 2019-09-13
664 2019-09-13 11,187,432 -10,000 9.42 118,726,617 13,648,667 1.220 2019-09-11
665 2019-09-12 11,197,432 7,000 9.43 118,726,617 13,884,816 1.240 2019-09-10
666 2019-09-11 11,190,432 -10,000 9.43 118,726,617 13,652,327 1.220 2019-09-09
667 2019-09-10 11,200,432 37 9.43 118,726,617 12,992,501 1.160 2019-09-06
668 2019-09-09 11,200,395 49,999 9.43 118,726,617 13,216,466 1.180 2019-09-05
669 2019-09-06 11,150,396 -88,000 9.39 118,726,617 13,157,467 1.180 2019-09-04
670 2019-09-05 11,238,396 -15,000 9.47 118,726,617 14,160,379 1.260 2019-09-03
671 2019-09-04 11,253,396 -8,000 9.48 118,726,617 14,179,279 1.260 2019-09-02
672 2019-09-03 11,261,396 22,996 9.49 118,726,617 13,513,675 1.200 2019-08-30
673 2019-09-02 11,238,400 20,000 9.47 118,726,617 13,486,080 1.200 2019-08-29
674 2019-08-30 11,218,400 19,000 9.45 118,726,617 13,462,080 1.200 2019-08-28
675 2019-08-29 11,199,400 -13,000 9.43 118,726,617 13,439,280 1.200 2019-08-27
676 2019-08-28 11,212,400 214,000 9.44 118,726,617 13,454,880 1.200 2019-08-26
677 2019-08-27 10,998,400 -6,000 9.26 118,726,617 13,638,016 1.240 2019-08-23
678 2019-08-23 11,004,400 -33,067 9.27 118,726,617 14,085,632 1.280 2019-08-21
679 2019-08-22 11,037,467 -1,000 9.30 118,726,617 13,907,208 1.260 2019-08-20
680 2019-08-21 11,038,467 6,000 9.30 118,726,617 14,350,007 1.300 2019-08-19
681 2019-08-20 11,032,467 3,000 9.29 118,726,617 14,342,207 1.300 2019-08-16
682 2019-08-19 11,029,467 29,000 9.29 118,726,617 13,676,539 1.240 2019-08-15
683 2019-08-16 11,000,467 3,000 9.27 118,726,617 14,740,626 1.340 2019-08-14
684 2019-08-15 10,997,467 50,000 9.26 118,726,617 14,516,656 1.320 2019-08-13
685 2019-08-14 10,947,467 100,000 9.22 118,726,617 14,669,606 1.340 2019-08-12
686 2019-08-09 10,847,467 -11,000 9.14 118,726,617 14,752,555 1.360 2019-08-07
687 2019-08-08 10,858,467 -5,000 9.15 118,726,617 14,767,515 1.360 2019-08-06
688 2019-08-07 10,863,467 -3 9.15 118,726,617 14,122,507 1.300 2019-08-05
689 2019-08-06 10,863,470 5,000 9.15 118,726,617 14,557,050 1.340 2019-08-02
690 2019-08-05 10,858,470 34,000 9.15 118,726,617 15,201,858 1.400 2019-08-01
691 2019-08-02 10,824,470 -6,000 9.12 118,726,617 15,803,726 1.460 2019-07-31
692 2019-08-01 10,830,470 8,000 9.12 118,726,617 16,029,096 1.480 2019-07-30
693 2019-07-31 10,822,470 87,998 9.12 118,726,617 15,584,357 1.440 2019-07-29
694 2019-07-30 10,734,472 -58,001 9.04 118,726,617 15,672,329 1.460 2019-07-26
695 2019-07-29 10,792,473 5,000 9.09 118,726,617 13,166,817 1.220 2019-07-25
696 2019-07-26 10,787,473 -25,000 9.09 118,726,617 13,592,216 1.260 2019-07-24
697 2019-07-25 10,812,473 -11,001 9.11 118,726,617 13,623,716 1.260 2019-07-23
698 2019-07-24 10,823,474 7,000 9.12 118,726,617 12,988,169 1.200 2019-07-22
699 2019-07-22 10,816,474 1,998 9.11 118,726,617 13,196,098 1.220 2019-07-18
700 2019-07-19 10,814,476 -41,000 9.11 118,726,617 12,328,503 1.140 2019-07-17
701 2019-07-18 10,855,476 -3,000 9.14 118,726,617 12,592,352 1.160 2019-07-16
702 2019-07-17 10,858,476 20,996 9.15 118,726,617 13,030,171 1.200 2019-07-15
703 2019-07-16 10,837,480 -246 9.13 118,726,617 12,571,477 1.160 2019-07-12
704 2019-07-15 10,837,726 13,000 9.13 118,726,617 13,222,026 1.220 2019-07-11
705 2019-07-12 10,824,726 -6 9.12 118,726,617 13,206,166 1.220 2019-07-10
706 2019-07-11 10,824,732 994 9.12 118,726,617 13,206,173 1.220 2019-07-09
707 2019-07-10 10,823,738 -1,000 9.12 118,726,617 12,772,011 1.180 2019-07-08
708 2019-07-09 10,824,738 29,000 9.12 118,726,617 12,773,191 1.180 2019-07-05
709 2019-07-08 10,795,738 7,887 9.09 118,726,617 12,738,971 1.180 2019-07-04
710 2019-07-05 10,787,851 15,000 9.09 118,726,617 13,161,178 1.220 2019-07-03
711 2019-07-03 10,772,851 27,000 9.07 118,726,617 12,496,507 1.160 2019-06-28
712 2019-07-02 10,745,851 4,000 9.05 118,726,617 12,680,104 1.180 2019-06-27
713 2019-06-28 10,741,851 14,000 9.05 118,726,617 12,890,221 1.200 2019-06-26
714 2019-06-27 10,727,851 50,000 9.04 118,726,617 13,302,535 1.240 2019-06-25
715 2019-06-26 10,677,851 8,000 8.99 118,726,617 13,881,206 1.300 2019-06-24
716 2019-06-25 10,669,851 38,000 8.99 118,726,617 13,870,806 1.300 2019-06-21
717 2019-06-24 10,631,851 -15,000 8.95 118,726,617 13,821,406 1.300 2019-06-20
718 2019-06-21 10,646,851 -10,000 8.97 118,726,617 13,840,906 1.300 2019-06-19
719 2019-06-19 10,656,851 -10,000 8.98 118,726,617 13,853,906 1.300 2019-06-17
720 2019-06-18 10,666,851 -12,000 8.98 118,726,617 12,586,884 1.180 2019-06-14
721 2019-06-12 10,678,851 19,000 8.99 118,726,617 12,814,621 1.200 2019-06-10
722 2019-06-11 10,659,851 1,000 8.98 118,726,617 12,791,821 1.200 2019-06-06
723 2019-06-10 10,658,851 -15,000 8.98 118,726,617 12,577,444 1.180 2019-06-05
724 2019-05-31 10,673,851 3,000 8.99 118,726,617 13,235,575 1.240 2019-05-29
725 2019-05-30 10,670,851 87,000 8.99 118,726,617 12,805,021 1.200 2019-05-28
726 2019-05-29 10,583,851 4,000 8.91 118,726,617 12,700,621 1.200 2019-05-27
727 2019-05-28 10,579,851 -9,000 8.91 118,726,617 12,907,418 1.220 2019-05-24
728 2019-05-27 10,588,851 24,962 8.92 118,726,617 12,494,844 1.180 2019-05-23
729 2019-05-24 10,563,889 53,000 8.90 118,726,617 12,254,111 1.160 2019-05-22
730 2019-05-23 10,510,889 55,000 8.85 118,726,617 12,613,067 1.200 2019-05-21
731 2019-05-22 10,455,889 -18,000 8.81 118,726,617 12,547,067 1.200 2019-05-20
732 2019-05-20 10,473,889 48,000 8.82 118,726,617 12,359,189 1.180 2019-05-16
733 2019-05-17 10,425,889 13,000 8.78 118,726,617 12,511,067 1.200 2019-05-15
734 2019-05-16 10,412,889 -2,000 8.77 118,726,617 12,495,467 1.200 2019-05-14
735 2019-05-15 10,414,889 119,997 8.77 118,726,617 12,706,165 1.220 2019-05-10
736 2019-05-14 10,294,892 55,000 8.67 118,726,617 12,353,870 1.200 2019-05-09
737 2019-05-10 10,239,892 262,000 8.62 118,726,617 12,492,668 1.220 2019-05-08
738 2019-05-09 9,977,892 140,000 8.40 118,726,617 14,567,722 1.460 2019-05-07
739 2019-05-08 9,837,892 47,997 8.29 118,726,617 14,953,596 1.520 2019-05-06
740 2019-05-07 9,789,895 -1,001 8.25 118,726,617 15,272,236 1.560 2019-05-03
741 2019-05-06 9,790,896 -13,021 8.25 118,726,617 15,469,616 1.580 2019-05-02
742 2019-05-03 9,803,917 -5,000 8.26 118,726,617 15,098,032 1.540 2019-04-30
743 2019-05-02 9,808,917 -20,000 8.26 118,726,617 15,301,911 1.560 2019-04-29
744 2019-04-29 9,828,917 -8,000 8.28 118,726,617 16,119,424 1.640 2019-04-25
745 2019-04-26 9,836,917 -7,000 8.29 118,726,617 14,952,114 1.520 2019-04-24
746 2019-04-25 9,843,917 -3,000 8.29 118,726,617 15,356,511 1.560 2019-04-23
747 2019-04-24 9,846,917 99,000 8.29 118,726,617 15,361,191 1.560 2019-04-18
748 2019-04-23 9,747,917 13,000 8.21 118,726,617 15,596,667 1.600 2019-04-17
749 2019-04-18 9,734,917 104,000 8.20 118,726,617 16,744,057 1.720 2019-04-16
750 2019-04-17 9,630,917 15,000 8.11 118,726,617 17,335,651 1.800 2019-04-15
751 2019-04-16 9,615,917 2,300 8.10 118,726,617 16,924,014 1.760 2019-04-12
752 2019-04-15 9,613,617 -14,000 8.10 118,726,617 16,919,966 1.760 2019-04-11
753 2019-04-12 9,627,617 -12,000 8.11 118,726,617 16,944,606 1.760 2019-04-10
754 2019-04-11 9,639,617 20,000 8.12 118,726,617 17,351,311 1.800 2019-04-09
755 2019-04-10 9,619,617 -5,000 8.10 118,726,617 17,700,095 1.840 2019-04-08
756 2019-04-09 9,624,617 49,999 8.11 118,726,617 17,709,295 1.840 2019-04-04
757 2019-04-08 9,574,618 -196,000 8.06 118,726,617 17,042,820 1.780 2019-04-03
758 2019-04-04 9,770,618 -59,000 8.23 118,726,617 17,977,937 1.840 2019-04-02
759 2019-04-03 9,829,618 71,997 8.28 118,726,617 17,889,905 1.820 2019-04-01
760 2019-04-02 9,757,621 -13,000 8.22 118,726,617 19,320,090 1.980 2019-03-29
761 2019-04-01 9,770,621 -63,000 8.23 118,726,617 19,932,067 2.040 2019-03-28
762 2019-03-29 9,833,621 -19,000 8.28 118,726,617 20,257,259 2.060 2019-03-27
763 2019-03-28 9,852,621 34,000 8.30 118,726,617 19,508,190 1.980 2019-03-26
764 2019-03-27 9,818,621 -13,000 8.27 118,726,617 19,637,242 2.000 2019-03-25
765 2019-03-26 9,831,621 -52,000 8.28 118,726,617 19,859,874 2.020 2019-03-22
766 2019-03-25 9,883,621 -135,000 8.32 118,726,617 20,360,259 2.060 2019-03-21
767 2019-03-22 10,018,621 -14,013 8.44 118,726,617 20,838,732 2.080 2019-03-20
768 2019-03-21 10,032,634 44,000 8.45 118,726,617 21,871,142 2.180 2019-03-19
769 2019-03-20 9,988,634 -132,000 8.41 118,726,617 21,575,449 2.160 2019-03-18
770 2019-03-19 10,120,634 -74,000 8.52 118,726,617 22,872,633 2.260 2019-03-15
771 2019-03-18 10,194,634 -1 8.59 118,726,617 21,408,731 2.100 2019-03-14
772 2019-03-15 10,194,635 -57,000 8.59 118,726,617 21,408,734 2.100 2019-03-13
773 2019-03-14 10,251,635 259,000 8.63 118,726,617 22,758,630 2.220 2019-03-12
774 2019-03-13 9,992,635 259,000 8.42 118,726,617 23,582,619 2.360 2019-03-11
775 2019-03-12 9,733,635 -60,000 8.20 118,726,617 22,192,688 2.280 2019-03-08
776 2019-03-11 9,793,635 160,000 8.25 118,726,617 18,999,652 1.940 2019-03-07
777 2019-03-08 9,633,635 90,000 8.11 118,726,617 16,377,180 1.700 2019-03-06
778 2019-03-07 9,543,635 55,000 8.04 118,726,617 15,842,434 1.660 2019-03-05
779 2019-03-06 9,488,635 17,000 7.99 118,726,617 15,751,134 1.660 2019-03-04
780 2019-03-05 9,471,635 -5,000 7.98 118,726,617 15,533,481 1.640 2019-03-01
781 2019-03-04 9,476,635 13,000 7.98 118,726,617 16,489,345 1.740 2019-02-28
782 2019-03-01 9,463,635 -71,000 7.97 118,726,617 17,791,634 1.880 2019-02-27
783 2019-02-28 9,534,635 -69,000 8.03 118,726,617 18,115,807 1.900 2019-02-26
784 2019-02-27 9,603,635 -60,000 8.09 118,726,617 18,823,125 1.960 2019-02-25
785 2019-02-26 9,663,635 -90,081 8.14 118,726,617 16,234,907 1.680 2019-02-22
786 2019-02-25 9,753,716 5,000 8.22 118,726,617 13,460,128 1.380 2019-02-21
787 2019-02-22 9,748,716 -37,000 8.21 118,726,617 13,453,228 1.380 2019-02-20
788 2019-02-21 9,785,716 90,000 8.24 118,726,617 13,504,288 1.380 2019-02-19
789 2019-02-20 9,695,716 -24,000 8.17 118,726,617 13,380,088 1.380 2019-02-18
790 2019-02-19 9,719,716 11,999 8.19 118,726,617 13,607,602 1.400 2019-02-15
791 2019-02-18 9,707,717 62,000 8.18 118,726,617 13,396,649 1.380 2019-02-14
792 2019-02-15 9,645,717 4,000 8.12 118,726,617 13,311,089 1.380 2019-02-13
793 2019-02-14 9,641,717 2,000 8.12 118,726,617 13,112,735 1.360 2019-02-12
794 2019-02-13 9,639,717 17,000 8.12 118,726,617 13,110,015 1.360 2019-02-11
795 2019-02-12 9,622,717 24,000 8.10 118,726,617 12,894,441 1.340 2019-02-08
796 2019-02-11 9,598,717 401,999 8.08 118,726,617 12,670,306 1.320 2019-02-01
797 2019-02-08 9,196,718 60,000 7.75 118,726,617 11,955,733 1.300 2019-01-31
798 2019-02-01 9,136,718 13,000 7.70 118,726,617 11,512,265 1.260 2019-01-30
799 2019-01-31 9,123,718 30,997 7.68 118,726,617 11,678,359 1.280 2019-01-29
800 2019-01-30 9,092,721 33,000 7.66 118,726,617 12,002,392 1.320 2019-01-28
801 2019-01-29 9,059,721 16,000 7.63 118,726,617 11,958,832 1.320 2019-01-25
802 2019-01-28 9,043,721 60,000 7.62 118,726,617 12,118,586 1.340 2019-01-24
803 2019-01-25 8,983,721 62,000 7.57 118,726,617 12,577,209 1.400 2019-01-23
804 2019-01-24 8,921,721 105,989 7.51 118,726,617 13,025,713 1.460 2019-01-22
805 2019-01-23 8,815,732 1,000 7.43 118,726,617 13,752,542 1.560 2019-01-21
806 2019-01-22 8,814,732 105,000 7.42 118,726,617 12,516,919 1.420 2019-01-18
807 2019-01-21 8,709,732 -7,000 7.34 118,726,617 13,412,987 1.540 2019-01-17
808 2019-01-18 8,716,732 -5,000 7.34 118,726,617 13,772,437 1.580 2019-01-16
809 2019-01-17 8,721,732 15,000 7.35 118,726,617 13,431,467 1.540 2019-01-15
810 2019-01-16 8,706,732 -32,000 7.33 118,726,617 13,756,637 1.580 2019-01-14
811 2019-01-15 8,738,732 41,000 7.36 118,726,617 13,632,422 1.560 2019-01-11
812 2019-01-14 8,697,732 56,200 7.33 118,726,617 13,916,371 1.600 2019-01-10
813 2019-01-11 8,641,532 25,000 7.28 118,726,617 13,826,451 1.600 2019-01-09
814 2019-01-10 8,616,532 -6,000 7.26 118,726,617 13,441,790 1.560 2019-01-08
815 2019-01-09 8,622,532 101,000 7.26 118,726,617 13,968,502 1.620 2019-01-07
816 2019-01-08 8,521,532 -2,029 7.18 118,726,617 13,464,021 1.580 2019-01-04
817 2019-01-07 8,523,561 72,993 7.18 118,726,617 13,467,226 1.580 2019-01-03
818 2019-01-04 8,450,568 33,000 7.12 118,726,617 13,182,886 1.560 2019-01-02
819 2019-01-03 8,417,568 112,999 7.09 118,726,617 13,973,163 1.660 2018-12-28
820 2019-01-02 8,304,569 14,000 6.99 118,726,617 13,785,585 1.660 2018-12-27
821 2018-12-28 8,290,569 1,000 6.98 118,726,617 14,425,590 1.740 2018-12-21
822 2018-12-27 8,289,569 30,000 6.98 118,726,617 14,258,059 1.720 2018-12-20
823 2018-12-21 8,259,569 -10,002 6.96 118,726,617 14,867,224 1.800 2018-12-19
824 2018-12-20 8,269,571 27,000 6.97 118,726,617 14,389,054 1.740 2018-12-18
825 2018-12-19 8,242,571 9,968 6.94 118,726,617 15,001,479 1.820 2018-12-17
826 2018-12-18 8,232,603 -8,000 6.93 118,726,617 15,147,990 1.840 2018-12-14
827 2018-12-14 8,240,603 -14,000 6.94 118,726,617 15,492,334 1.880 2018-12-12
828 2018-12-13 8,254,603 -32,000 6.95 118,726,617 16,013,930 1.940 2018-12-11
829 2018-12-12 8,286,603 301,000 6.98 118,726,617 14,418,689 1.740 2018-12-10
830 2018-12-11 7,985,603 72,000 6.73 118,726,617 15,012,934 1.880 2018-12-07
831 2018-12-10 7,913,603 28,000 6.67 118,726,617 15,827,206 2.000 2018-12-06
832 2018-12-07 7,885,603 49,000 6.64 118,726,617 16,086,630 2.040 2018-12-05
833 2018-12-06 7,836,603 278,000 6.60 118,726,617 15,986,670 2.040 2018-12-04
834 2018-12-05 7,558,603 -14,000 6.37 118,726,617 16,628,927 2.200 2018-12-03
835 2018-12-04 7,572,603 24,000 6.38 118,726,617 16,811,179 2.220 2018-11-30
836 2018-12-03 7,548,603 346,000 6.36 118,726,617 17,512,759 2.320 2018-11-29
837 2018-11-30 7,202,603 -175,000 6.07 118,726,617 16,565,987 2.300 2018-11-28
838 2018-11-29 7,377,603 1,000 6.21 118,726,617 16,378,279 2.220 2018-11-27
839 2018-11-28 7,376,603 80,000 6.21 118,726,617 16,671,123 2.260 2018-11-26
840 2018-11-27 7,296,603 -30,000 6.15 118,726,617 16,928,119 2.320 2018-11-23
841 2018-11-26 7,326,603 -58,000 6.17 118,726,617 17,730,379 2.420 2018-11-22
842 2018-11-23 7,384,603 -22,007 6.22 118,726,617 16,689,203 2.260 2018-11-21
843 2018-11-22 7,406,610 -26,000 6.24 118,726,617 17,479,600 2.360 2018-11-20
844 2018-11-21 7,432,610 295,000 6.26 118,726,617 16,054,438 2.160 2018-11-19
845 2018-11-20 7,137,610 14,000 6.01 118,726,617 17,986,777 2.520 2018-11-16
846 2018-11-19 7,123,610 189,000 6.00 118,726,617 18,236,442 2.560 2018-11-15
847 2018-11-16 6,934,610 98,993 5.84 118,726,617 18,862,139 2.720 2018-11-14
848 2018-11-15 6,835,617 166,000 5.76 118,726,617 21,327,125 3.120 2018-11-13
849 2018-11-14 6,669,617 314,000 5.62 118,726,617 17,607,789 2.640 2018-11-12
850 2018-11-13 6,355,617 559,000 5.35 118,726,617 17,414,391 2.740 2018-11-09
851 2018-11-12 5,796,617 554,000 4.88 118,726,617 19,244,768 3.320 2018-11-08
852 2018-11-09 5,242,617 2,457,000 4.42 118,726,617 19,083,126 3.640 2018-11-07
853 2018-11-08 2,785,617 3,000 2.35 118,726,617 38,998,638 14.00 2018-11-06
854 2018-11-05 2,782,617 5,000 2.34 118,726,617 44,521,872 16.00 2018-11-01
855 2018-11-02 2,777,617 6,999 2.34 118,726,617 44,441,872 16.00 2018-10-31
856 2018-11-01 2,770,618 -3,000 2.33 118,726,617 48,208,753 17.40 2018-10-30
857 2018-10-29 2,773,618 22,000 2.34 118,726,617 47,151,506 17.00 2018-10-25
858 2018-10-26 2,751,618 1,000 2.32 118,726,617 49,529,124 18.00 2018-10-24
859 2018-10-25 2,750,618 4,000 2.32 118,726,617 50,611,371 18.40 2018-10-23
860 2018-10-22 2,746,618 -5,000 2.31 118,726,617 53,833,713 19.60 2018-10-18
861 2018-10-18 2,751,618 8,000 2.32 118,726,617 51,180,095 18.60 2018-10-15
862 2018-10-16 2,743,618 -10 2.31 118,726,617 52,128,742 19.00 2018-10-12
863 2018-10-11 2,743,628 -19,004 2.31 118,726,617 60,359,816 22.00 2018-10-09
864 2018-10-08 2,762,632 -2,000 2.33 118,726,617 49,174,850 17.80 2018-10-04
865 2018-10-05 2,764,632 8,994 2.33 118,726,617 50,869,229 18.40 2018-10-03
866 2018-10-04 2,755,638 -3,000 2.33 118,251,617 52,357,122 19.00 2018-10-02
867 2018-10-03 2,758,638 -2,000 2.33 118,251,617 52,414,122 19.00 2018-09-28
868 2018-10-02 2,760,638 3,000 2.33 118,251,617 49,139,356 17.80 2018-09-27
869 2018-09-28 2,757,638 -6,000 2.33 118,251,617 49,085,956 17.80 2018-09-26
870 2018-09-27 2,763,638 -50 2.34 118,251,617 52,509,122 19.00 2018-09-24
871 2018-09-26 2,763,688 4,998 2.34 118,251,617 51,957,334 18.80 2018-09-21
872 2018-09-24 2,758,690 6,000 2.33 118,251,617 50,759,896 18.40 2018-09-20
873 2018-09-18 2,752,690 -4,000 2.33 118,251,617 55,053,800 20.00 2018-09-14
874 2018-09-17 2,756,690 -14,000 2.33 118,251,617 52,377,110 19.00 2018-09-13
875 2018-09-14 2,770,690 -52,154 2.34 118,251,617 51,534,834 18.60 2018-09-12
876 2018-09-13 2,822,844 46,000 2.39 118,251,617 54,198,605 19.20 2018-09-11
877 2018-09-12 2,776,844 -3,000 2.35 118,251,617 58,869,093 21.20 2018-09-10
878 2018-09-11 2,779,844 -7,000 2.35 118,251,617 61,156,568 22.00 2018-09-07
879 2018-09-10 2,786,844 -15,000 2.36 118,251,617 60,195,830 21.60 2018-09-06
880 2018-09-07 2,801,844 -39,013 2.37 118,251,617 62,200,937 22.20 2018-09-05
881 2018-09-06 2,840,857 -21,200 2.40 118,251,617 61,362,511 21.60 2018-09-04
882 2018-09-05 2,862,057 -2,000 2.42 118,251,617 64,110,077 22.40 2018-09-03
883 2018-09-04 2,864,057 -10,000 2.42 118,251,617 65,873,311 23.00 2018-08-31
884 2018-09-03 2,874,057 2,995 2.43 118,251,617 64,953,688 22.60 2018-08-30
885 2018-08-30 2,871,062 -5,000 2.43 118,251,617 64,886,001 22.60 2018-08-28
886 2018-08-28 2,876,062 -3,000 2.43 118,251,617 66,149,426 23.00 2018-08-24
887 2018-08-27 2,879,062 -7,000 2.43 118,251,617 63,915,176 22.20 2018-08-23
888 2018-08-24 2,886,062 8,000 2.44 118,251,617 63,493,364 22.00 2018-08-22
889 2018-08-23 2,878,062 7,000 2.43 118,251,617 62,166,139 21.60 2018-08-21
890 2018-08-22 2,871,062 -4,000 2.43 118,251,617 57,421,240 20.00 2018-08-20
891 2018-08-21 2,875,062 6,000 2.43 118,251,617 54,051,166 18.80 2018-08-17
892 2018-08-20 2,869,062 750 2.43 118,251,617 55,659,803 19.40 2018-08-16
893 2018-08-17 2,868,312 -2,000 2.43 118,251,617 57,939,902 20.20 2018-08-15
894 2018-08-16 2,870,312 10,199 2.43 118,251,617 61,424,677 21.40 2018-08-14
895 2018-08-15 2,860,113 19,000 2.42 118,251,617 56,630,237 19.80 2018-08-13
896 2018-08-13 2,841,113 -2,000 2.40 118,251,617 60,799,818 21.40 2018-08-09
897 2018-08-10 2,843,113 -7 2.40 118,251,617 59,705,373 21.00 2018-08-08
898 2018-08-09 2,843,120 -13,000 2.40 118,251,617 59,705,520 21.00 2018-08-07
899 2018-08-08 2,856,120 -6 2.42 118,251,617 59,978,520 21.00 2018-08-06
900 2018-08-03 2,856,126 5,000 2.42 118,251,617 62,263,547 21.80 2018-08-01
901 2018-08-02 2,851,126 -21 2.41 118,251,617 61,014,096 21.40 2018-07-31
902 2018-08-01 2,851,147 5,000 2.41 118,251,617 61,584,775 21.60 2018-07-30
903 2018-07-31 2,846,147 21,000 2.41 118,251,617 64,892,152 22.80 2018-07-27
904 2018-07-30 2,825,147 -24,000 2.39 118,251,617 61,588,205 21.80 2018-07-26
905 2018-07-27 2,849,147 -1 2.41 118,251,617 65,530,381 23.00 2018-07-25
906 2018-07-26 2,849,148 -6 2.41 118,251,617 64,390,745 22.60 2018-07-24
907 2018-07-25 2,849,154 -11,000 2.41 118,251,617 63,821,050 22.40 2018-07-23
908 2018-07-24 2,860,154 1,000 2.42 118,251,617 64,067,450 22.40 2018-07-20
909 2018-07-23 2,859,154 -4,000 2.42 118,251,617 66,904,204 23.40 2018-07-19
910 2018-07-19 2,863,154 -18,000 2.42 118,251,617 70,433,588 24.60 2018-07-17
911 2018-07-18 2,881,154 6,000 2.44 118,251,617 62,232,926 21.60 2018-07-16
912 2018-07-17 2,875,154 -3,017 2.43 118,251,617 63,828,419 22.20 2018-07-13
913 2018-07-16 2,878,171 3,000 2.43 118,251,617 63,319,762 22.00 2018-07-12
914 2018-07-13 2,875,171 -9,000 2.43 118,251,617 64,403,830 22.40 2018-07-11
915 2018-07-12 2,884,171 -4 2.44 118,251,617 64,605,430 22.40 2018-07-10
916 2018-07-11 2,884,175 -5,000 2.44 118,251,617 66,336,025 23.00 2018-07-09
917 2018-07-09 2,889,175 6,000 2.44 118,251,617 65,295,355 22.60 2018-07-05
918 2018-07-06 2,883,175 -1,500 2.44 118,251,617 68,619,565 23.80 2018-07-04
919 2018-07-04 2,884,675 -9,006 2.44 118,251,617 72,693,810 25.20 2018-06-29
920 2018-07-03 2,893,681 -10,004 2.45 118,251,617 71,763,289 24.80 2018-06-28
921 2018-06-29 2,903,685 5,990 2.46 118,251,617 72,592,125 25.00 2018-06-27
922 2018-06-28 2,897,695 -2,000 2.45 118,251,617 64,328,829 22.20 2018-06-26
923 2018-06-27 2,899,695 9,000 2.45 118,251,617 64,953,168 22.40 2018-06-25
924 2018-06-26 2,890,695 -10,000 2.44 118,251,617 68,220,402 23.60 2018-06-22
925 2018-06-25 2,900,695 1,999 2.45 118,251,617 69,616,680 24.00 2018-06-21
926 2018-06-22 2,898,696 1,000 2.45 118,251,617 69,568,704 24.00 2018-06-20
927 2018-06-21 2,897,696 23,000 2.45 118,251,617 66,067,469 22.80 2018-06-19
928 2018-06-19 2,874,696 -500 2.43 118,251,617 69,567,643 24.20 2018-06-14
929 2018-06-15 2,875,196 -4,000 2.43 118,251,617 70,154,782 24.40 2018-06-13
930 2018-06-14 2,879,196 12,975 2.43 118,251,617 70,252,382 24.40 2018-06-12
931 2018-06-13 2,866,221 8,000 2.42 118,251,617 72,802,013 25.40 2018-06-11
932 2018-06-12 2,858,221 -1 2.42 118,251,617 72,027,169 25.20 2018-06-08
933 2018-06-11 2,858,222 5,000 2.42 118,251,617 72,598,839 25.40 2018-06-07
934 2018-06-08 2,853,222 14,000 2.41 118,251,617 71,901,194 25.20 2018-06-06
935 2018-06-07 2,839,222 -24,000 2.40 118,251,617 72,684,083 25.60 2018-06-05
936 2018-06-06 2,863,222 8,000 2.42 118,251,617 66,999,395 23.40 2018-06-04
937 2018-06-05 2,855,222 -1,000 2.41 118,236,617 71,951,594 25.20 2018-06-01
938 2018-06-04 2,856,222 -4,006 2.42 118,236,617 71,405,550 25.00 2018-05-31
939 2018-06-01 2,860,228 26,000 2.42 118,236,617 76,082,065 26.60 2018-05-30
940 2018-05-31 2,834,228 23,000 2.40 118,236,617 78,224,693 27.60 2018-05-29
941 2018-05-30 2,811,228 2,008 2.38 118,236,617 80,401,121 28.60 2018-05-28
942 2018-05-29 2,809,220 1,000 2.38 118,236,617 75,287,096 26.80 2018-05-25
943 2018-05-28 2,808,220 3,000 2.38 118,236,617 77,506,872 27.60 2018-05-24
944 2018-05-25 2,805,220 -2,500 2.37 118,236,617 79,107,204 28.20 2018-05-23
945 2018-05-24 2,807,720 -185 2.37 118,236,617 81,985,424 29.20 2018-05-21
946 2018-05-23 2,807,905 22,000 2.37 118,236,617 88,168,217 31.40 2018-05-18
947 2018-05-21 2,785,905 20,912 2.36 118,236,617 88,034,598 31.60 2018-05-17
948 2018-05-18 2,764,993 -18,003 2.34 118,236,617 88,479,776 32.00 2018-05-16
949 2018-05-17 2,782,996 -5,200 2.35 118,236,617 89,055,872 32.00 2018-05-15
950 2018-05-16 2,788,196 106,994 2.36 118,236,617 88,106,994 31.60 2018-05-14
951 2018-05-15 2,681,202 26,249 2.27 118,236,617 80,972,300 30.20 2018-05-11
952 2018-05-14 2,654,953 -29,382 2.25 118,236,617 80,710,571 30.40 2018-05-10
953 2018-05-11 2,684,335 70,000 2.27 118,236,617 74,087,646 27.60 2018-05-09
954 2018-05-10 2,614,335 -5,014 2.21 118,236,617 74,247,114 28.40 2018-05-08
955 2018-05-09 2,619,349 -15,038 2.22 118,236,617 69,150,814 26.40 2018-05-07
956 2018-05-08 2,634,387 -26,000 2.23 118,236,617 69,547,817 26.40 2018-05-04
957 2018-05-07 2,660,387 -19,000 2.25 118,186,617 63,317,211 23.80 2018-05-03
958 2018-05-04 2,679,387 -2,000 2.27 118,136,617 68,056,430 25.40 2018-05-02
959 2018-05-03 2,681,387 -6,000 2.27 118,136,617 67,034,675 25.00 2018-04-30
960 2018-05-02 2,687,387 -22,862 2.27 118,136,617 67,184,675 25.00 2018-04-27
961 2018-04-30 2,710,249 5,307 2.29 118,136,617 57,457,279 21.20 2018-04-26
962 2018-04-27 2,704,942 -105,000 2.29 118,086,617 55,721,805 20.60 2018-04-25
963 2018-04-26 2,809,942 -77,500 2.38 118,086,617 55,074,863 19.60 2018-04-24
964 2018-04-25 2,887,442 -103,000 2.45 118,086,617 48,509,026 16.80 2018-04-23
965 2018-04-24 2,990,442 20,000 2.53 118,086,617 44,258,542 14.80 2018-04-20
966 2018-04-23 2,970,442 6,000 2.52 118,086,617 43,368,453 14.60 2018-04-19
967 2018-04-20 2,964,442 -18,000 2.51 118,086,617 43,280,853 14.60 2018-04-18
968 2018-04-19 2,982,442 -31,000 2.53 118,086,617 42,350,676 14.20 2018-04-17
969 2018-04-18 3,013,442 -39,000 2.55 118,086,617 42,790,876 14.20 2018-04-16
970 2018-04-17 3,052,442 7,000 2.58 118,086,617 38,460,769 12.60 2018-04-13
971 2018-04-16 3,045,442 -9,000 2.58 118,086,617 38,981,658 12.80 2018-04-12
972 2018-04-13 3,054,442 76,000 2.59 118,046,617 37,875,081 12.40 2018-04-11
973 2018-04-12 2,978,442 70,000 2.52 118,046,617 38,124,058 12.80 2018-04-10
974 2018-04-11 2,908,442 41,000 2.46 118,046,617 39,554,811 13.60 2018-04-09
975 2018-04-10 2,867,442 39,000 2.43 118,046,617 40,717,676 14.20 2018-04-06
976 2018-04-09 2,828,442 87,000 2.40 118,009,117 42,992,318 15.20 2018-04-04
977 2018-04-06 2,741,442 18,000 2.32 118,009,117 46,604,514 17.00 2018-04-03
978 2018-04-04 2,723,442 148,850 2.31 117,959,117 45,209,137 16.60 2018-03-29
979 2018-04-03 2,574,592 34,995 2.18 117,959,117 49,947,085 19.40 2018-03-28
980 2018-03-29 2,539,597 -48,500 2.15 117,959,117 52,315,698 20.60 2018-03-27
981 2018-03-28 2,588,097 47,000 2.19 117,959,117 45,550,507 17.60 2018-03-26
982 2018-03-27 2,541,097 88,771 2.15 117,959,117 45,739,746 18.00 2018-03-23
983 2018-03-26 2,452,326 -84,830 2.08 117,959,117 46,594,194 19.00 2018-03-22
984 2018-03-23 2,537,156 -37,003 2.15 117,921,617 41,609,358 16.40 2018-03-21
985 2018-03-22 2,574,159 -16,000 2.19 117,661,617 35,008,562 13.60 2018-03-20
986 2018-03-21 2,590,159 -6,000 2.20 117,661,617 34,708,131 13.40 2018-03-19
987 2018-03-16 2,596,159 -10,000 2.21 117,611,617 35,307,762 13.60 2018-03-14
988 2018-03-15 2,606,159 -7,138 2.22 117,611,617 35,964,994 13.80 2018-03-13
989 2018-03-14 2,613,297 10,000 2.22 117,611,617 35,540,839 13.60 2018-03-12
990 2018-03-13 2,603,297 -15 2.21 117,611,617 35,404,839 13.60 2018-03-09
991 2018-03-12 2,603,312 -16,000 2.21 117,611,617 34,884,381 13.40 2018-03-08
992 2018-03-09 2,619,312 -3,000 2.23 117,611,617 35,622,643 13.60 2018-03-07
993 2018-03-07 2,622,312 -11,000 2.23 117,611,617 35,663,443 13.60 2018-03-05
994 2018-03-06 2,633,312 -17,000 2.24 117,611,617 35,813,043 13.60 2018-03-02
995 2018-03-05 2,650,312 -6 2.25 117,611,617 36,044,243 13.60 2018-03-01
996 2018-03-02 2,650,318 1,000 2.25 117,611,617 35,514,261 13.40 2018-02-28
997 2018-03-01 2,649,318 -2,000 2.25 117,611,617 35,500,861 13.40 2018-02-27
998 2018-02-28 2,651,318 10,000 2.25 117,611,617 35,527,661 13.40 2018-02-26
999 2018-02-27 2,641,318 -11,000 2.25 117,611,617 35,393,661 13.40 2018-02-23
1000 2018-02-22 2,652,318 -11,000 2.26 117,611,617 36,071,525 13.60 2018-02-20
1001 2018-02-20 2,663,318 5,000 2.26 117,611,617 36,221,125 13.60 2018-02-13
1002 2018-02-14 2,658,318 -2,000 2.26 117,611,617 36,684,788 13.80 2018-02-12
1003 2018-02-13 2,660,318 5,000 2.26 117,611,617 35,116,198 13.20 2018-02-09
1004 2018-02-12 2,655,318 5,000 2.26 117,611,617 36,643,388 13.80 2018-02-08
1005 2018-02-09 2,650,318 -1,000 2.25 117,611,617 36,574,388 13.80 2018-02-07
1006 2018-02-08 2,651,318 -1,000 2.25 117,611,617 36,057,925 13.60 2018-02-06
1007 2018-02-07 2,652,318 -2,250 2.26 117,611,617 36,071,525 13.60 2018-02-05
1008 2018-02-02 2,654,568 -1,010 2.26 117,611,617 35,571,211 13.40 2018-01-31
1009 2018-02-01 2,655,578 -2,000 2.26 117,611,617 35,584,745 13.40 2018-01-30
1010 2018-01-31 2,657,578 6,000 2.26 117,611,617 34,548,514 13.00 2018-01-29
1011 2018-01-30 2,651,578 -18,000 2.25 117,611,617 36,591,776 13.80 2018-01-26
1012 2018-01-29 2,669,578 -760 2.27 117,611,617 37,908,008 14.20 2018-01-25
1013 2018-01-26 2,670,338 -500 2.27 117,611,617 38,986,935 14.60 2018-01-24
1014 2018-01-25 2,670,838 -5,003 2.27 117,611,617 38,460,067 14.40 2018-01-23
1015 2018-01-24 2,675,841 24,495 2.28 117,611,617 38,532,110 14.40 2018-01-22
1016 2018-01-23 2,651,346 -3,054 2.25 117,611,617 38,709,652 14.60 2018-01-19
1017 2018-01-22 2,654,400 1,999 2.26 117,611,617 38,223,360 14.40 2018-01-18
1018 2018-01-19 2,652,401 -10,006 2.26 117,611,617 38,194,574 14.40 2018-01-17
1019 2018-01-18 2,662,407 -5,000 2.26 117,611,617 37,273,698 14.00 2018-01-16
1020 2018-01-17 2,667,407 -5,038 2.27 117,611,617 37,343,698 14.00 2018-01-15
1021 2018-01-16 2,672,445 19,000 2.27 117,611,617 37,414,230 14.00 2018-01-12
1022 2018-01-15 2,653,445 -5,000 2.26 117,611,617 37,148,230 14.00 2018-01-11
1023 2018-01-12 2,658,445 -5,000 2.26 117,611,617 37,218,230 14.00 2018-01-10
1024 2018-01-11 2,663,445 1,900 2.26 117,611,617 37,288,230 14.00 2018-01-09
1025 2018-01-10 2,661,545 16,999 2.26 117,611,617 37,261,630 14.00 2018-01-08
1026 2018-01-09 2,644,546 -27,000 2.25 117,611,617 37,552,553 14.20 2018-01-05
1027 2018-01-08 2,671,546 4,999 2.27 117,611,617 37,935,953 14.20 2018-01-04
1028 2018-01-05 2,666,547 -3,000 2.27 117,611,617 37,331,658 14.00 2018-01-03
1029 2018-01-04 2,669,547 -20,000 2.27 117,611,617 37,373,658 14.00 2018-01-02
1030 2018-01-02 2,689,547 -3 2.29 117,611,617 33,888,292 12.60 2017-12-28
1031 2017-12-29 2,689,550 50,000 2.29 117,611,617 33,350,420 12.40 2017-12-27
1032 2017-12-28 2,639,550 13,000 2.24 117,611,617 32,730,420 12.40 2017-12-22
1033 2017-12-27 2,626,550 10,000 2.23 117,611,617 31,518,600 12.00 2017-12-21
1034 2017-12-21 2,616,550 -13,000 2.22 117,611,617 31,398,600 12.00 2017-12-19
1035 2017-12-20 2,629,550 -1,050 2.24 117,611,617 31,028,690 11.80 2017-12-18
1036 2017-12-19 2,630,600 -2,000 2.24 117,611,617 30,514,960 11.60 2017-12-15
1037 2017-12-18 2,632,600 999 2.24 117,611,617 29,485,120 11.20 2017-12-14
1038 2017-12-15 2,631,601 -25 2.24 117,611,617 28,947,611 11.00 2017-12-13
1039 2017-12-13 2,631,626 -5,003 2.24 117,611,617 28,947,886 11.00 2017-12-11
1040 2017-12-12 2,636,629 -5,000 2.24 117,611,617 28,475,593 10.80 2017-12-08
1041 2017-12-11 2,641,629 5,000 2.25 117,611,617 28,529,593 10.80 2017-12-07
1042 2017-12-08 2,636,629 2,000 2.24 117,611,617 28,475,593 10.80 2017-12-06
1043 2017-12-07 2,634,629 30,000 2.24 117,611,617 29,507,845 11.20 2017-12-05
1044 2017-12-04 2,604,629 988 2.21 117,611,617 29,171,845 11.20 2017-11-30
1045 2017-12-01 2,603,641 7,000 2.21 117,611,617 29,160,779 11.20 2017-11-29
1046 2017-11-29 2,596,641 998 2.21 117,611,617 30,640,364 11.80 2017-11-27
1047 2017-11-28 2,595,643 -12 2.21 117,611,617 30,628,587 11.80 2017-11-24
1048 2017-11-27 2,595,655 8,000 2.21 117,611,617 29,071,336 11.20 2017-11-23
1049 2017-11-24 2,587,655 -5,513 2.20 117,611,617 28,464,205 11.00 2017-11-22
1050 2017-11-23 2,593,168 14,000 2.20 117,611,617 29,562,115 11.40 2017-11-21
1051 2017-11-22 2,579,168 -17,000 2.19 117,611,617 29,402,515 11.40 2017-11-20
1052 2017-11-21 2,596,168 -1,000 2.21 117,611,617 31,154,016 12.00 2017-11-17
1053 2017-11-20 2,597,168 -5,000 2.21 117,611,617 32,724,317 12.60 2017-11-16
1054 2017-11-17 2,602,168 -25 2.21 117,611,617 33,307,750 12.80 2017-11-15
1055 2017-11-16 2,602,193 -14,004 2.21 117,611,617 34,869,386 13.40 2017-11-14
1056 2017-11-15 2,616,197 -10,000 2.22 117,611,617 35,057,040 13.40 2017-11-13
1057 2017-11-14 2,626,197 -19,042 2.23 117,611,617 36,241,519 13.80 2017-11-10
1058 2017-11-13 2,645,239 -65 2.25 117,611,617 37,033,346 14.00 2017-11-09
1059 2017-11-10 2,645,304 11,000 2.25 117,611,617 38,621,438 14.60 2017-11-08
1060 2017-11-09 2,634,304 -26 2.24 117,611,617 40,041,421 15.20 2017-11-07
1061 2017-11-08 2,634,330 -2,000 2.24 117,611,617 40,041,816 15.20 2017-11-06
1062 2017-11-07 2,636,330 -6,001 2.24 117,611,617 41,126,748 15.60 2017-11-03
1063 2017-11-06 2,642,331 -5,000 2.25 117,611,617 41,220,364 15.60 2017-11-02
1064 2017-11-03 2,647,331 -47,000 2.25 117,611,617 41,298,364 15.60 2017-11-01
1065 2017-11-02 2,694,331 2,000 2.29 117,561,617 39,337,233 14.60 2017-10-31
1066 2017-11-01 2,692,331 1,995 2.29 117,561,617 42,000,364 15.60 2017-10-30
1067 2017-10-31 2,690,336 1,000 2.29 117,561,617 38,740,838 14.40 2017-10-27
1068 2017-10-30 2,689,336 14,000 2.29 117,561,617 41,953,642 15.60 2017-10-26
1069 2017-10-27 2,675,336 -45,750 2.28 117,561,617 42,270,309 15.80 2017-10-25
1070 2017-10-26 2,721,086 -4,650 2.31 117,561,617 39,183,638 14.40 2017-10-24
1071 2017-10-25 2,725,736 -26,050 2.32 117,561,617 39,250,598 14.40 2017-10-23
1072 2017-10-24 2,751,786 -28,391 2.34 117,561,617 40,176,076 14.60 2017-10-20
1073 2017-10-23 2,780,177 -4,710 2.36 117,561,617 34,474,195 12.40 2017-10-19
1074 2017-10-20 2,784,887 -22,002 2.37 117,561,617 34,532,599 12.40 2017-10-18
1075 2017-10-19 2,806,889 -17,155 2.39 117,561,617 35,928,179 12.80 2017-10-17
1076 2017-10-18 2,824,044 -106,739 2.40 117,561,617 36,147,763 12.80 2017-10-16
1077 2017-10-17 2,930,783 -10,000 2.49 117,561,617 31,652,456 10.80 2017-10-13
1078 2017-10-16 2,940,783 -117 2.50 117,561,617 29,995,987 10.20 2017-10-12
1079 2017-10-13 2,940,900 -1,001 2.50 117,561,617 29,997,180 10.20 2017-10-11
1080 2017-10-11 2,941,901 -135 2.50 117,561,617 29,419,010 10.00 2017-10-09
1081 2017-10-10 2,942,036 -12 2.50 117,561,617 29,420,360 10.00 2017-10-06
1082 2017-10-06 2,942,048 40,983 2.50 117,561,617 29,126,275 9.900 2017-10-03
1083 2017-10-04 2,901,065 -2,000 2.47 117,561,617 28,720,544 9.900 2017-09-29
1084 2017-10-03 2,903,065 2,000 2.47 117,561,617 28,740,344 9.900 2017-09-28
1085 2017-09-28 2,901,065 -41,000 2.47 117,561,617 29,010,650 10.00 2017-09-26
1086 2017-09-25 2,942,065 -35,008 2.50 117,561,617 29,420,650 10.00 2017-09-21
1087 2017-09-21 2,977,073 -750 2.53 117,561,617 29,770,730 10.00 2017-09-19
1088 2017-09-20 2,977,823 -28,075 2.53 117,561,617 29,778,230 10.00 2017-09-18
1089 2017-09-19 3,005,898 14,000 2.56 117,561,617 30,058,980 10.00 2017-09-15
1090 2017-09-18 2,991,898 25,985 2.54 117,561,617 29,918,980 10.00 2017-09-14
1091 2017-09-15 2,965,913 -14 2.52 117,561,617 29,659,130 10.00 2017-09-13
1092 2017-09-11 2,965,927 -1 2.52 117,561,617 29,659,270 10.00 2017-09-07
1093 2017-09-08 2,965,928 -10,500 2.52 117,561,617 29,659,280 10.00 2017-09-06
1094 2017-09-07 2,976,428 3,996 2.53 117,561,617 29,764,280 10.00 2017-09-05
1095 2017-09-06 2,972,432 -2,000 2.53 117,561,617 29,724,320 10.00 2017-09-04
1096 2017-09-04 2,974,432 -25 2.53 117,561,617 29,744,320 10.00 2017-08-31
1097 2017-09-01 2,974,457 5,932 2.53 117,561,617 30,339,461 10.20 2017-08-30
1098 2017-08-31 2,968,525 6,695 2.53 117,561,617 29,685,250 10.00 2017-08-29
1099 2017-08-29 2,961,830 -3 2.52 117,561,617 29,618,300 10.00 2017-08-25
1100 2017-08-28 2,961,833 -5 2.52 117,561,617 29,618,330 10.00 2017-08-24
1101 2017-08-25 2,961,838 79,995 2.52 117,561,617 29,618,380 10.00 2017-08-22
1102 2017-08-24 2,881,843 15,000 2.45 117,561,617 28,818,430 10.00 2017-08-21
1103 2017-08-21 2,866,843 -1 2.44 117,561,617 28,668,430 10.00 2017-08-17
1104 2017-08-18 2,866,844 11,497 2.44 117,561,617 29,241,809 10.20 2017-08-16
1105 2017-08-14 2,855,347 5,000 2.43 117,561,617 29,124,539 10.20 2017-08-10
1106 2017-08-09 2,850,347 -16,000 2.42 117,561,617 29,073,539 10.20 2017-08-07
1107 2017-08-08 2,866,347 -2,000 2.44 117,561,617 29,810,009 10.40 2017-08-04
1108 2017-08-07 2,868,347 38,000 2.44 117,561,617 29,830,809 10.40 2017-08-03
1109 2017-08-04 2,830,347 14,981 2.41 117,561,617 28,869,539 10.20 2017-08-02
1110 2017-08-03 2,815,366 -3,000 2.39 117,561,617 28,716,733 10.20 2017-08-01
1111 2017-08-02 2,818,366 10,000 2.40 117,561,617 28,747,333 10.20 2017-07-31
1112 2017-07-31 2,808,366 -38,088 2.39 117,561,617 28,083,660 10.00 2017-07-27
1113 2017-07-28 2,846,454 -5,000 2.42 117,561,617 28,464,540 10.00 2017-07-26
1114 2017-07-24 2,851,454 -2,025 2.43 117,561,617 29,655,122 10.40 2017-07-20
1115 2017-07-21 2,853,479 -1,004 2.43 117,561,617 29,676,182 10.40 2017-07-19
1116 2017-07-19 2,854,483 -500 2.43 117,561,617 30,828,416 10.80 2017-07-17
1117 2017-07-18 2,854,983 -4,500 2.43 117,561,617 30,833,816 10.80 2017-07-14
1118 2017-07-17 2,859,483 -31,000 2.43 117,561,617 30,882,416 10.80 2017-07-13
1119 2017-07-14 2,890,483 -4,012 2.46 117,561,617 31,217,216 10.80 2017-07-12
1120 2017-07-13 2,894,495 -29,001 2.46 117,561,617 28,944,950 10.00 2017-07-11
1121 2017-07-12 2,923,496 -275 2.49 117,561,617 29,234,960 10.00 2017-07-10
1122 2017-07-11 2,923,771 20,000 2.49 117,561,617 29,237,710 10.00 2017-07-07
1123 2017-07-10 2,903,771 -3,000 2.47 117,561,617 30,199,218 10.40 2017-07-06
1124 2017-07-07 2,906,771 22,000 2.47 117,561,617 25,579,585 8.800 2017-07-05
1125 2017-07-06 2,884,771 74,910 2.45 117,561,617 24,809,031 8.600 2017-07-04
1126 2017-07-05 2,809,861 510,000 2.39 117,561,617 23,883,819 8.500 2017-07-03
1127 2017-07-04 2,299,861 -73 1.96 117,561,617 19,548,819 8.500 2017-06-30
1128 2017-07-03 2,299,934 56,998 1.96 117,561,617 19,549,439 8.500 2017-06-29
1129 2017-06-30 2,242,936 5,000 1.91 117,561,617 18,616,369 8.300 2017-06-28
1130 2017-06-23 2,237,936 -1,000 1.90 117,561,617 19,917,630 8.900 2017-06-21
1131 2017-06-22 2,238,936 -83 1.90 117,561,617 19,478,743 8.700 2017-06-20
1132 2017-06-19 2,239,019 -10,000 1.90 117,561,617 18,807,760 8.400 2017-06-15
1133 2017-06-13 2,249,019 -2,000 1.91 117,561,617 19,791,367 8.800 2017-06-09
1134 2017-06-12 2,251,019 -3 1.91 117,561,617 19,358,763 8.600 2017-06-08
1135 2017-06-09 2,251,022 -10,015 1.91 117,561,617 19,358,789 8.600 2017-06-07
1136 2017-06-08 2,261,037 -7 1.92 117,561,617 19,444,918 8.600 2017-06-06
1137 2017-06-05 2,261,044 -5,001 1.92 117,561,617 19,444,978 8.600 2017-06-01
1138 2017-06-02 2,266,045 -11,002 1.93 117,561,617 19,487,987 8.600 2017-05-31
1139 2017-05-31 2,277,047 -2,000 1.94 117,561,617 19,127,195 8.400 2017-05-26
1140 2017-05-26 2,279,047 2,000 1.94 117,561,617 19,143,995 8.400 2017-05-24
1141 2017-05-24 2,277,047 5,000 1.94 117,561,617 19,127,195 8.400 2017-05-22
1142 2017-05-23 2,272,047 10,000 1.93 117,561,617 19,085,195 8.400 2017-05-19
1143 2017-05-22 2,262,047 -33 1.92 117,561,617 19,001,195 8.400 2017-05-18
1144 2017-05-18 2,262,080 -7 1.92 117,561,617 19,680,096 8.700 2017-05-16
1145 2017-05-16 2,262,087 -5,000 1.92 117,561,617 19,001,531 8.400 2017-05-12
1146 2017-05-15 2,267,087 6,000 1.93 117,561,617 19,043,531 8.400 2017-05-11
1147 2017-05-11 2,261,087 -5,775 1.92 117,561,617 20,123,674 8.900 2017-05-09
1148 2017-05-08 2,266,862 -2 1.93 117,561,617 20,175,072 8.900 2017-05-04
1149 2017-05-05 2,266,864 -3,000 1.93 117,561,617 20,175,090 8.900 2017-05-02
1150 2017-05-04 2,269,864 -654 1.93 117,561,617 20,201,790 8.900 2017-04-28
1151 2017-05-02 2,270,518 -1,000 1.93 117,561,617 20,207,610 8.900 2017-04-27
1152 2017-04-28 2,271,518 3,000 1.93 117,561,617 20,216,510 8.900 2017-04-26
1153 2017-04-26 2,268,518 -1,000 1.93 117,561,617 20,416,662 9.000 2017-04-24
1154 2017-04-24 2,269,518 1,000 1.93 117,561,617 20,425,662 9.000 2017-04-20
1155 2017-04-21 2,268,518 -2,000 1.93 117,561,617 20,189,810 8.900 2017-04-19
1156 2017-04-19 2,270,518 -3,000 1.93 117,561,617 20,207,610 8.900 2017-04-13
1157 2017-04-13 2,273,518 -150 1.93 117,561,617 20,234,310 8.900 2017-04-11
1158 2017-04-12 2,273,668 -41,906 1.93 117,561,617 20,463,012 9.000 2017-04-10
1159 2017-04-11 2,315,574 -120,017 1.97 117,561,617 20,840,166 9.000 2017-04-07
1160 2017-04-10 2,435,591 -2,005 2.07 117,561,617 21,676,760 8.900 2017-04-06
1161 2017-04-07 2,437,596 -525 2.07 117,561,617 21,694,604 8.900 2017-04-05
1162 2017-04-06 2,438,121 -5,000 2.07 117,561,617 21,699,277 8.900 2017-04-03
1163 2017-03-31 2,443,121 -135 2.08 117,561,617 21,743,777 8.900 2017-03-29
1164 2017-03-29 2,443,256 -3,060 2.08 117,561,617 21,744,978 8.900 2017-03-27
1165 2017-03-28 2,446,316 -3 2.08 117,561,617 21,772,212 8.900 2017-03-24
1166 2017-03-27 2,446,319 -30,000 2.08 117,561,617 21,772,239 8.900 2017-03-23
1167 2017-03-24 2,476,319 -2,012 2.11 117,561,617 22,039,239 8.900 2017-03-22
1168 2017-03-23 2,478,331 -28,000 2.11 117,561,617 22,057,146 8.900 2017-03-21
1169 2017-03-22 2,506,331 -1,000 2.13 117,561,617 22,306,346 8.900 2017-03-20
1170 2017-03-21 2,507,331 -2,003 2.13 117,561,617 22,565,979 9.000 2017-03-17
1171 2017-03-20 2,509,334 -59 2.13 117,561,617 22,333,073 8.900 2017-03-16
1172 2017-03-15 2,509,393 16,000 2.13 117,561,617 22,333,598 8.900 2017-03-13
1173 2017-03-14 2,493,393 -10,500 2.12 117,561,617 22,440,537 9.000 2017-03-10
1174 2017-03-08 2,503,893 5,000 2.13 117,561,617 22,284,648 8.900 2017-03-06
1175 2017-03-07 2,498,893 -13 2.13 117,561,617 22,240,148 8.900 2017-03-03
1176 2017-03-06 2,498,906 -21,000 2.13 117,561,617 22,240,263 8.900 2017-03-02
1177 2017-03-03 2,519,906 -10,000 2.14 117,561,617 22,427,163 8.900 2017-03-01
1178 2017-03-02 2,529,906 -13 2.15 117,561,617 22,769,154 9.000 2017-02-28
1179 2017-03-01 2,529,919 -77,014 2.15 117,561,617 22,769,271 9.000 2017-02-27
1180 2017-02-28 2,606,933 -76,000 2.22 117,561,617 23,462,397 9.000 2017-02-24
1181 2017-02-27 2,682,933 -55,000 2.28 117,561,617 24,146,397 9.000 2017-02-23
1182 2017-02-24 2,737,933 -1,092 2.33 117,561,617 24,641,397 9.000 2017-02-22
1183 2017-02-23 2,739,025 -2 2.33 117,561,617 24,651,225 9.000 2017-02-21
1184 2017-02-21 2,739,027 11,999 2.33 117,561,617 24,651,243 9.000 2017-02-17
1185 2017-02-20 2,727,028 19,499 2.32 117,561,617 24,543,252 9.000 2017-02-16
1186 2017-02-17 2,707,529 -50,812 2.30 117,561,617 24,367,761 9.000 2017-02-15
1187 2017-02-16 2,758,341 -27,000 2.35 117,561,617 24,825,069 9.000 2017-02-14
1188 2017-02-14 2,785,341 -17,000 2.37 117,561,617 24,511,001 8.800 2017-02-10
1189 2017-02-13 2,802,341 -26,115 2.38 117,561,617 25,221,069 9.000 2017-02-09
1190 2017-02-10 2,828,456 -26,000 2.41 117,561,617 25,456,104 9.000 2017-02-08
1191 2017-02-09 2,854,456 3,000 2.43 117,561,617 25,690,104 9.000 2017-02-07
1192 2017-02-08 2,851,456 -30,000 2.43 117,561,617 25,663,104 9.000 2017-02-06
1193 2017-02-06 2,881,456 -1,000 2.45 117,561,617 25,644,958 8.900 2017-02-02
1194 2017-02-03 2,882,456 -10,000 2.45 117,561,617 25,942,104 9.000 2017-02-01
1195 2017-02-02 2,892,456 -10,000 2.46 117,561,617 24,875,122 8.600 2017-01-26
1196 2017-02-01 2,902,456 -5,004 2.47 117,561,617 23,800,139 8.200 2017-01-25
1197 2017-01-26 2,907,460 2,000 2.47 117,561,617 23,259,680 8.000 2017-01-24
1198 2017-01-25 2,905,460 11,000 2.47 117,561,617 22,953,134 7.900 2017-01-23
1199 2017-01-24 2,894,460 -13,950 2.46 117,561,617 22,866,234 7.900 2017-01-20
1200 2017-01-23 2,908,410 -30,000 2.47 117,561,617 23,848,962 8.200 2017-01-19
1201 2017-01-20 2,938,410 32,000 2.50 117,561,617 24,094,962 8.200 2017-01-18
1202 2017-01-17 2,906,410 -1,000 2.47 117,561,617 24,123,203 8.300 2017-01-13
1203 2017-01-16 2,907,410 -50,000 2.47 117,561,617 24,131,503 8.300 2017-01-12
1204 2017-01-13 2,957,410 5,000 2.52 117,561,617 25,433,726 8.600 2017-01-11
1205 2017-01-12 2,952,410 3,000 2.51 117,561,617 25,981,208 8.800 2017-01-10
1206 2017-01-11 2,949,410 2,000 2.51 117,561,617 25,364,926 8.600 2017-01-09
1207 2017-01-10 2,947,410 -8,625 2.51 117,561,617 26,231,949 8.900 2017-01-06
1208 2017-01-09 2,956,035 11,987 2.51 117,561,617 26,013,108 8.800 2017-01-05
1209 2017-01-05 2,944,048 -2,000 2.50 117,561,617 27,085,242 9.200 2017-01-03
1210 2017-01-04 2,946,048 -2,250 2.51 117,561,617 27,398,246 9.300 2016-12-30
1211 2017-01-03 2,948,298 -8,000 2.51 117,561,617 27,124,342 9.200 2016-12-29
1212 2016-12-30 2,956,298 13,990 2.51 117,561,617 26,902,312 9.100 2016-12-28
1213 2016-12-28 2,942,308 -28,000 2.50 117,561,617 27,069,234 9.200 2016-12-22
1214 2016-12-23 2,970,308 -51,044 2.53 117,561,617 27,623,864 9.300 2016-12-21
1215 2016-12-22 3,021,352 5,000 2.57 117,561,617 27,796,438 9.200 2016-12-20
1216 2016-12-21 3,016,352 -1,000 2.57 117,561,617 28,052,074 9.300 2016-12-19
1217 2016-12-20 3,017,352 -8,000 2.57 117,561,617 28,061,374 9.300 2016-12-16
1218 2016-12-19 3,025,352 -4,500 2.57 117,561,617 27,833,238 9.200 2016-12-15
1219 2016-12-16 3,029,852 -25,000 2.58 117,561,617 27,571,653 9.100 2016-12-14
1220 2016-12-14 3,054,852 -8,000 2.60 117,561,617 27,188,183 8.900 2016-12-12
1221 2016-12-13 3,062,852 -10,001 2.61 117,561,617 27,259,383 8.900 2016-12-09
1222 2016-12-12 3,072,853 -6,003 2.61 117,561,617 27,041,106 8.800 2016-12-08
1223 2016-12-09 3,078,856 -13,000 2.62 117,561,617 28,017,590 9.100 2016-12-07
1224 2016-12-08 3,091,856 -82 2.63 117,561,617 26,899,147 8.700 2016-12-06
1225 2016-12-06 3,091,938 -25,000 2.63 117,561,617 26,899,861 8.700 2016-12-02
1226 2016-12-05 3,116,938 -3,000 2.65 117,561,617 27,117,361 8.700 2016-12-01
1227 2016-12-02 3,119,938 -22,000 2.65 117,561,617 26,831,467 8.600 2016-11-30
1228 2016-12-01 3,141,938 -4,000 2.67 117,561,617 27,020,667 8.600 2016-11-29
1229 2016-11-30 3,145,938 -70,000 2.68 117,561,617 27,684,254 8.800 2016-11-28
1230 2016-11-29 3,215,938 -2,000 2.74 117,561,617 27,657,067 8.600 2016-11-25
1231 2016-11-28 3,217,938 -31,000 2.74 117,561,617 26,708,885 8.300 2016-11-24
1232 2016-11-25 3,248,938 -8,250 2.76 117,561,617 26,966,185 8.300 2016-11-23
1233 2016-11-24 3,257,188 -4,003 3.32 97,968,617 27,034,660 8.300 2016-11-22
1234 2016-11-23 3,261,191 -5,025 3.33 97,968,617 27,394,004 8.400 2016-11-21
1235 2016-11-22 3,266,216 -1,011 3.33 97,968,617 27,762,836 8.500 2016-11-18
1236 2016-11-21 3,267,227 -26,976 3.33 97,968,617 28,751,598 8.800 2016-11-17
1237 2016-11-18 3,294,203 -20,000 3.36 97,968,617 28,988,986 8.800 2016-11-16
1238 2016-11-17 3,314,203 -11,075 3.38 97,968,617 27,507,885 8.300 2016-11-15
1239 2016-11-16 3,325,278 17,000 3.39 97,968,617 26,934,752 8.100 2016-11-14
1240 2016-11-15 3,308,278 -105,000 3.38 97,968,617 27,127,880 8.200 2016-11-11
1241 2016-11-14 3,413,278 6,945 3.48 97,968,617 27,647,552 8.100 2016-11-10
1242 2016-11-11 3,406,333 -14,000 3.48 97,968,617 24,866,231 7.300 2016-11-09
1243 2016-11-09 3,420,333 -9,000 3.49 97,968,617 25,310,464 7.400 2016-11-07
1244 2016-11-08 3,429,333 16,000 3.50 97,968,617 25,377,064 7.400 2016-11-04
1245 2016-11-07 3,413,333 165,000 3.48 97,968,617 24,575,998 7.200 2016-11-03
1246 2016-11-04 3,248,333 45,000 3.32 97,968,617 24,687,331 7.600 2016-11-02
1247 2016-11-03 3,203,333 -45,000 3.27 97,968,617 24,345,331 7.600 2016-11-01
1248 2016-11-02 3,248,333 1,500 3.32 97,968,617 26,636,331 8.200 2016-10-31
1249 2016-11-01 3,246,833 39,500 3.31 97,968,617 26,299,347 8.100 2016-10-28
1250 2016-10-31 3,207,333 -56,000 3.27 97,968,617 27,583,064 8.600 2016-10-27
1251 2016-10-28 3,263,333 -23,500 3.33 97,968,617 27,411,997 8.400 2016-10-26
1252 2016-10-27 3,286,833 -106,382 3.35 97,968,617 27,938,081 8.500 2016-10-25
1253 2016-10-26 3,393,215 -1,103 3.46 97,968,617 25,788,434 7.600 2016-10-24
1254 2016-10-25 3,394,318 -5,000 3.46 97,968,617 26,136,249 7.700 2016-10-20
1255 2016-10-24 3,399,318 2,550 3.47 97,968,617 25,494,885 7.500 2016-10-19
1256 2016-10-14 3,396,768 1,000 3.47 97,968,617 23,437,699 6.900 2016-10-12
1257 2016-10-13 3,395,768 6,000 3.47 97,968,617 24,109,953 7.100 2016-10-11
1258 2016-10-12 3,389,768 -4,100 3.46 97,968,617 23,728,376 7.000 2016-10-07
1259 2016-10-07 3,393,868 -2,011 3.46 97,968,617 24,435,850 7.200 2016-10-05
1260 2016-10-06 3,395,879 -580 3.47 97,968,617 23,771,153 7.000 2016-10-04
1261 2016-10-05 3,396,459 -3,000 3.47 97,968,617 24,454,505 7.200 2016-10-03
1262 2016-10-04 3,399,459 31,000 3.47 97,968,617 23,456,267 6.900 2016-09-30
1263 2016-10-03 3,368,459 -2,000 3.44 97,968,617 23,579,213 7.000 2016-09-29
1264 2016-09-30 3,370,459 -80 3.44 97,968,617 23,593,213 7.000 2016-09-28
1265 2016-09-29 3,370,539 -11 3.44 97,968,617 23,593,773 7.000 2016-09-27
1266 2016-09-26 3,370,550 -1,000 3.44 97,968,617 23,256,795 6.900 2016-09-22
1267 2016-09-23 3,371,550 -2,000 3.44 97,968,617 23,938,005 7.100 2016-09-21
1268 2016-09-20 3,373,550 2,000 3.44 97,968,617 23,952,205 7.100 2016-09-15
1269 2016-09-19 3,371,550 -8,144 3.44 97,968,617 23,938,005 7.100 2016-09-14
1270 2016-09-15 3,379,694 1,000 3.45 97,968,617 23,657,858 7.000 2016-09-13
1271 2016-09-14 3,378,694 3,000 3.45 97,968,617 23,312,989 6.900 2016-09-12
1272 2016-09-12 3,375,694 3,000 3.45 97,968,617 23,629,858 7.000 2016-09-08
1273 2016-09-08 3,372,694 -13,495 3.44 97,968,617 24,283,397 7.200 2016-09-06
1274 2016-09-07 3,386,189 -6,508 3.46 97,968,617 25,735,036 7.600 2016-09-05
1275 2016-09-06 3,392,697 -117,403 3.46 97,968,617 26,123,767 7.700 2016-09-02
1276 2016-09-05 3,510,100 -21,000 3.58 97,968,617 25,272,720 7.200 2016-09-01
1277 2016-09-01 3,531,100 -1,019 3.60 97,968,617 25,423,920 7.200 2016-08-30
1278 2016-08-31 3,532,119 -5,000 3.61 97,968,617 25,431,257 7.200 2016-08-29
1279 2016-08-30 3,537,119 -2,500 3.61 97,968,617 25,113,545 7.100 2016-08-26
1280 2016-08-26 3,539,619 -2 3.61 97,968,617 24,423,371 6.900 2016-08-24
1281 2016-08-25 3,539,621 -10,000 3.61 97,968,617 24,069,423 6.800 2016-08-23
1282 2016-08-23 3,549,621 -4,027 3.62 97,968,617 24,137,423 6.800 2016-08-19
1283 2016-08-22 3,553,648 -10,020 3.63 97,968,617 24,164,806 6.800 2016-08-18
1284 2016-08-19 3,563,668 2,000 3.64 97,968,617 23,876,576 6.700 2016-08-17
1285 2016-08-18 3,561,668 -8,002 3.64 97,968,617 23,863,176 6.700 2016-08-16
1286 2016-08-17 3,569,670 -28,000 3.64 97,968,617 23,916,789 6.700 2016-08-15
1287 2016-08-16 3,597,670 15,000 3.67 97,968,617 24,464,156 6.800 2016-08-12
1288 2016-08-15 3,582,670 -3,000 3.66 97,968,617 23,287,355 6.500 2016-08-11
1289 2016-08-11 3,585,670 3,987 3.66 97,968,617 23,306,855 6.500 2016-08-09
1290 2016-08-10 3,581,683 7,000 3.66 97,968,617 22,922,771 6.400 2016-08-08
1291 2016-08-08 3,574,683 -8,995 3.65 97,968,617 22,520,503 6.300 2016-08-04
1292 2016-08-05 3,583,678 3,000 3.66 97,968,617 22,577,171 6.300 2016-08-03
1293 2016-08-04 3,580,678 50,000 3.65 97,968,617 22,916,339 6.400 2016-08-01
1294 2016-08-03 3,530,678 -8,991 3.60 97,968,617 23,655,543 6.700 2016-07-29
1295 2016-08-01 3,539,669 -18,000 3.61 97,968,617 24,777,683 7.000 2016-07-28
1296 2016-07-29 3,557,669 -64,000 3.63 97,968,617 24,903,683 7.000 2016-07-27
1297 2016-07-28 3,621,669 -5,000 3.70 97,968,617 25,351,683 7.000 2016-07-26
1298 2016-07-26 3,626,669 6,000 3.70 97,968,617 26,112,017 7.200 2016-07-22
1299 2016-07-25 3,620,669 10,500 3.70 97,968,617 26,068,817 7.200 2016-07-21
1300 2016-07-22 3,610,169 -1,050 3.69 97,968,617 27,437,284 7.600 2016-07-20
1301 2016-07-21 3,611,219 6,050 3.69 97,968,617 27,806,386 7.700 2016-07-19
1302 2016-07-20 3,605,169 10,000 3.68 97,968,617 27,399,284 7.600 2016-07-18
1303 2016-07-15 3,595,169 5,000 3.67 97,968,617 28,042,318 7.800 2016-07-13
1304 2016-07-14 3,590,169 34,825 3.66 97,968,617 28,362,335 7.900 2016-07-12
1305 2016-07-13 3,555,344 5,550 3.63 97,968,617 28,798,286 8.100 2016-07-11
1306 2016-07-12 3,549,794 9,892 3.62 97,968,617 28,753,331 8.100 2016-07-08
1307 2016-07-11 3,539,902 -167,070 3.61 97,968,617 27,965,226 7.900 2016-07-07
1308 2016-07-08 3,706,972 -3,129 3.78 97,968,617 25,578,107 6.900 2016-07-06
1309 2016-07-07 3,710,101 -2 3.79 97,968,617 25,599,697 6.900 2016-07-05
1310 2016-07-06 3,710,103 -1,000 3.79 97,968,617 25,970,721 7.000 2016-07-04
1311 2016-07-05 3,711,103 -11,994 3.79 97,968,617 24,493,280 6.600 2016-06-30
1312 2016-06-29 3,723,097 -10,000 3.80 97,968,617 24,200,131 6.500 2016-06-27
1313 2016-06-28 3,733,097 -7,002 3.81 97,968,617 24,265,131 6.500 2016-06-24
1314 2016-06-27 3,740,099 9,000 3.82 97,968,617 24,310,644 6.500 2016-06-23
1315 2016-06-23 3,731,099 -2,000 3.81 97,968,617 24,252,144 6.500 2016-06-21
1316 2016-06-22 3,733,099 5,000 3.81 97,968,617 25,385,073 6.800 2016-06-20
1317 2016-06-21 3,728,099 -5,000 3.81 97,968,617 24,232,644 6.500 2016-06-17
1318 2016-06-17 3,733,099 -95,676 3.81 97,968,617 24,638,453 6.600 2016-06-15
1319 2016-06-16 3,828,775 -79,000 3.91 97,968,617 24,121,283 6.300 2016-06-14
1320 2016-06-15 3,907,775 -1,000 3.99 97,968,617 23,055,873 5.900 2016-06-13
1321 2016-06-14 3,908,775 -41,000 3.99 97,968,617 23,061,773 5.900 2016-06-10
1322 2016-06-08 3,949,775 -1,000 4.03 97,968,617 22,513,718 5.700 2016-06-06
1323 2016-06-07 3,950,775 27,000 4.03 97,968,617 22,519,418 5.700 2016-06-03
1324 2016-06-03 3,923,775 3,000 4.01 97,968,617 22,365,518 5.700 2016-06-01
1325 2016-06-02 3,920,775 -10,009 4.00 97,968,617 22,348,418 5.700 2016-05-31
1326 2016-06-01 3,930,784 -7,100 4.01 97,968,617 22,405,469 5.700 2016-05-30
1327 2016-05-31 3,937,884 -141 4.02 97,968,617 22,445,939 5.700 2016-05-27
1328 2016-05-30 3,938,025 10,000 4.02 97,968,617 22,446,743 5.700 2016-05-26
1329 2016-05-26 3,928,025 -6 4.01 97,968,617 22,389,743 5.700 2016-05-24
1330 2016-05-25 3,928,031 15,000 4.01 97,968,617 22,389,777 5.700 2016-05-23
1331 2016-05-24 3,913,031 -1,600 3.99 97,968,617 22,304,277 5.700 2016-05-20
1332 2016-05-23 3,914,631 -30,000 4.00 97,968,617 22,313,397 5.700 2016-05-19
1333 2016-05-20 3,944,631 43,985 4.03 97,968,617 22,484,397 5.700 2016-05-18
1334 2016-05-19 3,900,646 -2,050 3.98 97,968,617 22,233,682 5.700 2016-05-17
1335 2016-05-18 3,902,696 -7,000 3.98 97,968,617 22,245,367 5.700 2016-05-16
1336 2016-05-16 3,909,696 -3,000 3.99 97,968,617 19,939,450 5.100 2016-05-12
1337 2016-05-13 3,912,696 -12 3.99 97,968,617 19,563,480 5.000 2016-05-11
1338 2016-05-12 3,912,708 -1,000 3.99 97,968,617 19,563,540 5.000 2016-05-10
1339 2016-05-11 3,913,708 -2,000 4.79 81,640,617 19,568,540 5.000 2016-05-09
1340 2016-05-10 3,915,708 -5,000 4.80 81,640,617 19,578,540 5.000 2016-05-06
1341 2016-05-06 3,920,708 2,000 4.80 81,640,617 20,387,682 5.200 2016-05-04
1342 2016-05-05 3,918,708 -4,000 4.80 81,640,617 19,201,669 4.900 2016-05-03
1343 2016-05-03 3,922,708 -4 4.80 81,640,617 18,907,453 4.820 2016-04-28
1344 2016-04-29 3,922,712 1,000 4.80 81,640,617 19,378,197 4.940 2016-04-27
1345 2016-04-28 3,921,712 900 4.80 81,640,617 18,824,218 4.800 2016-04-26
1346 2016-04-27 3,920,812 -1,000 4.80 81,640,617 19,055,146 4.860 2016-04-25
1347 2016-04-26 3,921,812 5,000 4.80 81,640,617 18,746,261 4.780 2016-04-22
1348 2016-04-25 3,916,812 3,000 4.80 81,640,617 18,409,016 4.700 2016-04-21
1349 2016-04-22 3,913,812 -12 4.79 81,640,617 18,708,021 4.780 2016-04-20
1350 2016-04-20 3,913,824 -5 4.79 81,640,617 18,708,079 4.780 2016-04-18
1351 2016-04-19 3,913,829 18,994 4.79 81,640,617 18,708,103 4.780 2016-04-15
1352 2016-04-15 3,894,835 2,998 4.77 81,640,617 18,851,001 4.840 2016-04-13
1353 2016-04-14 3,891,837 5,000 4.77 81,640,617 18,836,491 4.840 2016-04-12
1354 2016-04-13 3,886,837 65,000 4.76 81,640,617 18,890,028 4.860 2016-04-11
1355 2016-04-11 3,821,837 13,000 4.68 81,640,617 19,491,369 5.100 2016-04-07
1356 2016-04-08 3,808,837 -17,000 4.67 81,640,617 18,663,301 4.900 2016-04-06
1357 2016-04-07 3,825,837 2,997 4.69 81,640,617 18,670,085 4.880 2016-04-05
1358 2016-04-05 3,822,840 44,962 4.68 81,640,617 19,496,484 5.100 2016-03-31
1359 2016-04-01 3,777,878 -361 4.63 81,640,617 19,267,178 5.100 2016-03-30
1360 2016-03-30 3,778,239 15,000 4.63 81,640,617 19,646,843 5.200 2016-03-24
1361 2016-03-29 3,763,239 2,000 4.61 81,640,617 18,439,871 4.900 2016-03-23
1362 2016-03-24 3,761,239 -1,000 4.61 81,640,617 19,182,319 5.100 2016-03-22
1363 2016-03-23 3,762,239 -16,000 4.61 81,640,617 18,510,216 4.920 2016-03-21
1364 2016-03-22 3,778,239 -1 4.63 81,640,617 18,437,806 4.880 2016-03-18
1365 2016-03-18 3,778,240 -5,000 4.63 81,640,617 18,891,200 5.000 2016-03-16
1366 2016-03-16 3,783,240 -3,015 4.63 81,640,617 18,537,876 4.900 2016-03-14
1367 2016-03-15 3,786,255 2,998 4.64 81,640,617 18,325,474 4.840 2016-03-11
1368 2016-03-10 3,783,257 7,000 4.63 81,640,617 18,537,959 4.900 2016-03-08
1369 2016-03-07 3,776,257 -42,500 4.63 81,640,617 18,881,285 5.000 2016-03-03
1370 2016-03-04 3,818,757 -7,067 4.68 81,640,617 19,017,410 4.980 2016-03-02
1371 2016-03-03 3,825,824 -2 4.69 81,640,617 19,511,702 5.100 2016-03-01
1372 2016-03-02 3,825,826 -12,000 4.69 81,640,617 19,129,130 5.000 2016-02-29
1373 2016-02-29 3,837,826 4,835 4.70 81,640,617 19,035,617 4.960 2016-02-25
1374 2016-02-26 3,832,991 10,000 4.69 81,640,617 19,164,955 5.000 2016-02-24
1375 2016-02-23 3,822,991 -23,000 4.68 81,640,617 19,497,254 5.100 2016-02-19
1376 2016-02-22 3,845,991 -10,002 4.71 81,640,617 19,614,554 5.100 2016-02-18
1377 2016-02-18 3,855,993 3,996 4.72 81,640,617 19,279,965 5.000 2016-02-16
1378 2016-02-12 3,851,997 -436 4.72 81,640,617 19,645,185 5.100 2016-02-05
1379 2016-02-11 3,852,433 2,000 4.72 81,640,617 18,876,922 4.900 2016-02-04
1380 2016-02-05 3,850,433 -1,000 4.72 81,640,617 18,713,104 4.860 2016-02-03
1381 2016-02-04 3,851,433 13,000 4.72 81,640,617 18,872,022 4.900 2016-02-02
1382 2016-02-03 3,838,433 -450 4.70 81,640,617 18,961,859 4.940 2016-02-01
1383 2016-02-02 3,838,883 3,000 4.70 81,640,617 19,194,415 5.000 2016-01-29
1384 2016-02-01 3,835,883 -751 4.70 81,640,617 19,563,003 5.100 2016-01-28
1385 2016-01-29 3,836,634 -3 4.70 81,640,617 19,950,497 5.200 2016-01-27
1386 2016-01-28 3,836,637 -2,000 4.70 81,640,617 19,183,185 5.000 2016-01-26
1387 2016-01-27 3,838,637 -3,000 4.70 81,640,617 19,577,049 5.100 2016-01-25
1388 2016-01-25 3,841,637 2,995 4.71 81,640,617 18,824,021 4.900 2016-01-21
1389 2016-01-22 3,838,642 1,000 4.70 81,640,617 18,809,346 4.900 2016-01-20
1390 2016-01-21 3,837,642 -4,002 4.70 81,640,617 19,571,974 5.100 2016-01-19
1391 2016-01-19 3,841,644 998 4.71 81,640,617 18,824,056 4.900 2016-01-15
1392 2016-01-15 3,840,646 -250 4.70 81,640,617 20,739,488 5.400 2016-01-13
1393 2016-01-13 3,840,896 -500 4.70 81,640,617 21,124,928 5.500 2016-01-11
1394 2016-01-12 3,841,396 -6,000 4.71 81,640,617 21,127,678 5.500 2016-01-08
1395 2016-01-11 3,847,396 -7,000 4.71 81,640,617 21,160,678 5.500 2016-01-07
1396 2016-01-08 3,854,396 1,947 4.72 81,640,617 21,584,618 5.600 2016-01-06
1397 2016-01-06 3,852,449 -6 4.72 81,640,617 22,344,204 5.800 2016-01-04
1398 2016-01-05 3,852,455 1,000 4.72 81,640,617 22,344,239 5.800 2015-12-30
1399 2016-01-04 3,851,455 -4,011 4.72 81,640,617 21,568,148 5.600 2015-12-29
1400 2015-12-30 3,855,466 17,999 4.72 81,640,617 22,361,703 5.800 2015-12-28
1401 2015-12-29 3,837,467 44,998 4.70 81,640,617 22,257,309 5.800 2015-12-23
1402 2015-12-28 3,792,469 -20,000 4.65 81,640,617 22,375,567 5.900 2015-12-22
1403 2015-12-23 3,812,469 38,000 4.67 81,640,617 22,874,814 6.000 2015-12-21
1404 2015-12-22 3,774,469 -26,003 4.62 81,640,617 23,779,155 6.300 2015-12-18
1405 2015-12-21 3,800,472 -50 4.66 81,640,617 24,323,021 6.400 2015-12-17
1406 2015-12-18 3,800,522 75,000 4.66 81,640,617 23,943,289 6.300 2015-12-16
1407 2015-12-17 3,725,522 24,000 4.56 81,640,617 23,843,341 6.400 2015-12-15
1408 2015-12-16 3,701,522 26,000 4.53 81,640,617 23,689,741 6.400 2015-12-14
1409 2015-12-15 3,675,522 -6,005 4.50 81,640,617 23,890,893 6.500 2015-12-11
1410 2015-12-14 3,681,527 42,999 4.51 81,640,617 26,875,147 7.300 2015-12-10
1411 2015-12-11 3,638,528 34,000 4.46 81,640,617 26,925,107 7.400 2015-12-09
1412 2015-12-10 3,604,528 22,300 4.42 81,640,617 26,313,054 7.300 2015-12-08
1413 2015-12-09 3,582,228 12,000 4.39 81,640,617 25,792,042 7.200 2015-12-07
1414 2015-12-08 3,570,228 -21,500 4.37 81,640,617 24,991,596 7.000 2015-12-04
1415 2015-12-07 3,591,728 -42,169 4.40 81,640,617 25,501,269 7.100 2015-12-03
1416 2015-12-04 3,633,897 -25,000 4.45 81,640,617 24,710,500 6.800 2015-12-02
1417 2015-12-03 3,658,897 10,000 4.48 81,640,617 25,246,389 6.900 2015-12-01
1418 2015-12-02 3,648,897 -73,000 4.47 81,640,617 25,177,389 6.900 2015-11-30
1419 2015-12-01 3,721,897 19,000 4.56 81,640,617 25,681,089 6.900 2015-11-27
1420 2015-11-30 3,702,897 -57,750 4.54 81,640,617 25,920,279 7.000 2015-11-26
1421 2015-11-27 3,760,647 7,973 4.61 81,640,617 25,948,464 6.900 2015-11-25
1422 2015-11-26 3,752,674 -69,135 4.60 81,640,617 24,767,648 6.600 2015-11-24
1423 2015-11-25 3,821,809 -64,500 4.68 81,640,617 24,841,759 6.500 2015-11-23
1424 2015-11-24 3,886,309 -40,004 4.76 81,640,617 24,872,378 6.400 2015-11-20
1425 2015-11-23 3,926,313 -60,006 4.81 81,640,617 24,343,141 6.200 2015-11-19
1426 2015-11-20 3,986,319 -33,038 5.86 68,034,617 23,917,914 6.000 2015-11-18
1427 2015-11-19 4,019,357 -37,002 5.91 68,034,617 23,312,271 5.800 2015-11-17
1428 2015-11-18 4,056,359 -112,000 5.96 68,034,617 22,715,610 5.600 2015-11-16
1429 2015-11-17 4,168,359 63,675 6.13 68,034,617 22,509,139 5.400 2015-11-13
1430 2015-11-16 4,104,684 985 6.03 68,034,617 21,344,357 5.200 2015-11-12
1431 2015-11-13 4,103,699 -101,250 6.03 68,034,617 20,190,199 4.920 2015-11-11
1432 2015-11-12 4,204,949 -39,228 6.18 68,034,617 20,267,854 4.820 2015-11-10
1433 2015-11-11 4,244,177 14,000 6.24 68,034,617 17,825,543 4.200 2015-11-09
1434 2015-11-10 4,230,177 -6,145 6.22 68,034,617 17,851,347 4.220 2015-11-06
1435 2015-11-09 4,236,322 17,000 6.23 68,034,617 17,707,826 4.180 2015-11-05
1436 2015-11-06 4,219,322 -42,005 6.20 68,034,617 17,721,152 4.200 2015-11-04
1437 2015-11-05 4,261,327 -4,500 6.26 68,034,617 17,556,667 4.120 2015-11-03
1438 2015-11-04 4,265,827 -8,002 6.27 68,034,617 17,831,157 4.180 2015-11-02
1439 2015-11-02 4,273,829 110,000 6.28 68,034,617 18,206,512 4.260 2015-10-29
1440 2015-10-30 4,163,829 15,998 6.12 68,034,617 17,904,465 4.300 2015-10-28
1441 2015-10-29 4,147,831 -4,002 6.10 68,034,617 17,503,847 4.220 2015-10-27
1442 2015-10-28 4,151,833 17,000 6.10 68,034,617 18,517,175 4.460 2015-10-26
1443 2015-10-27 4,134,833 26,000 6.08 68,034,617 19,020,232 4.600 2015-10-23
1444 2015-10-26 4,108,833 -3,000 6.04 68,034,617 18,161,042 4.420 2015-10-22
1445 2015-10-23 4,111,833 -14,001 6.04 68,034,617 18,667,722 4.540 2015-10-20
1446 2015-10-22 4,125,834 9,661 6.06 68,034,617 19,391,420 4.700 2015-10-19
1447 2015-10-20 4,116,173 9,750 6.05 68,034,617 19,263,690 4.680 2015-10-16
1448 2015-10-14 4,106,423 12,000 6.04 68,034,617 20,367,858 4.960 2015-10-12
1449 2015-10-13 4,094,423 3,000 6.02 68,034,617 20,472,115 5.000 2015-10-09
1450 2015-10-12 4,091,423 6,000 6.01 68,034,617 20,293,458 4.960 2015-10-08
1451 2015-10-09 4,085,423 -1,000 6.00 68,034,617 20,427,115 5.000 2015-10-07
1452 2015-10-08 4,086,423 -6,000 6.01 68,034,617 20,023,473 4.900 2015-10-06
1453 2015-10-07 4,092,423 -1,250 6.02 68,034,617 20,216,570 4.940 2015-10-05
1454 2015-10-05 4,093,673 -23,000 6.02 68,034,617 19,649,630 4.800 2015-09-30
1455 2015-10-02 4,116,673 -6,125 6.05 68,034,617 19,924,697 4.840 2015-09-29
1456 2015-09-29 4,122,798 4,500 6.06 68,034,617 20,366,622 4.940 2015-09-24
1457 2015-09-25 4,118,298 -7,000 6.05 68,034,617 20,344,392 4.940 2015-09-23
1458 2015-09-24 4,125,298 -9,829 6.06 68,034,617 20,378,972 4.940 2015-09-22
1459 2015-09-23 4,135,127 -10,000 6.08 68,034,617 20,179,420 4.880 2015-09-21
1460 2015-09-17 4,145,127 -3 6.09 68,034,617 20,559,830 4.960 2015-09-15
1461 2015-09-16 4,145,130 1,000 6.09 68,034,617 20,725,650 5.000 2015-09-14
1462 2015-09-15 4,144,130 -6,000 6.09 68,034,617 21,135,063 5.100 2015-09-11
1463 2015-09-14 4,150,130 -25,000 6.10 68,034,617 20,003,627 4.820 2015-09-10
1464 2015-09-11 4,175,130 -1,006 6.14 68,034,617 20,124,127 4.820 2015-09-09
1465 2015-09-10 4,176,136 -10,000 6.14 68,034,617 19,794,885 4.740 2015-09-08
1466 2015-09-07 4,186,136 -64 6.15 68,034,617 19,339,948 4.620 2015-09-02
1467 2015-09-04 4,186,200 -1,000 6.15 68,034,617 19,675,140 4.700 2015-09-01
1468 2015-09-02 4,187,200 -16,000 6.15 68,034,617 20,098,560 4.800 2015-08-31
1469 2015-09-01 4,203,200 -38,000 6.18 68,034,617 20,175,360 4.800 2015-08-28
1470 2015-08-31 4,241,200 3,000 6.23 68,034,617 19,763,992 4.660 2015-08-27
1471 2015-08-28 4,238,200 -14,000 6.23 68,034,617 18,902,372 4.460 2015-08-26
1472 2015-08-27 4,252,200 35,000 6.25 68,034,617 19,304,988 4.540 2015-08-25
1473 2015-08-26 4,217,200 -37,039 6.20 68,034,617 19,146,088 4.540 2015-08-24
1474 2015-08-25 4,254,239 -15,002 6.25 68,034,617 19,314,245 4.540 2015-08-21
1475 2015-08-24 4,269,241 -8,000 6.28 68,034,617 19,382,354 4.540 2015-08-20
1476 2015-08-21 4,277,241 -20,000 6.29 68,034,617 20,103,033 4.700 2015-08-19
1477 2015-08-20 4,297,241 998 6.32 68,034,617 19,079,750 4.440 2015-08-18
1478 2015-08-19 4,296,243 -1 6.31 68,034,617 20,192,342 4.700 2015-08-17
1479 2015-08-18 4,296,244 71,000 6.31 68,034,617 19,848,647 4.620 2015-08-14
1480 2015-08-17 4,225,244 -2,000 6.21 68,034,617 19,436,122 4.600 2015-08-13
1481 2015-08-14 4,227,244 33,000 6.21 68,034,617 21,136,220 5.000 2015-08-12
1482 2015-08-13 4,194,244 -6,931 6.16 68,034,617 21,810,069 5.200 2015-08-11
1483 2015-08-12 4,201,175 34,000 6.18 68,034,617 22,266,228 5.300 2015-08-10
1484 2015-08-11 4,167,175 23,000 6.13 68,034,617 22,086,028 5.300 2015-08-07
1485 2015-08-10 4,144,175 -8,000 6.09 68,034,617 21,549,710 5.200 2015-08-06
1486 2015-08-07 4,152,175 13,000 6.10 68,034,617 22,421,745 5.400 2015-08-05
1487 2015-08-06 4,139,175 -25,000 6.08 68,034,617 22,351,545 5.400 2015-08-04
1488 2015-08-05 4,164,175 3,000 6.12 68,034,617 23,735,798 5.700 2015-08-03
1489 2015-08-04 4,161,175 -17,031 6.12 68,034,617 24,550,933 5.900 2015-07-31
1490 2015-08-03 4,178,206 -9,000 6.14 68,034,617 25,069,236 6.000 2015-07-30
1491 2015-07-31 4,187,206 -2,000 6.15 68,034,617 24,285,795 5.800 2015-07-29
1492 2015-07-30 4,189,206 5,000 6.16 68,034,617 24,297,395 5.800 2015-07-28
1493 2015-07-29 4,184,206 -7,025 6.15 68,034,617 23,431,554 5.600 2015-07-27
1494 2015-07-28 4,191,231 47,000 7.39 56,695,617 26,404,755 6.300 2015-07-24
1495 2015-07-27 4,144,231 -29,285 7.31 56,695,617 24,036,540 5.800 2015-07-23
1496 2015-07-24 4,173,516 -8,503 7.36 56,695,617 24,623,744 5.900 2015-07-22
1497 2015-07-23 4,182,019 -94,000 7.38 56,695,617 25,092,114 6.000 2015-07-21
1498 2015-07-22 4,276,019 -103,000 7.54 56,695,617 25,656,114 6.000 2015-07-20
1499 2015-07-21 4,379,019 -21,000 7.72 56,695,617 25,398,310 5.800 2015-07-17
1500 2015-07-20 4,400,019 -75,000 7.76 56,695,617 25,960,112 5.900 2015-07-16
1501 2015-07-17 4,475,019 34,975 7.89 56,695,617 25,507,608 5.700 2015-07-15
1502 2015-07-16 4,440,044 -269,950 7.83 56,695,617 27,084,268 6.100 2015-07-14
1503 2015-07-15 4,709,994 15,000 8.31 56,695,617 19,876,175 4.220 2015-07-13
1504 2015-07-14 4,694,994 79,000 8.28 56,695,617 23,005,471 4.900 2015-07-10
1505 2015-07-13 4,615,994 -46,000 8.14 56,695,617 21,233,572 4.600 2015-07-09
1506 2015-07-10 4,661,994 -10,005 8.22 56,695,617 15,477,820 3.320 2015-07-08
1507 2015-07-09 4,671,999 235,500 8.24 56,695,617 18,594,556 3.980 2015-07-07
1508 2015-07-08 4,436,499 265,000 7.83 56,695,617 19,520,596 4.400 2015-07-06
1509 2015-07-07 4,171,499 68,890 7.36 56,695,617 22,526,095 5.400 2015-07-03
1510 2015-07-06 4,102,609 16,499 7.24 56,695,617 25,846,437 6.300 2015-07-02
1511 2015-07-03 4,086,110 -46,005 7.21 56,695,617 26,559,715 6.500 2015-06-30
1512 2015-07-02 4,132,115 -6,000 7.29 56,695,617 26,858,748 6.500 2015-06-29
1513 2015-06-30 4,138,115 15,738 7.30 56,695,617 31,035,863 7.500 2015-06-26
1514 2015-06-29 4,122,377 18,992 7.27 56,695,617 31,742,303 7.700 2015-06-25
1515 2015-06-26 4,103,385 -39,006 7.24 56,695,617 33,647,757 8.200 2015-06-24
1516 2015-06-25 4,142,391 996 7.31 56,695,617 31,067,933 7.500 2015-06-23
1517 2015-06-24 4,141,395 102,991 7.30 56,695,617 29,403,905 7.100 2015-06-22
1518 2015-06-23 4,038,404 2,491 7.12 56,695,617 31,499,551 7.800 2015-06-19
1519 2015-06-22 4,035,913 13,987 7.12 56,695,617 33,094,487 8.200 2015-06-18
1520 2015-06-19 4,021,926 97,000 7.09 56,695,617 34,186,371 8.500 2015-06-17
1521 2015-06-18 3,924,926 -13,045 6.92 56,695,617 33,361,871 8.500 2015-06-16
1522 2015-06-17 3,937,971 64,250 6.95 56,695,617 33,866,551 8.600 2015-06-15
1523 2015-06-16 3,873,721 1,999 6.83 56,695,617 35,638,233 9.200 2015-06-12
1524 2015-06-15 3,871,722 -26,060 6.83 56,695,617 35,619,842 9.200 2015-06-11
1525 2015-06-12 3,897,782 -35,750 6.87 56,695,617 35,859,594 9.200 2015-06-10
1526 2015-06-11 3,933,532 93,999 6.94 56,695,617 35,008,435 8.900 2015-06-09
1527 2015-06-10 3,839,533 12,671 6.77 56,695,617 37,627,423 9.800 2015-06-08
1528 2015-06-09 3,826,862 -4,000 6.75 56,695,617 35,207,130 9.200 2015-06-05
1529 2015-06-08 3,830,862 57,077 6.76 56,695,617 36,010,103 9.400 2015-06-04
1530 2015-06-05 3,773,785 25,099 6.66 56,695,617 35,850,958 9.500 2015-06-03
1531 2015-06-04 3,748,686 5,608 6.61 56,695,617 35,612,517 9.500 2015-06-02
1532 2015-06-03 3,743,078 -15,689 6.60 56,695,617 37,430,780 10.00 2015-06-01
1533 2015-06-02 3,758,767 -81,070 6.63 56,695,617 37,587,670 10.00 2015-05-29
1534 2015-06-01 3,839,837 -42,721 6.77 56,695,617 36,862,435 9.600 2015-05-28
1535 2015-05-29 3,882,558 -18,820 6.85 56,695,617 35,331,278 9.100 2015-05-27
1536 2015-05-28 3,901,378 -146,027 6.88 56,695,617 35,502,540 9.100 2015-05-26
1537 2015-05-27 4,047,405 -215,541 7.14 56,695,617 37,236,126 9.200 2015-05-22
1538 2015-05-26 4,262,946 -96,154 7.52 56,695,617 34,956,157 8.200 2015-05-21
1539 2015-05-22 4,359,100 -37,984 7.69 56,695,617 35,744,620 8.200 2015-05-20
1540 2015-05-21 4,397,084 -130,006 7.76 56,695,617 36,935,506 8.400 2015-05-19
1541 2015-05-20 4,527,090 -272,452 7.98 56,695,617 38,027,556 8.400 2015-05-18
1542 2015-05-19 4,799,542 -73,248 8.47 56,695,617 37,436,428 7.800 2015-05-15
1543 2015-05-18 4,872,790 19,982 8.59 56,695,617 30,698,577 6.300 2015-05-14
1544 2015-05-15 4,852,808 13,511 8.56 56,695,617 30,572,690 6.300 2015-05-13
1545 2015-05-14 4,839,297 73,249 8.54 56,695,617 30,003,641 6.200 2015-05-12
1546 2015-05-13 4,766,048 -49,600 8.41 56,695,617 29,549,498 6.200 2015-05-11
1547 2015-05-12 4,815,648 58,000 8.49 56,695,617 32,746,406 6.800 2015-05-08
1548 2015-05-11 4,757,648 56,869 8.39 56,695,617 32,827,771 6.900 2015-05-07
1549 2015-05-08 4,700,779 3,357,669 8.29 56,695,617 40,426,699 8.600 2015-05-06
1550 2015-05-07 1,343,110 -8,525 14.21 9,449,270 10,879,191 8.100 2015-05-05
1551 2015-05-06 1,351,635 -11,002 14.30 9,449,270 11,353,734 8.400 2015-05-04
1552 2015-05-05 1,362,637 16,999 14.42 9,449,270 10,628,569 7.800 2015-04-30
1553 2015-05-04 1,345,638 -68,065 14.24 9,449,270 11,303,359 8.400 2015-04-29
1554 2015-04-30 1,413,703 -61,345 14.96 9,449,270 10,744,143 7.600 2015-04-28
1555 2015-04-29 1,475,048 -46,960 15.61 9,449,270 11,210,365 7.600 2015-04-27
1556 2015-04-28 1,522,008 61,673 16.11 9,449,270 12,023,863 7.900 2015-04-24
1557 2015-04-27 1,460,335 33,136 15.45 9,449,270 11,536,647 7.900 2015-04-23
1558 2015-04-24 1,427,199 -159,806 15.10 9,449,270 11,703,032 8.200 2015-04-22
1559 2015-04-23 1,587,005 17,861 16.80 9,449,270 12,537,340 7.900 2015-04-21
1560 2015-04-22 1,569,144 20,664 16.61 9,449,270 13,965,382 8.900 2015-04-20
1561 2015-04-21 1,548,480 34,746 16.39 9,449,270 15,329,952 9.900 2015-04-17
1562 2015-04-20 1,513,734 -34,741 16.02 9,449,270 16,045,580 10.60 2015-04-16
1563 2015-04-17 1,548,475 1,133 16.39 9,449,270 15,329,903 9.900 2015-04-15
1564 2015-04-16 1,547,342 239 16.38 9,449,270 16,401,825 10.60 2015-04-14
1565 2015-04-15 1,547,103 48,064 16.37 9,449,270 17,018,133 11.00 2015-04-13
1566 2015-04-14 1,499,039 18,383 15.86 9,449,270 17,988,468 12.00 2015-04-10
1567 2015-04-13 1,480,656 21,668 15.67 9,449,270 18,360,134 12.40 2015-04-09
1568 2015-04-10 1,458,988 25,986 15.44 9,449,270 12,693,196 8.700 2015-04-08
1569 2015-04-09 1,433,002 7,489 15.17 9,449,270 19,488,827 13.60 2015-04-02
1570 2015-04-08 1,425,513 6,350 15.09 9,449,270 18,246,566 12.80 2015-04-01
1571 2015-04-02 1,419,163 -5,076 15.02 9,449,270 19,300,617 13.60 2015-03-31
1572 2015-04-01 1,424,239 -1,915 15.07 9,449,269 19,369,650 13.60 2015-03-30
1573 2015-03-31 1,426,154 6,457 15.09 9,449,269 19,966,156 14.00 2015-03-27
1574 2015-03-30 1,419,697 8,318 15.02 9,449,269 21,011,516 14.80 2015-03-26
1575 2015-03-27 1,411,379 2,974 14.94 9,449,269 22,582,064 16.00 2015-03-25
1576 2015-03-26 1,408,405 -65 14.90 9,449,269 24,506,247 17.40 2015-03-24
1577 2015-03-25 1,408,470 19,725 14.91 9,449,269 25,634,154 18.20 2015-03-23
1578 2015-03-24 1,388,745 5,813 14.70 9,449,269 20,553,426 14.80 2015-03-20
1579 2015-03-23 1,382,932 15,074 14.64 9,449,269 22,126,912 16.00 2015-03-19
1580 2015-03-20 1,367,858 -31,625 14.48 9,449,269 21,885,728 16.00 2015-03-18
1581 2015-03-19 1,399,483 -3,050 14.81 9,449,269 18,473,176 13.20 2015-03-17
1582 2015-03-18 1,402,533 -4,002 14.84 9,449,269 16,830,396 12.00 2015-03-16
1583 2015-03-17 1,406,535 -14,203 14.89 9,449,269 18,284,955 13.00 2015-03-13
1584 2015-03-16 1,420,738 -15,375 15.04 9,449,269 18,469,594 13.00 2015-03-12
1585 2015-03-13 1,436,113 -9,653 15.20 9,449,269 19,243,914 13.40 2015-03-11
1586 2015-03-12 1,445,766 5,850 15.30 9,449,269 16,770,886 11.60 2015-03-10
1587 2015-03-11 1,439,916 -3,851 15.24 9,449,269 16,991,009 11.80 2015-03-09
1588 2015-03-10 1,443,767 -21,001 15.28 9,449,269 17,325,204 12.00 2015-03-06
1589 2015-03-09 1,464,768 -5,878 15.50 9,449,269 17,577,216 12.00 2015-03-05
1590 2015-03-06 1,470,646 -54,575 15.56 9,449,269 18,824,269 12.80 2015-03-04
1591 2015-03-05 1,525,221 -32,477 16.14 9,449,269 17,997,608 11.80 2015-03-03
1592 2015-03-04 1,557,698 -18,125 16.48 9,449,269 16,823,138 10.80 2015-03-02
1593 2015-03-03 1,575,823 -23,939 16.68 9,449,269 15,443,065 9.800 2015-02-27
1594 2015-03-02 1,599,762 -117,025 16.93 9,449,269 15,357,715 9.600 2015-02-26
1595 2015-02-27 1,716,787 -1,666 18.17 9,449,269 13,047,581 7.600 2015-02-25
1596 2015-02-26 1,718,453 -2,125 18.19 9,449,269 13,403,933 7.800 2015-02-24
1597 2015-02-25 1,720,578 1,000 18.21 9,449,269 12,732,277 7.400 2015-02-23
1598 2015-02-24 1,719,578 12,600 18.20 9,449,269 13,068,793 7.600 2015-02-17
1599 2015-02-23 1,706,978 -544 18.06 9,449,269 12,631,637 7.400 2015-02-16
1600 2015-02-17 1,707,522 750 18.07 9,449,269 12,635,663 7.400 2015-02-13
1601 2015-02-16 1,706,772 38,496 18.06 9,449,269 12,971,467 7.600 2015-02-12
1602 2015-02-13 1,668,276 11,578 17.66 9,449,269 12,011,587 7.200 2015-02-11
1603 2015-02-12 1,656,698 -14,980 17.53 9,449,269 11,928,226 7.200 2015-02-10
1604 2015-02-11 1,671,678 44,034 17.69 9,449,269 12,704,753 7.600 2015-02-09
1605 2015-02-10 1,627,644 -2,750 17.23 9,449,269 21,484,901 13.20 2015-02-06
1606 2015-02-09 1,630,394 1,462 17.25 9,449,269 21,521,201 13.20 2015-02-05
1607 2015-02-06 1,628,932 2,449 17.24 9,449,269 21,501,902 13.20 2015-02-04
1608 2015-02-05 1,626,483 -800 17.21 9,449,269 20,818,982 12.80 2015-02-03
1609 2015-02-04 1,627,283 6,000 17.22 9,449,269 22,131,049 13.60 2015-02-02
1610 2015-02-03 1,621,283 9,250 17.16 9,449,269 22,049,449 13.60 2015-01-30
1611 2015-02-02 1,612,033 -6,751 17.06 9,449,269 23,858,088 14.80 2015-01-29
1612 2015-01-30 1,618,784 1,150 17.13 9,449,269 22,662,976 14.00 2015-01-28
1613 2015-01-29 1,617,634 -703 17.12 9,449,269 21,676,296 13.40 2015-01-27
1614 2015-01-28 1,618,337 -953 17.13 9,449,269 22,009,383 13.60 2015-01-26
1615 2015-01-27 1,619,290 5,499 17.14 9,449,269 21,374,628 13.20 2015-01-23
1616 2015-01-26 1,613,791 -150 17.08 9,449,269 21,947,558 13.60 2015-01-22
1617 2015-01-23 1,613,941 1,470 17.08 9,449,269 21,949,598 13.60 2015-01-21
1618 2015-01-22 1,612,471 4,500 17.06 9,449,269 21,284,617 13.20 2015-01-20
1619 2015-01-21 1,607,971 22,625 17.02 9,449,269 21,225,217 13.20 2015-01-19
1620 2015-01-20 1,585,346 8,937 16.78 9,449,269 21,560,706 13.60 2015-01-16
1621 2015-01-19 1,576,409 944 16.68 9,449,269 21,754,444 13.80 2015-01-15
1622 2015-01-16 1,575,465 9,550 16.67 9,449,269 21,741,417 13.80 2015-01-14
1623 2015-01-15 1,565,915 -1 16.57 9,449,269 22,235,993 14.20 2015-01-13
1624 2015-01-14 1,565,916 2,650 16.57 9,449,269 22,236,007 14.20 2015-01-12
1625 2015-01-13 1,563,266 6,150 16.54 9,449,269 23,136,337 14.80 2015-01-09
1626 2015-01-12 1,557,116 5,641 16.48 9,449,269 23,979,586 15.40 2015-01-08
1627 2015-01-09 1,551,475 1,675 16.42 9,449,269 22,341,240 14.40 2015-01-07
1628 2015-01-08 1,549,800 12,775 16.40 9,449,269 22,317,120 14.40 2015-01-06
1629 2015-01-07 1,537,025 -900 16.27 9,449,269 21,210,945 13.80 2015-01-05
1630 2015-01-06 1,537,925 713 16.28 9,449,269 20,915,780 13.60 2015-01-02
1631 2015-01-05 1,537,212 1,350 16.27 9,449,269 21,213,526 13.80 2014-12-30
1632 2015-01-02 1,535,862 3,749 16.25 9,449,269 21,194,896 13.80 2014-12-29
1633 2014-12-30 1,532,113 66,049 16.21 9,449,269 21,756,005 14.20 2014-12-23
1634 2014-12-29 1,466,064 18,447 15.52 9,449,269 22,284,173 15.20 2014-12-22
1635 2014-12-23 1,447,617 22,475 15.32 9,449,269 22,872,349 15.80 2014-12-19
1636 2014-12-22 1,425,142 12,600 15.08 9,449,269 21,662,158 15.20 2014-12-18
1637 2014-12-19 1,412,542 1,849 14.95 9,449,269 20,905,622 14.80 2014-12-17
1638 2014-12-18 1,410,693 -7,225 14.93 9,449,269 22,006,811 15.60 2014-12-16
1639 2014-12-17 1,417,918 4,294 15.01 9,449,269 24,671,773 17.40 2014-12-15
1640 2014-12-16 1,413,624 1,000 14.96 9,449,269 24,879,782 17.60 2014-12-12
1641 2014-12-15 1,412,624 -4,105 14.95 9,449,269 24,579,658 17.40 2014-12-11
1642 2014-12-12 1,416,729 5,840 14.99 9,449,269 24,934,430 17.60 2014-12-10
1643 2014-12-11 1,410,889 -19,375 14.93 9,449,269 24,549,469 17.40 2014-12-09
1644 2014-12-10 1,430,264 -3,175 15.14 9,449,269 26,316,858 18.40 2014-12-08
1645 2014-12-09 1,433,439 -5,300 15.17 9,449,269 26,661,965 18.60 2014-12-05
1646 2014-12-08 1,438,739 -825 15.23 9,449,269 26,185,050 18.20 2014-12-04
1647 2014-12-05 1,439,564 5,865 15.23 9,449,269 26,200,065 18.20 2014-12-03
1648 2014-12-04 1,433,699 -3,801 15.17 9,449,269 26,666,801 18.60 2014-12-02
1649 2014-12-03 1,437,500 15,050 15.21 9,449,269 26,737,500 18.60 2014-12-01
1650 2014-12-02 1,422,450 10,271 15.05 9,449,269 27,311,040 19.20 2014-11-28
1651 2014-12-01 1,412,179 -36,402 14.94 9,449,269 27,113,837 19.20 2014-11-27
1652 2014-11-28 1,448,581 2,855 15.33 9,449,269 27,812,755 19.20 2014-11-26
1653 2014-11-27 1,445,726 -792 15.30 9,449,269 28,047,084 19.40 2014-11-25
1654 2014-11-26 1,446,518 -1,225 15.31 9,449,269 28,062,449 19.40 2014-11-24
1655 2014-11-25 1,447,743 -1,300 15.32 9,449,269 27,507,117 19.00 2014-11-21
1656 2014-11-24 1,449,043 2,500 15.33 9,449,269 27,531,817 19.00 2014-11-20
1657 2014-11-21 1,446,543 843 15.31 9,449,269 27,195,008 18.80 2014-11-19
1658 2014-11-20 1,445,700 -22,525 15.30 9,449,269 27,468,300 19.00 2014-11-18
1659 2014-11-19 1,468,225 2,688 15.54 9,449,269 27,602,630 18.80 2014-11-17
1660 2014-11-18 1,465,537 18,346 15.51 9,449,269 28,431,418 19.40 2014-11-14
1661 2014-11-17 1,447,191 -2,213 15.32 9,449,269 28,943,820 20.00 2014-11-13
1662 2014-11-14 1,449,404 -2,898 15.34 9,449,269 28,988,080 20.00 2014-11-12
1663 2014-11-13 1,452,302 4,940 15.37 9,449,269 29,046,040 20.00 2014-11-11
1664 2014-11-12 1,447,362 3,349 15.32 9,449,269 28,078,823 19.40 2014-11-10
1665 2014-11-11 1,444,013 -1,750 15.28 9,449,269 27,725,050 19.20 2014-11-07
1666 2014-11-10 1,445,763 14,325 15.30 9,449,269 27,758,650 19.20 2014-11-06
1667 2014-11-07 1,431,438 1,350 15.15 9,449,269 27,197,322 19.00 2014-11-05
1668 2014-11-06 1,430,088 3,075 15.13 9,449,269 27,171,672 19.00 2014-11-04
1669 2014-11-05 1,427,013 36,050 15.10 9,449,269 26,542,442 18.60 2014-11-03
1670 2014-11-04 1,390,963 -19,653 14.72 9,449,269 27,541,067 19.80 2014-10-31
1671 2014-11-03 1,410,616 4,018 14.93 9,449,269 29,058,690 20.60 2014-10-30
1672 2014-10-31 1,406,598 22,725 14.89 9,449,269 29,257,238 20.80 2014-10-29
1673 2014-10-29 1,383,873 7,573 14.65 9,449,269 28,507,784 20.60 2014-10-27
1674 2014-10-28 1,376,300 6,250 14.57 9,449,269 28,902,300 21.00 2014-10-24
1675 2014-10-27 1,370,050 2,445 14.50 9,449,269 29,045,060 21.20 2014-10-23
1676 2014-10-24 1,367,605 -14,300 14.47 9,449,269 29,540,268 21.60 2014-10-22
1677 2014-10-23 1,381,905 -798 14.62 9,449,269 30,125,529 21.80 2014-10-21
1678 2014-10-22 1,382,703 500 14.63 9,449,269 30,142,925 21.80 2014-10-20
1679 2014-10-21 1,382,203 -3,092 14.63 9,449,269 30,132,025 21.80 2014-10-17
1680 2014-10-20 1,385,295 2,100 14.66 9,449,269 30,199,431 21.80 2014-10-16
1681 2014-10-17 1,383,195 -975 14.64 9,449,269 30,153,651 21.80 2014-10-15
1682 2014-10-16 1,384,170 -13,500 14.65 9,449,269 30,174,906 21.80 2014-10-14
1683 2014-10-15 1,397,670 -1,650 14.79 9,449,269 29,910,138 21.40 2014-10-13
1684 2014-10-14 1,399,320 -4,425 14.81 9,449,269 29,665,584 21.20 2014-10-10
1685 2014-10-13 1,403,745 2,975 14.86 9,449,269 31,443,888 22.40 2014-10-09
1686 2014-10-10 1,400,770 5,250 14.82 9,449,269 31,657,402 22.60 2014-10-08
1687 2014-10-09 1,395,520 3,898 14.77 9,449,269 30,980,544 22.20 2014-10-07
1688 2014-10-08 1,391,622 9,125 14.73 9,449,269 30,894,008 22.20 2014-10-06
1689 2014-10-07 1,382,497 -225 14.63 9,449,269 29,032,437 21.00 2014-10-03
1690 2014-10-06 1,382,722 -10,650 14.63 9,449,269 29,866,795 21.60 2014-09-30
1691 2014-10-03 1,393,372 -16,770 14.75 9,449,269 30,375,510 21.80 2014-09-29
1692 2014-09-30 1,410,142 15,300 14.92 9,449,269 33,843,408 24.00 2014-09-26
1693 2014-09-29 1,394,842 16,381 14.76 9,449,269 33,755,176 24.20 2014-09-25
1694 2014-09-26 1,378,461 9,575 14.59 9,449,269 34,461,525 25.00 2014-09-24
1695 2014-09-25 1,368,886 -3,875 14.49 9,449,269 33,948,373 24.80 2014-09-23
1696 2014-09-24 1,372,761 6,425 14.53 9,449,269 33,769,921 24.60 2014-09-22
1697 2014-09-23 1,366,336 -2,115 14.46 9,449,269 34,431,667 25.20 2014-09-19
1698 2014-09-22 1,368,451 6,515 14.48 9,449,269 35,032,346 25.60 2014-09-18
1699 2014-09-19 1,361,936 58,695 14.41 9,449,269 34,048,400 25.00 2014-09-17
1700 2014-09-18 1,303,241 -2,750 13.79 9,449,269 33,102,321 25.40 2014-09-16
1701 2014-09-17 1,305,991 1,550 13.82 9,449,269 32,649,775 25.00 2014-09-15
1702 2014-09-16 1,304,441 11,900 13.80 9,449,269 32,611,025 25.00 2014-09-12
1703 2014-09-15 1,292,541 17,083 13.68 9,449,269 30,762,476 23.80 2014-09-11
1704 2014-09-12 1,275,458 -5,900 13.50 9,449,269 31,376,267 24.60 2014-09-10
1705 2014-09-11 1,281,358 90 13.56 9,449,269 32,033,950 25.00 2014-09-08
1706 2014-09-10 1,281,268 -11,650 13.56 9,449,269 31,775,446 24.80 2014-09-05
1707 2014-09-08 1,292,918 -17,450 13.68 9,449,269 30,512,865 23.60 2014-09-04
1708 2014-09-05 1,310,368 9,000 13.87 9,449,269 31,710,906 24.20 2014-09-03
1709 2014-09-04 1,301,368 9,375 13.77 9,449,269 30,191,738 23.20 2014-09-02
1710 2014-09-03 1,291,993 58,045 13.67 9,449,269 29,974,238 23.20 2014-09-01
1711 2014-09-02 1,233,948 -4,325 13.06 9,449,269 29,121,173 23.60 2014-08-29
1712 2014-09-01 1,238,273 -4,975 13.10 9,449,269 29,966,207 24.20 2014-08-28
1713 2014-08-29 1,243,248 37,900 13.16 9,449,269 30,583,901 24.60 2014-08-27
1714 2014-08-28 1,205,348 75,995 12.76 9,449,269 29,410,491 24.40 2014-08-26
1715 2014-08-27 1,129,353 112,525 11.95 9,449,269 27,556,213 24.40 2014-08-25
1716 2014-08-26 1,016,828 55,123 10.76 9,449,269 25,624,066 25.20 2014-08-22
1717 2014-08-25 961,705 -55,968 10.18 9,449,269 26,350,717 27.40 2014-08-21
1718 2014-08-22 1,017,673 14,322 10.77 9,449,269 23,202,944 22.80 2014-08-20
1719 2014-08-21 1,003,351 1,300 10.62 9,449,269 23,277,743 23.20 2014-08-19
1720 2014-08-20 1,002,051 30,075 10.60 9,449,269 23,848,814 23.80 2014-08-18
1721 2014-08-19 971,976 -11,401 10.29 9,449,269 22,744,238 23.40 2014-08-15
1722 2014-08-18 983,377 45,350 10.41 9,449,269 22,420,996 22.80 2014-08-14
1723 2014-08-15 938,027 -5,975 9.93 9,449,269 22,700,253 24.20 2014-08-13
1724 2014-08-14 944,002 9,542 9.99 9,449,269 21,523,246 22.80 2014-08-12
1725 2014-08-13 934,460 153 9.89 9,449,269 20,931,904 22.40 2014-08-11
1726 2014-08-12 934,307 -3,456 9.89 9,449,269 20,367,893 21.80 2014-08-08
1727 2014-08-11 937,763 12,288 9.92 9,449,269 20,630,786 22.00 2014-08-07
1728 2014-08-08 925,475 -3,450 9.79 9,449,269 21,285,925 23.00 2014-08-06
1729 2014-08-07 928,925 10,463 9.83 9,449,269 21,551,060 23.20 2014-08-05
1730 2014-08-06 918,462 15,990 9.72 9,449,269 20,940,934 22.80 2014-08-04
1731 2014-08-05 902,472 7,010 9.55 9,449,269 20,215,373 22.40 2014-08-01
1732 2014-08-04 895,462 5,800 9.48 9,449,269 19,879,256 22.20 2014-07-31
1733 2014-08-01 889,662 7,750 9.42 9,449,269 19,928,429 22.40 2014-07-30
1734 2014-07-31 881,912 7,350 9.33 9,449,269 19,754,829 22.40 2014-07-29
1735 2014-07-30 874,562 15,525 9.26 9,449,269 20,464,751 23.40 2014-07-28
1736 2014-07-29 859,037 5,525 9.09 9,449,269 19,929,658 23.20 2014-07-25
1737 2014-07-28 853,512 -4,425 9.03 9,449,269 20,142,883 23.60 2014-07-24
1738 2014-07-25 857,937 -736 9.08 9,449,269 19,389,376 22.60 2014-07-23
1739 2014-07-24 858,673 4,375 9.09 9,449,269 19,406,010 22.60 2014-07-22
1740 2014-07-23 854,298 5,518 9.04 9,449,269 19,307,135 22.60 2014-07-21
1741 2014-07-22 848,780 3,317 8.98 9,449,269 19,182,428 22.60 2014-07-18
1742 2014-07-21 845,463 -3,006 8.95 9,449,269 19,276,556 22.80 2014-07-17
1743 2014-07-18 848,469 1,600 8.98 9,449,269 19,175,399 22.60 2014-07-16
1744 2014-07-17 846,869 1,925 8.96 9,449,269 18,969,866 22.40 2014-07-15
1745 2014-07-16 844,944 -10,010 8.94 9,449,269 18,926,746 22.40 2014-07-14
1746 2014-07-15 854,954 -259 9.05 9,449,269 19,321,960 22.60 2014-07-11
1747 2014-07-14 855,213 -7,850 9.05 9,449,269 19,327,814 22.60 2014-07-10
1748 2014-07-11 863,063 26,415 9.13 9,449,269 19,850,449 23.00 2014-07-09
1749 2014-07-10 836,648 -41 8.85 9,449,269 18,908,245 22.60 2014-07-08
1750 2014-07-09 836,689 10,850 8.85 9,449,269 18,909,171 22.60 2014-07-07
1751 2014-07-08 825,839 225 8.74 9,449,269 18,168,458 22.00 2014-07-04
1752 2014-07-07 825,614 500 8.74 9,449,269 18,163,508 22.00 2014-07-03
1753 2014-07-04 825,114 2,650 8.73 9,449,269 17,987,485 21.80 2014-07-02
1754 2014-07-03 822,464 4,148 8.70 9,449,269 17,600,730 21.40 2014-06-30
1755 2014-07-02 818,316 -365 8.66 9,449,269 17,348,299 21.20 2014-06-27
1756 2014-06-30 818,681 -2 8.66 9,449,269 17,519,773 21.40 2014-06-26
1757 2014-06-27 818,683 100 8.66 9,449,269 17,356,080 21.20 2014-06-25
1758 2014-06-26 818,583 561 8.66 9,449,269 17,353,960 21.20 2014-06-24
1759 2014-06-25 818,022 1,350 8.66 9,449,269 17,342,066 21.20 2014-06-23
1760 2014-06-24 816,672 7,750 8.64 9,449,269 17,313,446 21.20 2014-06-20
1761 2014-06-23 808,922 9,925 8.56 9,449,269 17,958,068 22.20 2014-06-19
1762 2014-06-19 798,997 -3,700 8.46 9,449,269 19,175,928 24.00 2014-06-17
1763 2014-06-18 802,697 -3,027 8.49 9,449,269 19,264,728 24.00 2014-06-16
1764 2014-06-13 805,724 -650 8.53 9,449,269 19,176,231 23.80 2014-06-11
1765 2014-06-12 806,374 500 8.53 9,449,269 19,352,976 24.00 2014-06-10
1766 2014-06-11 805,874 7,742 8.53 9,449,269 19,340,976 24.00 2014-06-09
1767 2014-06-10 798,132 30,025 8.45 9,449,269 19,474,421 24.40 2014-06-06
1768 2014-06-09 768,107 19,050 8.13 9,449,269 18,895,432 24.60 2014-06-05
1769 2014-06-06 749,057 2,700 7.93 9,449,269 17,977,368 24.00 2014-06-04
1770 2014-06-05 746,357 335 7.90 9,449,269 17,763,297 23.80 2014-06-03
1771 2014-06-04 746,022 34,149 7.90 9,449,269 17,606,119 23.60 2014-05-30
1772 2014-06-03 711,873 8,350 7.53 9,449,269 16,942,577 23.80 2014-05-29
1773 2014-05-30 703,523 1,249 7.45 9,449,269 16,743,847 23.80 2014-05-28
1774 2014-05-29 702,274 5,025 7.43 9,449,269 16,573,666 23.60 2014-05-27
1775 2014-05-28 697,249 5,084 7.38 9,449,269 17,012,876 24.40 2014-05-26
1776 2014-05-27 692,165 -5,000 7.33 9,449,269 15,504,496 22.40 2014-05-23
1777 2014-05-26 697,165 18,310 7.38 9,449,269 16,592,527 23.80 2014-05-22
1778 2014-05-23 678,855 850 7.18 9,449,269 14,391,726 21.20 2014-05-21
1779 2014-05-22 678,005 175 7.18 9,449,269 14,373,706 21.20 2014-05-20
1780 2014-05-21 677,830 497 7.17 9,449,269 14,505,562 21.40 2014-05-19
1781 2014-05-20 677,333 -7,150 7.17 9,449,269 14,630,393 21.60 2014-05-16
1782 2014-05-19 684,483 -3,887 7.24 9,449,269 14,921,729 21.80 2014-05-15
1783 2014-05-16 688,370 250 7.28 9,449,269 15,144,140 22.00 2014-05-14
1784 2014-05-15 688,120 3,571 7.28 9,449,269 15,138,640 22.00 2014-05-13
1785 2014-05-14 684,549 -651 7.24 9,449,269 15,333,898 22.40 2014-05-12
1786 2014-05-13 685,200 3,150 7.25 9,449,269 14,526,240 21.20 2014-05-09
1787 2014-05-12 682,050 11,204 7.22 9,449,269 14,595,870 21.40 2014-05-08
1788 2014-05-09 670,846 -2,400 7.10 9,449,269 14,490,274 21.60 2014-05-07
1789 2014-05-08 673,246 285 7.12 9,449,269 14,542,114 21.60 2014-05-05
1790 2014-05-07 672,961 -2,050 7.12 9,449,269 14,805,142 22.00 2014-05-02
1791 2014-05-05 675,011 -1,675 7.14 9,449,269 14,985,244 22.20 2014-04-30
1792 2014-05-02 676,686 5,950 7.16 9,449,269 15,022,429 22.20 2014-04-29
1793 2014-04-30 670,736 -775 7.10 9,449,269 14,890,339 22.20 2014-04-28
1794 2014-04-29 671,511 -1,200 7.11 9,449,269 15,310,451 22.80 2014-04-25
1795 2014-04-28 672,711 162 7.12 9,449,269 15,875,980 23.60 2014-04-24
1796 2014-04-25 672,549 546 7.12 9,449,269 14,527,058 21.60 2014-04-23
1797 2014-04-24 672,003 1,925 7.11 9,449,269 13,977,662 20.80 2014-04-22
1798 2014-04-23 670,078 19,900 7.09 9,449,269 14,741,716 22.00 2014-04-17
1799 2014-04-22 650,178 3,047 6.88 9,449,269 15,474,236 23.80 2014-04-16
1800 2014-04-17 647,131 8,148 6.85 9,449,269 15,789,996 24.40 2014-04-15
1801 2014-04-16 638,983 408,590 6.76 9,449,269 17,380,338 27.20 2014-04-14
1802 2014-04-15 230,393 11,390 14.63 1,574,878 7,096,104 30.80 2014-04-11
1803 2014-04-14 219,003 6,398 13.91 1,574,878 7,008,096 32.00 2014-04-10
1804 2014-04-11 212,605 -11,126 13.50 1,574,878 7,356,133 34.60 2014-04-09
1805 2014-04-10 223,731 -3,506 14.21 1,574,878 8,054,316 36.00 2014-04-08
1806 2014-04-09 227,237 -2,848 14.43 1,574,878 8,180,532 36.00 2014-04-07
1807 2014-04-08 230,085 1,745 14.61 1,574,878 7,592,805 33.00 2014-04-04
1808 2014-04-07 228,340 -1,816 14.50 1,574,878 7,535,220 33.00 2014-04-03
1809 2014-04-04 230,156 -4 14.61 1,574,878 7,595,148 33.00 2014-04-02
1810 2014-04-03 230,160 -6,831 14.61 1,574,878 7,457,184 32.40 2014-04-01
1811 2014-04-02 236,991 941 15.05 1,574,878 7,583,712 32.00 2014-03-31
1812 2014-04-01 236,050 196 14.99 1,574,878 7,884,070 33.40 2014-03-28
1813 2014-03-31 235,854 -2,031 14.98 1,574,878 8,019,036 34.00 2014-03-27
1814 2014-03-28 237,885 -413 15.10 1,574,878 8,468,706 35.60 2014-03-26
1815 2014-03-27 238,298 -27,050 15.13 1,574,878 8,721,707 36.60 2014-03-25
1816 2014-03-26 265,348 4,236 16.85 1,574,878 9,552,528 36.00 2014-03-24
1817 2014-03-25 261,112 6,470 16.58 1,574,878 9,243,365 35.40 2014-03-21
1818 2014-03-24 254,642 -126 16.17 1,574,878 8,810,613 34.60 2014-03-20
1819 2014-03-21 254,768 -1,200 16.18 1,574,878 8,764,019 34.40 2014-03-19
1820 2014-03-20 255,968 3,988 16.25 1,574,878 8,754,106 34.20 2014-03-18
1821 2014-03-19 251,980 15,800 16.00 1,574,878 9,272,864 36.80 2014-03-17
1822 2014-03-18 236,180 -3,860 15.00 1,574,878 11,100,460 47.00 2014-03-14
1823 2014-03-17 240,040 -5,925 15.24 1,574,878 11,905,984 49.60 2014-03-13
1824 2014-03-14 245,965 -1,313 15.62 1,574,878 13,774,040 56.00 2014-03-12
1825 2014-03-13 247,278 -225 15.70 1,574,878 14,589,402 59.00 2014-03-11
1826 2014-03-12 247,503 973 15.72 1,574,878 14,850,180 60.00 2014-03-10
1827 2014-03-11 246,530 -5,163 15.65 1,574,878 14,791,800 60.00 2014-03-07
1828 2014-03-10 251,693 1,289 15.98 1,574,878 14,094,808 56.00 2014-03-06
1829 2014-03-07 250,404 -745 15.90 1,574,878 14,022,624 56.00 2014-03-05
1830 2014-03-06 251,149 2,255 15.95 1,574,878 13,813,195 55.00 2014-03-04
1831 2014-03-05 248,894 2,004 15.80 1,574,878 14,435,852 58.00 2014-03-03
1832 2014-03-04 246,890 -300 15.68 1,574,878 12,838,280 52.00 2014-02-28
1833 2014-03-03 247,190 355 15.70 1,574,878 13,595,450 55.00 2014-02-27
1834 2014-02-28 246,835 -51 15.67 1,574,878 12,341,750 50.00 2014-02-26
1835 2014-02-27 246,886 5,200 15.68 1,574,878 12,591,186 51.00 2014-02-25
1836 2014-02-26 241,686 -5,350 15.35 1,574,878 13,051,044 54.00 2014-02-24
1837 2014-02-25 247,036 -1,025 15.69 1,574,878 11,264,842 45.60 2014-02-21
1838 2014-02-24 248,061 -52 15.75 1,574,878 11,013,908 44.40 2014-02-20
1839 2014-02-21 248,113 -125 15.75 1,574,878 11,016,217 44.40 2014-02-19
1840 2014-02-20 248,238 -900 15.76 1,574,878 11,170,710 45.00 2014-02-18
1841 2014-02-19 249,138 6,600 15.82 1,574,878 11,360,693 45.60 2014-02-17
1842 2014-02-18 242,538 9,875 15.40 1,574,878 11,059,733 45.60 2014-02-14
1843 2014-02-14 232,663 3,471 14.77 1,574,878 10,283,705 44.20 2014-02-12
1844 2014-02-13 229,192 -577 14.55 1,574,878 9,992,771 43.60 2014-02-11
1845 2014-02-12 229,769 547 14.59 1,574,878 10,293,651 44.80 2014-02-10
1846 2014-02-11 229,222 125 14.55 1,574,878 10,039,924 43.80 2014-02-07
1847 2014-02-10 229,097 1,200 14.55 1,574,878 9,896,990 43.20 2014-02-06
1848 2014-02-07 227,897 1,042 14.47 1,574,878 9,845,150 43.20 2014-02-05
1849 2014-02-06 226,855 171 14.40 1,574,878 9,618,652 42.40 2014-02-04
1850 2014-02-05 226,684 347 14.39 1,574,878 9,747,412 43.00 2014-01-29
1851 2014-02-04 226,337 340 14.37 1,574,878 9,415,619 41.60 2014-01-28
1852 2014-01-29 225,997 975 14.35 1,574,878 9,356,276 41.40 2014-01-27
1853 2014-01-28 225,022 -400 14.29 1,574,878 9,540,933 42.40 2014-01-24
1854 2014-01-27 225,422 2,840 14.31 1,574,878 10,053,821 44.60 2014-01-23
1855 2014-01-24 222,582 19,491 14.13 1,574,878 10,149,739 45.60 2014-01-22
1856 2014-01-23 203,091 499 12.90 1,574,878 14,622,552 72.00 2014-01-21
1857 2014-01-22 202,592 388 12.86 1,574,878 14,384,032 71.00 2014-01-20
1858 2014-01-21 202,204 -226 12.84 1,574,878 14,760,892 73.00 2014-01-17
1859 2014-01-20 202,430 -514 12.85 1,574,878 14,574,960 72.00 2014-01-16
1860 2014-01-17 202,944 1,625 12.89 1,574,878 14,814,912 73.00 2014-01-15
1861 2014-01-16 201,319 1,475 12.78 1,574,878 14,696,287 73.00 2014-01-14
1862 2014-01-15 199,844 2,124 12.69 1,574,878 15,188,144 76.00 2014-01-13
1863 2014-01-14 197,720 -275 12.55 1,574,878 15,026,720 76.00 2014-01-10
1864 2014-01-13 197,995 250 12.57 1,574,878 14,849,625 75.00 2014-01-09
1865 2014-01-10 197,745 -3 12.56 1,574,878 15,028,620 76.00 2014-01-08
1866 2014-01-09 197,748 800 12.56 1,574,878 15,226,596 77.00 2014-01-07
1867 2014-01-08 196,948 100 12.51 1,574,878 15,952,788 81.00 2014-01-06
1868 2014-01-07 196,848 1,550 12.50 1,574,878 15,354,144 78.00 2014-01-03
1869 2014-01-06 195,298 -275 12.40 1,574,878 15,037,946 77.00 2014-01-02
1870 2014-01-03 195,573 -339 12.42 1,574,878 14,667,975 75.00 2013-12-30
1871 2014-01-02 195,912 3,200 12.44 1,574,878 14,497,488 74.00 2013-12-27
1872 2013-12-30 192,712 550 12.24 1,574,878 13,682,552 71.00 2013-12-23
1873 2013-12-27 192,162 3,200 12.20 1,574,878 14,796,474 77.00 2013-12-20
1874 2013-12-20 188,962 250 12.00 1,574,878 14,927,998 79.00 2013-12-18
1875 2013-12-19 188,712 297 11.98 1,574,878 14,908,248 79.00 2013-12-17
1876 2013-12-18 188,415 200 11.96 1,574,878 14,884,785 79.00 2013-12-16
1877 2013-12-17 188,215 -9 11.95 1,574,878 14,868,985 79.00 2013-12-13
1878 2013-12-16 188,224 -101 14.34 1,312,428 14,681,472 78.00 2013-12-12
1879 2013-12-13 188,325 600 14.35 1,312,428 14,689,350 78.00 2013-12-11
1880 2013-12-12 187,725 1,820 14.30 1,312,428 15,581,175 83.00 2013-12-10
1881 2013-12-11 185,905 -75 14.16 1,312,428 14,686,495 79.00 2013-12-09
1882 2013-12-10 185,980 350 14.17 1,312,428 14,506,440 78.00 2013-12-06
1883 2013-12-09 185,630 -976 14.14 1,312,428 14,664,770 79.00 2013-12-05
1884 2013-12-06 186,606 17 14.22 1,312,428 14,555,268 78.00 2013-12-04
1885 2013-12-05 186,589 -153 14.22 1,312,428 14,740,531 79.00 2013-12-03
1886 2013-12-04 186,742 2,250 14.23 1,312,428 14,752,618 79.00 2013-12-02
1887 2013-12-03 184,492 50 14.06 1,312,428 14,759,360 80.00 2013-11-29
1888 2013-12-02 184,442 -55 14.05 1,312,428 15,124,244 82.00 2013-11-28
1889 2013-11-29 184,497 -1,495 14.06 1,312,428 15,682,245 85.00 2013-11-27
1890 2013-11-28 185,992 -1,150 14.17 1,312,428 15,065,352 81.00 2013-11-26
1891 2013-11-27 187,142 -138 14.26 1,312,428 15,345,644 82.00 2013-11-25
1892 2013-11-26 187,280 1,875 14.27 1,312,428 14,982,400 80.00 2013-11-22
1893 2013-11-25 185,405 3,525 14.13 1,312,428 15,203,210 82.00 2013-11-21
1894 2013-11-22 181,880 150 13.86 1,312,428 16,005,440 88.00 2013-11-20
1895 2013-11-21 181,730 450 13.85 1,312,428 15,992,240 88.00 2013-11-19
1896 2013-11-20 181,280 2,768 13.81 1,312,428 15,952,640 88.00 2013-11-18
1897 2013-11-19 178,512 -377 13.60 1,312,428 15,887,568 89.00 2013-11-15
1898 2013-11-18 178,889 3,025 13.63 1,312,428 15,742,232 88.00 2013-11-14
1899 2013-11-15 175,864 -23 13.40 1,312,428 15,476,032 88.00 2013-11-13
1900 2013-11-14 175,887 824 13.40 1,312,428 15,653,943 89.00 2013-11-12
1901 2013-11-13 175,063 -663 13.34 1,312,428 15,580,607 89.00 2013-11-11
1902 2013-11-12 175,726 4,350 13.39 1,312,428 15,639,614 89.00 2013-11-08
1903 2013-11-11 171,376 2,450 13.06 1,312,428 16,794,848 98.00 2013-11-07
1904 2013-11-08 168,926 50 12.87 1,312,428 16,723,674 99.00 2013-11-06
1905 2013-11-07 168,876 8,250 12.87 1,312,428 17,563,104 104.0 2013-11-05
1906 2013-11-06 160,626 4,345 12.24 1,312,428 16,705,104 104.0 2013-11-04
1907 2013-11-05 156,281 -1,681 11.91 1,312,428 20,629,092 132.0 2013-11-01
1908 2013-11-04 157,962 58 12.04 1,312,428 19,587,288 124.0 2013-10-31
1909 2013-11-01 157,904 -375 12.03 1,312,428 15,474,592 98.00 2013-10-30
1910 2013-10-31 158,279 -53 12.06 1,312,428 15,827,900 100.0 2013-10-29
1911 2013-10-30 158,332 -79 12.06 1,312,428 15,833,200 100.0 2013-10-28
1912 2013-10-29 158,411 -1,626 12.07 1,312,428 15,524,278 98.00 2013-10-25
1913 2013-10-28 160,037 -625 12.19 1,312,428 15,363,552 96.00 2013-10-24
1914 2013-10-25 160,662 -3,750 12.24 1,312,428 14,298,918 89.00 2013-10-23
1915 2013-10-24 164,412 724 12.53 1,312,428 14,797,080 90.00 2013-10-22
1916 2013-10-23 163,688 -1,269 12.47 1,312,428 13,913,480 85.00 2013-10-21
1917 2013-10-22 164,957 -754 12.57 1,312,428 14,846,130 90.00 2013-10-18
1918 2013-10-21 165,711 1,725 12.63 1,312,428 14,913,990 90.00 2013-10-17
1919 2013-10-18 163,986 -2,004 12.49 1,312,428 13,610,838 83.00 2013-10-16
1920 2013-10-17 165,990 -136 12.65 1,312,428 13,279,200 80.00 2013-10-15
1921 2013-10-16 166,126 -501 12.66 1,312,428 13,290,080 80.00 2013-10-11
1922 2013-10-15 166,627 -65 12.70 1,312,428 12,663,652 76.00 2013-10-10
1923 2013-10-11 166,692 -125 12.70 1,312,428 13,335,360 80.00 2013-10-09
1924 2013-10-10 166,817 -541 12.71 1,312,428 12,344,458 74.00 2013-10-08
1925 2013-10-09 167,358 -29 12.75 1,312,428 12,049,776 72.00 2013-10-07
1926 2013-10-03 167,387 550 12.75 1,312,428 12,051,864 72.00 2013-09-30
1927 2013-10-02 166,837 -104 12.71 1,312,428 12,846,449 77.00 2013-09-27
1928 2013-09-30 166,941 -2 12.72 1,312,428 12,854,457 77.00 2013-09-26
1929 2013-09-27 166,943 -50 12.72 1,312,428 12,854,611 77.00 2013-09-25
1930 2013-09-24 166,993 462 12.72 1,312,428 12,691,468 76.00 2013-09-19
1931 2013-09-23 166,531 75 12.69 1,312,428 12,656,356 76.00 2013-09-18
1932 2013-09-19 166,456 -2 12.68 1,312,428 12,983,568 78.00 2013-09-17
1933 2013-09-18 166,458 -1,058 12.68 1,312,428 12,650,808 76.00 2013-09-16
1934 2013-09-17 167,516 -50 12.76 1,312,428 12,731,216 76.00 2013-09-13
1935 2013-09-16 167,566 -826 12.77 1,312,428 12,902,582 77.00 2013-09-12
1936 2013-09-13 168,392 49 12.83 1,312,428 13,134,576 78.00 2013-09-11
1937 2013-09-12 168,343 -2 12.83 1,312,428 13,804,126 82.00 2013-09-10
1938 2013-09-11 168,345 -409 12.83 1,312,428 13,130,910 78.00 2013-09-09
1939 2013-09-10 168,754 47 12.86 1,312,428 13,500,320 80.00 2013-09-06
1940 2013-09-09 168,707 -688 12.85 1,312,428 13,833,974 82.00 2013-09-05
1941 2013-09-06 169,395 -32 12.91 1,312,428 13,551,600 80.00 2013-09-04
1942 2013-09-05 169,427 -252 12.91 1,312,428 13,384,733 79.00 2013-09-03
1943 2013-09-04 169,679 188 12.93 1,312,428 12,895,604 76.00 2013-09-02
1944 2013-09-02 169,491 -5 12.91 1,312,428 13,220,298 78.00 2013-08-29
1945 2013-08-30 169,496 -650 12.91 1,312,428 13,220,688 78.00 2013-08-28
1946 2013-08-29 170,146 -250 12.96 1,312,428 13,781,826 81.00 2013-08-27
1947 2013-08-28 170,396 -252 12.98 1,312,428 13,972,472 82.00 2013-08-26
1948 2013-08-27 170,648 -1,075 13.00 1,312,428 14,163,784 83.00 2013-08-23
1949 2013-08-26 171,723 -189 13.08 1,312,428 14,253,009 83.00 2013-08-22
1950 2013-08-23 171,912 -3 13.10 1,312,428 13,409,136 78.00 2013-08-21
1951 2013-08-22 171,915 -500 13.10 1,312,428 13,409,370 78.00 2013-08-20
1952 2013-08-21 172,415 -225 13.14 1,312,428 13,448,370 78.00 2013-08-19
1953 2013-08-20 172,640 -1 13.15 1,312,428 13,465,920 78.00 2013-08-16
1954 2013-08-19 172,641 -277 13.15 1,312,428 13,983,921 81.00 2013-08-15
1955 2013-08-16 172,918 -1,425 13.18 1,312,428 13,487,604 78.00 2013-08-13
1956 2013-08-15 174,343 173 13.28 1,312,428 13,250,068 76.00 2013-08-12
1957 2013-08-13 174,170 -26 13.27 1,312,428 13,933,600 80.00 2013-08-09
1958 2013-08-09 174,196 -150 13.27 1,312,428 13,238,896 76.00 2013-08-07
1959 2013-08-08 174,346 401 18.60 937,428 13,075,950 75.00 2013-08-06
1960 2013-08-06 173,945 -1,200 18.56 937,428 13,567,710 78.00 2013-08-02
1961 2013-08-05 175,145 375 18.68 937,428 13,486,165 77.00 2013-08-01
1962 2013-08-02 174,770 48 18.64 937,428 13,282,520 76.00 2013-07-31
1963 2013-08-01 174,722 -33 18.64 937,428 13,628,316 78.00 2013-07-30
1964 2013-07-31 174,755 275 18.64 937,428 12,931,870 74.00 2013-07-29
1965 2013-07-30 174,480 100 18.61 937,428 13,086,000 75.00 2013-07-26
1966 2013-07-26 174,380 195 18.60 937,428 13,252,880 76.00 2013-07-24
1967 2013-07-25 174,185 -1,950 18.58 937,428 13,586,430 78.00 2013-07-23
1968 2013-07-23 176,135 -225 18.79 937,428 12,681,720 72.00 2013-07-19
1969 2013-07-22 176,360 -500 18.81 937,428 12,345,200 70.00 2013-07-18
1970 2013-07-18 176,860 -55 18.87 937,428 12,026,480 68.00 2013-07-16
1971 2013-07-17 176,915 -5 18.87 937,428 12,560,965 71.00 2013-07-15
1972 2013-07-16 176,920 150 18.87 937,428 12,561,320 71.00 2013-07-12
1973 2013-07-15 176,770 4,524 18.86 937,428 12,020,360 68.00 2013-07-11
1974 2013-07-12 172,246 -4 18.37 937,428 11,884,974 69.00 2013-07-10
1975 2013-07-11 172,250 275 18.37 937,428 12,229,750 71.00 2013-07-09
1976 2013-07-08 171,975 -31 18.35 937,428 13,242,075 77.00 2013-07-04
1977 2013-07-05 172,006 122 18.35 937,428 13,932,486 81.00 2013-07-03
1978 2013-07-04 171,884 348 18.34 937,428 13,578,836 79.00 2013-07-02
1979 2013-07-03 171,536 897 18.30 937,428 14,237,488 83.00 2013-06-28
1980 2013-07-02 170,639 190 18.20 937,428 13,821,759 81.00 2013-06-27
1981 2013-06-28 170,449 50 18.18 937,428 13,635,920 80.00 2013-06-26
1982 2013-06-27 170,399 280 18.18 937,428 13,631,920 80.00 2013-06-25
1983 2013-06-26 170,119 550 18.15 937,428 12,588,806 74.00 2013-06-24
1984 2013-06-25 169,569 -951 18.09 937,428 12,887,244 76.00 2013-06-21
1985 2013-06-24 170,520 -75 18.19 937,428 13,641,600 80.00 2013-06-20
1986 2013-06-21 170,595 -3 18.20 937,428 13,647,600 80.00 2013-06-19
1987 2013-06-20 170,598 -2,504 18.20 937,428 13,647,840 80.00 2013-06-18
1988 2013-06-19 173,102 -1,075 18.47 937,428 14,367,466 83.00 2013-06-17
1989 2013-06-18 174,177 -121 18.58 937,428 13,934,160 80.00 2013-06-14
1990 2013-06-17 174,298 32 18.59 937,428 14,466,734 83.00 2013-06-13
1991 2013-06-14 174,266 -50 18.59 937,428 14,812,610 85.00 2013-06-11
1992 2013-06-13 174,316 -7 18.60 937,428 14,468,228 83.00 2013-06-10
1993 2013-06-11 174,323 -51 18.60 937,428 14,817,455 85.00 2013-06-07
1994 2013-06-10 174,374 -250 18.60 937,428 14,821,790 85.00 2013-06-06
1995 2013-06-07 174,624 427 18.63 937,428 14,668,416 84.00 2013-06-05
1996 2013-06-06 174,197 -35 18.58 937,428 15,155,139 87.00 2013-06-04
1997 2013-06-05 174,232 -340 18.59 937,428 14,809,720 85.00 2013-06-03
1998 2013-06-04 174,572 -50 18.62 937,428 15,536,908 89.00 2013-05-31
1999 2013-06-03 174,622 100 18.63 937,428 15,366,736 88.00 2013-05-30
2000 2013-05-31 174,522 -275 18.62 937,428 15,357,936 88.00 2013-05-29
2001 2013-05-30 174,797 575 18.65 937,428 14,857,745 85.00 2013-05-28
2002 2013-05-29 174,222 -50 18.59 937,428 14,983,092 86.00 2013-05-27
2003 2013-05-28 174,272 527 18.59 937,428 15,161,664 87.00 2013-05-24
2004 2013-05-27 173,745 -175 18.53 937,428 15,115,815 87.00 2013-05-23
2005 2013-05-24 173,920 -50 18.55 937,428 15,478,880 89.00 2013-05-22
2006 2013-05-23 173,970 -14 18.56 937,428 15,309,360 88.00 2013-05-21
2007 2013-05-22 173,984 -283 18.56 937,428 15,310,592 88.00 2013-05-20
2008 2013-05-21 174,267 628 18.59 937,428 15,335,496 88.00 2013-05-16
2009 2013-05-20 173,639 -532 18.52 937,428 15,280,232 88.00 2013-05-15
2010 2013-05-14 174,171 497 18.58 937,428 16,197,903 93.00 2013-05-10
2011 2013-05-13 173,674 -250 18.53 937,428 14,935,964 86.00 2013-05-09
2012 2013-05-10 173,924 26 18.55 937,428 15,305,312 88.00 2013-05-08
2013 2013-05-09 173,898 50 18.55 937,428 14,955,228 86.00 2013-05-07
2014 2013-05-08 173,848 -14 18.55 937,428 14,950,928 86.00 2013-05-06
2015 2013-05-07 173,862 -32 18.55 937,428 14,952,132 86.00 2013-05-03
2016 2013-05-06 173,894 211 18.55 937,428 14,954,884 86.00 2013-05-02
2017 2013-05-03 173,683 -44 18.53 937,428 14,936,738 86.00 2013-04-30
2018 2013-05-02 173,727 -50 18.53 937,428 15,287,976 88.00 2013-04-29
2019 2013-04-30 173,777 262 18.54 937,428 15,639,930 90.00 2013-04-26
2020 2013-04-29 173,515 94 18.51 937,428 15,616,350 90.00 2013-04-25
2021 2013-04-26 173,421 -14 18.50 937,428 15,087,627 87.00 2013-04-24
2022 2013-04-25 173,435 -50 18.50 937,428 15,262,280 88.00 2013-04-23
2023 2013-04-24 173,485 4,025 18.51 937,428 15,613,650 90.00 2013-04-22
2024 2013-04-23 169,460 -180 18.08 937,428 14,743,020 87.00 2013-04-19
2025 2013-04-19 169,640 700 18.10 937,428 15,097,960 89.00 2013-04-17
2026 2013-04-18 168,940 -230 18.02 937,428 14,866,720 88.00 2013-04-16
2027 2013-04-15 169,170 -250 18.05 937,428 15,225,300 90.00 2013-04-11
2028 2013-04-12 169,420 -150 18.07 937,428 15,586,640 92.00 2013-04-10
2029 2013-04-11 169,570 -5 18.09 937,428 15,261,300 90.00 2013-04-09
2030 2013-04-10 169,575 -25 18.09 937,428 14,922,600 88.00 2013-04-08
2031 2013-04-09 169,600 -12 18.09 937,428 15,094,400 89.00 2013-04-05
2032 2013-04-08 169,612 48 18.09 937,428 15,265,080 90.00 2013-04-03
2033 2013-04-05 169,564 -154 18.09 937,428 15,939,016 94.00 2013-04-02
2034 2013-04-03 169,718 -475 18.10 937,428 15,274,620 90.00 2013-03-28
2035 2013-03-28 170,193 100 18.16 937,428 16,338,528 96.00 2013-03-26
2036 2013-03-27 170,093 -1 18.14 937,428 16,499,021 97.00 2013-03-25
2037 2013-03-26 170,094 436 18.14 937,428 16,839,306 99.00 2013-03-22
2038 2013-03-25 169,658 123 18.10 937,428 15,608,536 92.00 2013-03-21
2039 2013-03-22 169,535 -173 18.09 937,428 15,427,685 91.00 2013-03-20
2040 2013-03-20 169,708 417 18.10 937,428 15,443,428 91.00 2013-03-18
2041 2013-03-19 169,291 -52 21.67 781,228 15,913,354 94.00 2013-03-15
2042 2013-03-15 169,343 499 21.68 781,228 16,256,928 96.00 2013-03-13
2043 2013-03-14 168,844 780 21.61 781,228 15,871,336 94.00 2013-03-12
2044 2013-03-13 168,064 548 21.51 781,228 16,638,336 99.00 2013-03-11
2045 2013-03-12 167,516 -434 21.44 781,228 16,416,568 98.00 2013-03-08
2046 2013-03-11 167,950 -43 21.50 781,228 15,787,300 94.00 2013-03-07
2047 2013-03-08 167,993 -475 21.50 781,228 15,791,342 94.00 2013-03-06
2048 2013-03-07 168,468 100 21.56 781,228 16,172,928 96.00 2013-03-05
2049 2013-03-06 168,368 -6 21.55 781,228 16,163,328 96.00 2013-03-04
2050 2013-03-05 168,374 -319 21.55 781,228 16,163,904 96.00 2013-03-01
2051 2013-03-04 168,693 -478 21.59 781,228 16,363,221 97.00 2013-02-28
2052 2013-03-01 169,171 -1,134 21.65 781,228 16,409,587 97.00 2013-02-27
2053 2013-02-28 170,305 6,774 21.80 781,228 17,371,110 102.0 2013-02-26
2054 2013-02-27 163,531 179 20.93 781,228 16,680,162 102.0 2013-02-25
2055 2013-02-26 163,352 16,015 20.91 781,228 17,968,720 110.0 2013-02-22
2056 2013-02-25 147,337 5,825 18.86 781,228 15,028,374 102.0 2013-02-21
2057 2013-02-22 141,512 452 18.11 781,228 13,868,176 98.00 2013-02-20
2058 2013-02-21 141,060 -25 18.06 781,228 13,541,760 96.00 2013-02-19
2059 2013-02-20 141,085 -31 18.06 781,228 13,544,160 96.00 2013-02-18
2060 2013-02-19 141,116 261 18.06 781,228 13,547,136 96.00 2013-02-15
2061 2013-02-18 140,855 200 18.03 781,228 13,240,370 94.00 2013-02-14
2062 2013-02-15 140,655 -475 18.00 781,228 13,502,880 96.00 2013-02-08
2063 2013-02-14 141,130 -275 18.07 781,228 13,689,610 97.00 2013-02-07
2064 2013-02-08 141,405 25 18.10 781,228 13,150,665 93.00 2013-02-06
2065 2013-02-07 141,380 -316 18.10 781,228 13,148,340 93.00 2013-02-05
2066 2013-02-06 141,696 588 18.14 781,228 13,177,728 93.00 2013-02-04
2067 2013-02-05 141,108 61 18.06 781,228 13,405,260 95.00 2013-02-01
2068 2013-02-04 141,047 1,717 18.05 781,228 13,540,512 96.00 2013-01-31
2069 2013-02-01 139,330 417 17.83 781,228 14,211,660 102.0 2013-01-30
2070 2013-01-31 138,913 453 17.78 781,228 13,891,300 100.0 2013-01-29
2071 2013-01-30 138,460 -351 17.72 781,228 14,399,840 104.0 2013-01-28
2072 2013-01-29 138,811 -85 17.77 781,228 14,436,344 104.0 2013-01-25
2073 2013-01-28 138,896 426 17.78 781,228 15,000,768 108.0 2013-01-24
2074 2013-01-25 138,470 1,347 17.72 781,228 15,785,580 114.0 2013-01-23
2075 2013-01-24 137,123 207 17.55 781,228 13,575,177 99.00 2013-01-22
2076 2013-01-23 136,916 23 17.53 781,228 13,965,432 102.0 2013-01-21
2077 2013-01-22 136,893 512 17.52 781,228 13,689,300 100.0 2013-01-18
2078 2013-01-21 136,381 144 17.46 781,228 13,638,100 100.0 2013-01-17
2079 2013-01-18 136,237 748 17.44 781,228 13,623,700 100.0 2013-01-16
2080 2013-01-17 135,489 636 17.34 781,228 14,090,856 104.0 2013-01-15
2081 2013-01-16 134,853 -1,693 17.26 781,228 14,024,712 104.0 2013-01-14
2082 2013-01-15 136,546 74 17.48 781,228 14,746,968 108.0 2013-01-11
2083 2013-01-14 136,472 1,750 17.47 781,228 15,284,864 112.0 2013-01-10
2084 2013-01-11 134,722 342 17.24 781,228 14,819,420 110.0 2013-01-09
2085 2013-01-10 134,380 -200 17.20 781,228 14,781,800 110.0 2013-01-08
2086 2013-01-09 134,580 -728 17.23 781,228 15,342,120 114.0 2013-01-07
2087 2013-01-08 135,308 -176 17.32 781,228 15,425,112 114.0 2013-01-04
2088 2013-01-07 135,484 721 17.34 781,228 15,716,144 116.0 2013-01-03
2089 2013-01-04 134,763 -153 17.25 781,228 15,632,508 116.0 2013-01-02
2090 2013-01-03 134,916 -398 17.27 781,228 13,491,600 100.0 2012-12-28
2091 2013-01-02 135,314 -1,520 17.32 781,228 13,531,400 100.0 2012-12-27
2092 2012-12-28 136,834 60 17.52 781,228 13,272,898 97.00 2012-12-21
2093 2012-12-27 136,774 -26 17.51 781,228 13,540,626 99.00 2012-12-20
2094 2012-12-21 136,800 -620 17.51 781,228 13,406,400 98.00 2012-12-19
2095 2012-12-20 137,420 -1,424 17.59 781,228 13,742,000 100.0 2012-12-18
2096 2012-12-19 138,844 -971 17.77 781,228 13,745,556 99.00 2012-12-17
2097 2012-12-18 139,815 -555 17.90 781,228 13,981,500 100.0 2012-12-14
2098 2012-12-17 140,370 -31 17.97 781,228 13,756,260 98.00 2012-12-13
2099 2012-12-14 140,401 -453 17.97 781,228 14,040,100 100.0 2012-12-12
2100 2012-12-13 140,854 -538 18.03 781,228 13,944,546 99.00 2012-12-11
2101 2012-12-12 141,392 -485 18.10 781,228 14,421,984 102.0 2012-12-10
2102 2012-12-11 141,877 50 18.16 781,228 13,620,192 96.00 2012-12-07
2103 2012-12-10 141,827 -191 18.15 781,228 13,331,738 94.00 2012-12-06
2104 2012-12-07 142,018 -1,058 20.49 692,978 12,923,638 91.00 2012-12-05
2105 2012-12-06 143,076 -13 20.65 692,978 13,162,992 92.00 2012-12-04
2106 2012-12-05 143,089 1,008 20.65 692,978 13,307,277 93.00 2012-12-03
2107 2012-12-04 142,081 -178 20.50 692,978 12,645,209 89.00 2012-11-30
2108 2012-12-03 142,259 21 20.53 692,978 12,661,051 89.00 2012-11-29
2109 2012-11-30 142,238 -2,455,690 20.53 692,978 12,801,420 90.00 2012-11-28
2110 2012-11-16 2,597,928 2,468,032 374.89 692,978 322,143,072 124.0 2012-11-14
2111 2012-11-15 129,896 4,117 18.74 692,978 16,107,104 124.0 2012-11-13
2112 2012-11-14 125,779 -539 18.15 692,978 17,609,060 140.0 2012-11-12
2113 2012-11-13 126,318 -809 18.23 692,978 18,695,064 148.0 2012-11-09
2114 2012-11-12 127,127 -354 18.35 692,978 18,814,796 148.0 2012-11-08
2115 2012-11-09 127,481 -76 18.40 692,978 16,827,492 132.0 2012-11-07
2116 2012-11-08 127,557 344 18.41 692,978 17,347,752 136.0 2012-11-06
2117 2012-11-07 127,213 2,203 18.36 692,978 17,809,820 140.0 2012-11-05
2118 2012-11-06 125,010 -2,089 18.04 692,978 18,501,480 148.0 2012-11-02
2119 2012-11-05 127,099 374 18.34 692,978 15,251,880 120.0 2012-11-01
2120 2012-11-02 126,725 -190 18.29 692,978 15,207,000 120.0 2012-10-31
2121 2012-11-01 126,915 -28 18.31 692,978 15,229,800 120.0 2012-10-30
2122 2012-10-31 126,943 -319 18.32 692,978 15,233,160 120.0 2012-10-29
2123 2012-10-30 127,262 -2,851 18.36 692,978 15,780,488 124.0 2012-10-26
2124 2012-10-29 130,113 1,443 18.78 692,978 16,134,012 124.0 2012-10-25
2125 2012-10-26 128,670 1,180 18.57 692,978 15,440,400 120.0 2012-10-24
2126 2012-10-25 127,490 -420 18.40 692,978 16,318,720 128.0 2012-10-22
2127 2012-10-24 127,910 561 18.46 692,978 15,860,840 124.0 2012-10-19
2128 2012-10-22 127,349 -273 18.38 692,978 16,300,672 128.0 2012-10-18
2129 2012-10-19 127,622 -1,070 18.42 692,978 16,335,616 128.0 2012-10-17
2130 2012-10-18 128,692 -502 18.57 692,978 15,443,040 120.0 2012-10-16
2131 2012-10-17 129,194 117 18.64 692,978 15,503,280 120.0 2012-10-15
2132 2012-10-16 129,077 -1,796 18.63 692,978 15,489,240 120.0 2012-10-12
2133 2012-10-15 130,873 -597 18.89 692,978 15,704,760 120.0 2012-10-11
2134 2012-10-12 131,470 -2,726 18.97 692,978 16,302,280 124.0 2012-10-10
2135 2012-10-11 134,196 -2,420 19.37 692,978 16,640,304 124.0 2012-10-09
2136 2012-10-10 136,616 463 19.71 692,978 19,126,240 140.0 2012-10-08
2137 2012-10-09 136,153 1,509 19.65 692,978 19,606,032 144.0 2012-10-05
2138 2012-10-08 134,644 -2,282 19.43 692,978 19,388,736 144.0 2012-10-04
2139 2012-10-05 136,926 -138 19.76 692,978 20,265,048 148.0 2012-10-03
2140 2012-10-04 137,064 849 19.78 692,978 20,285,472 148.0 2012-09-28
2141 2012-10-03 136,215 924 19.66 692,978 20,159,820 148.0 2012-09-27
2142 2012-09-28 135,291 -668 19.52 692,978 20,023,068 148.0 2012-09-26
2143 2012-09-27 135,959 -542 19.62 692,978 20,121,932 148.0 2012-09-25
2144 2012-09-26 136,501 157 19.70 692,978 19,656,144 144.0 2012-09-24
2145 2012-09-25 136,344 -1,026 19.68 692,978 20,178,912 148.0 2012-09-21
2146 2012-09-24 137,370 -449 19.82 692,978 20,880,240 152.0 2012-09-20
2147 2012-09-21 137,819 1,160 19.89 692,978 18,743,384 136.0 2012-09-19
2148 2012-09-20 136,659 -338 19.72 692,978 19,132,260 140.0 2012-09-18
2149 2012-09-19 136,997 9 19.77 692,978 19,727,568 144.0 2012-09-17
2150 2012-09-18 136,988 2,809 19.77 692,978 20,274,224 148.0 2012-09-14
2151 2012-09-17 134,179 199 19.36 692,978 18,785,060 140.0 2012-09-13
2152 2012-09-14 133,980 65 19.33 692,978 17,149,440 128.0 2012-09-12
2153 2012-09-13 133,915 -124 19.32 692,978 17,676,780 132.0 2012-09-11
2154 2012-09-12 134,039 -1,438 19.34 692,978 18,229,304 136.0 2012-09-10
2155 2012-09-11 135,477 177 19.55 692,978 18,424,872 136.0 2012-09-07
2156 2012-09-10 135,300 -209 19.52 692,978 18,400,800 136.0 2012-09-06
2157 2012-09-07 135,509 -1,198 19.55 692,978 17,887,188 132.0 2012-09-05
2158 2012-09-06 136,707 269 19.73 692,978 17,498,496 128.0 2012-09-04
2159 2012-09-05 136,438 3,961 19.69 692,978 19,101,320 140.0 2012-09-03
2160 2012-09-04 132,477 -148 19.12 692,978 20,136,504 152.0 2012-08-31
2161 2012-09-03 132,625 1,572 19.14 692,978 20,159,000 152.0 2012-08-30
2162 2012-08-31 131,053 231 18.91 692,978 19,920,056 152.0 2012-08-29
2163 2012-08-30 130,822 3,714 18.88 692,978 20,408,232 156.0 2012-08-28
2164 2012-08-29 127,108 -1,025 18.34 692,978 21,354,144 168.0 2012-08-27
2165 2012-08-28 128,133 1,804 18.49 692,978 20,501,280 160.0 2012-08-24
2166 2012-08-27 126,329 -1,891 18.23 692,978 19,707,324 156.0 2012-08-23
2167 2012-08-24 128,220 1,257 18.50 692,978 19,489,440 152.0 2012-08-22
2168 2012-08-23 126,963 -275 18.32 692,978 19,806,228 156.0 2012-08-21
2169 2012-08-22 127,238 160 18.36 692,978 19,849,128 156.0 2012-08-20
2170 2012-08-21 127,078 1,171 18.34 692,978 19,824,168 156.0 2012-08-17
2171 2012-08-20 125,907 2,817 18.17 692,978 19,641,492 156.0 2012-08-16
2172 2012-08-17 123,090 2,782 17.76 692,978 19,202,040 156.0 2012-08-15
2173 2012-08-16 120,308 1,503 17.36 692,978 19,249,280 160.0 2012-08-14
2174 2012-08-15 118,805 1,740 17.14 692,978 18,533,580 156.0 2012-08-13
2175 2012-08-14 117,065 2,661 16.89 692,978 19,666,920 168.0 2012-08-10
2176 2012-08-13 114,404 2,872 16.51 692,978 19,677,488 172.0 2012-08-09
2177 2012-08-10 111,532 288 16.09 692,978 20,075,760 180.0 2012-08-08
2178 2012-08-09 111,244 91 16.05 692,978 20,468,896 184.0 2012-08-07
2179 2012-08-08 111,153 567 16.04 692,978 20,896,764 188.0 2012-08-06
2180 2012-08-07 110,586 -518 15.96 692,978 20,790,168 188.0 2012-08-03
2181 2012-08-06 111,104 2,456 16.03 692,978 20,887,552 188.0 2012-08-02
2182 2012-08-03 108,648 4,940 15.68 692,978 23,033,376 212.0 2012-08-01
2183 2012-08-02 103,708 4,182 14.97 692,978 25,719,584 248.0 2012-07-31
2184 2012-08-01 99,526 -53 14.36 692,978 24,284,344 244.0 2012-07-30
2185 2012-07-31 99,579 93 14.37 692,978 24,695,592 248.0 2012-07-27
2186 2012-07-30 99,486 920 14.36 692,978 24,672,528 248.0 2012-07-26
2187 2012-07-27 98,566 -167 14.22 692,978 25,232,896 256.0 2012-07-25
2188 2012-07-26 98,733 -25 14.25 692,978 26,855,376 272.0 2012-07-24
2189 2012-07-25 98,758 275 14.25 692,978 22,911,856 232.0 2012-07-23
2190 2012-07-24 98,483 43 14.21 692,978 23,635,920 240.0 2012-07-20
2191 2012-07-23 98,440 115 14.21 692,978 23,625,600 240.0 2012-07-19
2192 2012-07-20 98,325 194 14.19 692,978 24,384,600 248.0 2012-07-18
2193 2012-07-19 98,131 -142 14.16 692,978 24,729,012 252.0 2012-07-17
2194 2012-07-18 98,273 227 14.18 692,978 23,585,520 240.0 2012-07-16
2195 2012-07-17 98,046 20 14.15 692,978 23,531,040 240.0 2012-07-13
2196 2012-07-16 98,026 -304 14.15 692,978 23,526,240 240.0 2012-07-12
2197 2012-07-13 98,330 -23 14.19 692,978 23,599,200 240.0 2012-07-11
2198 2012-07-12 98,353 57 14.19 692,978 23,604,720 240.0 2012-07-10
2199 2012-07-11 98,296 441 14.18 692,978 23,984,224 244.0 2012-07-09
2200 2012-07-10 97,855 1,014 14.12 692,978 24,659,460 252.0 2012-07-06
2201 2012-07-09 96,841 372 13.97 692,978 24,403,932 252.0 2012-07-05
2202 2012-07-06 96,469 101 13.92 692,978 27,783,072 288.0 2012-07-04
2203 2012-07-05 96,368 -321 13.91 692,978 28,910,400 300.0 2012-07-03
2204 2012-07-04 96,689 -22 13.95 692,978 29,393,456 304.0 2012-06-29
2205 2012-07-03 96,711 420 13.96 692,978 29,013,300 300.0 2012-06-28
2206 2012-06-29 96,291 280 13.90 692,978 30,427,956 316.0 2012-06-27
2207 2012-06-28 96,011 189 13.85 692,978 30,339,476 316.0 2012-06-26
2208 2012-06-27 95,822 -127 13.83 692,978 31,812,904 332.0 2012-06-25
2209 2012-06-26 95,949 -63 13.85 692,978 31,471,272 328.0 2012-06-22
2210 2012-06-25 96,012 -25 13.85 692,978 31,491,936 328.0 2012-06-21
2211 2012-06-22 96,037 89 13.86 692,978 31,500,136 328.0 2012-06-20
2212 2012-06-21 95,948 -388 13.85 692,978 30,319,568 316.0 2012-06-19
2213 2012-06-20 96,336 435 13.90 692,978 30,442,176 316.0 2012-06-18
2214 2012-06-19 95,901 -5 13.84 692,978 30,688,320 320.0 2012-06-15
2215 2012-06-18 95,906 158 13.84 692,978 30,689,920 320.0 2012-06-14
2216 2012-06-15 95,748 -146 13.82 692,978 30,639,360 320.0 2012-06-13
2217 2012-06-14 95,894 -22 13.84 692,978 29,918,928 312.0 2012-06-12
2218 2012-06-13 95,916 6 13.84 692,978 29,925,792 312.0 2012-06-11
2219 2012-06-12 95,910 -4 13.84 692,978 30,307,560 316.0 2012-06-08
2220 2012-06-11 95,914 14 13.84 692,978 30,308,824 316.0 2012-06-07
2221 2012-06-08 95,900 24 13.84 692,978 30,304,400 316.0 2012-06-06
2222 2012-06-07 95,876 5 13.84 692,978 30,296,816 316.0 2012-06-05
2223 2012-06-06 95,871 -39 13.83 692,978 29,911,752 312.0 2012-06-04
2224 2012-06-05 95,910 558 13.84 692,978 31,458,480 328.0 2012-06-01
2225 2012-06-04 95,352 505 13.76 692,978 30,894,048 324.0 2012-05-31
2226 2012-06-01 94,847 633 13.69 692,978 31,109,816 328.0 2012-05-30
2227 2012-05-31 94,214 149 13.60 692,978 32,032,760 340.0 2012-05-29
2228 2012-05-30 94,065 -2 13.57 692,978 29,348,280 312.0 2012-05-28
2229 2012-05-29 94,067 158 13.57 692,978 29,348,904 312.0 2012-05-25
2230 2012-05-28 93,909 -15 13.55 692,978 30,426,516 324.0 2012-05-24
2231 2012-05-25 93,924 24 13.55 692,978 30,431,376 324.0 2012-05-23
2232 2012-05-24 93,900 -14 19.85 472,978 29,296,800 312.0 2012-05-22
2233 2012-05-23 93,914 -63 19.86 472,978 30,052,480 320.0 2012-05-21
2234 2012-05-22 93,977 -145 19.87 472,978 29,320,824 312.0 2012-05-18
2235 2012-05-21 94,122 -56 19.90 472,978 29,366,064 312.0 2012-05-17
2236 2012-05-18 94,178 -22 19.91 472,978 29,383,536 312.0 2012-05-16
2237 2012-05-17 94,200 49 19.92 472,978 29,767,200 316.0 2012-05-15
2238 2012-05-16 94,151 6 19.91 472,978 30,128,320 320.0 2012-05-14
2239 2012-05-15 94,145 -100 19.90 472,978 30,502,980 324.0 2012-05-11
2240 2012-05-14 94,245 -38 19.93 472,978 30,912,360 328.0 2012-05-10
2241 2012-05-11 94,283 232 19.93 472,978 30,547,692 324.0 2012-05-09
2242 2012-05-10 94,051 76 19.88 472,978 31,224,932 332.0 2012-05-08
2243 2012-05-07 93,975 8 19.87 472,978 33,079,200 352.0 2012-05-03
2244 2012-05-04 93,967 -287 19.87 472,978 33,828,120 360.0 2012-05-02
2245 2012-05-03 94,254 -1 19.93 472,978 33,554,424 356.0 2012-04-30
2246 2012-05-02 94,255 -236 19.93 472,978 33,554,780 356.0 2012-04-27
2247 2012-04-30 94,491 10 19.98 472,978 35,150,652 372.0 2012-04-26
2248 2012-04-27 94,481 -132 20.81 453,948 35,146,932 372.0 2012-04-25
2249 2012-04-26 94,613 -368 21.43 441,448 35,196,036 372.0 2012-04-24
2250 2012-04-25 94,981 23 21.52 441,448 34,573,084 364.0 2012-04-23
2251 2012-04-24 94,958 -102 21.51 441,448 34,944,544 368.0 2012-04-20
2252 2012-04-23 95,060 -547 21.53 441,448 35,742,560 376.0 2012-04-19
2253 2012-04-20 95,607 187 21.66 441,448 37,477,944 392.0 2012-04-18
2254 2012-04-19 95,420 -615 21.62 441,448 37,786,320 396.0 2012-04-17
2255 2012-04-18 96,035 -336 21.75 441,448 33,036,040 344.0 2012-04-16
2256 2012-04-17 96,371 -200 21.83 441,448 31,609,688 328.0 2012-04-13
2257 2012-04-16 96,571 50 21.88 441,448 31,675,288 328.0 2012-04-12
2258 2012-04-13 96,521 -212 21.86 441,448 31,658,888 328.0 2012-04-11
2259 2012-04-12 96,733 170 21.91 441,448 31,728,424 328.0 2012-04-10
2260 2012-04-11 96,563 -33 21.87 441,448 30,900,160 320.0 2012-04-05
2261 2012-04-10 96,596 789 21.88 441,448 29,751,568 308.0 2012-04-03
2262 2012-04-05 95,807 519 21.70 441,448 30,275,012 316.0 2012-04-02
2263 2012-04-03 95,288 -105 21.59 441,448 32,016,768 336.0 2012-03-30
2264 2012-04-02 95,393 226 21.61 441,448 31,288,904 328.0 2012-03-29
2265 2012-03-30 95,167 570 21.56 441,448 30,453,440 320.0 2012-03-28
2266 2012-03-29 94,597 -12 21.43 441,448 31,027,816 328.0 2012-03-27
2267 2012-03-28 94,609 -283 21.43 441,448 30,274,880 320.0 2012-03-26
2268 2012-03-27 94,892 1,398 21.50 441,448 31,883,712 336.0 2012-03-23
2269 2012-03-26 93,494 -284 21.18 441,448 38,519,528 412.0 2012-03-22
2270 2012-03-23 93,778 12 21.24 441,448 40,136,984 428.0 2012-03-21
2271 2012-03-22 93,766 -13 21.24 441,448 42,757,296 456.0 2012-03-20
2272 2012-03-21 93,779 224 21.24 441,448 43,138,340 460.0 2012-03-19
2273 2012-03-20 93,555 429 21.19 441,448 41,912,640 448.0 2012-03-16
2274 2012-03-19 93,126 905 21.10 441,448 40,602,936 436.0 2012-03-15
2275 2012-03-16 92,221 290 20.89 441,448 42,790,544 464.0 2012-03-14
2276 2012-03-15 91,931 84 20.82 441,448 44,126,880 480.0 2012-03-13
2277 2012-03-14 91,847 3,330 20.81 441,448 42,984,396 468.0 2012-03-12
2278 2012-03-13 88,517 216 20.05 441,448 41,071,888 464.0 2012-03-09
2279 2012-03-12 88,301 386 20.00 441,448 41,324,868 468.0 2012-03-08
2280 2012-03-09 87,915 772 19.92 441,448 43,254,180 492.0 2012-03-07
2281 2012-03-08 87,143 278 19.74 441,448 44,268,644 508.0 2012-03-06
2282 2012-03-07 86,865 909 19.68 441,448 44,474,880 512.0 2012-03-05
2283 2012-03-06 85,956 674 19.47 441,448 45,728,592 532.0 2012-03-02
2284 2012-03-05 85,282 -450 19.32 441,448 44,346,640 520.0 2012-03-01
2285 2012-03-02 85,732 943 19.42 441,448 44,580,640 520.0 2012-02-29
2286 2012-03-01 84,789 1,251 19.21 441,448 44,768,592 528.0 2012-02-28
2287 2012-02-29 83,538 4,374 18.92 441,448 47,115,432 564.0 2012-02-27
2288 2012-02-28 79,164 -222 17.93 441,448 44,331,840 560.0 2012-02-24
2289 2012-02-27 79,386 1,841 17.98 441,448 41,598,264 524.0 2012-02-23
2290 2012-02-24 77,545 -32 17.57 441,448 42,184,480 544.0 2012-02-22
2291 2012-02-23 77,577 1,130 17.57 441,448 42,512,196 548.0 2012-02-21
2292 2012-02-22 76,447 1,078 17.32 441,448 44,033,472 576.0 2012-02-20
2293 2012-02-21 75,369 1,870 17.07 441,448 44,316,972 588.0 2012-02-17
2294 2012-02-20 73,499 215 16.65 441,448 45,275,384 616.0 2012-02-16
2295 2012-02-17 73,284 542 16.60 441,448 46,608,624 636.0 2012-02-15
2296 2012-02-16 72,742 1,041 16.48 441,448 45,681,976 628.0 2012-02-14
2297 2012-02-15 71,701 771 16.24 441,448 46,749,052 652.0 2012-02-13
2298 2012-02-14 70,930 919 16.07 441,448 48,799,840 688.0 2012-02-10
2299 2012-02-13 70,011 582 15.86 441,448 50,127,876 716.0 2012-02-09
2300 2012-02-10 69,429 136 15.73 441,448 48,600,300 700.0 2012-02-08
2301 2012-02-09 69,293 509 15.70 441,448 49,059,444 708.0 2012-02-07
2302 2012-02-08 68,784 78 15.58 441,448 47,873,664 696.0 2012-02-06
2303 2012-02-07 68,706 344 15.56 441,448 49,193,496 716.0 2012-02-03
2304 2012-02-06 68,362 745 15.49 441,448 50,040,984 732.0 2012-02-02
2305 2012-02-03 67,617 160 15.32 441,448 48,954,708 724.0 2012-02-01
2306 2012-02-02 67,457 77 15.28 441,448 49,378,524 732.0 2012-01-31
2307 2012-02-01 67,380 -145 15.26 441,448 49,591,680 736.0 2012-01-30
2308 2012-01-31 67,525 159 15.30 441,448 48,347,900 716.0 2012-01-27
2309 2012-01-30 67,366 -8 15.26 441,448 48,772,984 724.0 2012-01-26
2310 2012-01-27 67,374 -108 15.26 441,448 49,048,272 728.0 2012-01-20
2311 2012-01-26 67,482 2 15.29 441,448 48,317,112 716.0 2012-01-19
2312 2012-01-20 67,480 1 15.29 441,448 48,315,680 716.0 2012-01-18
2313 2012-01-19 67,479 -12 15.29 441,448 48,584,880 720.0 2012-01-17
2314 2012-01-18 67,491 10 15.29 441,448 46,433,808 688.0 2012-01-16
2315 2012-01-17 67,481 -60 15.29 441,448 46,966,776 696.0 2012-01-13
2316 2012-01-16 67,541 34 15.30 441,448 46,738,372 692.0 2012-01-12
2317 2012-01-13 67,507 140 15.29 441,448 46,444,816 688.0 2012-01-11
2318 2012-01-12 67,367 24 15.26 441,448 44,731,688 664.0 2012-01-10
2319 2012-01-11 67,343 365 15.26 441,448 46,062,612 684.0 2012-01-09
2320 2012-01-10 66,978 -74 15.17 441,448 47,420,424 708.0 2012-01-06
2321 2012-01-09 67,052 -15 15.19 441,448 48,009,232 716.0 2012-01-05
2322 2012-01-06 67,067 -1 15.19 441,448 48,824,776 728.0 2012-01-04
2323 2012-01-05 67,068 137 15.19 441,448 48,557,232 724.0 2012-01-03
2324 2012-01-04 66,931 -66 15.16 441,448 47,387,148 708.0 2011-12-30
2325 2012-01-03 66,997 -65 15.18 441,448 47,969,852 716.0 2011-12-29
2326 2011-12-30 67,062 -99 15.19 441,448 49,357,632 736.0 2011-12-28
2327 2011-12-29 67,161 9 15.21 441,448 50,505,072 752.0 2011-12-23
2328 2011-12-28 67,152 -82 15.21 441,448 50,498,304 752.0 2011-12-22
2329 2011-12-22 67,234 59 15.23 441,448 50,559,968 752.0 2011-12-20
2330 2011-12-21 67,175 -73 15.22 441,448 50,784,300 756.0 2011-12-19
2331 2011-12-20 67,248 159 15.23 441,448 52,453,440 780.0 2011-12-16
2332 2011-12-19 67,089 343 15.20 441,448 50,719,284 756.0 2011-12-15
2333 2011-12-16 66,746 -70 15.12 441,448 53,129,816 796.0 2011-12-14
2334 2011-12-15 66,816 90 15.14 441,448 52,116,480 780.0 2011-12-13
2335 2011-12-14 66,726 179 15.12 441,448 53,380,800 800.0 2011-12-12
2336 2011-12-13 66,547 -175 15.07 441,448 54,834,728 824.0 2011-12-09
2337 2011-12-12 66,722 165 15.11 441,448 55,245,816 828.0 2011-12-08
2338 2011-12-09 66,557 -211 15.08 441,448 51,914,460 780.0 2011-12-07
2339 2011-12-08 66,768 32 15.12 441,448 51,277,824 768.0 2011-12-06
2340 2011-12-07 66,736 -20 15.12 441,448 50,986,304 764.0 2011-12-05
2341 2011-12-06 66,756 -281 15.12 441,448 52,336,704 784.0 2011-12-02
2342 2011-12-05 67,037 104 15.19 441,448 53,629,600 800.0 2011-12-01
2343 2011-12-02 66,933 106 15.16 441,448 52,743,204 788.0 2011-11-30
2344 2011-12-01 66,827 49 15.14 441,448 53,194,292 796.0 2011-11-29
2345 2011-11-30 66,778 168 15.13 441,448 52,621,064 788.0 2011-11-28
2346 2011-11-29 66,610 27 15.09 441,448 50,890,040 764.0 2011-11-25
2347 2011-11-28 66,583 -161 15.08 441,448 50,070,416 752.0 2011-11-24
2348 2011-11-25 66,744 149 15.12 441,448 49,924,512 748.0 2011-11-23
2349 2011-11-24 66,595 -119 15.09 441,448 48,214,780 724.0 2011-11-22
2350 2011-11-23 66,714 65 15.11 441,448 50,969,496 764.0 2011-11-21
2351 2011-11-22 66,649 -202 15.10 441,448 52,252,816 784.0 2011-11-18
2352 2011-11-21 66,851 -243 15.14 441,448 52,411,184 784.0 2011-11-17
2353 2011-11-18 67,094 -71 15.20 441,448 53,943,576 804.0 2011-11-16
2354 2011-11-17 67,165 -3 15.21 441,448 55,075,300 820.0 2011-11-15
2355 2011-11-16 67,168 13 15.22 441,448 53,734,400 800.0 2011-11-14
2356 2011-11-15 67,155 5 15.21 441,448 52,380,900 780.0 2011-11-11
2357 2011-11-14 67,150 224 15.21 441,448 51,839,800 772.0 2011-11-10
2358 2011-11-11 66,926 198 15.16 441,448 53,540,800 800.0 2011-11-09
2359 2011-11-10 66,728 -144 15.12 441,448 55,250,784 828.0 2011-11-08
2360 2011-11-09 66,872 -85 15.15 441,448 57,242,432 856.0 2011-11-07
2361 2011-11-08 66,957 685 15.17 441,448 58,654,332 876.0 2011-11-04
2362 2011-11-07 66,272 46 15.01 441,448 56,993,920 860.0 2011-11-03
2363 2011-11-04 66,226 100 15.00 441,448 54,835,128 828.0 2011-11-02
2364 2011-11-03 66,126 405 14.98 441,448 55,545,840 840.0 2011-11-01
2365 2011-11-02 65,721 281 14.89 441,448 61,251,972 932.0 2011-10-31
2366 2011-11-01 65,440 133 14.82 441,448 62,298,880 952.0 2011-10-28
2367 2011-10-31 65,307 73 14.79 441,448 60,082,440 920.0 2011-10-27
2368 2011-10-28 65,234 -756 14.78 441,448 57,144,984 876.0 2011-10-26
2369 2011-10-27 65,990 -110 20.93 315,321 60,446,840 916.0 2011-10-25
2370 2011-10-26 66,100 6 20.96 315,321 62,398,400 944.0 2011-10-24
2371 2011-10-25 66,094 156 20.96 315,321 62,128,360 940.0 2011-10-21
2372 2011-10-24 65,938 96 20.91 315,321 59,871,704 908.0 2011-10-20
2373 2011-10-21 65,842 301 20.88 315,321 64,788,528 984.0 2011-10-19
2374 2011-10-20 65,541 -58 20.79 315,321 50,073,324 764.0 2011-10-18
2375 2011-10-19 65,599 11 20.80 315,321 53,003,992 808.0 2011-10-17
2376 2011-10-18 65,588 160 20.80 315,321 48,010,416 732.0 2011-10-14
2377 2011-10-17 65,428 -238 20.75 315,321 51,033,840 780.0 2011-10-13
2378 2011-10-14 65,666 137 20.83 315,321 46,754,192 712.0 2011-10-12
2379 2011-10-13 65,529 -27 20.78 315,321 43,773,372 668.0 2011-10-11
2380 2011-10-12 65,556 -87 20.79 315,321 43,266,960 660.0 2011-10-10
2381 2011-10-11 65,643 -333 20.82 315,321 42,011,520 640.0 2011-10-07
2382 2011-10-10 65,976 -12 20.92 315,321 43,544,160 660.0 2011-10-06
2383 2011-10-07 65,988 -126 20.93 315,321 42,232,320 640.0 2011-10-04
2384 2011-10-06 66,114 -121 20.97 315,321 44,428,608 672.0 2011-10-03
2385 2011-10-04 66,235 -55 21.01 315,321 49,013,900 740.0 2011-09-30
2386 2011-10-03 66,290 -53 21.02 315,321 48,789,440 736.0 2011-09-28
2387 2011-09-30 66,343 -37 21.04 315,321 50,420,680 760.0 2011-09-27
2388 2011-09-28 66,380 -77 21.05 315,321 48,324,640 728.0 2011-09-26
2389 2011-09-27 66,457 596 21.08 315,321 54,228,912 816.0 2011-09-23
2390 2011-09-26 65,861 795 20.89 315,321 57,430,792 872.0 2011-09-22
2391 2011-09-23 65,066 8 20.63 315,321 56,997,816 876.0 2011-09-21
2392 2011-09-22 65,058 70 20.63 315,321 54,128,256 832.0 2011-09-20
2393 2011-09-21 64,988 158 20.61 315,321 46,531,408 716.0 2011-09-19
2394 2011-09-20 64,830 -202 20.56 315,321 45,640,320 704.0 2011-09-16
2395 2011-09-19 65,032 -66 20.62 315,321 41,620,480 640.0 2011-09-15
2396 2011-09-16 65,098 -198 20.65 315,321 41,662,720 640.0 2011-09-14
2397 2011-09-15 65,296 14 20.71 315,321 43,095,360 660.0 2011-09-12
2398 2011-09-14 65,282 70 20.70 315,321 43,347,248 664.0 2011-09-09
2399 2011-09-12 65,212 4 20.68 315,321 43,039,920 660.0 2011-09-08
2400 2011-09-09 65,208 -71 20.68 315,321 40,950,624 628.0 2011-09-07
2401 2011-09-08 65,279 -135 20.70 315,321 42,561,908 652.0 2011-09-06
2402 2011-09-07 65,414 -23 20.75 315,321 43,173,240 660.0 2011-09-05
2403 2011-09-06 65,437 353 20.75 315,321 44,497,160 680.0 2011-09-02
2404 2011-09-05 65,084 225 20.64 315,321 42,955,440 660.0 2011-09-01
2405 2011-09-02 64,859 -404 20.57 315,321 42,547,504 656.0 2011-08-31
2406 2011-09-01 65,263 222 20.70 315,321 40,463,060 620.0 2011-08-30
2407 2011-08-31 65,041 -14 20.63 315,321 39,805,092 612.0 2011-08-29
2408 2011-08-30 65,055 84 20.63 315,321 41,635,200 640.0 2011-08-26
2409 2011-08-29 64,971 -112 20.60 315,321 41,321,556 636.0 2011-08-25
2410 2011-08-26 65,083 378 20.64 315,321 41,653,120 640.0 2011-08-24
2411 2011-08-25 64,705 -79 20.52 315,321 42,187,660 652.0 2011-08-23
2412 2011-08-24 64,784 -209 20.55 315,321 44,312,256 684.0 2011-08-22
2413 2011-08-23 64,993 27 20.61 315,321 47,054,932 724.0 2011-08-19
2414 2011-08-22 64,966 43 20.60 315,321 49,374,160 760.0 2011-08-18
2415 2011-08-19 64,923 -217 20.59 315,321 50,639,940 780.0 2011-08-17
2416 2011-08-18 65,140 -18 20.66 315,321 52,112,000 800.0 2011-08-16
2417 2011-08-17 65,158 -160 20.66 315,321 51,865,768 796.0 2011-08-15
2418 2011-08-16 65,318 55 20.71 315,321 50,948,040 780.0 2011-08-12
2419 2011-08-15 65,263 10 20.70 315,321 50,383,036 772.0 2011-08-11
2420 2011-08-12 65,253 -71 20.69 315,321 51,419,364 788.0 2011-08-10
2421 2011-08-11 65,324 231 20.72 315,321 47,817,168 732.0 2011-08-09
2422 2011-08-10 65,093 -120 20.64 315,321 50,251,796 772.0 2011-08-08
2423 2011-08-09 65,213 -160 20.68 315,321 53,213,808 816.0 2011-08-05
2424 2011-08-08 65,373 108 20.73 315,321 56,220,780 860.0 2011-08-04
2425 2011-08-05 65,265 -62 20.70 315,321 57,433,200 880.0 2011-08-03
2426 2011-08-04 65,327 -29 20.72 315,321 59,316,916 908.0 2011-08-02
2427 2011-08-03 65,356 107 20.73 315,321 59,343,248 908.0 2011-08-01
2428 2011-08-02 65,249 193 20.69 315,321 62,378,044 956.0 2011-07-29
2429 2011-08-01 65,056 38 20.63 315,321 64,275,328 988.0 2011-07-28
2430 2011-07-29 65,018 -36 20.62 315,321 64,497,856 992.0 2011-07-27
2431 2011-07-28 65,054 -78 20.63 315,321 63,232,488 972.0 2011-07-26
2432 2011-07-27 65,132 -5 20.66 315,321 64,610,944 992.0 2011-07-25
2433 2011-07-26 65,137 -109 20.66 315,321 65,137,000 1,000 2011-07-22
2434 2011-07-25 65,246 -24 20.69 315,321 64,724,032 992.0 2011-07-21
2435 2011-07-22 65,270 50 20.70 315,321 65,008,920 996.0 2011-07-20
2436 2011-07-21 65,220 27 20.68 315,321 65,220,000 1,000 2011-07-19
2437 2011-07-20 65,193 14 20.68 315,321 66,496,860 1,020 2011-07-18
2438 2011-07-19 65,179 27 20.67 315,321 67,786,160 1,040 2011-07-15
2439 2011-07-18 65,152 158 20.66 315,321 67,758,080 1,040 2011-07-14
2440 2011-07-15 64,994 255 20.61 315,321 79,292,680 1,220 2011-07-13
2441 2011-07-14 64,739 291 20.53 315,321 80,276,360 1,240 2011-07-12
2442 2011-07-13 64,448 34 20.44 315,321 87,649,280 1,360 2011-07-11
2443 2011-07-12 64,414 1,046 20.43 315,321 92,756,160 1,440 2011-07-08
2444 2011-07-11 63,368 103 20.10 315,321 91,249,920 1,440 2011-07-07
2445 2011-07-08 63,265 274 20.06 315,321 87,305,700 1,380 2011-07-06
2446 2011-07-07 62,991 238 19.98 315,321 88,187,400 1,400 2011-07-05
2447 2011-07-06 62,753 16 19.90 315,321 84,089,020 1,340 2011-07-04
2448 2011-07-05 62,737 391 19.90 315,321 85,322,320 1,360 2011-06-30
2449 2011-07-04 62,346 -29 19.77 315,321 82,296,720 1,320 2011-06-29
2450 2011-06-30 62,375 185 19.78 315,321 81,087,500 1,300 2011-06-28
2451 2011-06-29 62,190 -65 19.72 315,321 82,090,800 1,320 2011-06-27
2452 2011-06-28 62,255 -54 19.74 315,321 84,666,800 1,360 2011-06-24
2453 2011-06-27 62,309 145 19.76 315,321 83,494,060 1,340 2011-06-23
2454 2011-06-24 62,164 23 19.71 315,321 85,786,320 1,380 2011-06-22
2455 2011-06-23 62,141 52 19.71 315,321 80,783,300 1,300 2011-06-21
2456 2011-06-22 62,089 25 19.69 315,321 84,441,040 1,360 2011-06-20
2457 2011-06-21 62,064 -86 19.68 315,321 86,889,600 1,400 2011-06-17
2458 2011-06-20 62,150 -1,197,791 19.71 315,321 84,524,000 1,360 2011-06-16
2459 2011-06-03 1,259,941 1,196,944 399.57 315,321 2,620,677,280 2,080 2011-06-01
2460 2011-06-02 62,997 -98 19.98 315,321 136,073,520 2,160 2011-05-31
2461 2011-06-01 63,095 -8 20.01 315,321 136,285,200 2,160 2011-05-30
2462 2011-05-31 63,103 -44 20.01 315,321 141,350,720 2,240 2011-05-27
2463 2011-05-30 63,147 25 20.03 315,321 136,397,520 2,160 2011-05-26
2464 2011-05-27 63,122 -199 20.02 315,321 136,343,520 2,160 2011-05-25
2465 2011-05-26 63,321 -54 20.08 315,321 136,773,360 2,160 2011-05-24
2466 2011-05-25 63,375 -196 20.10 315,321 141,960,000 2,240 2011-05-23
2467 2011-05-24 63,571 -224 20.16 315,321 147,484,720 2,320 2011-05-20
2468 2011-05-23 63,795 -127 20.23 315,321 148,004,400 2,320 2011-05-19
2469 2011-05-20 63,922 -507 20.27 315,321 148,299,040 2,320 2011-05-18
2470 2011-05-19 64,429 -162 20.43 315,321 149,475,280 2,320 2011-05-17
2471 2011-05-18 64,591 -218 20.48 315,321 149,851,120 2,320 2011-05-16
2472 2011-05-17 64,809 -51 20.55 315,321 150,356,880 2,320 2011-05-13
2473 2011-05-16 64,860 -252 20.57 315,321 150,475,200 2,320 2011-05-12
2474 2011-05-13 65,112 -164 20.65 315,321 151,059,840 2,320 2011-05-11
2475 2011-05-12 65,276 -583 20.70 315,321 161,884,480 2,480 2011-05-09
2476 2011-05-11 65,859 -145 20.89 315,321 142,255,440 2,160 2011-05-06
2477 2011-05-09 66,004 4 20.93 315,321 142,568,640 2,160 2011-05-05
2478 2011-05-06 66,000 -53 20.93 315,321 137,280,000 2,080 2011-05-04
2479 2011-05-05 66,053 70 20.95 315,321 137,390,240 2,080 2011-05-03
2480 2011-05-04 65,983 -92 20.93 315,321 153,080,560 2,320 2011-04-29
2481 2011-05-03 66,075 203 20.95 315,321 158,580,000 2,400 2011-04-28
2482 2011-04-29 65,872 230 20.89 315,321 158,092,800 2,400 2011-04-27
2483 2011-04-28 65,642 188 20.82 315,321 157,540,800 2,400 2011-04-26
2484 2011-04-27 65,454 454 20.76 315,321 162,325,920 2,480 2011-04-21
2485 2011-04-26 65,000 -935 20.61 315,321 171,600,000 2,640 2011-04-20
2486 2011-04-21 65,935 -244 20.91 315,321 216,266,800 3,280 2011-04-19
2487 2011-04-20 66,179 -176 20.99 315,321 217,067,120 3,280 2011-04-18
2488 2011-04-19 66,355 -100 21.04 315,321 212,336,000 3,200 2011-04-15
2489 2011-04-18 66,455 66 21.08 315,321 217,972,400 3,280 2011-04-14
2490 2011-04-15 66,389 -21 21.05 315,321 212,444,800 3,200 2011-04-13
2491 2011-04-14 66,410 51 21.06 315,321 217,824,800 3,280 2011-04-12
2492 2011-04-13 66,359 -243 21.04 315,321 228,274,960 3,440 2011-04-11
2493 2011-04-12 66,602 19 21.12 315,321 223,782,720 3,360 2011-04-08
2494 2011-04-11 66,583 193 21.12 315,321 223,718,880 3,360 2011-04-07
2495 2011-04-08 66,390 -591 21.05 315,321 228,381,600 3,440 2011-04-06
2496 2011-04-07 66,981 -37 21.24 315,321 203,622,240 3,040 2011-04-04
2497 2011-04-06 67,018 -119 21.25 315,321 203,734,720 3,040 2011-04-01
2498 2011-04-04 67,137 2 21.29 315,321 204,096,480 3,040 2011-03-31
2499 2011-04-01 67,135 -177 21.29 315,321 204,090,400 3,040 2011-03-30
2500 2011-03-31 67,312 63 21.35 315,321 204,628,480 3,040 2011-03-29
2501 2011-03-30 67,249 93 21.33 315,321 204,436,960 3,040 2011-03-28
2502 2011-03-29 67,156 -45 21.30 315,321 204,154,240 3,040 2011-03-25
2503 2011-03-28 67,201 -198 21.31 315,321 209,667,120 3,120 2011-03-24
2504 2011-03-25 67,399 49 21.37 315,321 210,284,880 3,120 2011-03-23
2505 2011-03-24 67,350 54 21.36 315,321 210,132,000 3,120 2011-03-22
2506 2011-03-23 67,296 -311 21.34 315,321 204,579,840 3,040 2011-03-21
2507 2011-03-22 67,607 209 21.44 315,321 205,525,280 3,040 2011-03-18
2508 2011-03-21 67,398 -338 21.37 315,321 194,106,240 2,880 2011-03-17
2509 2011-03-18 67,736 191 21.48 315,321 205,917,440 3,040 2011-03-16
2510 2011-03-17 67,545 83 21.42 315,321 216,144,000 3,200 2011-03-15
2511 2011-03-16 67,462 -219 21.39 315,321 221,275,360 3,280 2011-03-14
2512 2011-03-15 67,681 257 21.46 315,321 216,579,200 3,200 2011-03-11
2513 2011-03-14 67,424 -491 21.38 315,321 226,544,640 3,360 2011-03-10
2514 2011-03-11 67,915 -636 21.54 315,321 201,028,400 2,960 2011-03-09
2515 2011-03-10 68,551 519 21.74 315,321 213,879,120 3,120 2011-03-08
2516 2011-03-09 68,032 -197 21.58 315,321 217,702,400 3,200 2011-03-07
2517 2011-03-08 68,229 -69 21.64 315,321 207,416,160 3,040 2011-03-04
2518 2011-03-07 68,298 235 21.66 315,321 191,234,400 2,800 2011-03-03
2519 2011-03-04 68,063 -138 21.59 315,321 179,686,320 2,640 2011-03-02
2520 2011-03-03 68,201 86 21.63 315,321 190,962,800 2,800 2011-03-01
2521 2011-03-02 68,115 -348 21.60 315,321 185,272,800 2,720 2011-02-28
2522 2011-03-01 68,463 -24 21.71 315,321 186,219,360 2,720 2011-02-25
2523 2011-02-28 68,487 -292 21.72 315,321 186,284,640 2,720 2011-02-24
2524 2011-02-25 68,779 41 21.81 315,321 187,078,880 2,720 2011-02-23
2525 2011-02-24 68,738 1,580 21.80 315,321 186,967,360 2,720 2011-02-22
2526 2011-02-23 67,158 -1,104 21.30 315,321 188,042,400 2,800 2011-02-21
2527 2011-02-22 68,262 34 21.65 315,321 196,594,560 2,880 2011-02-18
2528 2011-02-21 68,228 169 21.64 315,321 196,496,640 2,880 2011-02-17
2529 2011-02-18 68,059 200 21.58 315,321 201,454,640 2,960 2011-02-16
2530 2011-02-17 67,859 15 21.52 315,321 195,433,920 2,880 2011-02-15
2531 2011-02-16 67,844 121 21.52 315,321 200,818,240 2,960 2011-02-14
2532 2011-02-15 67,723 18 21.48 315,321 200,460,080 2,960 2011-02-11
2533 2011-02-14 67,705 -123 21.47 315,321 194,990,400 2,880 2011-02-10
2534 2011-02-11 67,828 126 21.51 315,321 195,344,640 2,880 2011-02-09
2535 2011-02-10 67,702 -210 21.47 315,321 211,230,240 3,120 2011-02-08
2536 2011-02-09 67,912 24 21.54 315,321 206,452,480 3,040 2011-02-07
2537 2011-02-08 67,888 668 21.53 315,321 206,379,520 3,040 2011-02-01
2538 2011-02-07 67,220 327 21.32 315,321 198,971,200 2,960 2011-01-31
2539 2011-02-01 66,893 58 21.21 315,321 192,651,840 2,880 2011-01-28
2540 2011-01-31 66,835 230 21.20 315,321 187,138,000 2,800 2011-01-27
2541 2011-01-28 66,605 -341 21.12 315,321 186,494,000 2,800 2011-01-26
2542 2011-01-27 66,946 -336 21.23 315,321 192,804,480 2,880 2011-01-25
2543 2011-01-26 67,282 -256 21.34 315,321 188,389,600 2,800 2011-01-24
2544 2011-01-25 67,538 43 21.42 315,321 199,912,480 2,960 2011-01-21
2545 2011-01-24 67,495 131 21.41 315,321 205,184,800 3,040 2011-01-20
2546 2011-01-21 67,364 775 21.36 315,321 204,786,560 3,040 2011-01-19
2547 2011-01-20 66,589 716 21.12 315,321 191,776,320 2,880 2011-01-18
2548 2011-01-19 65,873 2,476 20.89 315,321 189,714,240 2,880 2011-01-17
2549 2011-01-18 63,397 -457 20.11 315,321 213,013,920 3,360 2011-01-14
2550 2011-01-17 63,854 193 20.25 315,321 219,657,760 3,440 2011-01-13
2551 2011-01-14 63,661 763 20.19 315,321 218,993,840 3,440 2011-01-12
2552 2011-01-13 62,898 1,573 19.95 315,321 221,400,960 3,520 2011-01-11
2553 2011-01-12 61,325 -62 19.45 315,321 230,582,000 3,760 2011-01-10
2554 2011-01-11 61,387 492 19.47 315,321 235,726,080 3,840 2011-01-07
2555 2011-01-10 60,895 4,396 19.31 315,321 233,836,800 3,840 2011-01-06
2556 2011-01-07 56,499 -74 17.92 315,321 216,956,160 3,840 2011-01-05
2557 2011-01-06 56,573 5 17.94 315,321 226,292,000 4,000 2011-01-04
2558 2011-01-05 56,568 -76 17.94 315,321 221,746,560 3,920 2011-01-03
2559 2011-01-04 56,644 108 17.96 315,321 222,044,480 3,920 2010-12-30
2560 2011-01-03 56,536 -89 17.93 315,321 217,098,240 3,840 2010-12-29
2561 2010-12-30 56,625 63 17.96 315,321 212,910,000 3,760 2010-12-28
2562 2010-12-29 56,562 440 17.94 315,321 221,723,040 3,920 2010-12-23
2563 2010-12-28 56,122 950 17.80 315,321 215,508,480 3,840 2010-12-22
2564 2010-12-23 55,172 1,663 17.50 315,321 216,274,240 3,920 2010-12-21
2565 2010-12-22 53,509 -148 16.97 315,321 201,193,840 3,760 2010-12-20
2566 2010-12-21 53,657 -84 17.02 315,321 206,042,880 3,840 2010-12-17
2567 2010-12-20 53,741 158 17.04 315,321 206,365,440 3,840 2010-12-16
2568 2010-12-17 53,583 51 16.99 315,321 205,758,720 3,840 2010-12-15
2569 2010-12-16 53,532 -318 16.98 315,321 209,845,440 3,920 2010-12-14
2570 2010-12-14 53,850 64 17.08 315,321 215,400,000 4,000 2010-12-10
2571 2010-12-13 53,786 -116 17.06 315,321 206,538,240 3,840 2010-12-09
2572 2010-12-10 53,902 147 17.09 315,321 206,983,680 3,840 2010-12-08
2573 2010-12-09 53,755 315 17.05 315,321 210,719,600 3,920 2010-12-07
2574 2010-12-08 53,440 1,971 16.95 315,321 209,484,800 3,920 2010-12-06
2575 2010-12-07 51,469 109 16.32 315,321 214,111,040 4,160 2010-12-03
2576 2010-12-06 51,360 668 16.29 315,321 213,657,600 4,160 2010-12-02
2577 2010-12-03 50,692 -1,455 16.08 315,321 223,044,800 4,400 2010-12-01
2578 2010-12-02 52,147 -102 16.54 315,321 196,072,720 3,760 2010-11-30
2579 2010-12-01 52,249 392 16.57 315,321 196,456,240 3,760 2010-11-29
2580 2010-11-30 51,857 -113 16.45 315,321 190,833,760 3,680 2010-11-26
2581 2010-11-29 51,970 137 16.48 315,321 195,407,200 3,760 2010-11-25
2582 2010-11-26 51,833 -184 16.44 315,321 199,038,720 3,840 2010-11-24
2583 2010-11-25 52,017 -281 16.50 315,321 203,906,640 3,920 2010-11-23
2584 2010-11-24 52,298 -342 16.59 315,321 209,192,000 4,000 2010-11-22
2585 2010-11-23 52,640 226 16.69 315,321 210,560,000 4,000 2010-11-19
2586 2010-11-22 52,414 413 16.62 315,321 205,462,880 3,920 2010-11-18
2587 2010-11-19 52,001 170 16.49 315,321 187,203,600 3,600 2010-11-17
2588 2010-11-18 51,831 141 16.44 315,321 199,031,040 3,840 2010-11-16
2589 2010-11-17 51,690 304 16.39 315,321 202,624,800 3,920 2010-11-15
2590 2010-11-16 51,386 -591 16.30 315,321 205,544,000 4,000 2010-11-12
2591 2010-11-15 51,977 893 16.48 315,321 212,066,160 4,080 2010-11-11
2592 2010-11-12 51,084 -212 16.20 315,321 212,509,440 4,160 2010-11-10
2593 2010-11-11 51,296 1,196 16.27 315,321 213,391,360 4,160 2010-11-09
2594 2010-11-10 50,100 -226 15.89 315,321 212,424,000 4,240 2010-11-08
2595 2010-11-09 50,326 -60 15.96 315,321 213,382,240 4,240 2010-11-05
2596 2010-11-08 50,386 478 15.98 315,321 225,729,280 4,480 2010-11-04
2597 2010-11-05 49,908 -755 15.83 315,321 231,573,120 4,640 2010-11-03
2598 2010-11-04 50,663 -293 16.07 315,321 206,705,040 4,080 2010-11-02
2599 2010-11-03 50,956 144 16.16 315,321 191,594,560 3,760 2010-11-01
2600 2010-11-02 50,812 162 16.11 315,321 191,053,120 3,760 2010-10-29
2601 2010-11-01 50,650 -156 16.06 315,321 202,600,000 4,000 2010-10-28
2602 2010-10-29 50,806 35 16.11 315,321 203,224,000 4,000 2010-10-27
2603 2010-10-28 50,771 312 16.10 315,321 203,084,000 4,000 2010-10-26
2604 2010-10-27 50,459 403 16.00 315,321 209,909,440 4,160 2010-10-25
2605 2010-10-26 50,056 2,241 15.87 315,321 200,224,000 4,000 2010-10-22
2606 2010-10-25 47,815 863 15.16 315,321 233,337,200 4,880 2010-10-21
2607 2010-10-22 46,952 80 14.89 315,321 240,394,240 5,120 2010-10-20
2608 2010-10-21 46,872 1,978 14.86 315,321 251,233,920 5,360 2010-10-19
2609 2010-10-20 44,894 1,080 19.92 225,321 233,448,800 5,200 2010-10-18
2610 2010-10-19 43,814 983 19.45 225,321 192,781,600 4,400 2010-10-15
2611 2010-10-18 42,831 1,331 19.01 225,321 256,986,000 6,000 2010-10-14
2612 2010-10-15 41,500 -795 18.42 225,321 132,800,000 3,200 2010-10-13
2613 2010-10-14 42,295 639 18.77 225,321 104,891,600 2,480 2010-10-12
2614 2010-10-13 41,656 -1,222 18.49 225,321 99,974,400 2,400 2010-10-11
2615 2010-10-12 42,878 -213 19.03 225,321 96,046,720 2,240 2010-10-08
2616 2010-10-11 43,091 -265 19.12 225,321 99,971,120 2,320 2010-10-07
2617 2010-10-08 43,356 -85 19.24 225,321 100,585,920 2,320 2010-10-06
2618 2010-10-07 43,441 274 19.28 225,321 93,832,560 2,160 2010-10-05
2619 2010-10-06 43,167 117 19.16 225,321 96,694,080 2,240 2010-10-04
2620 2010-10-05 43,050 422 19.11 225,321 96,432,000 2,240 2010-09-30
2621 2010-10-04 42,628 31 18.92 225,321 98,896,960 2,320 2010-09-29
2622 2010-09-30 42,597 843 18.91 225,321 95,417,280 2,240 2010-09-28
2623 2010-09-29 41,754 1,343 18.53 225,321 100,209,600 2,400 2010-09-27
2624 2010-09-28 40,411 498 17.93 225,321 96,986,400 2,400 2010-09-24
2625 2010-09-27 39,913 735 17.71 225,321 92,598,160 2,320 2010-09-22
2626 2010-09-24 39,178 281 17.39 225,321 87,758,720 2,240 2010-09-21
2627 2010-09-22 38,897 -522 17.26 225,321 87,129,280 2,240 2010-09-20
2628 2010-09-21 39,419 463 17.49 225,321 78,838,000 2,000 2010-09-17
2629 2010-09-20 38,956 -1,372 17.29 225,321 93,494,400 2,400 2010-09-16
2630 2010-09-17 40,328 2,307 17.90 225,321 90,334,720 2,240 2010-09-15
2631 2010-09-16 38,021 94 16.87 225,321 69,958,640 1,840 2010-09-14
2632 2010-09-15 37,927 155 16.83 225,321 69,785,680 1,840 2010-09-13
2633 2010-09-14 37,772 110 16.76 225,321 66,478,720 1,760 2010-09-10
2634 2010-09-13 37,662 -61 16.71 225,321 66,285,120 1,760 2010-09-09
2635 2010-09-10 37,723 198 16.74 225,321 66,392,480 1,760 2010-09-08
2636 2010-09-09 37,525 123 16.65 225,321 66,044,000 1,760 2010-09-07
2637 2010-09-08 37,402 -24 19.30 193,821 65,827,520 1,760 2010-09-06
2638 2010-09-07 37,426 745 19.31 193,821 65,869,760 1,760 2010-09-03
2639 2010-09-06 36,681 143 18.93 193,821 67,493,040 1,840 2010-09-02
2640 2010-09-03 36,538 755 18.85 193,821 58,460,800 1,600 2010-09-01
2641 2010-09-02 35,783 1,611 18.46 193,821 54,390,160 1,520 2010-08-31
2642 2010-09-01 34,172 1,196 21.02 162,571 60,142,720 1,760 2010-08-30
2643 2010-08-31 32,976 -109 20.28 162,571 63,313,920 1,920 2010-08-27
2644 2010-08-30 33,085 40 20.35 162,571 63,523,200 1,920 2010-08-26
2645 2010-08-27 33,045 232 20.33 162,571 63,446,400 1,920 2010-08-25
2646 2010-08-26 32,813 -77 20.18 162,571 60,375,920 1,840 2010-08-24
2647 2010-08-25 32,890 89 20.23 162,571 63,148,800 1,920 2010-08-23
2648 2010-08-24 32,801 922 20.18 162,571 62,977,920 1,920 2010-08-20
2649 2010-08-23 31,879 95 19.61 162,571 63,758,000 2,000 2010-08-19
2650 2010-08-20 31,784 1,265 19.55 162,571 63,568,000 2,000 2010-08-18
2651 2010-08-19 30,519 160 18.77 162,571 63,479,520 2,080 2010-08-17
2652 2010-08-18 30,359 309 18.67 162,571 60,718,000 2,000 2010-08-16
2653 2010-08-17 30,050 305 18.48 162,571 62,504,000 2,080 2010-08-13
2654 2010-08-16 29,745 817 18.30 162,571 59,490,000 2,000 2010-08-12
2655 2010-08-13 28,928 130 17.79 162,571 60,170,240 2,080 2010-08-11
2656 2010-08-12 28,798 206 17.71 162,571 62,203,680 2,160 2010-08-10
2657 2010-08-11 28,592 302 17.59 162,571 64,046,080 2,240 2010-08-09
2658 2010-08-10 28,290 -152 17.40 162,571 63,369,600 2,240 2010-08-06
2659 2010-08-09 28,442 566 17.50 162,571 56,884,000 2,000 2010-08-05
2660 2010-08-06 27,876 491 17.15 162,571 55,752,000 2,000 2010-08-04
2661 2010-08-05 27,385 997 16.84 162,571 56,960,800 2,080 2010-08-03
2662 2010-08-04 26,388 1,566 18.03 146,321 61,220,160 2,320 2010-08-02
2663 2010-08-03 24,822 -176 16.96 146,321 59,572,800 2,400 2010-07-30
2664 2010-08-02 24,998 3,347 17.08 146,321 63,994,880 2,560 2010-07-29
2665 2010-07-30 21,651 477 14.80 146,321 51,962,400 2,400 2010-07-28
2666 2010-07-29 21,174 260 16.60 127,571 44,041,920 2,080 2010-07-27
2667 2010-07-28 20,914 580 16.39 127,571 41,828,000 2,000 2010-07-26
2668 2010-07-27 20,334 622 15.94 127,571 43,921,440 2,160 2010-07-23
2669 2010-07-26 19,712 489 18.11 108,821 37,847,040 1,920 2010-07-22
2670 2010-07-23 19,223 650 17.66 108,821 36,908,160 1,920 2010-07-21
2671 2010-07-22 18,573 1,433 17.07 108,821 34,174,320 1,840 2010-07-20
2672 2010-07-21 17,140 72 15.75 108,821 31,537,600 1,840 2010-07-19
2673 2010-07-20 17,068 669 15.68 108,821 35,501,440 2,080 2010-07-16
2674 2010-07-19 16,399 919 17.03 96,321 32,798,000 2,000 2010-07-15
2675 2010-07-16 15,480 1,653 16.07 96,321 35,913,600 2,320 2010-07-14
2676 2010-07-15 13,827 96 14.36 96,321 40,927,920 2,960 2010-07-13
2677 2010-07-14 13,731 411 16.38 83,821 41,742,240 3,040 2010-07-12
2678 2010-07-13 13,320 751 15.89 83,821 37,296,000 2,800 2010-07-09
2679 2010-07-12 12,569 197 17.62 71,321 41,226,320 3,280 2010-07-08
2680 2010-07-09 12,372 271 17.35 71,321 40,580,160 3,280 2010-07-07
2681 2010-07-08 12,101 240 16.97 71,321 38,723,200 3,200 2010-07-06
2682 2010-07-07 11,861 -84 16.63 71,321 39,852,960 3,360 2010-07-05
2683 2010-07-06 11,945 458 16.75 71,321 43,957,600 3,680 2010-07-02
2684 2010-07-05 11,487 22 16.11 71,321 49,623,840 4,320 2010-06-30
2685 2010-07-02 11,465 101 16.08 71,321 50,446,000 4,400 2010-06-29
2686 2010-06-30 11,364 230 19.32 58,821 50,910,720 4,480 2010-06-28
2687 2010-06-29 11,134 465 18.93 58,821 52,552,480 4,720 2010-06-25
2688 2010-06-28 10,669 123 18.14 58,821 62,306,960 5,840 2010-06-24
2689 2010-06-25 10,546 150 17.93 58,821 61,588,640 5,840 2010-06-23
2690 2010-06-24 10,396 -35 17.67 58,821 64,871,040 6,240 2010-06-22
2691 2010-06-23 10,431 31 17.73 58,821 62,586,000 6,000 2010-06-21
2692 2010-06-22 10,400 9 22.45 46,321 61,568,000 5,920 2010-06-18
2693 2010-06-21 10,391 84 22.43 46,321 64,839,840 6,240 2010-06-17
2694 2010-06-18 10,307 -21 22.25 46,321 67,613,920 6,560 2010-06-15
2695 2010-06-17 10,328 13 22.30 46,321 68,577,920 6,640 2010-06-14
2696 2010-06-15 10,315 26 22.27 46,321 67,666,400 6,560 2010-06-11
2697 2010-06-14 10,289 68 22.21 46,321 63,380,240 6,160 2010-06-10
2698 2010-06-11 10,221 10 22.07 46,321 66,232,080 6,480 2010-06-09
2699 2010-06-10 10,211 53 22.04 46,321 66,984,160 6,560 2010-06-08
2700 2010-06-09 10,158 21 21.93 46,321 66,636,480 6,560 2010-06-07
2701 2010-06-08 10,137 186 21.88 46,321 68,931,600 6,800 2010-06-04
2702 2010-06-07 9,951 -12 21.48 46,321 69,258,960 6,960 2010-06-03
2703 2010-06-04 9,963 140 21.51 46,321 68,545,440 6,880 2010-06-02
2704 2010-06-03 9,823 -12 21.21 46,321 69,153,920 7,040 2010-06-01
2705 2010-06-02 9,835 37 21.23 46,321 70,025,200 7,120 2010-05-31
2706 2010-06-01 9,798 170 21.93 44,680 70,545,600 7,200 2010-05-28
2707 2010-05-31 9,628 5 21.55 44,680 69,321,600 7,200 2010-05-27
2708 2010-05-28 9,623 19 21.54 44,680 67,745,920 7,040 2010-05-26
2709 2010-05-27 9,604 -57 21.49 44,680 68,380,480 7,120 2010-05-25
2710 2010-05-26 9,661 108 21.62 44,680 70,332,080 7,280 2010-05-24
2711 2010-05-25 9,553 -1 21.38 44,680 66,488,880 6,960 2010-05-20
2712 2010-05-24 9,554 49 21.38 44,680 74,139,040 7,760 2010-05-19
2713 2010-05-20 9,505 142 21.27 44,680 77,560,800 8,160 2010-05-18
2714 2010-05-19 9,363 374 20.96 44,680 74,904,000 8,000 2010-05-17
2715 2010-05-18 8,989 319 20.12 44,680 76,945,840 8,560 2010-05-14
2716 2010-05-17 8,670 169 19.40 44,680 76,296,000 8,800 2010-05-13
2717 2010-05-14 8,501 48 19.03 44,680 76,849,040 9,040 2010-05-12
2718 2010-05-13 8,453 100 18.92 44,680 78,443,840 9,280 2010-05-11
2719 2010-05-12 8,353 147 18.70 44,680 74,842,880 8,960 2010-05-10
2720 2010-05-11 8,206 70 18.37 44,680 74,182,240 9,040 2010-05-07
2721 2010-05-10 8,136 734 18.21 44,680 72,247,680 8,880 2010-05-06
2722 2010-05-07 7,402 55 16.57 44,680 75,204,320 10,160 2010-05-05
2723 2010-05-06 7,347 633 16.44 44,680 81,698,640 11,120 2010-05-04
2724 2010-05-05 6,714 639 15.03 44,680 54,786,240 8,160 2010-05-03
2725 2010-05-04 6,075 216 13.60 44,680 48,114,000 7,920 2010-04-30
2726 2010-05-03 5,859 257 13.11 44,680 48,746,880 8,320 2010-04-29
2727 2010-04-30 5,602 369 12.54 44,680 47,504,960 8,480 2010-04-28
2728 2010-04-29 5,233 134 11.71 44,680 45,631,760 8,720 2010-04-27
2729 2010-04-28 5,099 269 11.41 44,680 46,502,880 9,120 2010-04-26
2730 2010-04-27 4,830 342 10.81 44,680 44,049,600 9,120 2010-04-23
2731 2010-04-26 4,488 339 10.04 44,680 42,725,760 9,520 2010-04-22
2732 2010-04-23 4,149 162 9.29 44,680 40,162,320 9,680 2010-04-21
2733 2010-04-22 3,987 351 8.92 44,680 40,188,960 10,080 2010-04-20
2734 2010-04-21 3,636 105 8.14 44,680 38,105,280 10,480 2010-04-19
2735 2010-04-20 3,531 -28 7.90 44,680 39,547,200 11,200 2010-04-16
2736 2010-04-19 3,559 61 7.97 44,680 40,999,680 11,520 2010-04-15
2737 2010-04-16 3,498 205 12.30 28,430 43,375,200 12,400 2010-04-14
2738 2010-04-15 3,293 303 11.58 28,430 39,779,437 12,080 2010-04-13
2739 2010-04-14 2,990 287 10.52 28,430 41,620,800 13,920 2010-04-12
2740 2010-04-13 2,703 -17 9.51 28,430 32,003,520 11,840 2010-04-09
2741 2010-04-12 2,720 114 13.82 19,680 31,987,200 11,760 2010-04-08
2742 2010-04-09 2,606 -229 13.24 19,680 33,982,240 13,040 2010-04-07
2743 2010-04-08 2,835 83 14.41 19,680 29,484,000 10,400 2010-04-01
2744 2010-04-07 2,752 247 13.98 19,680 24,437,760 8,880 2010-03-31
2745 2010-04-01 2,505 -22 12.73 19,680 22,044,000 8,800 2010-03-30
2746 2010-03-31 2,527 -2 12.84 19,680 21,428,960 8,480 2010-03-29
2747 2010-03-30 2,529 3 12.85 19,680 22,255,200 8,800 2010-03-26
2748 2010-03-29 2,526 33 12.84 19,680 22,026,720 8,720 2010-03-25
2749 2010-03-26 2,493 -40 12.67 19,680 21,938,400 8,800 2010-03-24
2750 2010-03-25 2,533 165 12.87 19,680 22,898,320 9,040 2010-03-23
2751 2010-03-24 2,368 20 12.03 19,680 21,596,160 9,120 2010-03-22
2752 2010-03-23 2,348 33 11.93 19,680 22,540,800 9,600 2010-03-19
2753 2010-03-22 2,315 6 11.76 19,680 20,001,600 8,640 2010-03-18
2754 2010-03-19 2,309 6 11.73 19,680 19,765,040 8,560 2010-03-17
2755 2010-03-18 2,303 12 11.70 19,680 20,450,640 8,880 2010-03-16
2756 2010-03-17 2,291 -15 11.64 19,680 19,244,400 8,400 2010-03-15
2757 2010-03-16 2,306 -61 11.72 19,680 19,554,880 8,480 2010-03-12
2758 2010-03-15 2,367 -1 12.03 19,680 20,640,240 8,720 2010-03-11
2759 2010-03-12 2,368 3 12.03 19,680 20,838,400 8,800 2010-03-10
2760 2010-03-11 2,365 -11 12.02 19,680 20,622,800 8,720 2010-03-09
2761 2010-03-10 2,376 -5 12.07 19,680 20,718,720 8,720 2010-03-08
2762 2010-03-09 2,381 77 12.10 19,680 20,571,840 8,640 2010-03-05
2763 2010-03-08 2,304 4 11.71 19,680 20,090,880 8,720 2010-03-04
2764 2010-03-05 2,300 -3 11.69 19,680 20,424,000 8,880 2010-03-03
2765 2010-03-04 2,303 24 11.70 19,680 21,187,600 9,200 2010-03-02
2766 2010-03-03 2,279 -47 11.58 19,680 20,055,200 8,800 2010-03-01
2767 2010-03-02 2,326 10 11.82 19,680 19,724,480 8,480 2010-02-26
2768 2010-03-01 2,316 27 11.77 19,680 20,195,520 8,720 2010-02-25
2769 2010-02-26 2,289 8 11.63 19,680 19,410,720 8,480 2010-02-24
2770 2010-02-25 2,281 -34 11.59 19,680 19,707,840 8,640 2010-02-23
2771 2010-02-24 2,315 5 11.76 19,680 19,631,200 8,480 2010-02-22
2772 2010-02-23 2,310 -11 11.74 19,680 19,588,800 8,480 2010-02-19
2773 2010-02-22 2,321 -5 11.79 19,680 20,610,480 8,880 2010-02-18
2774 2010-02-18 2,326 -7 11.82 19,680 21,585,280 9,280 2010-02-12
2775 2010-02-17 2,333 -6 11.85 19,680 21,276,960 9,120 2010-02-11
2776 2010-02-12 2,339 -30 11.89 19,680 20,583,200 8,800 2010-02-10
2777 2010-02-11 2,369 20 12.04 19,680 20,278,640 8,560 2010-02-09
2778 2010-02-10 2,349 1 11.94 19,680 19,543,680 8,320 2010-02-08
2779 2010-02-09 2,348 20 11.93 19,680 19,911,040 8,480 2010-02-05
2780 2010-02-08 2,328 4 11.83 19,680 21,045,120 9,040 2010-02-04
2781 2010-02-05 2,324 42 11.81 19,680 21,566,720 9,280 2010-02-03
2782 2010-02-04 2,282 14 11.60 19,680 20,629,280 9,040 2010-02-02
2783 2010-02-02 2,268 1 11.52 19,680 21,409,920 9,440 2010-01-29
2784 2010-02-01 2,267 -21 11.52 19,680 22,125,920 9,760 2010-01-28
2785 2010-01-29 2,288 8 11.63 19,680 22,513,920 9,840 2010-01-27
2786 2010-01-28 2,280 44 11.59 19,680 22,617,600 9,920 2010-01-26
2787 2010-01-27 2,236 16 11.36 19,680 23,612,160 10,560 2010-01-25
2788 2010-01-26 2,220 -16 13.53 16,405 23,798,400 10,720 2010-01-22
2789 2010-01-25 2,236 -14 13.63 16,405 24,685,440 11,040 2010-01-21
2790 2010-01-22 2,250 1 13.72 16,405 24,840,000 11,040 2010-01-20
2791 2010-01-21 2,249 -6 13.71 16,405 24,649,040 10,960 2010-01-19
2792 2010-01-20 2,255 -4 13.75 16,405 25,075,600 11,120 2010-01-18
2793 2010-01-19 2,259 38 13.77 16,405 24,939,360 11,040 2010-01-15
2794 2010-01-18 2,221 8 13.54 16,405 24,697,520 11,120 2010-01-14
2795 2010-01-15 2,213 -30 13.49 16,405 24,962,640 11,280 2010-01-13
2796 2010-01-14 2,243 17 13.67 16,405 26,377,680 11,760 2010-01-12
2797 2010-01-13 2,226 74 13.57 16,405 25,999,680 11,680 2010-01-11
2798 2010-01-05 2,152 -51 13.12 16,405 26,684,800 12,400 2009-12-30
2799 2010-01-04 2,203 5 13.43 16,405 24,321,120 11,040 2009-12-29
2800 2009-12-30 2,198 10 13.40 16,405 24,441,760 11,120 2009-12-28
2801 2009-12-29 2,188 6 13.34 16,405 24,855,680 11,360 2009-12-23
2802 2009-12-28 2,182 -9 13.30 16,405 24,438,400 11,200 2009-12-22
2803 2009-12-23 2,191 2 13.36 16,405 23,662,800 10,800 2009-12-21
2804 2009-12-22 2,189 -10 13.34 16,405 23,290,960 10,640 2009-12-18
2805 2009-12-21 2,199 -49 13.40 16,405 24,804,720 11,280 2009-12-17
2806 2009-12-18 2,248 -37 13.70 16,405 26,796,160 11,920 2009-12-16
2807 2009-12-17 2,285 60 13.93 16,405 28,516,800 12,480 2009-12-15
2808 2009-12-16 2,225 59 13.56 16,405 27,590,000 12,400 2009-12-14
2809 2009-12-15 2,166 -39 13.20 16,405 27,898,080 12,880 2009-12-11
2810 2009-12-14 2,205 -26 13.44 16,405 29,106,002 13,200 2009-12-10
2811 2009-12-11 2,231 20 13.60 16,405 30,698,560 13,760 2009-12-09
2812 2009-12-10 2,211 79 13.48 16,405 30,246,480 13,680 2009-12-08
2813 2009-12-09 2,132 129 13.00 16,405 29,336,320 13,760 2009-12-07
2814 2009-12-08 2,003 162 12.21 16,405 29,964,882 14,960 2009-12-04
2815 2009-12-07 1,841 20 11.22 16,405 26,068,560 14,160 2009-12-03
2816 2009-12-04 1,821 198 11.10 16,405 27,096,480 14,880 2009-12-02
2817 2009-12-03 1,623 233 9.89 16,405 29,863,200 18,400 2009-12-01
2818 2009-11-11 1,390 10 12.19 11,405 15,456,800 11,120 2009-11-09
2819 2009-11-10 1,380 -11 12.10 11,405 15,676,800 11,360 2009-11-06
2820 2009-11-09 1,391 17 12.20 11,405 15,467,920 11,120 2009-11-05
2821 2009-11-06 1,374 3 12.05 11,405 15,168,960 11,040 2009-11-04
2822 2009-11-05 1,371 6 12.02 11,405 15,355,200 11,200 2009-11-03
2823 2009-11-04 1,365 2 11.97 11,405 15,506,400 11,360 2009-11-02
2824 2009-11-03 1,363 11 11.95 11,405 15,810,800 11,600 2009-10-30
2825 2009-11-02 1,352 -4 11.85 11,405 15,466,881 11,440 2009-10-29
2826 2009-10-30 1,356 -50 11.89 11,405 15,295,680 11,280 2009-10-28
2827 2009-10-29 1,406 6 12.33 11,405 15,859,680 11,280 2009-10-27
2828 2009-10-28 1,400 -1 12.28 11,405 16,800,000 12,000 2009-10-23
2829 2009-10-27 1,401 15 12.28 11,405 17,260,320 12,320 2009-10-22
2830 2009-10-23 1,386 13 12.15 11,405 15,966,720 11,520 2009-10-21
2831 2009-10-22 1,373 38 12.04 11,405 15,816,960 11,520 2009-10-20
2832 2009-10-21 1,335 1 11.71 11,405 16,020,000 12,000 2009-10-19
2833 2009-10-20 1,334 -43 11.70 11,405 16,008,000 12,000 2009-10-16
2834 2009-10-19 1,377 -82 12.07 11,405 17,956,080 13,040 2009-10-15
2835 2009-10-16 1,459 51 12.79 11,405 14,590,000 10,000 2009-10-14
2836 2009-10-15 1,408 64 12.35 11,405 10,926,080 7,760 2009-10-13
2837 2009-10-14 1,344 2 11.78 11,405 15,052,800 11,200 2009-10-12
2838 2009-10-13 1,342 -5 11.77 11,405 14,815,680 11,040 2009-10-09
2839 2009-10-12 1,347 -2 11.81 11,405 15,194,160 11,280 2009-10-08
2840 2009-10-09 1,349 -5 11.83 11,405 14,245,440 10,560 2009-10-07
2841 2009-10-08 1,354 -1 11.87 11,405 14,406,560 10,640 2009-10-06
2842 2009-10-07 1,355 -1 11.88 11,405 14,634,000 10,800 2009-10-05
2843 2009-10-05 1,356 3 11.89 11,405 15,078,720 11,120 2009-09-30
2844 2009-10-02 1,353 -6 11.86 11,405 15,153,600 11,200 2009-09-29
2845 2009-09-30 1,359 2 11.92 11,405 14,894,640 10,960 2009-09-28
2846 2009-09-29 1,357 2 11.90 11,405 16,175,440 11,920 2009-09-25
2847 2009-09-28 1,355 4 11.88 11,405 16,151,600 11,920 2009-09-24
2848 2009-09-25 1,351 -6 11.85 11,405 16,536,240 12,240 2009-09-23
2849 2009-09-24 1,357 -1 11.90 11,405 16,826,800 12,400 2009-09-22
2850 2009-09-22 1,358 18 11.91 11,405 16,730,560 12,320 2009-09-18
2851 2009-09-21 1,340 -20 11.75 11,405 16,830,400 12,560 2009-09-17
2852 2009-09-18 1,360 -23 11.92 11,405 16,755,200 12,320 2009-09-16
2853 2009-09-17 1,383 -3 12.13 11,405 16,374,720 11,840 2009-09-15
2854 2009-09-16 1,386 27 12.15 11,405 16,632,000 12,000 2009-09-14
2855 2009-09-15 1,359 17 11.92 11,405 16,742,880 12,320 2009-09-11
2856 2009-09-14 1,342 -19 11.77 11,405 17,284,960 12,880 2009-09-10
2857 2009-09-11 1,361 18 11.93 11,405 17,094,160 12,560 2009-09-09
2858 2009-09-10 1,343 29 14.13 9,505 16,223,439 12,080 2009-09-08
2859 2009-09-09 1,314 -8 13.82 9,505 16,714,080 12,720 2009-09-07
2860 2009-09-08 1,322 18 13.91 9,505 17,238,880 13,040 2009-09-04
2861 2009-09-07 1,304 6 13.72 9,505 16,691,200 12,800 2009-09-03
2862 2009-09-04 1,298 11 13.66 9,505 15,576,000 12,000 2009-09-02
2863 2009-09-03 1,287 7 13.54 9,505 14,826,240 11,520 2009-09-01
2864 2009-09-02 1,280 17 13.47 9,505 15,257,600 11,920 2009-08-31
2865 2009-09-01 1,263 53 13.29 9,505 15,661,200 12,400 2009-08-28
2866 2009-08-31 1,210 17 12.73 9,505 16,359,200 13,520 2009-08-27
2867 2009-08-28 1,193 -31 12.55 9,505 17,465,520 14,640 2009-08-26
2868 2009-08-27 1,224 -16 12.88 9,505 16,254,719 13,280 2009-08-25
2869 2009-08-26 1,240 23 13.05 9,505 15,574,400 12,560 2009-08-24
2870 2009-08-25 1,217 55 12.80 9,505 14,798,720 12,160 2009-08-21
2871 2009-08-24 1,162 6 12.22 9,505 14,687,681 12,640 2009-08-20
2872 2009-08-21 1,156 12 12.16 9,505 13,132,160 11,360 2009-08-19
2873 2009-08-20 1,144 41 12.04 9,505 14,094,080 12,320 2009-08-18
2874 2009-08-19 1,103 16 11.60 9,505 14,559,601 13,200 2009-08-17
2875 2009-08-18 1,087 13 11.44 9,505 15,913,680 14,640 2009-08-14
2876 2009-08-17 1,074 -2 11.30 9,505 16,496,640 15,360 2009-08-13
2877 2009-08-14 1,076 8 11.32 9,505 16,441,280 15,280 2009-08-12
2878 2009-08-13 1,068 51 11.24 9,505 17,173,440 16,080 2009-08-11
2879 2009-08-12 1,017 2 10.70 9,505 18,224,641 17,920 2009-08-10
2880 2009-08-11 1,015 -7 10.68 9,505 18,026,400 17,760 2009-08-07
2881 2009-08-10 1,022 4 10.75 9,505 18,559,520 18,160 2009-08-06
2882 2009-08-07 1,018 2 10.71 9,505 18,731,200 18,400 2009-08-05
2883 2009-08-06 1,016 1 10.69 9,505 18,938,240 18,640 2009-08-04
2884 2009-08-05 1,015 -5 10.68 9,505 18,676,000 18,400 2009-08-03
2885 2009-08-04 1,020 15 10.73 9,505 18,604,800 18,240 2009-07-31
2886 2009-08-03 1,005 5 10.57 9,505 18,572,400 18,480 2009-07-30
2887 2009-07-31 1,000 3 10.52 9,505 18,160,000 18,160 2009-07-29
2888 2009-07-30 997 11 10.49 9,505 18,823,360 18,880 2009-07-28
2889 2009-07-28 986 -21 10.37 9,505 18,221,280 18,480 2009-07-24
2890 2009-07-27 1,007 -3,731 10.59 9,505 18,126,000 18,000 2009-07-23
2891 2009-07-13 4,738 3,790 59.81 7,921 109,921,595 23,200 2009-07-09
2892 2009-07-10 948 -22 11.97 7,921 20,097,600 21,200 2009-07-08
2893 2009-07-09 970 3 12.25 7,921 21,340,000 22,000 2009-07-07
2894 2009-07-08 967 34 12.21 7,921 20,500,400 21,200 2009-07-06
2895 2009-07-07 933 11 11.78 7,921 20,526,000 22,000 2009-07-03
2896 2009-07-06 922 -14 11.64 7,921 21,759,200 23,600 2009-07-02
2897 2009-07-03 936 10 11.82 7,921 22,838,400 24,400 2009-06-30
2898 2009-07-02 926 -16 11.69 7,921 24,075,999 26,000 2009-06-29
2899 2009-06-30 942 -22 11.89 7,921 24,115,201 25,600 2009-06-26
2900 2009-06-29 964 -30 12.17 7,921 23,521,600 24,400 2009-06-25
2901 2009-06-26 994 -19 12.55 7,921 25,446,401 25,600 2009-06-24
2902 2009-06-25 1,013 -13 12.79 7,921 25,932,801 25,600 2009-06-23
2903 2009-06-24 1,026 13 12.95 7,921 27,496,801 26,800 2009-06-22
2904 2009-06-23 1,013 13 13.29 7,621 27,553,601 27,200 2009-06-19
2905 2009-06-22 1,000 8 13.25 7,546 28,000,000 28,000 2009-06-18
2906 2009-06-19 992 18 13.15 7,546 27,776,000 28,000 2009-06-17
2907 2009-06-18 974 1 12.91 7,546 28,830,400 29,600 2009-06-16
2908 2009-06-17 973 13 12.89 7,546 30,746,801 31,600 2009-06-15
2909 2009-06-16 960 -11 12.72 7,546 31,488,001 32,800 2009-06-12
2910 2009-06-15 971 3 12.87 7,546 33,014,000 34,000 2009-06-11
2911 2009-06-12 968 36 12.83 7,546 32,137,599 33,200 2009-06-10
2912 2009-06-11 932 -179 12.35 7,546 33,552,001 36,000 2009-06-09
2913 2009-06-10 1,111 -405 14.72 7,546 30,219,201 27,200 2009-06-08
2914 2009-06-09 1,516 67 20.09 7,546 38,203,200 25,200 2009-06-05
2915 2009-06-08 1,449 99 19.20 7,546 42,890,400 29,600 2009-06-04
2916 2009-06-05 1,350 -13 17.89 7,546 46,979,999 34,800 2009-06-03
2917 2009-06-04 1,363 -21 18.06 7,546 46,887,201 34,400 2009-06-02
2918 2009-06-03 1,384 19 18.34 7,546 45,948,799 33,200 2009-06-01
2919 2009-06-02 1,365 16 18.09 7,546 44,226,000 32,400 2009-05-29
2920 2009-06-01 1,349 9 17.88 7,546 45,866,000 34,000 2009-05-27
2921 2009-05-29 1,340 20 17.76 7,546 51,456,000 38,400 2009-05-26
2922 2009-05-27 1,320 117 17.49 7,546 41,184,001 31,200 2009-05-25
2923 2009-05-26 1,203 -9 15.94 7,546 34,646,399 28,800 2009-05-22
2924 2009-05-25 1,212 15 16.06 7,546 31,996,800 26,400 2009-05-21
2925 2009-05-22 1,197 -6 15.86 7,546 30,643,201 25,600 2009-05-20
2926 2009-05-21 1,203 27 15.94 7,546 26,466,000 22,000 2009-05-19
2927 2009-05-20 1,176 -3 15.59 7,546 24,931,200 21,200 2009-05-18
2928 2009-05-19 1,179 50 15.62 7,546 24,051,600 20,400 2009-05-15
2929 2009-05-18 1,129 27 14.96 7,546 22,580,000 20,000 2009-05-14
2930 2009-05-15 1,102 33 14.60 7,546 23,362,400 21,200 2009-05-13
2931 2009-05-14 1,069 -25 14.17 7,546 20,097,199 18,800 2009-05-12
2932 2009-05-13 1,094 -29 14.50 7,546 19,692,001 18,000 2009-05-11
2933 2009-05-12 1,123 -60 14.88 7,546 20,214,001 18,000 2009-05-08
2934 2009-05-11 1,183 32 15.68 7,546 21,767,200 18,400 2009-05-07
2935 2009-05-08 1,151 -1 15.25 7,546 20,257,600 17,600 2009-05-06
2936 2009-05-07 1,152 -3 15.27 7,546 19,353,600 16,800 2009-05-05
2937 2009-05-06 1,155 1 15.31 7,546 20,328,000 17,600 2009-05-04
2938 2009-05-05 1,154 1 15.29 7,546 18,925,600 16,400 2009-04-30
2939 2009-05-04 1,153 -7 15.28 7,546 18,909,200 16,400 2009-04-29
2940 2009-04-30 1,160 -15 15.37 7,546 18,096,000 15,600 2009-04-28
2941 2009-04-29 1,175 5 15.57 7,546 19,740,000 16,800 2009-04-27
2942 2009-04-28 1,170 3 15.51 7,546 21,060,001 18,000 2009-04-24
2943 2009-04-27 1,167 -5 15.47 7,546 21,006,001 18,000 2009-04-23
2944 2009-04-24 1,172 -1 15.53 7,546 19,689,600 16,800 2009-04-22
2945 2009-04-23 1,173 1 15.55 7,546 19,237,200 16,400 2009-04-21
2946 2009-04-22 1,172 1 15.53 7,546 19,689,600 16,800 2009-04-20
2947 2009-04-21 1,171 5 15.52 7,546 20,141,201 17,200 2009-04-17
2948 2009-04-20 1,166 9 15.45 7,546 20,055,201 17,200 2009-04-16
2949 2009-04-16 1,157 -6 15.33 7,546 19,437,600 16,800 2009-04-14
2950 2009-04-14 1,163 20 15.41 7,546 18,142,800 15,600 2009-04-08
2951 2009-04-09 1,143 -8 15.15 7,546 18,745,200 16,400 2009-04-07
2952 2009-04-08 1,151 -1 15.25 7,546 17,955,600 15,600 2009-04-06
2953 2009-04-07 1,152 4 15.27 7,546 17,510,400 15,200 2009-04-03
2954 2009-04-06 1,148 8 15.21 7,546 17,449,600 15,200 2009-04-02
2955 2009-04-03 1,140 7 15.11 7,546 16,415,999 14,400 2009-04-01
2956 2009-04-02 1,133 -1 15.02 7,546 15,862,000 14,000 2009-03-31
2957 2009-04-01 1,134 3 15.03 7,546 15,876,000 14,000 2009-03-30
2958 2009-03-31 1,131 5 14.99 7,546 15,834,000 14,000 2009-03-27
2959 2009-03-30 1,126 1 14.92 7,546 14,863,200 13,200 2009-03-26
2960 2009-03-27 1,125 -1 14.91 7,546 14,850,000 13,200 2009-03-25
2961 2009-03-26 1,126 -10 14.92 7,546 14,863,200 13,200 2009-03-24
2962 2009-03-25 1,136 1 15.05 7,546 14,995,200 13,200 2009-03-23
2963 2009-03-24 1,135 -1 15.04 7,546 14,982,000 13,200 2009-03-20
2964 2009-03-23 1,136 2 15.05 7,546 15,449,601 13,600 2009-03-19
2965 2009-03-20 1,134 2 15.03 7,546 14,968,800 13,200 2009-03-18
2966 2009-03-19 1,132 -2 15.00 7,546 15,848,000 14,000 2009-03-17
2967 2009-03-18 1,134 -7 15.03 7,546 15,422,401 13,600 2009-03-16
2968 2009-03-17 1,141 4 15.12 7,546 15,517,601 13,600 2009-03-13
2969 2009-03-16 1,137 -4 15.07 7,546 15,463,201 13,600 2009-03-12
2970 2009-03-13 1,141 15 15.12 7,546 15,061,200 13,200 2009-03-11
2971 2009-03-12 1,126 3 14.92 7,546 15,764,000 14,000 2009-03-10
2972 2009-03-11 1,123 7 14.88 7,546 15,722,000 14,000 2009-03-09
2973 2009-03-10 1,116 2 14.79 7,546 15,624,000 14,000 2009-03-06
2974 2009-03-09 1,114 -2 14.76 7,546 16,041,599 14,400 2009-03-05
2975 2009-03-06 1,116 3 14.79 7,546 16,516,800 14,800 2009-03-04
2976 2009-03-05 1,113 2 14.75 7,546 16,472,400 14,800 2009-03-03
2977 2009-03-03 1,111 3 14.72 7,546 17,776,000 16,000 2009-02-27
2978 2009-03-02 1,108 -4 14.68 7,546 17,728,000 16,000 2009-02-26
2979 2009-02-27 1,112 -8 14.74 7,546 19,571,200 17,600 2009-02-25
2980 2009-02-25 1,120 -14 14.84 7,546 18,368,000 16,400 2009-02-23
2981 2009-02-24 1,134 188 15.03 7,546 19,958,400 17,600 2009-02-20
2982 2009-02-23 946 15 12.54 7,546 17,406,400 18,400 2009-02-19
2983 2009-02-20 931 -8 12.34 7,546 14,896,000 16,000 2009-02-18
2984 2009-02-19 939 240 12.44 7,546 15,024,000 16,000 2009-02-17
2985 2009-02-18 699 9 9.26 7,546 11,743,200 16,800 2009-02-16
2986 2009-02-17 690 10 9.14 7,546 10,488,000 15,200 2009-02-13
2987 2009-02-16 680 39 9.01 7,546 11,152,000 16,400 2009-02-12
2988 2009-02-13 641 254 8.49 7,546 9,999,600 15,600 2009-02-11
2989 2009-02-12 387 7 5.13 7,546 5,263,200 13,600 2009-02-10
2990 2009-02-11 380 16 5.04 7,546 5,016,000 13,200 2009-02-09
2991 2009-02-10 364 2 4.82 7,546 5,387,200 14,800 2009-02-06
2992 2009-02-09 362 14 4.80 7,546 5,212,800 14,400 2009-02-05
2993 2009-02-06 348 210 4.61 7,546 4,872,000 14,000 2009-02-04
2994 2009-02-04 138 4 9.14 1,509 1,821,600 13,200 2009-02-02
2995 2009-02-02 134 -5 8.88 1,509 1,929,600 14,400 2009-01-29
2996 2009-01-30 139 -2 9.21 1,509 1,946,000 14,000 2009-01-23
2997 2009-01-29 141 6 9.34 1,509 1,917,600 13,600 2009-01-22
2998 2009-01-23 135 1 8.95 1,509 1,836,000 13,600 2009-01-21
2999 2009-01-21 134 2 8.88 1,509 2,090,400 15,600 2009-01-19
3000 2009-01-16 132 -2 8.75 1,509 2,376,000 18,000 2009-01-14
3001 2009-01-15 134 2 8.88 1,509 2,036,800 15,200 2009-01-13
3002 2009-01-14 132 4 8.75 1,509 2,112,000 16,000 2009-01-12
3003 2009-01-13 128 25 8.48 1,509 2,252,800 17,600 2009-01-09
3004 2009-01-12 103 1 6.83 1,509 2,060,000 20,000 2009-01-08
3005 2009-01-08 102 1 6.76 1,509 2,448,000 24,000 2009-01-06
3006 2009-01-07 101 -2 6.69 1,509 2,626,000 26,000 2009-01-05
3007 2009-01-06 103 2 6.83 1,509 2,513,200 24,400 2009-01-02
3008 2008-12-30 101 -3 6.69 1,509 2,222,000 22,000 2008-12-23
3009 2008-12-29 104 -3 6.89 1,509 2,329,600 22,400 2008-12-22
3010 2008-12-23 107 -9 7.09 1,509 2,696,400 25,200 2008-12-19
3011 2008-12-18 116 2 7.69 1,509 1,948,800 16,800 2008-12-16
3012 2008-12-17 114 -2 7.55 1,509 2,006,400 17,600 2008-12-15
3013 2008-12-15 116 10 7.69 1,509 2,088,000 18,000 2008-12-11
3014 2008-12-05 106 1 7.02 1,509 2,289,600 21,600 2008-12-03
3015 2008-11-27 105 -2 6.96 1,509 2,100,000 20,000 2008-11-25
3016 2008-11-26 107 1 7.09 1,509 2,140,000 20,000 2008-11-24
3017 2008-11-25 106 -1 7.02 1,509 2,204,800 20,800 2008-11-21
3018 2008-11-20 107 3 7.09 1,509 2,396,800 22,400 2008-11-18
3019 2008-11-19 104 -2 6.89 1,509 2,080,000 20,000 2008-11-17
3020 2008-11-18 106 -1 7.02 1,509 2,120,000 20,000 2008-11-14
3021 2008-11-13 107 -1 7.09 1,509 2,140,000 20,000 2008-11-11
3022 2008-11-07 108 3 7.16 1,509 2,376,000 22,000 2008-11-05
3023 2008-11-06 105 1 6.96 1,509 2,100,000 20,000 2008-11-04
3024 2008-11-05 104 4 6.89 1,509 1,872,000 18,000 2008-11-03
3025 2008-11-04 100 1 6.63 1,509 1,680,000 16,800 2008-10-31
3026 2008-11-03 99 5 6.56 1,509 1,584,000 16,000 2008-10-30
3027 2008-10-31 94 3 6.23 1,509 1,240,800 13,200 2008-10-29
3028 2008-10-27 91 2 6.03 1,509 2,293,200 25,200 2008-10-23
3029 2008-10-21 89 -1 5.90 1,509 3,204,000 36,000 2008-10-17
3030 2008-10-14 90 -1 5.96 1,509 4,068,000 45,200 2008-10-10
3031 2008-10-13 91 1 6.03 1,509 4,732,000 52,000 2008-10-09
3032 2008-08-21 90 -2 5.96 1,509 7,020,000 78,000 2008-08-19
3033 2008-08-20 92 1 6.10 1,509 7,433,600 80,800 2008-08-18
3034 2008-08-12 91 1 6.03 1,509 8,372,000 92,000 2008-08-08
3035 2008-08-05 90 -1 5.96 1,509 8,640,000 96,000 2008-08-01
3036 2008-07-30 91 1 6.03 1,509 10,010,000 110,000 2008-07-28
3037 2008-07-16 90 1 5.96 1,509 11,340,000 126,000 2008-07-14
3038 2008-06-20 89 -1 5.90 1,509 13,172,000 148,000 2008-06-18
3039 2008-06-17 90 1 5.96 1,509 12,960,001 144,000 2008-06-13
3040 2008-06-06 89 -1 5.90 1,509 13,706,000 154,000 2008-06-04
3041 2008-05-26 90 1 5.96 1,509 13,140,000 146,000 2008-05-22
3042 2008-04-29 89 -1 5.90 1,509 13,350,000 150,000 2008-04-25
3043 2008-04-28 90 1 5.96 1,509 13,500,000 150,000 2008-04-24
3044 2008-03-25 89 -1 5.90 1,509 14,062,000 158,000 2008-03-19
3045 2008-03-03 90 -1 5.96 1,509 16,560,000 184,000 2008-02-28
3046 2008-02-22 91 1 6.03 1,509 16,016,000 176,000 2008-02-20
3047 2008-02-15 90 1 5.96 1,509 15,480,000 172,000 2008-02-13
3048 2007-12-11 89 -1 6.07 1,465 19,580,000 220,000 2007-12-07
3049 2007-12-06 90 1 6.14 1,465 18,360,000 204,000 2007-12-04
3050 2007-12-04 89 -1 6.07 1,465 16,732,000 188,000 2007-11-30
3051 2007-12-03 90 1 6.14 1,465 16,920,000 188,000 2007-11-29
3052 2007-11-28 89 -1 6.07 1,465 16,376,000 184,000 2007-11-26
3053 2007-11-21 90 1 6.14 1,465 17,640,000 196,000 2007-11-19
3054 2007-11-20 89 -1 6.07 1,465 18,867,999 212,000 2007-11-16
3055 2007-11-09 90 -1 6.14 1,465 20,160,000 224,000 2007-11-07
3056 2007-11-07 91 1 6.21 1,465 20,020,000 220,000 2007-11-05
3057 2007-10-23 90 -1 6.14 1,465 21,600,001 240,000 2007-10-18
3058 2007-10-22 91 1 6.21 1,465 22,204,001 244,000 2007-10-17
3059 2007-10-18 90 -1 6.14 1,465 23,039,999 256,000 2007-10-16
3060 2007-10-09 91 -2 6.21 1,465 25,480,000 280,000 2007-10-05
3061 2007-10-08 93 -1 6.35 1,465 21,204,000 228,000 2007-10-04
3062 2007-09-20 94 -1 6.41 1,465 27,824,000 296,000 2007-09-18
3063 2007-09-14 95 1 6.48 1,465 28,880,000 304,000 2007-09-12
3064 2007-09-06 94 -1 6.41 1,465 28,200,000 300,000 2007-09-04
3065 2007-08-22 95 -1 7.77 1,223 26,979,999 284,000 2007-08-20
3066 2007-08-17 96 1 7.85 1,223 29,184,000 304,000 2007-08-15
3067 2007-08-16 95 -1 7.77 1,223 29,639,999 312,000 2007-08-14
3068 2007-08-14 96 1 7.85 1,223 31,488,000 328,000 2007-08-10
3069 2007-08-13 95 -1 7.77 1,223 31,539,999 332,000 2007-08-09
3070 2007-08-10 96 -1 7.85 1,223 31,488,000 328,000 2007-08-08
3071 2007-08-01 97 -1 7.93 1,223 35,308,001 364,000 2007-07-30
3072 2007-07-30 98 1 8.01 1,223 37,240,000 380,000 2007-07-26
3073 2007-07-26 97 2 7.93 1,223 37,636,001 388,000 2007-07-24
3074 2007-07-24 95 1 7.77 1,223 36,860,001 388,000 2007-07-20
3075 2007-07-23 94 -1 7.69 1,223 37,224,000 396,000 2007-07-19
3076 2007-07-20 95 2 7.77 1,223 36,479,999 384,000 2007-07-18
3077 2007-07-17 93 -1 7.60 1,223 36,828,000 396,000 2007-07-13
3078 2007-07-11 94 -1 7.69 1,223 38,727,999 412,000 2007-07-09
3079 2007-07-10 95 -1 7.77 1,223 40,660,002 428,000 2007-07-06
3080 2007-07-09 96 -1 7.85 1,223 34,175,999 356,000 2007-07-05
3081 2007-07-06 97 1 7.93 1,223 34,144,000 352,000 2007-07-04
3082 2007-07-05 96 1 7.85 1,223 33,024,001 344,000 2007-07-03

Webb-site Database - Powered By Linux Group

Back to top