China National Culture Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00745  2004-10-13    
Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

HONGKONG AND SHANGHAI BANKING CORPORATION LIMITED (THE)

CCASSID: C00019

Data table

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

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

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2026-02-05 0.700 2026-02-03
2 2026-02-04 0.780 2026-02-02
3 2026-02-03 0.780 2026-01-30
4 2026-02-02 3,625,077 -200 1.55 234,366,456 2,827,560 0.780 2026-01-29
5 2026-01-28 3,625,277 -2,075 1.55 234,366,456 2,573,947 0.710 2026-01-26
6 2026-01-20 3,627,352 -20,750 1.55 234,366,456 2,539,146 0.700 2026-01-16
7 2026-01-15 3,648,102 -103,850 1.56 234,366,456 2,553,671 0.700 2026-01-13
8 2026-01-13 3,751,952 -40,000 1.60 234,366,456 2,626,366 0.700 2026-01-09
9 2026-01-12 3,791,952 -40,000 1.62 234,366,456 2,654,366 0.700 2026-01-08
10 2026-01-05 3,831,952 -200 1.64 234,366,456 2,759,005 0.720 2025-12-30
11 2025-12-30 3,832,152 -5,855 1.64 234,366,456 2,835,792 0.740 2025-12-23
12 2025-12-22 3,838,007 20,000 1.64 234,366,456 2,609,845 0.680 2025-12-18
13 2025-12-18 3,818,007 20,000 1.63 234,366,456 2,825,325 0.740 2025-12-16
14 2025-12-17 3,798,007 -21,000 1.62 234,366,456 2,810,525 0.740 2025-12-15
15 2025-12-16 3,819,007 -250 1.63 234,366,456 2,558,735 0.670 2025-12-12
16 2025-12-11 3,819,257 -1,000 1.63 234,366,456 2,558,902 0.670 2025-12-09
17 2025-12-08 3,820,257 -500 1.63 234,366,456 2,253,952 0.590 2025-12-04
18 2025-12-04 3,820,757 -40 1.63 234,366,456 2,254,247 0.590 2025-12-02
19 2025-12-02 3,820,797 -15 1.63 234,366,456 2,254,270 0.590 2025-11-28
20 2025-11-26 3,820,812 -125 1.63 234,366,456 2,063,238 0.540 2025-11-24
21 2025-11-12 3,820,937 -100 1.63 234,366,456 2,101,515 0.550 2025-11-10
22 2025-11-07 3,821,037 -900 1.63 234,366,456 2,063,360 0.540 2025-11-05
23 2025-11-04 3,821,937 -6,500 1.63 234,366,456 2,140,285 0.560 2025-10-31
24 2025-10-21 3,828,437 -250 1.63 234,366,456 2,297,062 0.600 2025-10-17
25 2025-10-14 3,828,687 -1,170 1.63 234,366,456 2,297,212 0.600 2025-10-10
26 2025-10-10 3,829,857 -10,500 1.63 234,366,456 2,604,303 0.680 2025-10-08
27 2025-10-09 3,840,357 -1,000 1.64 234,366,456 2,649,846 0.690 2025-10-06
28 2025-10-03 3,841,357 -750 1.64 234,366,456 2,420,055 0.630 2025-09-30
29 2025-10-02 3,842,107 -1,250 1.64 234,366,456 2,420,527 0.630 2025-09-29
30 2025-09-19 3,843,357 -28,550 1.64 234,366,456 2,075,413 0.540 2025-09-17
31 2025-09-16 3,871,907 -625 1.65 234,366,456 2,090,830 0.540 2025-09-12
32 2025-09-12 3,872,532 -750 1.65 234,366,456 2,091,167 0.540 2025-09-10
33 2025-09-04 3,873,282 -1,000 1.65 234,366,456 2,091,572 0.540 2025-09-02
34 2025-09-02 3,874,282 -1,250 1.65 234,366,456 2,092,112 0.540 2025-08-29
35 2025-08-13 3,875,532 -14,500 1.65 234,366,456 2,402,830 0.620 2025-08-11
36 2025-08-12 3,890,032 20,000 1.66 234,366,456 2,450,720 0.630 2025-08-08
37 2025-08-06 3,870,032 -7,500 1.65 234,366,456 2,322,019 0.600 2025-08-04
38 2025-07-29 3,877,532 -20,025 1.65 234,366,456 2,753,048 0.710 2025-07-25
39 2025-07-28 3,897,557 20,000 1.66 234,366,456 2,767,265 0.710 2025-07-24
40 2025-07-25 3,877,557 2,500 1.65 234,366,456 3,024,494 0.780 2025-07-23
41 2025-07-24 3,875,057 -250 1.65 234,366,456 3,022,544 0.780 2025-07-22
42 2025-07-23 3,875,307 -21,500 1.65 234,366,456 3,022,739 0.780 2025-07-21
43 2025-07-21 3,896,807 -92,725 1.66 234,366,456 2,922,605 0.750 2025-07-17
44 2025-07-18 3,989,532 79,250 1.70 234,366,456 2,633,091 0.660 2025-07-16
45 2025-07-17 3,910,282 -7,500 1.67 234,366,456 2,541,683 0.650 2025-07-15
46 2025-07-16 3,917,782 39,250 1.67 234,366,456 2,546,558 0.650 2025-07-14
47 2025-07-15 3,878,532 -65,870 1.65 234,366,456 2,521,046 0.650 2025-07-11
48 2025-07-14 3,944,402 -17,600 1.68 234,366,456 2,051,089 0.520 2025-07-10
49 2025-07-11 3,962,002 -20,000 1.69 234,366,456 1,901,761 0.480 2025-07-09
50 2025-07-10 3,982,002 -8,000 1.70 234,366,456 1,791,901 0.450 2025-07-08
51 2025-07-09 3,990,002 -80,150 1.70 234,366,456 1,715,701 0.430 2025-07-07
52 2025-07-07 4,070,152 -60,000 1.74 234,366,456 1,139,643 0.280 2025-07-03
53 2025-07-04 4,130,152 20,000 1.76 234,366,456 954,065 0.231 2025-07-02
54 2025-06-30 4,110,152 35,000 1.75 234,366,456 982,326 0.239 2025-06-26
55 2025-06-27 4,075,152 -25 1.74 234,366,456 725,377 0.178 2025-06-25
56 2025-06-23 4,075,177 -275 1.74 234,366,456 684,630 0.168 2025-06-19
57 2025-06-16 4,075,452 -200 1.74 234,366,456 684,676 0.168 2025-06-12
58 2025-06-02 4,075,652 -520 1.74 234,366,456 701,012 0.172 2025-05-29
59 2025-05-20 4,076,172 -10,000 1.74 234,366,456 713,330 0.175 2025-05-16
60 2025-04-30 4,086,172 -40,500 1.74 234,366,456 686,477 0.168 2025-04-28
61 2025-04-28 4,126,672 -720 1.76 234,366,456 722,168 0.175 2025-04-24
62 2025-04-23 4,127,392 -60,000 1.76 234,366,456 697,529 0.169 2025-04-17
63 2025-04-22 4,187,392 -100,000 1.79 234,366,456 711,857 0.170 2025-04-16
64 2025-04-16 4,287,392 -140,000 1.83 234,366,456 694,558 0.162 2025-04-14
65 2025-04-15 4,427,392 -600,000 1.89 234,366,456 473,731 0.107 2025-04-11
66 2025-04-10 5,027,392 -500 2.15 234,366,456 537,931 0.107 2025-04-08
67 2025-04-07 5,027,892 60,000 2.15 234,366,456 512,845 0.102 2025-04-02
68 2025-04-03 4,967,892 200,000 2.12 234,366,456 546,468 0.110 2025-04-01
69 2025-04-02 4,767,892 -160,000 2.03 234,366,456 500,629 0.105 2025-03-31
70 2025-04-01 4,927,892 -100,000 2.10 234,366,456 591,347 0.120 2025-03-28
71 2025-03-31 5,027,892 -20,000 2.15 234,366,456 603,347 0.120 2025-03-27
72 2025-03-28 5,047,892 -200,000 2.15 234,366,456 595,651 0.118 2025-03-26
73 2025-03-25 5,247,892 1,933,150 2.24 234,366,456 813,423 0.155 2025-03-21
74 2025-03-20 3,314,742 -20,000 4.24 78,122,152 513,785 0.155 2025-03-18
75 2025-03-18 3,334,742 -250 4.27 78,122,152 553,567 0.166 2025-03-14
76 2025-03-12 3,334,992 -3,250 4.27 78,122,152 476,904 0.143 2025-03-10
77 2025-03-06 3,338,242 -5,800 4.27 78,122,152 474,030 0.142 2025-03-04
78 2025-03-05 3,344,042 -1,715 4.28 78,122,152 474,854 0.142 2025-03-03
79 2025-03-03 3,345,757 -1,100 4.28 78,122,152 455,023 0.136 2025-02-27
80 2025-02-28 3,346,857 -4,675 4.28 78,122,152 495,335 0.148 2025-02-26
81 2025-02-27 3,351,532 -1,850 4.29 78,122,152 499,378 0.149 2025-02-25
82 2025-02-26 3,353,382 -2,500 4.29 78,122,152 432,586 0.129 2025-02-24
83 2025-02-21 3,355,882 -41,250 4.30 78,122,152 577,212 0.172 2025-02-19
84 2025-02-20 3,397,132 -250,850 4.35 78,122,152 760,958 0.224 2025-02-18
85 2025-02-19 3,647,982 -30,060 4.67 78,122,152 561,789 0.154 2025-02-17
86 2025-02-14 3,678,042 -4,100 4.71 78,122,152 459,755 0.125 2025-02-12
87 2025-02-12 3,682,142 -500 4.71 78,122,152 497,089 0.135 2025-02-10
88 2025-02-11 3,682,642 -50 4.71 78,122,152 497,157 0.135 2025-02-07
89 2025-02-07 3,682,692 -2,750 4.71 78,122,152 497,163 0.135 2025-02-05
90 2025-02-06 3,685,442 -1,500 4.72 78,122,152 434,882 0.118 2025-02-04
91 2025-02-04 3,686,942 -375 4.72 78,122,152 435,059 0.118 2025-01-27
92 2025-01-27 3,687,317 -150 4.72 78,122,152 438,791 0.119 2025-01-23
93 2025-01-24 3,687,467 -500 4.72 78,122,152 438,809 0.119 2025-01-22
94 2025-01-17 3,687,967 30,000 4.72 78,122,152 435,180 0.118 2025-01-15
95 2025-01-15 3,657,967 -200 4.68 78,122,152 420,666 0.115 2025-01-13
96 2025-01-14 3,658,167 -635 4.68 78,122,152 431,664 0.118 2025-01-10
97 2025-01-07 3,658,802 -2,000 4.68 78,122,152 439,056 0.120 2025-01-03
98 2025-01-03 3,660,802 -40,000 4.69 78,122,152 475,904 0.130 2024-12-30
99 2024-12-19 3,700,802 -250 4.74 78,122,152 521,813 0.141 2024-12-17
100 2024-12-13 3,701,052 -45 4.74 78,122,152 555,158 0.150 2024-12-11
101 2024-12-12 3,701,097 30,000 4.74 78,122,152 555,165 0.150 2024-12-10
102 2024-12-11 3,671,097 -3,850 4.70 78,122,152 513,954 0.140 2024-12-09
103 2024-12-05 3,674,947 -110,000 4.70 78,122,152 514,493 0.140 2024-12-03
104 2024-11-29 3,784,947 -2,000 4.84 78,122,152 545,032 0.144 2024-11-27
105 2024-11-26 3,786,947 -3,000 4.85 78,122,152 545,320 0.144 2024-11-22
106 2024-11-18 3,789,947 86,550 4.85 78,122,152 515,433 0.136 2024-11-14
107 2024-11-08 3,703,397 1,905 4.74 78,122,152 503,662 0.136 2024-11-06
108 2024-11-05 3,701,492 10,000 4.74 78,122,152 507,104 0.137 2024-11-01
109 2024-10-23 3,691,492 -500 4.73 78,122,152 601,713 0.163 2024-10-21
110 2024-10-17 3,691,992 100,000 4.73 78,122,152 601,795 0.163 2024-10-15
111 2024-10-14 3,591,992 19,900 4.60 78,122,152 610,639 0.170 2024-10-09
112 2024-10-10 3,572,092 9,850 4.57 78,122,152 710,846 0.199 2024-10-08
113 2024-10-09 3,562,242 70,000 4.56 78,122,152 644,766 0.181 2024-10-07
114 2024-10-08 3,492,242 2,150 4.47 78,122,152 674,003 0.193 2024-10-04
115 2024-10-07 3,490,092 30,000 4.47 78,122,152 523,514 0.150 2024-10-03
116 2024-10-04 3,460,092 10,000 4.43 78,122,152 508,634 0.147 2024-10-02
117 2024-10-03 3,450,092 50,000 4.42 78,122,152 603,766 0.175 2024-09-30
118 2024-09-25 3,400,092 -16,050 4.35 78,122,152 418,211 0.123 2024-09-23
119 2024-09-24 3,416,142 20,000 4.37 78,122,152 416,769 0.122 2024-09-20
120 2024-09-16 3,396,142 -2,500 4.35 78,122,152 438,102 0.129 2024-09-12
121 2024-08-30 3,398,642 6,065 4.35 78,122,152 401,040 0.118 2024-08-28
122 2024-08-01 3,392,577 -730 4.34 78,122,152 593,701 0.175 2024-07-30
123 2024-07-31 3,393,307 -250 4.34 78,122,152 593,829 0.175 2024-07-29
124 2024-07-29 3,393,557 -30 4.34 78,122,152 593,872 0.175 2024-07-25
125 2024-07-26 3,393,587 -1 4.34 78,122,152 593,878 0.175 2024-07-24
126 2024-07-23 3,393,588 1 4.34 78,122,152 593,878 0.175 2024-07-19
127 2024-07-04 3,393,587 -2,300 4.34 78,122,152 509,038 0.150 2024-07-02
128 2024-06-25 3,395,887 -1,500 4.35 78,122,152 560,321 0.165 2024-06-21
129 2024-06-21 3,397,387 -205 4.35 78,122,152 485,826 0.143 2024-06-19
130 2024-06-20 3,397,592 60,000 4.35 78,122,152 502,844 0.148 2024-06-18
131 2024-06-19 3,337,592 20,000 4.27 78,122,152 547,365 0.164 2024-06-17
132 2024-05-31 3,317,592 -2,000 4.25 78,122,152 597,167 0.180 2024-05-29
133 2024-05-29 3,319,592 1,425 4.25 78,122,152 630,722 0.190 2024-05-27
134 2024-05-22 3,318,167 -225 4.25 78,122,152 630,452 0.190 2024-05-20
135 2024-04-24 3,318,392 -7,500 4.25 78,122,152 730,046 0.220 2024-04-22
136 2024-04-12 3,325,892 7,850 4.26 78,122,152 731,696 0.220 2024-04-10
137 2024-04-03 3,318,042 -2,470 4.25 78,122,152 501,024 0.151 2024-03-28
138 2024-03-20 3,320,512 500 4.25 78,122,152 498,077 0.150 2024-03-18
139 2024-03-13 3,320,012 -65 4.25 78,122,152 504,642 0.152 2024-03-11
140 2024-03-11 3,320,077 -35 4.25 78,122,152 504,652 0.152 2024-03-07
141 2024-02-23 3,320,112 -55 4.25 78,122,152 571,059 0.172 2024-02-21
142 2024-02-22 3,320,167 -1,000 4.25 78,122,152 551,148 0.166 2024-02-20
143 2024-02-20 3,321,167 -360 4.25 78,122,152 464,963 0.140 2024-02-16
144 2024-02-02 3,321,527 -200 4.25 78,122,152 451,728 0.136 2024-01-31
145 2024-02-01 3,321,727 -250 4.25 78,122,152 451,755 0.136 2024-01-30
146 2024-01-24 3,321,977 -10,000 4.25 78,122,152 458,433 0.138 2024-01-22
147 2024-01-22 3,331,977 10,000 4.27 78,122,152 499,797 0.150 2024-01-18
148 2023-12-28 3,321,977 -100 4.25 78,122,152 730,835 0.220 2023-12-22
149 2023-12-27 3,322,077 -10,000 4.25 78,122,152 730,857 0.220 2023-12-21
150 2023-11-22 3,332,077 -2,000 4.27 78,122,152 766,378 0.230 2023-11-20
151 2023-11-09 3,334,077 -10,200 4.27 78,122,152 1,033,564 0.310 2023-11-07
152 2023-10-18 3,344,277 -5 4.28 78,122,152 1,070,169 0.320 2023-10-16
153 2023-10-17 3,344,282 -600 4.28 78,122,152 936,399 0.280 2023-10-13
154 2023-10-16 3,344,882 -1,850 4.28 78,122,152 936,567 0.280 2023-10-12
155 2023-10-09 3,346,732 -10 4.28 78,122,152 776,442 0.232 2023-10-05
156 2023-09-22 3,346,742 -69,250 4.28 78,122,152 1,004,023 0.300 2023-09-20
157 2023-09-21 3,415,992 -2,601 4.37 78,122,152 956,478 0.280 2023-09-19
158 2023-09-15 3,418,593 15,000 4.38 78,122,152 957,206 0.280 2023-09-13
159 2023-09-14 3,403,593 -5,000 4.36 78,122,152 1,021,078 0.300 2023-09-12
160 2023-09-12 3,408,593 4,900 4.36 78,122,152 1,090,750 0.320 2023-09-07
161 2023-09-11 3,403,693 1,750 4.36 78,122,152 1,021,108 0.300 2023-09-06
162 2023-08-25 3,401,943 4,000 4.35 78,122,152 1,054,602 0.310 2023-08-23
163 2023-08-18 3,397,943 1,000 4.35 78,122,152 1,087,342 0.320 2023-08-16
164 2023-08-11 3,396,943 -3,000 4.35 78,122,152 1,053,052 0.310 2023-08-09
165 2023-08-10 3,399,943 -6,035 4.35 78,122,152 1,087,982 0.320 2023-08-08
166 2023-08-04 3,405,978 -500 4.36 78,122,152 1,158,033 0.340 2023-08-02
167 2023-08-03 3,406,478 11,000 4.36 78,122,152 1,192,267 0.350 2023-08-01
168 2023-07-20 3,395,478 9,000 4.35 78,122,152 1,426,101 0.420 2023-07-18
169 2023-07-07 3,386,478 -200 4.33 78,122,152 1,659,374 0.490 2023-07-05
170 2023-07-06 3,386,678 -25 4.34 78,122,152 1,591,739 0.470 2023-07-04
171 2023-07-05 3,386,703 -6,500 4.34 78,122,152 1,557,883 0.460 2023-07-03
172 2023-06-19 3,393,203 -5,000 4.34 78,122,152 1,493,009 0.440 2023-06-15
173 2023-06-15 3,398,203 5,000 4.35 78,122,152 1,631,137 0.480 2023-06-13
174 2023-06-07 3,393,203 -30 4.34 78,122,152 1,764,466 0.520 2023-06-05
175 2023-06-06 3,393,233 -15 4.34 78,122,152 1,764,481 0.520 2023-06-02
176 2023-05-31 3,393,248 -250 4.34 78,122,152 1,900,219 0.560 2023-05-29
177 2023-05-24 3,393,498 9,000 4.34 78,122,152 1,934,294 0.570 2023-05-22
178 2023-05-16 3,384,498 76,750 4.33 78,122,152 2,064,544 0.610 2023-05-12
179 2023-05-12 3,307,748 -16,000 4.23 78,122,152 1,885,416 0.570 2023-05-10
180 2023-05-09 3,323,748 10,000 4.25 78,122,152 1,861,299 0.560 2023-05-05
181 2023-05-05 3,313,748 -5,000 4.24 78,122,152 1,888,836 0.570 2023-05-03
182 2023-04-26 3,318,748 6,750 4.25 78,122,152 1,825,311 0.550 2023-04-24
183 2023-04-25 3,311,998 2,000 4.24 78,122,152 1,821,599 0.550 2023-04-21
184 2023-04-24 3,309,998 1,000 4.24 78,122,152 2,019,099 0.610 2023-04-20
185 2023-04-20 3,308,998 2,000 4.24 78,122,152 1,886,129 0.570 2023-04-18
186 2023-04-19 3,306,998 2,200 4.23 78,122,152 2,017,269 0.610 2023-04-17
187 2023-04-17 3,304,798 -5,000 4.23 78,122,152 2,346,407 0.710 2023-04-13
188 2023-04-14 3,309,798 -250 4.24 78,122,152 2,151,369 0.650 2023-04-12
189 2023-04-13 3,310,048 1,000 4.24 78,122,152 2,151,531 0.650 2023-04-11
190 2023-04-12 3,309,048 -5,000 4.24 78,122,152 2,283,243 0.690 2023-04-06
191 2023-03-31 3,314,048 -20 4.24 78,122,152 1,889,007 0.570 2023-03-29
192 2023-03-30 3,314,068 -4,000 4.24 78,122,152 1,756,456 0.530 2023-03-28
193 2023-03-29 3,318,068 -225 4.25 78,122,152 1,791,757 0.540 2023-03-27
194 2023-03-22 3,318,293 4,000 4.25 78,122,152 1,725,512 0.520 2023-03-20
195 2023-03-21 3,314,293 -500 4.24 78,122,152 1,955,433 0.590 2023-03-17
196 2023-03-16 3,314,793 2,000 4.24 78,122,152 2,022,024 0.610 2023-03-14
197 2023-03-14 3,312,793 -16,000 4.24 78,122,152 2,352,083 0.710 2023-03-10
198 2023-03-13 3,328,793 -4,250 4.26 78,122,152 2,163,715 0.650 2023-03-09
199 2023-03-10 3,333,043 -5,000 4.27 78,122,152 2,133,148 0.640 2023-03-08
200 2023-03-08 3,338,043 -163,000 4.27 78,122,152 2,002,826 0.600 2023-03-06
201 2023-03-03 3,501,043 -3,000 4.48 78,122,152 2,380,709 0.680 2023-03-01
202 2023-02-27 3,504,043 -4,000 4.49 78,122,152 2,137,466 0.610 2023-02-23
203 2023-02-20 3,508,043 -20 4.49 78,122,152 2,139,906 0.610 2023-02-16
204 2023-02-17 3,508,063 -20,000 4.49 78,122,152 2,139,918 0.610 2023-02-15
205 2023-02-13 3,528,063 28,425 4.52 78,122,152 2,328,522 0.660 2023-02-09
206 2023-02-10 3,499,638 32,000 4.48 78,122,152 2,204,772 0.630 2023-02-08
207 2023-02-06 3,467,638 -10 4.44 78,122,152 2,704,758 0.780 2023-02-02
208 2023-02-03 3,467,648 5,000 4.44 78,122,152 2,808,795 0.810 2023-02-01
209 2023-02-02 3,462,648 3,000 4.43 78,122,152 2,596,986 0.750 2023-01-31
210 2023-01-31 3,459,648 -25 4.43 78,122,152 2,352,561 0.680 2023-01-27
211 2023-01-30 3,459,673 -2,000 4.43 78,122,152 2,629,351 0.760 2023-01-26
212 2023-01-26 3,461,673 -4,000 4.43 78,122,152 2,769,338 0.800 2023-01-19
213 2023-01-20 3,465,673 7,000 4.44 78,122,152 2,807,195 0.810 2023-01-18
214 2023-01-18 3,458,673 -1,000 4.43 78,122,152 3,009,046 0.870 2023-01-16
215 2023-01-17 3,459,673 -500 4.43 78,122,152 2,110,401 0.610 2023-01-13
216 2023-01-13 3,460,173 1,950 4.43 78,122,152 2,179,909 0.630 2023-01-11
217 2023-01-12 3,458,223 -375 4.43 78,122,152 2,178,680 0.630 2023-01-10
218 2023-01-10 3,458,598 -500 4.43 78,122,152 2,317,261 0.670 2023-01-06
219 2023-01-09 3,459,098 -500 4.43 78,122,152 2,213,823 0.640 2023-01-05
220 2023-01-05 3,459,598 5,000 4.43 78,122,152 2,283,335 0.660 2023-01-03
221 2022-12-30 3,454,598 10,000 4.42 78,122,152 2,314,581 0.670 2022-12-28
222 2022-12-28 3,444,598 5,000 4.41 78,122,152 2,652,340 0.770 2022-12-22
223 2022-12-23 3,439,598 2,000 4.40 78,122,152 2,648,490 0.770 2022-12-21
224 2022-12-20 3,437,598 5,000 4.40 78,122,152 2,990,710 0.870 2022-12-16
225 2022-12-19 3,432,598 -305 4.39 78,122,152 3,329,620 0.970 2022-12-15
226 2022-12-16 3,432,903 -500 4.39 78,122,152 3,467,232 1.010 2022-12-14
227 2022-12-05 3,433,403 -600 4.39 78,122,152 3,879,745 1.130 2022-12-01
228 2022-11-23 3,434,003 -5,000 4.40 78,122,152 3,674,383 1.070 2022-11-21
229 2022-11-21 3,439,003 -7,040 4.40 78,122,152 3,748,513 1.090 2022-11-17
230 2022-11-18 3,446,043 -1,500 4.41 78,122,152 3,756,187 1.090 2022-11-16
231 2022-11-17 3,447,543 3,000 4.41 78,122,152 3,826,773 1.110 2022-11-15
232 2022-11-16 3,444,543 3,040 4.41 78,122,152 3,651,216 1.060 2022-11-14
233 2022-11-11 3,441,503 2,000 4.41 78,122,152 3,613,578 1.050 2022-11-09
234 2022-11-04 3,439,503 -500 4.40 78,122,152 3,989,823 1.160 2022-11-02
235 2022-10-27 3,440,003 -1,000 4.40 78,122,152 4,472,004 1.300 2022-10-25
236 2022-10-20 3,441,003 -1,050 4.40 78,122,152 4,370,074 1.270 2022-10-18
237 2022-10-13 3,442,053 -250 4.41 78,122,152 4,336,987 1.260 2022-10-11
238 2022-10-05 3,442,303 -500 4.41 78,122,152 4,061,918 1.180 2022-09-30
239 2022-10-03 3,442,803 -2,000 4.41 78,122,152 4,131,364 1.200 2022-09-29
240 2022-09-27 3,444,803 2,000 4.41 78,122,152 4,202,660 1.220 2022-09-23
241 2022-09-26 3,442,803 10,000 4.41 78,122,152 4,510,072 1.310 2022-09-22
242 2022-09-09 3,432,803 -6,000 4.39 78,122,152 5,183,533 1.510 2022-09-07
243 2022-09-07 3,438,803 -2,000 4.40 78,122,152 5,364,533 1.560 2022-09-05
244 2022-09-01 3,440,803 -250 4.40 78,122,152 5,539,693 1.610 2022-08-30
245 2022-08-23 3,441,053 -500 4.61 74,589,352 5,230,401 1.520 2022-08-19
246 2022-08-19 3,441,553 2,000 4.61 74,589,352 5,403,238 1.570 2022-08-17
247 2022-08-17 3,439,553 -1,000 4.61 74,589,352 5,468,889 1.590 2022-08-15
248 2022-08-11 3,440,553 54,000 4.61 74,589,352 5,367,263 1.560 2022-08-09
249 2022-08-10 3,386,553 1,000 4.54 74,589,352 5,418,485 1.600 2022-08-08
250 2022-08-09 3,385,553 -1,500 4.54 74,589,352 5,247,607 1.550 2022-08-05
251 2022-08-08 3,387,053 -108 4.54 74,589,352 5,216,062 1.540 2022-08-04
252 2022-08-02 3,387,161 -1,825 4.54 74,589,352 5,317,843 1.570 2022-07-29
253 2022-07-13 3,388,986 -1,095 4.64 73,117,252 5,388,488 1.590 2022-07-11
254 2022-06-29 3,390,081 -2,000 4.64 73,117,252 5,186,824 1.530 2022-06-27
255 2022-06-28 3,392,081 9,000 4.64 73,117,252 4,816,755 1.420 2022-06-24
256 2022-06-27 3,383,081 -250 4.63 73,117,252 4,803,975 1.420 2022-06-23
257 2022-06-24 3,383,331 -43,000 4.63 73,117,252 4,838,163 1.430 2022-06-22
258 2022-06-20 3,426,331 -100 4.69 73,117,252 5,345,076 1.560 2022-06-16
259 2022-06-16 3,426,431 -4,000 4.69 73,117,252 5,345,232 1.560 2022-06-14
260 2022-06-15 3,430,431 -600 4.69 73,117,252 5,145,647 1.500 2022-06-13
261 2022-06-13 3,431,031 -5,575 4.69 73,117,252 4,837,754 1.410 2022-06-09
262 2022-05-30 3,436,606 11,705 4.70 73,117,252 5,670,400 1.650 2022-05-26
263 2022-05-27 3,424,901 10,000 4.68 73,117,252 5,548,340 1.620 2022-05-25
264 2022-05-23 3,414,901 -500 4.67 73,117,252 5,532,140 1.620 2022-05-19
265 2022-05-10 3,415,401 10,000 4.67 73,117,252 5,635,412 1.650 2022-05-05
266 2022-05-05 3,405,401 11,000 4.66 73,117,252 5,891,344 1.730 2022-05-03
267 2022-05-04 3,394,401 14,000 4.64 73,117,252 5,906,258 1.740 2022-04-29
268 2022-04-27 3,380,401 10,000 4.62 73,117,252 5,881,898 1.740 2022-04-25
269 2022-04-25 3,370,401 -2,000 4.61 73,117,252 5,763,386 1.710 2022-04-21
270 2022-04-19 3,372,401 -5,000 4.61 73,117,252 6,002,874 1.780 2022-04-13
271 2022-04-04 3,377,401 5,000 4.62 73,117,252 5,842,904 1.730 2022-03-31
272 2022-03-31 3,372,401 -550 4.61 73,117,252 5,800,530 1.720 2022-03-29
273 2022-03-23 3,372,951 -5,000 4.61 73,117,252 5,936,394 1.760 2022-03-21
274 2022-03-16 3,377,951 -2,000 4.62 73,117,252 5,776,296 1.710 2022-03-14
275 2022-03-15 3,379,951 5,000 4.62 73,117,252 5,847,315 1.730 2022-03-11
276 2022-03-10 3,374,951 -4,000 4.62 73,117,252 6,378,657 1.890 2022-03-08
277 2022-03-04 3,378,951 -500 4.62 73,117,252 6,115,901 1.810 2022-03-02
278 2022-03-01 3,379,451 -1,000 4.62 73,117,252 6,116,806 1.810 2022-02-25
279 2022-02-28 3,380,451 -5 4.62 73,117,252 5,949,594 1.760 2022-02-24
280 2022-02-25 3,380,456 -4,000 4.62 73,117,252 6,084,821 1.800 2022-02-23
281 2022-02-24 3,384,456 4,000 4.63 73,117,252 6,024,332 1.780 2022-02-22
282 2022-02-17 3,380,456 -500 4.62 73,117,252 5,949,603 1.760 2022-02-15
283 2022-02-07 3,380,956 -5 4.62 73,117,252 5,815,244 1.720 2022-01-28
284 2022-01-28 3,380,961 -25 4.62 73,117,252 5,747,634 1.700 2022-01-26
285 2022-01-14 3,380,986 5,550 4.62 73,117,252 5,747,676 1.700 2022-01-12
286 2022-01-05 3,375,436 -1,000 4.62 73,117,252 6,075,785 1.800 2022-01-03
287 2021-12-30 3,376,436 -1,500 4.62 73,117,252 5,706,177 1.690 2021-12-28
288 2021-12-16 3,377,936 -9,000 4.62 73,117,252 6,316,740 1.870 2021-12-14
289 2021-12-10 3,386,936 -310,325 4.63 73,117,252 6,164,224 1.820 2021-12-08
290 2021-12-09 3,697,261 -229,175 5.06 73,117,252 7,024,796 1.900 2021-12-07
291 2021-12-08 3,926,436 -202,000 5.37 73,117,252 7,185,378 1.830 2021-12-06
292 2021-12-02 4,128,436 -2,000 5.65 73,117,252 7,183,479 1.740 2021-11-30
293 2021-11-26 4,130,436 -1,000 5.65 73,117,252 7,847,828 1.900 2021-11-24
294 2021-11-25 4,131,436 -21,495 5.65 73,117,252 7,436,585 1.800 2021-11-23
295 2021-11-22 4,152,931 117,000 5.68 73,117,252 7,059,983 1.700 2021-11-18
296 2021-11-17 4,035,931 -2,500 5.52 73,117,252 6,659,286 1.650 2021-11-15
297 2021-11-16 4,038,431 -360 5.52 73,117,252 6,542,258 1.620 2021-11-12
298 2021-11-15 4,038,791 -2,000 5.52 73,117,252 6,502,454 1.610 2021-11-11
299 2021-11-08 4,040,791 -50 5.53 73,117,252 6,667,305 1.650 2021-11-04
300 2021-11-04 4,040,841 97,500 5.53 73,117,252 6,222,895 1.540 2021-11-02
301 2021-11-03 3,943,341 71,000 5.39 73,117,252 6,072,745 1.540 2021-11-01
302 2021-11-02 3,872,341 -45 5.30 73,117,252 5,963,405 1.540 2021-10-29
303 2021-11-01 3,872,386 -305 5.30 73,117,252 6,002,198 1.550 2021-10-28
304 2021-10-28 3,872,691 -20,000 5.30 73,117,252 6,118,852 1.580 2021-10-26
305 2021-10-26 3,892,691 -275 5.32 73,117,252 5,955,817 1.530 2021-10-22
306 2021-10-25 3,892,966 -40,000 5.32 73,117,252 6,034,097 1.550 2021-10-21
307 2021-10-21 3,932,966 -1,500 5.38 73,117,252 6,528,724 1.660 2021-10-19
308 2021-10-08 3,934,466 -765 5.38 73,117,252 6,531,214 1.660 2021-10-06
309 2021-10-05 3,935,231 725 5.38 73,117,252 6,611,188 1.680 2021-09-30
310 2021-09-27 3,934,506 -35 5.38 73,117,252 6,885,386 1.750 2021-09-23
311 2021-09-23 3,934,541 -490 5.38 73,117,252 5,823,121 1.480 2021-09-20
312 2021-09-21 3,935,031 -300 5.38 73,117,252 6,138,648 1.560 2021-09-17
313 2021-09-16 3,935,331 -1,500 5.38 73,117,252 6,690,063 1.700 2021-09-14
314 2021-09-14 3,936,831 5,000 5.38 73,117,252 6,653,244 1.690 2021-09-10
315 2021-09-13 3,931,831 150,000 5.38 73,117,252 6,723,431 1.710 2021-09-09
316 2021-09-09 3,781,831 109,975 5.17 73,117,252 6,504,749 1.720 2021-09-07
317 2021-09-08 3,671,856 6,000 5.02 73,117,252 5,764,814 1.570 2021-09-06
318 2021-09-07 3,665,856 -4,000 5.01 73,117,252 5,755,394 1.570 2021-09-03
319 2021-09-06 3,669,856 33,000 5.02 73,117,252 5,761,674 1.570 2021-09-02
320 2021-09-03 3,636,856 1,000 4.97 73,117,252 5,637,127 1.550 2021-09-01
321 2021-08-20 3,635,856 -1,250 4.97 73,117,252 5,853,728 1.610 2021-08-18
322 2021-08-18 3,637,106 6,000 4.97 73,117,252 5,528,401 1.520 2021-08-16
323 2021-08-13 3,631,106 -500 4.97 73,117,252 5,628,214 1.550 2021-08-11
324 2021-08-12 3,631,606 -12,000 4.97 73,117,252 5,628,989 1.550 2021-08-10
325 2021-08-10 3,643,606 2,000 4.98 73,117,252 5,939,078 1.630 2021-08-06
326 2021-08-05 3,641,606 -1,000 4.98 73,117,252 6,263,562 1.720 2021-08-03
327 2021-07-27 3,642,606 3,000 4.98 73,117,252 6,338,134 1.740 2021-07-23
328 2021-07-26 3,639,606 -1,000 4.98 73,117,252 6,660,479 1.830 2021-07-22
329 2021-07-22 3,640,606 84,000 4.98 73,117,252 6,880,745 1.890 2021-07-20
330 2021-07-19 3,556,606 -500 5.03 70,663,752 6,224,061 1.750 2021-07-15
331 2021-07-14 3,557,106 -750 5.03 70,663,752 6,687,359 1.880 2021-07-12
332 2021-07-12 3,557,856 -1,000 5.03 70,663,752 5,692,570 1.600 2021-07-08
333 2021-07-08 3,558,856 -75 5.04 70,663,752 5,694,170 1.600 2021-07-06
334 2021-07-06 3,558,931 -2,000 5.04 70,663,752 6,833,148 1.920 2021-07-02
335 2021-07-05 3,560,931 -250 5.04 70,663,752 6,836,988 1.920 2021-06-30
336 2021-07-02 3,561,181 -5,375 5.04 70,663,752 6,766,244 1.900 2021-06-29
337 2021-06-29 3,566,556 -285 5.05 70,663,752 6,776,456 1.900 2021-06-25
338 2021-06-28 3,566,841 -1,000 5.05 70,663,752 6,884,003 1.930 2021-06-24
339 2021-06-24 3,567,841 500 5.05 70,663,752 6,422,114 1.800 2021-06-22
340 2021-06-18 3,567,341 -1,000 5.05 70,663,752 6,956,315 1.950 2021-06-16
341 2021-06-16 3,568,341 -250 5.05 70,663,752 6,886,898 1.930 2021-06-11
342 2021-06-10 3,568,591 -2,000 5.05 70,663,752 6,780,323 1.900 2021-06-08
343 2021-06-07 3,570,591 -285 5.05 70,663,752 7,105,476 1.990 2021-06-03
344 2021-06-03 3,570,876 -3,300 5.05 70,663,752 7,141,752 2.000 2021-06-01
345 2021-05-31 3,574,176 284,450 5.06 70,663,752 7,184,094 2.010 2021-05-27
346 2021-05-27 3,289,726 428,875 4.66 70,663,752 6,316,274 1.920 2021-05-25
347 2021-05-24 2,860,851 -250 4.05 70,663,752 5,750,311 2.010 2021-05-20
348 2021-05-20 2,861,101 -125 4.05 70,663,752 5,836,646 2.040 2021-05-17
349 2021-05-18 2,861,226 -185,000 4.05 70,663,752 5,836,901 2.040 2021-05-14
350 2021-05-13 3,046,226 -1,335 4.31 70,663,752 5,970,603 1.960 2021-05-11
351 2021-05-12 3,047,561 -5,000 4.31 70,663,752 6,369,402 2.090 2021-05-10
352 2021-05-06 3,052,561 -53,250 4.32 70,663,752 6,227,224 2.040 2021-05-04
353 2021-05-04 3,105,811 -9,000 4.40 70,663,752 6,460,087 2.080 2021-04-30
354 2021-04-30 3,114,811 -250 4.41 70,663,752 6,541,103 2.100 2021-04-28
355 2021-04-28 3,115,061 -5,000 5.29 58,886,460 6,448,176 2.070 2021-04-26
356 2021-04-27 3,120,061 -120,000 5.30 58,886,460 5,928,116 1.900 2021-04-23
357 2021-04-26 3,240,061 -3,750 5.50 58,886,460 6,544,923 2.020 2021-04-22
358 2021-04-23 3,243,811 -60,250 5.51 58,886,460 6,649,813 2.050 2021-04-21
359 2021-04-22 3,304,061 2,000 5.61 58,886,460 5,980,350 1.810 2021-04-20
360 2021-04-19 3,302,061 -8,000 5.61 58,886,460 5,745,586 1.740 2021-04-15
361 2021-04-16 3,310,061 -20,025 5.62 58,886,460 5,726,406 1.730 2021-04-14
362 2021-04-15 3,330,086 -59,000 5.66 58,886,460 5,994,155 1.800 2021-04-13
363 2021-04-14 3,389,086 -40,000 5.76 58,886,460 5,829,228 1.720 2021-04-12
364 2021-04-12 3,429,086 -75 5.82 58,886,460 5,486,538 1.600 2021-04-08
365 2021-04-07 3,429,161 9,000 5.82 58,886,460 5,418,074 1.580 2021-03-31
366 2021-04-01 3,420,161 725 5.81 58,886,460 5,780,072 1.690 2021-03-30
367 2021-03-31 3,419,436 1,000 5.81 58,886,460 6,189,179 1.810 2021-03-29
368 2021-03-25 3,418,436 -5,000 5.81 58,886,460 6,597,581 1.930 2021-03-23
369 2021-03-24 3,423,436 -293,000 5.81 58,886,460 6,846,872 2.000 2021-03-22
370 2021-03-22 3,716,436 -75 6.31 58,886,460 7,358,543 1.980 2021-03-18
371 2021-03-18 3,716,511 -1,000 6.31 58,886,460 7,581,682 2.040 2021-03-16
372 2021-03-12 3,717,511 -375 6.31 58,886,460 7,620,898 2.050 2021-03-10
373 2021-03-05 3,717,886 -625 6.31 58,886,460 7,547,309 2.030 2021-03-03
374 2021-03-04 3,718,511 -1,000 6.31 58,886,460 7,697,318 2.070 2021-03-02
375 2021-03-02 3,719,511 -2,175 6.32 58,886,460 7,996,949 2.150 2021-02-26
376 2021-03-01 3,721,686 -400 6.32 58,886,460 8,187,709 2.200 2021-02-25
377 2021-02-26 3,722,086 -1,000 6.32 58,886,460 8,114,147 2.180 2021-02-24
378 2021-02-25 3,723,086 -10,000 6.32 58,886,460 8,041,866 2.160 2021-02-23
379 2021-02-24 3,733,086 -500 6.34 58,886,460 7,839,481 2.100 2021-02-22
380 2021-02-23 3,733,586 -138,275 6.34 58,886,460 8,139,217 2.180 2021-02-19
381 2021-02-22 3,871,861 -18,125 6.58 58,886,460 8,440,657 2.180 2021-02-18
382 2021-02-19 3,889,986 -1,685 6.61 58,886,460 8,480,169 2.180 2021-02-17
383 2021-02-18 3,891,671 -18,000 6.61 58,886,460 8,639,510 2.220 2021-02-16
384 2021-02-17 3,909,671 2,000 6.64 58,886,460 8,718,566 2.230 2021-02-10
385 2021-02-16 3,907,671 1,650 6.64 58,886,460 8,909,490 2.280 2021-02-09
386 2021-02-10 3,906,021 -1,000 6.63 58,886,460 8,983,848 2.300 2021-02-08
387 2021-02-09 3,907,021 -3,500 6.63 58,886,460 9,298,710 2.380 2021-02-05
388 2021-02-08 3,910,521 -165,515 6.64 58,886,460 8,994,198 2.300 2021-02-04
389 2021-02-04 4,076,036 -1,250 6.92 58,886,460 8,152,072 2.000 2021-02-02
390 2021-02-03 4,077,286 -18,000 6.92 58,886,460 8,317,663 2.040 2021-02-01
391 2021-02-02 4,095,286 23,660 6.95 58,886,460 9,255,346 2.260 2021-01-29
392 2021-02-01 4,071,626 -3,000 6.91 58,886,460 8,143,252 2.000 2021-01-28
393 2021-01-29 4,074,626 -1,000 6.92 58,886,460 6,397,163 1.570 2021-01-27
394 2021-01-27 4,075,626 4,000 6.92 58,886,460 6,928,564 1.700 2021-01-25
395 2021-01-26 4,071,626 -750 6.91 58,886,460 6,921,764 1.700 2021-01-22
396 2021-01-25 4,072,376 -5,070 6.92 58,886,460 7,126,658 1.750 2021-01-21
397 2021-01-22 4,077,446 -6,200 6.92 58,886,460 7,135,531 1.750 2021-01-20
398 2021-01-18 4,083,646 10,000 6.93 58,886,460 7,677,254 1.880 2021-01-14
399 2021-01-15 4,073,646 -9,650 6.92 58,886,460 8,188,028 2.010 2021-01-13
400 2021-01-13 4,083,296 13,735 6.93 58,886,460 8,370,757 2.050 2021-01-11
401 2021-01-12 4,069,561 -160 6.91 58,886,460 8,505,382 2.090 2021-01-08
402 2021-01-11 4,069,721 11,950 6.91 58,886,460 8,342,928 2.050 2021-01-07
403 2021-01-08 4,057,771 6,000 6.89 58,886,460 8,521,319 2.100 2021-01-06
404 2021-01-07 4,051,771 -8,750 6.88 58,886,460 8,630,272 2.130 2021-01-05
405 2021-01-06 4,060,521 1,500 6.90 58,886,460 8,486,489 2.090 2021-01-04
406 2021-01-05 4,059,021 -113,000 6.89 58,886,460 8,523,944 2.100 2020-12-30
407 2021-01-04 4,172,021 -190 7.08 58,886,460 8,761,244 2.100 2020-12-29
408 2020-12-30 4,172,211 10,749 7.09 58,886,460 8,761,643 2.100 2020-12-28
409 2020-12-29 4,161,462 -137,675 7.07 58,886,460 8,905,529 2.140 2020-12-23
410 2020-12-28 4,299,137 26,000 7.30 58,886,460 9,114,170 2.120 2020-12-22
411 2020-12-23 4,273,137 2,395 7.26 58,886,460 9,614,558 2.250 2020-12-21
412 2020-12-22 4,270,742 -3,550 7.25 58,886,460 9,182,095 2.150 2020-12-18
413 2020-12-21 4,274,292 20,550 7.26 58,886,460 8,762,299 2.050 2020-12-17
414 2020-12-18 4,253,742 28,700 7.22 58,886,460 7,784,348 1.830 2020-12-16
415 2020-12-16 4,225,042 -1,000 7.17 58,886,460 7,098,071 1.680 2020-12-14
416 2020-12-14 4,226,042 10,000 7.18 58,886,460 7,184,271 1.700 2020-12-10
417 2020-12-10 4,216,042 -2,000 7.16 58,886,460 6,829,988 1.620 2020-12-08
418 2020-12-08 4,218,042 -28,000 7.16 58,886,460 7,044,130 1.670 2020-12-04
419 2020-12-07 4,246,042 -55,500 7.21 58,886,460 7,005,969 1.650 2020-12-03
420 2020-12-04 4,301,542 -850 7.30 58,886,460 6,452,313 1.500 2020-12-02
421 2020-12-02 4,302,392 -100 7.31 58,886,460 6,281,492 1.460 2020-11-30
422 2020-12-01 4,302,492 24,000 7.31 58,886,460 7,056,087 1.640 2020-11-27
423 2020-11-30 4,278,492 -175 7.27 58,886,460 6,161,028 1.440 2020-11-26
424 2020-11-26 4,278,667 -200 7.27 58,886,460 6,375,214 1.490 2020-11-24
425 2020-11-25 4,278,867 -65 7.27 58,886,460 6,118,780 1.430 2020-11-23
426 2020-11-24 4,278,932 -15,000 7.27 58,886,460 6,118,873 1.430 2020-11-20
427 2020-11-23 4,293,932 80,000 7.29 58,886,460 6,269,141 1.460 2020-11-19
428 2020-11-19 4,213,932 -27,750 7.16 58,886,460 5,899,505 1.400 2020-11-17
429 2020-11-17 4,241,682 23,960 7.20 58,886,460 6,617,024 1.560 2020-11-13
430 2020-11-16 4,217,722 15,000 7.16 58,886,460 6,621,824 1.570 2020-11-12
431 2020-11-13 4,202,722 -2,000 7.14 58,886,460 6,724,355 1.600 2020-11-11
432 2020-11-12 4,204,722 -775 7.14 58,886,460 6,601,414 1.570 2020-11-10
433 2020-11-11 4,205,497 -6,770 7.14 58,886,460 6,560,575 1.560 2020-11-09
434 2020-11-10 4,212,267 -28,000 7.15 58,886,460 6,486,891 1.540 2020-11-06
435 2020-11-09 4,240,267 -93,000 7.20 58,886,460 6,911,635 1.630 2020-11-05
436 2020-11-06 4,333,267 -43,000 7.36 58,886,460 7,323,221 1.690 2020-11-04
437 2020-11-05 4,376,267 -3,000 7.43 58,886,460 6,126,774 1.400 2020-11-03
438 2020-11-04 4,379,267 137,800 7.44 58,886,460 6,656,486 1.520 2020-11-02
439 2020-11-03 4,241,467 47,000 7.20 58,886,460 6,574,274 1.550 2020-10-30
440 2020-11-02 4,194,467 174,500 7.12 58,886,460 6,333,645 1.510 2020-10-29
441 2020-10-30 4,019,967 470,075 6.83 58,886,460 6,954,543 1.730 2020-10-28
442 2020-10-29 3,549,892 214,815 6.03 58,886,460 4,472,864 1.260 2020-10-27
443 2020-10-28 3,335,077 -4,075 5.66 58,886,460 2,668,062 0.800 2020-10-23
444 2020-10-21 3,339,152 -1,600 5.67 58,886,460 2,437,581 0.730 2020-10-19
445 2020-10-15 3,340,752 -300 5.67 58,886,460 2,605,787 0.780 2020-10-12
446 2020-10-07 3,341,052 -500 5.67 58,886,460 2,539,200 0.760 2020-10-05
447 2020-09-17 3,341,552 -1,500 5.67 58,886,460 2,673,242 0.800 2020-09-15
448 2020-09-16 3,343,052 500 5.68 58,886,460 2,674,442 0.800 2020-09-14
449 2020-09-15 3,342,552 -250 5.68 58,886,460 2,573,765 0.770 2020-09-11
450 2020-09-08 3,342,802 -250 5.68 58,886,460 2,607,386 0.780 2020-09-04
451 2020-08-28 3,343,052 9,450 5.68 58,886,460 2,507,289 0.750 2020-08-26
452 2020-08-27 3,333,602 -25 5.66 58,886,460 2,733,554 0.820 2020-08-25
453 2020-08-25 3,333,627 -1,000 5.66 58,886,460 2,633,565 0.790 2020-08-21
454 2020-08-19 3,334,627 -500 5.66 58,886,460 2,534,317 0.760 2020-08-17
455 2020-08-18 3,335,127 31,500 6.80 49,072,050 2,601,399 0.780 2020-08-14
456 2020-08-17 3,303,627 -100 6.73 49,072,050 2,543,793 0.770 2020-08-13
457 2020-08-14 3,303,727 -25 6.73 49,072,050 2,477,795 0.750 2020-08-12
458 2020-08-12 3,303,752 -30,000 6.73 49,072,050 2,345,664 0.710 2020-08-10
459 2020-08-11 3,333,752 -6,500 6.79 49,072,050 2,500,314 0.750 2020-08-07
460 2020-08-10 3,340,252 6,000 6.81 49,072,050 2,538,592 0.760 2020-08-06
461 2020-08-07 3,334,252 -9,000 6.79 49,072,050 2,500,689 0.750 2020-08-05
462 2020-08-06 3,343,252 37,000 6.81 49,072,050 2,407,141 0.720 2020-08-04
463 2020-08-05 3,306,252 8,000 6.74 49,072,050 2,314,376 0.700 2020-08-03
464 2020-08-04 3,298,252 -650 6.72 49,072,050 2,440,706 0.740 2020-07-31
465 2020-08-03 3,298,902 -5,000 6.72 49,072,050 2,375,209 0.720 2020-07-30
466 2020-07-31 3,303,902 -30 6.73 49,072,050 2,378,809 0.720 2020-07-29
467 2020-07-30 3,303,932 13,000 6.73 49,072,050 2,444,910 0.740 2020-07-28
468 2020-07-27 3,290,932 -5,000 6.71 49,072,050 2,797,292 0.850 2020-07-23
469 2020-07-23 3,295,932 -27,000 6.72 49,072,050 2,867,461 0.870 2020-07-21
470 2020-07-21 3,322,932 10,000 6.77 49,072,050 3,023,868 0.910 2020-07-17
471 2020-07-17 3,312,932 -50,300 6.75 49,072,050 3,147,285 0.950 2020-07-15
472 2020-07-15 3,363,232 -40,000 6.85 49,072,050 3,396,864 1.010 2020-07-13
473 2020-07-13 3,403,232 -8,750 6.94 49,072,050 3,267,103 0.960 2020-07-09
474 2020-07-10 3,411,982 26,000 6.95 49,072,050 3,002,544 0.880 2020-07-08
475 2020-07-09 3,385,982 23,900 6.90 49,072,050 3,148,963 0.930 2020-07-07
476 2020-07-08 3,362,082 -9,000 6.85 49,072,050 2,857,770 0.850 2020-07-06
477 2020-07-06 3,371,082 11,900 6.87 49,072,050 2,899,131 0.860 2020-07-02
478 2020-07-03 3,359,182 19,600 6.85 49,072,050 3,056,856 0.910 2020-06-30
479 2020-07-02 3,339,582 31,625 6.81 49,072,050 2,738,457 0.820 2020-06-29
480 2020-06-30 3,307,957 -9,000 6.74 49,072,050 2,348,649 0.710 2020-06-26
481 2020-06-29 3,316,957 -32,500 6.76 49,072,050 2,487,718 0.750 2020-06-24
482 2020-06-26 3,349,457 1,720 6.83 49,072,050 2,244,136 0.670 2020-06-23
483 2020-06-24 3,347,737 11,700 6.82 49,072,050 2,276,461 0.680 2020-06-22
484 2020-06-22 3,336,037 -41 6.80 49,072,050 2,201,784 0.660 2020-06-18
485 2020-06-18 3,336,078 -120 6.80 49,072,050 2,335,255 0.700 2020-06-16
486 2020-06-17 3,336,198 -225 6.80 49,072,050 2,301,977 0.690 2020-06-15
487 2020-06-16 3,336,423 -800 6.80 49,072,050 2,502,317 0.750 2020-06-12
488 2020-06-15 3,337,223 -275 6.80 49,072,050 2,436,173 0.730 2020-06-11
489 2020-06-12 3,337,498 -12,025 6.80 49,072,050 2,503,124 0.750 2020-06-10
490 2020-06-11 3,349,523 13,000 6.83 49,072,050 2,512,142 0.750 2020-06-09
491 2020-06-10 3,336,523 -14,285 6.80 49,072,050 2,402,297 0.720 2020-06-08
492 2020-06-09 3,350,808 21,455 6.83 49,072,050 2,714,154 0.810 2020-06-05
493 2020-06-08 3,329,353 -6,850 6.78 49,072,050 2,230,667 0.670 2020-06-04
494 2020-06-05 3,336,203 -3,750 6.80 49,072,050 2,201,894 0.660 2020-06-03
495 2020-06-04 3,339,953 10,950 6.81 49,072,050 2,404,766 0.720 2020-06-02
496 2020-06-03 3,329,003 -950 6.78 49,072,050 2,363,592 0.710 2020-06-01
497 2020-06-02 3,329,953 -1,050 6.79 49,072,050 2,364,267 0.710 2020-05-29
498 2020-06-01 3,331,003 -50 6.79 49,072,050 2,398,322 0.720 2020-05-28
499 2020-05-29 3,331,053 -1,750 6.79 49,072,050 2,498,290 0.750 2020-05-27
500 2020-05-28 3,332,803 -4,125 6.79 49,072,050 2,699,570 0.810 2020-05-26
501 2020-05-27 3,336,928 16,050 6.80 49,072,050 3,003,235 0.900 2020-05-25
502 2020-05-26 3,320,878 -24,200 6.77 49,072,050 3,586,548 1.080 2020-05-22
503 2020-05-25 3,345,078 63,890 6.82 49,072,050 4,080,995 1.220 2020-05-21
504 2020-05-18 3,281,188 -2,750 6.69 49,072,050 6,562,376 2.000 2020-05-14
505 2020-04-29 3,283,938 1,250 6.69 49,072,050 6,567,876 2.000 2020-04-27
506 2020-04-17 3,282,688 500 6.69 49,072,050 6,565,376 2.000 2020-04-15
507 2020-03-27 3,282,188 125 6.69 49,072,050 6,564,376 2.000 2020-03-25
508 2020-03-25 3,282,063 1,100 6.69 49,072,050 6,564,126 2.000 2020-03-23
509 2020-03-18 3,280,963 2,450 6.69 49,072,050 6,561,926 2.000 2020-03-16
510 2020-03-09 3,278,513 -57,915 6.68 49,072,050 6,557,026 2.000 2020-03-05
511 2020-03-04 3,336,428 50 6.80 49,072,050 8,007,427 2.400 2020-03-02
512 2020-03-03 3,336,378 3,200 6.80 49,072,050 8,007,307 2.400 2020-02-28
513 2020-03-02 3,333,178 1,000 6.79 49,072,050 7,999,627 2.400 2020-02-27
514 2020-02-26 3,332,178 15,000 6.79 49,072,050 7,330,792 2.200 2020-02-24
515 2020-02-25 3,317,178 -1,100 6.76 49,072,050 7,961,227 2.400 2020-02-21
516 2020-02-21 3,318,278 250 6.76 49,072,050 7,963,867 2.400 2020-02-19
517 2020-02-18 3,318,028 -250 6.76 49,072,050 7,963,267 2.400 2020-02-14
518 2020-02-14 3,318,278 4,375 6.76 49,072,050 7,963,867 2.400 2020-02-12
519 2020-02-11 3,313,903 -300 6.75 49,072,050 8,616,148 2.600 2020-02-07
520 2020-02-10 3,314,203 3,350 6.75 49,072,050 8,616,928 2.600 2020-02-06
521 2020-01-22 3,310,853 250 6.75 49,072,050 9,270,388 2.800 2020-01-20
522 2020-01-20 3,310,603 765 6.75 49,072,050 9,269,688 2.800 2020-01-16
523 2020-01-17 3,309,838 5,000 6.74 49,072,050 9,267,546 2.800 2020-01-15
524 2020-01-16 3,304,838 -5,000 6.73 49,072,050 9,253,546 2.800 2020-01-14
525 2020-01-13 3,309,838 -500 6.74 49,072,050 9,267,546 2.800 2020-01-09
526 2020-01-07 3,310,338 -500 6.75 49,072,050 9,268,946 2.800 2020-01-03
527 2020-01-06 3,310,838 -300 6.75 49,072,050 9,270,346 2.800 2020-01-02
528 2019-12-27 3,311,138 -1,300 6.75 49,072,050 9,933,414 3.000 2019-12-20
529 2019-12-23 3,312,438 -6,450 6.75 49,072,050 9,274,826 2.800 2019-12-19
530 2019-12-19 3,318,888 -150 6.76 49,072,050 9,292,886 2.800 2019-12-17
531 2019-12-17 3,319,038 -1,750 6.76 49,072,050 9,293,306 2.800 2019-12-13
532 2019-12-16 3,320,788 -4,000 6.77 49,072,050 9,298,206 2.800 2019-12-12
533 2019-12-10 3,324,788 -1,300 6.78 49,072,050 9,309,406 2.800 2019-12-06
534 2019-12-05 3,326,088 7,460 6.78 49,072,050 9,313,046 2.800 2019-12-03
535 2019-12-03 3,318,628 -750 6.76 49,072,050 9,292,158 2.800 2019-11-29
536 2019-11-29 3,319,378 -7,500 6.76 49,072,050 9,294,258 2.800 2019-11-27
537 2019-11-22 3,326,878 -500 6.78 49,072,050 8,649,883 2.600 2019-11-20
538 2019-11-20 3,327,378 4,650 6.78 49,072,050 9,316,658 2.800 2019-11-18
539 2019-11-19 3,322,728 4,000 6.77 49,072,050 9,968,184 3.000 2019-11-15
540 2019-11-18 3,318,728 -500 6.76 49,072,050 9,956,184 3.000 2019-11-14
541 2019-11-08 3,319,228 2,450 6.76 49,072,050 9,957,684 3.000 2019-11-06
542 2019-11-07 3,316,778 -4,950 6.76 49,072,050 9,950,334 3.000 2019-11-05
543 2019-11-06 3,321,728 -25 6.77 49,072,050 9,965,184 3.000 2019-11-04
544 2019-11-01 3,321,753 -1,000 6.77 49,072,050 9,965,259 3.000 2019-10-30
545 2019-10-30 3,322,753 25,000 6.77 49,072,050 9,968,259 3.000 2019-10-28
546 2019-10-11 3,297,753 15,150 6.72 49,072,050 9,893,259 3.000 2019-10-09
547 2019-10-10 3,282,603 -500 6.69 49,072,050 9,191,288 2.800 2019-10-08
548 2019-10-04 3,283,103 -155 6.69 49,072,050 9,849,309 3.000 2019-10-02
549 2019-10-02 3,283,258 -7,500 6.69 49,072,050 9,849,774 3.000 2019-09-27
550 2019-09-30 3,290,758 3,500 6.71 49,072,050 9,872,274 3.000 2019-09-26
551 2019-09-27 3,287,258 47,450 6.70 49,072,050 9,204,322 2.800 2019-09-25
552 2019-09-24 3,239,808 9,000 6.60 49,072,050 9,719,424 3.000 2019-09-20
553 2019-09-23 3,230,808 2,500 6.58 49,072,050 10,338,586 3.200 2019-09-19
554 2019-09-20 3,228,308 -250 6.58 49,072,050 9,039,262 2.800 2019-09-18
555 2019-09-19 3,228,558 -29,900 6.58 49,072,050 9,685,674 3.000 2019-09-17
556 2019-09-12 3,258,458 9,000 6.64 49,072,050 9,123,682 2.800 2019-09-10
557 2019-09-11 3,249,458 4,900 6.62 49,072,050 9,098,482 2.800 2019-09-09
558 2019-09-10 3,244,558 2,500 6.61 49,072,050 9,084,762 2.800 2019-09-06
559 2019-09-09 3,242,058 250 6.61 49,072,050 8,429,351 2.600 2019-09-05
560 2019-09-06 3,241,808 -2,500 6.61 49,072,050 8,428,701 2.600 2019-09-04
561 2019-09-03 3,244,308 -12,100 6.61 49,072,050 8,435,201 2.600 2019-08-30
562 2019-08-30 3,256,408 -25 6.64 49,072,050 8,466,661 2.600 2019-08-28
563 2019-08-29 3,256,433 -3,250 6.64 49,072,050 8,466,726 2.600 2019-08-27
564 2019-08-26 3,259,683 -1,450 6.64 49,072,050 9,127,112 2.800 2019-08-22
565 2019-08-23 3,261,133 1,750 6.65 49,072,050 9,783,399 3.000 2019-08-21
566 2019-08-19 3,259,383 -4,650 6.64 49,072,050 9,126,272 2.800 2019-08-15
567 2019-08-13 3,264,033 -7,105 6.65 49,072,050 9,139,292 2.800 2019-08-09
568 2019-08-08 3,271,138 1,500 6.67 49,072,050 9,159,186 2.800 2019-08-06
569 2019-08-07 3,269,638 -15,150 6.66 49,072,050 8,501,059 2.600 2019-08-05
570 2019-08-02 3,284,788 -1,000 6.69 49,072,050 9,854,364 3.000 2019-07-31
571 2019-08-01 3,285,788 11,300 6.70 49,072,050 10,514,522 3.200 2019-07-30
572 2019-07-31 3,274,488 34,000 6.67 49,072,050 10,478,362 3.200 2019-07-29
573 2019-07-30 3,240,488 9,000 6.60 49,072,050 9,721,464 3.000 2019-07-26
574 2019-07-29 3,231,488 -14,065 6.59 49,072,050 10,987,059 3.400 2019-07-25
575 2019-07-26 3,245,553 -700 6.61 49,072,050 8,438,438 2.600 2019-07-24
576 2019-07-25 3,246,253 9,000 6.62 49,072,050 9,089,508 2.800 2019-07-23
577 2019-07-24 3,237,253 22,500 6.60 49,072,050 9,064,308 2.800 2019-07-22
578 2019-07-22 3,214,753 2,700 6.55 49,072,050 8,358,358 2.600 2019-07-18
579 2019-07-19 3,212,053 1,300 6.55 49,072,050 8,351,338 2.600 2019-07-17
580 2019-07-18 3,210,753 2,250 6.54 49,072,050 8,990,108 2.800 2019-07-16
581 2019-07-12 3,208,503 550 6.54 49,072,050 8,983,808 2.800 2019-07-10
582 2019-07-11 3,207,953 -60 6.54 49,072,050 8,340,678 2.600 2019-07-09
583 2019-07-10 3,208,013 200 6.54 49,072,050 8,340,834 2.600 2019-07-08
584 2019-07-05 3,207,813 -550 6.54 49,072,050 8,981,876 2.800 2019-07-03
585 2019-06-26 3,208,363 -740 6.54 49,072,050 8,983,416 2.800 2019-06-24
586 2019-06-25 3,209,103 -900 6.54 49,072,050 9,627,309 3.000 2019-06-21
587 2019-06-20 3,210,003 -10,250 6.54 49,072,050 9,630,009 3.000 2019-06-18
588 2019-06-12 3,220,253 -250 6.56 49,072,050 9,660,759 3.000 2019-06-10
589 2019-06-04 3,220,503 1,000 6.56 49,072,050 9,661,509 3.000 2019-05-31
590 2019-06-03 3,219,503 -150 6.56 49,072,050 10,302,410 3.200 2019-05-30
591 2019-05-31 3,219,653 -3,650 6.56 49,072,050 9,658,959 3.000 2019-05-29
592 2019-05-29 3,223,303 -6,500 6.57 49,072,050 10,314,570 3.200 2019-05-27
593 2019-05-15 3,229,803 9,500 6.58 49,072,050 11,627,291 3.600 2019-05-10
594 2019-05-14 3,220,303 -5,000 6.56 49,072,050 10,949,030 3.400 2019-05-09
595 2019-05-10 3,225,303 850 6.57 49,072,050 10,966,030 3.400 2019-05-08
596 2019-05-03 3,224,453 -500 6.57 49,072,050 12,252,921 3.800 2019-04-30
597 2019-05-02 3,224,953 -30 6.57 49,072,050 12,254,821 3.800 2019-04-29
598 2019-04-30 3,224,983 -300 6.57 49,072,050 12,254,935 3.800 2019-04-26
599 2019-04-26 3,225,283 -1,450 6.57 49,072,050 12,256,075 3.800 2019-04-24
600 2019-04-25 3,226,733 -38,050 6.58 49,072,050 12,261,585 3.800 2019-04-23
601 2019-04-24 3,264,783 -2 6.65 49,072,050 13,059,132 4.000 2019-04-18
602 2019-04-18 3,264,785 -2,500 6.65 49,072,050 13,059,140 4.000 2019-04-16
603 2019-04-17 3,267,285 -21,800 6.66 49,072,050 13,722,597 4.200 2019-04-15
604 2019-04-15 3,289,085 1,750 6.70 49,072,050 13,156,340 4.000 2019-04-11
605 2019-04-08 3,287,335 -4,750 6.70 49,072,050 13,806,807 4.200 2019-04-03
606 2019-04-04 3,292,085 -6,050 6.71 49,072,050 13,826,757 4.200 2019-04-02
607 2019-04-03 3,298,135 10,000 6.72 49,072,050 13,852,167 4.200 2019-04-01
608 2019-03-28 3,288,135 -13,650 6.70 49,072,050 14,467,794 4.400 2019-03-26
609 2019-03-26 3,301,785 1,500 6.73 49,072,050 15,188,211 4.600 2019-03-22
610 2019-03-25 3,300,285 10,000 6.73 49,072,050 13,861,197 4.200 2019-03-21
611 2019-03-22 3,290,285 1,250 6.71 49,072,050 15,135,311 4.600 2019-03-20
612 2019-03-21 3,289,035 48,650 6.70 49,072,050 15,787,368 4.800 2019-03-19
613 2019-03-20 3,240,385 18,650 6.60 49,072,050 16,201,925 5.000 2019-03-18
614 2019-03-19 3,221,735 66,050 6.57 49,072,050 15,464,328 4.800 2019-03-15
615 2019-03-18 3,155,685 34,200 6.43 49,072,050 15,778,425 5.000 2019-03-14
616 2019-03-14 3,121,485 1,850 6.36 49,072,050 12,485,940 4.000 2019-03-12
617 2019-03-13 3,119,635 25,800 6.36 49,072,050 12,478,540 4.000 2019-03-11
618 2019-03-12 3,093,835 14,900 6.30 49,072,050 12,994,107 4.200 2019-03-08
619 2019-03-11 3,078,935 -21,250 6.27 49,072,050 15,394,675 5.000 2019-03-07
620 2019-03-08 3,100,185 5,000 6.32 49,072,050 12,400,740 4.000 2019-03-06
621 2019-03-07 3,095,185 -2,600 6.31 49,072,050 12,380,740 4.000 2019-03-05
622 2019-03-06 3,097,785 11,450 6.31 49,072,050 13,010,697 4.200 2019-03-04
623 2019-03-05 3,086,335 500 6.29 49,072,050 12,962,607 4.200 2019-03-01
624 2019-03-04 3,085,835 -55,550 6.29 49,072,050 11,726,173 3.800 2019-02-28
625 2019-03-01 3,141,385 6,750 6.40 49,072,050 11,937,263 3.800 2019-02-27
626 2019-02-28 3,134,635 8,850 6.39 49,072,050 12,538,540 4.000 2019-02-26
627 2019-02-27 3,125,785 -30,700 6.37 49,072,050 13,753,454 4.400 2019-02-25
628 2019-02-26 3,156,485 -15,000 6.43 49,072,050 11,994,643 3.800 2019-02-22
629 2019-02-25 3,171,485 -250 6.46 49,072,050 10,148,752 3.200 2019-02-21
630 2019-02-19 3,171,735 7,500 6.46 49,072,050 10,149,552 3.200 2019-02-15
631 2019-02-18 3,164,235 -450 6.45 49,072,050 10,125,552 3.200 2019-02-14
632 2019-01-30 3,164,685 -7,500 6.45 49,072,050 9,494,055 3.000 2019-01-28
633 2019-01-28 3,172,185 -4,000 6.46 49,072,050 9,516,555 3.000 2019-01-24
634 2019-01-22 3,176,185 -25 6.47 49,072,050 9,528,555 3.000 2019-01-18
635 2019-01-14 3,176,210 -900 6.47 49,072,050 9,528,630 3.000 2019-01-10
636 2019-01-11 3,177,110 -1,500 6.47 49,072,050 9,531,330 3.000 2019-01-09
637 2019-01-09 3,178,610 4,000 6.48 49,072,050 10,171,552 3.200 2019-01-07
638 2019-01-03 3,174,610 -625 6.47 49,072,050 10,158,752 3.200 2018-12-28
639 2019-01-02 3,175,235 -40 6.47 49,072,050 10,160,752 3.200 2018-12-27
640 2018-12-28 3,175,275 3,375 6.47 49,072,050 10,160,880 3.200 2018-12-21
641 2018-12-27 3,171,900 -1,000 6.46 49,072,050 10,150,080 3.200 2018-12-20
642 2018-12-21 3,172,900 -500 6.47 49,072,050 9,518,700 3.000 2018-12-19
643 2018-12-19 3,173,400 -1,250 6.47 49,072,050 10,154,880 3.200 2018-12-17
644 2018-12-13 3,174,650 -750 6.47 49,072,050 10,158,880 3.200 2018-12-11
645 2018-12-12 3,175,400 1,200 6.47 49,072,050 8,891,120 2.800 2018-12-10
646 2018-12-06 3,174,200 -21,000 6.47 49,072,050 10,157,440 3.200 2018-12-04
647 2018-12-03 3,195,200 23,200 6.51 49,072,050 10,224,640 3.200 2018-11-29
648 2018-11-30 3,172,000 550 6.46 49,072,050 10,150,400 3.200 2018-11-28
649 2018-11-27 3,171,450 -300 6.46 49,072,050 9,514,350 3.000 2018-11-23
650 2018-11-12 3,171,750 4,000 6.46 49,072,050 10,149,600 3.200 2018-11-08
651 2018-11-09 3,167,750 -225 6.46 49,072,050 10,770,350 3.400 2018-11-07
652 2018-11-08 3,167,975 -9,000 6.46 49,072,050 10,771,115 3.400 2018-11-06
653 2018-11-07 3,176,975 -29,950 6.47 49,072,050 10,166,320 3.200 2018-11-05
654 2018-11-01 3,206,925 20,000 6.54 49,072,050 8,979,390 2.800 2018-10-30
655 2018-10-22 3,186,925 26,700 6.49 49,072,050 8,923,390 2.800 2018-10-18
656 2018-10-19 3,160,225 2,950 6.44 49,072,050 9,480,675 3.000 2018-10-16
657 2018-10-18 3,157,275 49,050 6.43 49,072,050 9,471,825 3.000 2018-10-15
658 2018-10-16 3,108,225 -4,000 6.33 49,072,050 8,703,030 2.800 2018-10-12
659 2018-10-15 3,112,225 3,725 6.34 49,072,050 8,714,230 2.800 2018-10-11
660 2018-10-12 3,108,500 4,000 6.33 49,072,050 9,325,500 3.000 2018-10-10
661 2018-10-11 3,104,500 -6,050 6.33 49,072,050 9,313,500 3.000 2018-10-09
662 2018-10-09 3,110,550 -50 6.34 49,072,050 8,709,540 2.800 2018-10-05
663 2018-09-26 3,110,600 -700 6.34 49,072,050 9,331,800 3.000 2018-09-21
664 2018-09-24 3,111,300 6,000 6.34 49,072,050 9,333,900 3.000 2018-09-20
665 2018-09-18 3,105,300 5,000 6.33 49,072,050 9,936,960 3.200 2018-09-14
666 2018-09-17 3,100,300 -50 6.32 49,072,050 9,920,960 3.200 2018-09-13
667 2018-09-14 3,100,350 15,000 6.32 49,072,050 9,921,120 3.200 2018-09-12
668 2018-09-12 3,085,350 10,000 6.29 49,072,050 10,490,190 3.400 2018-09-10
669 2018-09-06 3,075,350 -3,670 6.27 49,072,050 11,071,260 3.600 2018-09-04
670 2018-09-04 3,079,020 -450 6.27 49,072,050 11,700,276 3.800 2018-08-31
671 2018-08-29 3,079,470 -2,200 6.28 49,072,050 11,701,986 3.800 2018-08-27
672 2018-08-28 3,081,670 50 6.28 49,072,050 11,710,346 3.800 2018-08-24
673 2018-08-20 3,081,620 -3,500 6.28 49,072,050 11,710,156 3.800 2018-08-16
674 2018-08-15 3,085,120 -500 6.29 49,072,050 12,957,504 4.200 2018-08-13
675 2018-08-14 3,085,620 -25 6.29 49,072,050 12,959,604 4.200 2018-08-10
676 2018-08-13 3,085,645 -28,200 6.29 49,072,050 13,576,838 4.400 2018-08-09
677 2018-08-10 3,113,845 -7,500 6.35 49,072,050 13,078,149 4.200 2018-08-08
678 2018-08-09 3,121,345 -5,000 6.36 49,072,050 12,485,380 4.000 2018-08-07
679 2018-08-08 3,126,345 -217,450 6.37 49,072,050 12,505,380 4.000 2018-08-06
680 2018-08-07 3,343,795 -12,500 6.81 49,072,050 12,706,421 3.800 2018-08-03
681 2018-07-30 3,356,295 -850 6.84 49,072,050 13,425,180 4.000 2018-07-26
682 2018-07-26 3,357,145 -22,250 6.84 49,072,050 13,428,580 4.000 2018-07-24
683 2018-07-25 3,379,395 -2,500 6.89 49,072,050 13,517,580 4.000 2018-07-23
684 2018-07-24 3,381,895 -1,070 6.89 49,072,050 14,203,959 4.200 2018-07-20
685 2018-07-23 3,382,965 -3,255 6.89 49,072,050 14,208,453 4.200 2018-07-19
686 2018-07-19 3,386,220 -11,300 6.90 49,072,050 14,222,124 4.200 2018-07-17
687 2018-07-17 3,397,520 -38,500 6.92 49,072,050 14,269,584 4.200 2018-07-13
688 2018-07-16 3,436,020 -1,000 7.00 49,072,050 14,431,284 4.200 2018-07-12
689 2018-07-12 3,437,020 -2,750 7.00 49,072,050 14,435,484 4.200 2018-07-10
690 2018-07-10 3,439,770 -15,000 7.01 49,072,050 14,447,034 4.200 2018-07-06
691 2018-07-09 3,454,770 -2,500 7.04 49,072,050 14,510,034 4.200 2018-07-05
692 2018-07-06 3,457,270 6,400 7.05 49,072,050 14,520,534 4.200 2018-07-04
693 2018-07-05 3,450,870 -65,750 7.03 49,072,050 14,493,654 4.200 2018-07-03
694 2018-07-04 3,516,620 -27,500 7.17 49,072,050 14,769,804 4.200 2018-06-29
695 2018-07-03 3,544,120 -20,000 7.22 49,072,050 15,594,128 4.400 2018-06-28
696 2018-06-29 3,564,120 -50,000 7.26 49,072,050 14,969,304 4.200 2018-06-27
697 2018-06-28 3,614,120 -3,750 7.36 49,072,050 15,902,128 4.400 2018-06-26
698 2018-06-27 3,617,870 -206,050 7.37 49,072,050 15,918,628 4.400 2018-06-25
699 2018-06-26 3,823,920 -60,550 7.79 49,072,050 16,825,248 4.400 2018-06-22
700 2018-06-25 3,884,470 -5,860 7.92 49,072,050 14,760,986 3.800 2018-06-21
701 2018-06-22 3,890,330 35,300 7.93 49,072,050 14,783,254 3.800 2018-06-20
702 2018-06-21 3,855,030 -8,500 7.86 49,072,050 13,878,108 3.600 2018-06-19
703 2018-06-20 3,863,530 -36,700 7.87 49,072,050 14,681,414 3.800 2018-06-15
704 2018-06-15 3,900,230 900 7.95 49,072,050 13,260,782 3.400 2018-06-13
705 2018-06-14 3,899,330 2,600 7.95 49,072,050 13,257,722 3.400 2018-06-12
706 2018-06-08 3,896,730 3,000 7.94 49,072,050 13,248,882 3.400 2018-06-06
707 2018-06-05 3,893,730 8,500 7.93 49,072,050 13,238,682 3.400 2018-06-01
708 2018-06-01 3,885,230 -7,300 7.92 49,072,050 12,432,736 3.200 2018-05-30
709 2018-05-31 3,892,530 -7,000 7.93 49,072,050 13,234,602 3.400 2018-05-29
710 2018-05-28 3,899,530 150 7.95 49,072,050 13,258,402 3.400 2018-05-24
711 2018-05-25 3,899,380 -25 7.95 49,072,050 12,478,016 3.200 2018-05-23
712 2018-05-23 3,899,405 18,500 7.95 49,072,050 12,478,096 3.200 2018-05-18
713 2018-05-18 3,880,905 6,800 7.91 49,072,050 13,195,077 3.400 2018-05-16
714 2018-05-17 3,874,105 18,000 7.89 49,072,050 13,946,778 3.600 2018-05-15
715 2018-05-16 3,856,105 217,450 7.86 49,072,050 13,110,757 3.400 2018-05-14
716 2018-05-14 3,638,655 3,000 7.41 49,072,050 12,371,427 3.400 2018-05-10
717 2018-05-11 3,635,655 -500 7.41 49,072,050 13,088,358 3.600 2018-05-09
718 2018-05-07 3,636,155 -3,350 7.41 49,072,050 13,817,389 3.800 2018-05-03
719 2018-05-03 3,639,505 50 7.42 49,072,050 13,830,119 3.800 2018-04-30
720 2018-04-24 3,639,455 14,550 7.42 49,072,050 13,102,038 3.600 2018-04-20
721 2018-04-20 3,624,905 -14,720 7.39 49,072,050 12,324,677 3.400 2018-04-18
722 2018-04-19 3,639,625 -1,000 7.42 49,072,050 12,374,725 3.400 2018-04-17
723 2018-04-18 3,640,625 5,500 7.42 49,072,050 12,378,125 3.400 2018-04-16
724 2018-04-17 3,635,125 -2,545 7.41 49,072,050 13,086,450 3.600 2018-04-13
725 2018-04-11 3,637,670 -1,000 7.41 49,072,050 13,823,146 3.800 2018-04-09
726 2018-04-10 3,638,670 -2,000 7.41 49,072,050 13,099,212 3.600 2018-04-06
727 2018-04-06 3,640,670 3,500 7.42 49,072,050 13,106,412 3.600 2018-04-03
728 2018-04-04 3,637,170 -2,700 7.41 49,072,050 13,093,812 3.600 2018-03-29
729 2018-04-03 3,639,870 -50 7.42 49,072,050 12,375,558 3.400 2018-03-28
730 2018-03-28 3,639,920 -250 7.42 49,072,050 12,375,728 3.400 2018-03-26
731 2018-03-27 3,640,170 -29,850 7.42 49,072,050 12,376,578 3.400 2018-03-23
732 2018-03-23 3,670,020 5,600 7.48 49,072,050 13,946,076 3.800 2018-03-21
733 2018-03-22 3,664,420 -4,300 7.47 49,072,050 13,924,796 3.800 2018-03-20
734 2018-03-21 3,668,720 -21,300 7.48 49,072,050 14,674,880 4.000 2018-03-19
735 2018-03-20 3,690,020 -7,550 7.52 49,072,050 13,284,072 3.600 2018-03-16
736 2018-03-19 3,697,570 -18,400 7.53 49,072,050 12,571,738 3.400 2018-03-15
737 2018-03-16 3,715,970 -17,550 7.57 49,072,050 12,634,298 3.400 2018-03-14
738 2018-03-13 3,733,520 5,000 7.61 49,072,050 13,440,672 3.600 2018-03-09
739 2018-03-08 3,728,520 2,500 7.60 49,072,050 12,676,968 3.400 2018-03-06
740 2018-03-07 3,726,020 -1,500 7.59 49,072,050 13,413,672 3.600 2018-03-05
741 2018-03-05 3,727,520 5,000 7.60 49,072,050 13,419,072 3.600 2018-03-01
742 2018-03-02 3,722,520 -1,150 7.59 49,072,050 14,145,576 3.800 2018-02-28
743 2018-03-01 3,723,670 -7,500 7.59 49,072,050 13,405,212 3.600 2018-02-27
744 2018-02-28 3,731,170 -6,500 7.60 49,072,050 13,432,212 3.600 2018-02-26
745 2018-02-26 3,737,670 -23,700 7.62 49,072,050 13,455,612 3.600 2018-02-22
746 2018-02-23 3,761,370 3,550 7.66 49,072,050 13,540,932 3.600 2018-02-21
747 2018-02-21 3,757,820 650 7.66 49,072,050 14,279,716 3.800 2018-02-14
748 2018-02-20 3,757,170 5,000 7.66 49,072,050 14,277,246 3.800 2018-02-13
749 2018-02-14 3,752,170 17,950 7.65 49,072,050 14,258,246 3.800 2018-02-12
750 2018-02-13 3,734,220 -4,000 7.61 49,072,050 13,443,192 3.600 2018-02-09
751 2018-02-09 3,738,220 -2,650 7.62 49,072,050 14,205,236 3.800 2018-02-07
752 2018-02-08 3,740,870 -14,000 7.62 49,072,050 14,963,480 4.000 2018-02-06
753 2018-02-07 3,754,870 2,950 7.65 49,072,050 15,019,480 4.000 2018-02-05
754 2018-02-06 3,751,920 -10,500 7.65 49,072,050 15,007,680 4.000 2018-02-02
755 2018-02-05 3,762,420 -2,500 7.67 49,072,050 15,049,680 4.000 2018-02-01
756 2018-02-02 3,764,920 -1,000 7.67 49,072,050 15,059,680 4.000 2018-01-31
757 2018-02-01 3,765,920 -2,600 7.67 49,072,050 15,816,864 4.200 2018-01-30
758 2018-01-31 3,768,520 -8,350 7.68 49,072,050 15,074,080 4.000 2018-01-29
759 2018-01-30 3,776,870 -52,300 7.70 49,072,050 15,107,480 4.000 2018-01-26
760 2018-01-26 3,829,170 16,900 7.80 49,072,050 16,082,514 4.200 2018-01-24
761 2018-01-23 3,812,270 15,520 7.77 49,072,050 16,773,988 4.400 2018-01-19
762 2018-01-22 3,796,750 18,675 7.74 49,072,050 16,705,700 4.400 2018-01-18
763 2018-01-18 3,778,075 -750 7.70 49,072,050 15,867,915 4.200 2018-01-16
764 2018-01-17 3,778,825 -4,050 7.70 49,072,050 15,871,065 4.200 2018-01-15
765 2018-01-16 3,782,875 11,500 7.71 49,072,050 16,644,650 4.400 2018-01-12
766 2018-01-12 3,771,375 1,600 7.69 49,072,050 16,594,050 4.400 2018-01-10
767 2018-01-10 3,769,775 -3,500 7.68 49,072,050 17,340,965 4.600 2018-01-08
768 2018-01-09 3,773,275 2,850 7.69 49,072,050 17,357,065 4.600 2018-01-05
769 2018-01-08 3,770,425 -48,600 7.68 49,072,050 17,343,955 4.600 2018-01-04
770 2018-01-04 3,819,025 -1,500 7.78 49,072,050 16,039,905 4.200 2018-01-02
771 2018-01-03 3,820,525 5,000 7.79 49,072,050 16,046,205 4.200 2017-12-29
772 2018-01-02 3,815,525 -250 7.78 49,072,050 15,262,100 4.000 2017-12-28
773 2017-12-29 3,815,775 4,725 7.78 49,072,050 16,789,410 4.400 2017-12-27
774 2017-12-28 3,811,050 10,000 7.77 49,072,050 16,006,410 4.200 2017-12-22
775 2017-12-22 3,801,050 19,750 7.75 49,072,050 15,204,200 4.000 2017-12-20
776 2017-12-21 3,781,300 -1 7.71 49,072,050 15,125,200 4.000 2017-12-19
777 2017-12-19 3,781,301 -200 7.71 49,072,050 15,125,204 4.000 2017-12-15
778 2017-12-18 3,781,501 1,000 7.71 49,072,050 15,882,304 4.200 2017-12-14
779 2017-12-15 3,780,501 -1,600 7.70 49,072,050 15,878,104 4.200 2017-12-13
780 2017-12-14 3,782,101 -1,500 7.71 49,072,050 15,884,824 4.200 2017-12-12
781 2017-12-13 3,783,601 12,500 7.71 49,072,050 15,891,124 4.200 2017-12-11
782 2017-12-12 3,771,101 2,580 7.68 49,072,050 16,592,844 4.400 2017-12-08
783 2017-12-11 3,768,521 -175,755 7.68 49,072,050 16,581,492 4.400 2017-12-07
784 2017-12-08 3,944,276 -60,950 8.04 49,072,050 18,143,670 4.600 2017-12-06
785 2017-12-07 4,005,226 -280 8.16 49,072,050 18,424,040 4.600 2017-12-05
786 2017-12-06 4,005,506 -480 8.16 49,072,050 19,226,429 4.800 2017-12-04
787 2017-12-05 4,005,986 -25 8.16 49,072,050 18,427,536 4.600 2017-12-01
788 2017-12-01 4,006,011 -3,100 8.16 49,072,050 19,228,853 4.800 2017-11-29
789 2017-11-30 4,009,111 -40,550 8.17 49,072,050 19,243,733 4.800 2017-11-28
790 2017-11-29 4,049,661 -232,700 8.25 49,072,050 19,438,373 4.800 2017-11-27
791 2017-11-28 4,282,361 -3,500 8.73 49,072,050 20,555,333 4.800 2017-11-24
792 2017-11-24 4,285,861 13,350 8.73 49,072,050 21,429,305 5.000 2017-11-22
793 2017-11-23 4,272,511 8,950 8.71 49,072,050 20,508,053 4.800 2017-11-21
794 2017-11-22 4,263,561 -6,000 8.69 49,072,050 20,465,093 4.800 2017-11-20
795 2017-11-21 4,269,561 -5,225 8.70 49,072,050 21,347,805 5.000 2017-11-17
796 2017-11-20 4,274,786 6,650 8.71 49,072,050 18,809,058 4.400 2017-11-16
797 2017-11-17 4,268,136 -325 8.70 49,072,050 20,487,053 4.800 2017-11-15
798 2017-11-16 4,268,461 -7,700 8.70 49,072,050 20,488,613 4.800 2017-11-14
799 2017-11-15 4,276,161 -250 8.71 49,072,050 20,525,573 4.800 2017-11-13
800 2017-11-14 4,276,411 -9,650 8.71 49,072,050 21,382,055 5.000 2017-11-10
801 2017-11-13 4,286,061 1,600 8.73 49,072,050 21,430,305 5.000 2017-11-09
802 2017-11-10 4,284,461 -14,250 8.73 49,072,050 21,422,305 5.000 2017-11-08
803 2017-11-09 4,298,711 48,500 8.76 49,072,050 21,493,555 5.000 2017-11-07
804 2017-11-08 4,250,211 3,400 8.66 49,072,050 20,401,013 4.800 2017-11-06
805 2017-11-07 4,246,811 -3,000 8.65 49,072,050 21,234,055 5.000 2017-11-03
806 2017-11-03 4,249,811 64,350 8.66 49,072,050 21,249,055 5.000 2017-11-01
807 2017-11-02 4,185,461 67,025 8.53 49,072,050 20,090,213 4.800 2017-10-31
808 2017-11-01 4,118,436 12,500 8.39 49,072,050 18,121,118 4.400 2017-10-30
809 2017-10-30 4,105,936 7,000 8.37 49,072,050 18,887,306 4.600 2017-10-26
810 2017-10-27 4,098,936 19,050 8.35 49,072,050 19,674,893 4.800 2017-10-25
811 2017-10-26 4,079,886 10,245 8.31 49,072,050 19,583,453 4.800 2017-10-24
812 2017-10-25 4,069,641 1,700 8.29 49,072,050 20,348,205 5.000 2017-10-23
813 2017-10-24 4,067,941 13,750 8.29 49,072,050 20,339,705 5.000 2017-10-20
814 2017-10-23 4,054,191 -26,900 8.26 49,072,050 20,270,955 5.000 2017-10-19
815 2017-10-20 4,081,091 -12,800 8.32 49,072,050 22,854,110 5.600 2017-10-18
816 2017-10-19 4,093,891 7,975 8.34 49,072,050 19,650,677 4.800 2017-10-17
817 2017-10-18 4,085,916 -17,290 8.33 49,072,050 19,612,397 4.800 2017-10-16
818 2017-10-17 4,103,206 -25,900 8.36 49,072,050 19,695,389 4.800 2017-10-13
819 2017-10-16 4,129,106 60,500 8.41 49,072,050 20,645,530 5.000 2017-10-12
820 2017-10-13 4,068,606 9,550 8.29 49,072,050 17,088,145 4.200 2017-10-11
821 2017-10-12 4,059,056 19,815 8.27 49,072,050 17,048,035 4.200 2017-10-10
822 2017-10-11 4,039,241 2,500 8.23 49,072,050 15,349,116 3.800 2017-10-09
823 2017-10-10 4,036,741 -5,000 8.23 49,072,050 16,146,964 4.000 2017-10-06
824 2017-10-06 4,041,741 12,475 8.24 49,072,050 16,166,964 4.000 2017-10-03
825 2017-10-04 4,029,266 10,000 8.21 49,072,050 16,117,064 4.000 2017-09-29
826 2017-10-03 4,019,266 250 8.19 49,072,050 16,077,064 4.000 2017-09-28
827 2017-09-29 4,019,016 25,285 8.19 49,072,050 15,272,261 3.800 2017-09-27
828 2017-09-28 3,993,731 9,955 8.14 49,072,050 15,974,924 4.000 2017-09-26
829 2017-09-27 3,983,776 -5,750 8.12 49,072,050 14,341,594 3.600 2017-09-25
830 2017-09-26 3,989,526 1,750 8.13 49,072,050 15,160,199 3.800 2017-09-22
831 2017-09-25 3,987,776 -12,000 8.13 49,072,050 15,951,104 4.000 2017-09-21
832 2017-09-22 3,999,776 -3,000 8.15 49,072,050 15,999,104 4.000 2017-09-20
833 2017-09-21 4,002,776 -5,000 8.16 49,072,050 16,811,659 4.200 2017-09-19
834 2017-09-20 4,007,776 -16,000 8.17 49,072,050 16,832,659 4.200 2017-09-18
835 2017-09-18 4,023,776 -250 8.20 49,072,050 16,899,859 4.200 2017-09-14
836 2017-09-15 4,024,026 17,750 8.20 49,072,050 16,900,909 4.200 2017-09-13
837 2017-09-14 4,006,276 27,450 8.16 49,072,050 16,826,359 4.200 2017-09-12
838 2017-09-13 3,978,826 -8,925 8.11 49,072,050 17,506,834 4.400 2017-09-11
839 2017-09-12 3,987,751 -24,500 8.13 49,072,050 16,748,554 4.200 2017-09-08
840 2017-09-11 4,012,251 -29,200 8.18 49,072,050 18,456,355 4.600 2017-09-07
841 2017-09-08 4,041,451 50,350 8.24 49,072,050 18,590,675 4.600 2017-09-06
842 2017-09-07 3,991,101 -63,900 8.13 49,072,050 19,955,505 5.000 2017-09-05
843 2017-09-06 4,055,001 -53,100 8.26 49,072,050 17,031,004 4.200 2017-09-04
844 2017-09-05 4,108,101 -950 8.37 49,072,050 13,145,923 3.200 2017-09-01
845 2017-09-04 4,109,051 20,000 8.37 49,072,050 12,327,153 3.000 2017-08-31
846 2017-09-01 4,089,051 -45,000 8.33 49,072,050 13,084,963 3.200 2017-08-30
847 2017-08-31 4,134,051 74,000 8.42 49,072,050 13,228,963 3.200 2017-08-29
848 2017-08-30 4,060,051 -650 8.27 49,072,050 12,180,153 3.000 2017-08-28
849 2017-08-29 4,060,701 -3,300 8.27 49,072,050 11,369,963 2.800 2017-08-25
850 2017-08-28 4,064,001 -59,500 8.28 49,072,050 12,192,003 3.000 2017-08-24
851 2017-08-25 4,123,501 -8,500 8.40 49,072,050 12,370,503 3.000 2017-08-22
852 2017-08-24 4,132,001 -350 8.42 49,072,050 13,222,403 3.200 2017-08-21
853 2017-08-22 4,132,351 3,400 8.42 49,072,050 12,397,053 3.000 2017-08-18
854 2017-08-21 4,128,951 -6,750 8.41 49,072,050 12,386,853 3.000 2017-08-17
855 2017-08-18 4,135,701 18,500 8.43 49,072,050 12,407,103 3.000 2017-08-16
856 2017-08-17 4,117,201 500 8.39 49,072,050 13,175,043 3.200 2017-08-15
857 2017-08-16 4,116,701 -125 8.39 49,072,050 13,173,443 3.200 2017-08-14
858 2017-08-15 4,116,826 1,200 8.39 49,072,050 13,173,843 3.200 2017-08-11
859 2017-08-14 4,115,626 1,500 8.39 49,072,050 13,170,003 3.200 2017-08-10
860 2017-08-11 4,114,126 400 8.38 49,072,050 13,165,203 3.200 2017-08-09
861 2017-08-10 4,113,726 11,000 8.38 49,072,050 13,163,923 3.200 2017-08-08
862 2017-08-09 4,102,726 -4,950 8.36 49,072,050 13,949,268 3.400 2017-08-07
863 2017-08-08 4,107,676 275 8.37 49,072,050 13,966,098 3.400 2017-08-04
864 2017-08-03 4,107,401 -1,500 8.37 49,072,050 13,143,683 3.200 2017-08-01
865 2017-08-02 4,108,901 35,000 8.37 49,072,050 13,970,263 3.400 2017-07-31
866 2017-08-01 4,073,901 1,500 8.30 49,072,050 13,851,263 3.400 2017-07-28
867 2017-07-31 4,072,401 -1,500 8.30 49,072,050 13,031,683 3.200 2017-07-27
868 2017-07-27 4,073,901 -3,035 8.30 49,072,050 13,036,483 3.200 2017-07-25
869 2017-07-26 4,076,936 -34,500 8.31 49,072,050 13,046,195 3.200 2017-07-24
870 2017-07-25 4,111,436 2,500 8.38 49,072,050 12,334,308 3.000 2017-07-21
871 2017-07-24 4,108,936 2,500 8.37 49,072,050 13,148,595 3.200 2017-07-20
872 2017-07-21 4,106,436 15,825 8.37 49,072,050 12,319,308 3.000 2017-07-19
873 2017-07-20 4,090,611 -4,030 8.34 49,072,050 13,089,955 3.200 2017-07-18
874 2017-07-19 4,094,641 -2,700 8.34 49,072,050 13,921,779 3.400 2017-07-17
875 2017-07-18 4,097,341 -500 8.35 49,072,050 13,930,959 3.400 2017-07-14
876 2017-07-14 4,097,841 3,000 8.35 49,072,050 14,752,228 3.600 2017-07-12
877 2017-07-13 4,094,841 149,900 8.34 49,072,050 14,741,428 3.600 2017-07-11
878 2017-07-12 3,944,941 -5,300 8.04 49,072,050 14,201,788 3.600 2017-07-10
879 2017-07-11 3,950,241 4,375 8.05 49,072,050 14,220,868 3.600 2017-07-07
880 2017-07-10 3,945,866 -11,500 8.04 49,072,050 13,415,944 3.400 2017-07-06
881 2017-07-07 3,957,366 30,190 8.06 49,072,050 13,455,044 3.400 2017-07-05
882 2017-07-06 3,927,176 211,750 8.00 49,072,050 12,566,963 3.200 2017-07-04
883 2017-07-05 3,715,426 8,500 7.57 49,072,050 12,632,448 3.400 2017-07-03
884 2017-07-04 3,706,926 -72,210 7.55 49,072,050 13,344,934 3.600 2017-06-30
885 2017-07-03 3,779,136 40,600 7.70 49,072,050 15,116,544 4.000 2017-06-29
886 2017-06-30 3,738,536 31,875 7.62 49,072,050 13,458,730 3.600 2017-06-28
887 2017-06-29 3,706,661 12,725 7.55 49,072,050 15,567,976 4.200 2017-06-27
888 2017-06-27 3,693,936 12,500 7.53 49,072,050 21,424,829 5.800 2017-06-23
889 2017-06-26 3,681,436 7,925 7.50 49,072,050 21,352,329 5.800 2017-06-22
890 2017-06-22 3,673,511 -90 7.49 49,072,050 21,306,364 5.800 2017-06-20
891 2017-06-20 3,673,601 -5,600 7.49 49,072,050 22,041,606 6.000 2017-06-16
892 2017-06-15 3,679,201 24,500 7.50 49,072,050 21,339,366 5.800 2017-06-13
893 2017-06-14 3,654,701 -2,750 7.45 49,072,050 21,197,266 5.800 2017-06-12
894 2017-06-13 3,657,451 -1,500 7.45 49,072,050 21,213,216 5.800 2017-06-09
895 2017-06-09 3,658,951 -525 7.46 49,072,050 21,953,706 6.000 2017-06-07
896 2017-06-07 3,659,476 -1,900 7.46 49,072,050 22,688,751 6.200 2017-06-05
897 2017-06-06 3,661,376 -2,500 7.46 49,072,050 21,968,256 6.000 2017-06-02
898 2017-06-05 3,663,876 -500 7.47 49,072,050 21,983,256 6.000 2017-06-01
899 2017-06-02 3,664,376 8,750 7.47 49,072,050 22,719,131 6.200 2017-05-31
900 2017-06-01 3,655,626 -720 7.45 49,072,050 22,664,881 6.200 2017-05-29
901 2017-05-29 3,656,346 -12,100 7.45 49,072,050 23,400,614 6.400 2017-05-25
902 2017-05-26 3,668,446 -3,850 7.48 49,072,050 22,744,365 6.200 2017-05-24
903 2017-05-25 3,672,296 17,590 7.48 49,072,050 22,768,235 6.200 2017-05-23
904 2017-05-24 3,654,706 -51,750 7.45 49,072,050 21,928,236 6.000 2017-05-22
905 2017-05-23 3,706,456 -31,895 7.55 49,072,050 22,980,027 6.200 2017-05-19
906 2017-05-22 3,738,351 -3,670 7.62 49,072,050 23,925,446 6.400 2017-05-18
907 2017-05-18 3,742,021 1,000 7.63 49,072,050 23,948,934 6.400 2017-05-16
908 2017-05-17 3,741,021 14,000 7.62 49,072,050 24,690,739 6.600 2017-05-15
909 2017-05-16 3,727,021 -3,000 7.59 49,072,050 24,598,339 6.600 2017-05-12
910 2017-05-15 3,730,021 -110,500 7.60 49,072,050 26,110,147 7.000 2017-05-11
911 2017-05-11 3,840,521 -2,500 7.83 49,072,050 23,043,126 6.000 2017-05-09
912 2017-05-10 3,843,021 -250 7.83 49,072,050 23,058,126 6.000 2017-05-08
913 2017-05-09 3,843,271 -18,000 7.83 49,072,050 23,059,626 6.000 2017-05-05
914 2017-05-02 3,861,271 -11,700 7.87 49,072,050 23,939,880 6.200 2017-04-27
915 2017-04-27 3,872,971 3,975 7.89 49,072,050 24,012,420 6.200 2017-04-25
916 2017-04-26 3,868,996 2,500 7.88 49,072,050 23,213,976 6.000 2017-04-24
917 2017-04-21 3,866,496 -26,000 7.88 49,072,050 23,198,976 6.000 2017-04-19
918 2017-04-20 3,892,496 55,000 7.93 49,072,050 23,354,976 6.000 2017-04-18
919 2017-04-19 3,837,496 -12,350 7.82 49,072,050 23,792,475 6.200 2017-04-13
920 2017-04-18 3,849,846 8,350 7.85 49,072,050 26,178,953 6.800 2017-04-12
921 2017-04-12 3,841,496 16,000 7.83 49,072,050 27,658,771 7.200 2017-04-10
922 2017-04-11 3,825,496 -3,000 7.80 49,072,050 26,778,472 7.000 2017-04-07
923 2017-04-10 3,828,496 -1,900 7.80 49,072,050 27,565,171 7.200 2017-04-06
924 2017-04-07 3,830,396 -1,400 7.81 49,072,050 26,046,693 6.800 2017-04-05
925 2017-04-06 3,831,796 28,400 7.81 49,072,050 26,822,572 7.000 2017-04-03
926 2017-04-05 3,803,396 16,575 7.75 49,072,050 27,384,451 7.200 2017-03-31
927 2017-04-03 3,786,821 4,950 7.72 49,072,050 27,265,111 7.200 2017-03-30
928 2017-03-31 3,781,871 550 7.71 49,072,050 27,985,845 7.400 2017-03-29
929 2017-03-29 3,781,321 -500 7.71 49,072,050 27,981,775 7.400 2017-03-27
930 2017-03-28 3,781,821 -2,950 7.71 49,072,050 27,229,111 7.200 2017-03-24
931 2017-03-27 3,784,771 -3,390 7.71 49,072,050 28,764,260 7.600 2017-03-23
932 2017-03-24 3,788,161 -500 7.72 49,072,050 28,790,024 7.600 2017-03-22
933 2017-03-22 3,788,661 7,650 7.72 49,072,050 28,036,091 7.400 2017-03-20
934 2017-03-21 3,781,011 5,600 7.71 49,072,050 27,979,481 7.400 2017-03-17
935 2017-03-20 3,775,411 -400 7.69 49,072,050 27,938,041 7.400 2017-03-16
936 2017-03-17 3,775,811 10,400 7.69 49,072,050 28,696,164 7.600 2017-03-15
937 2017-03-16 3,765,411 15,000 7.67 49,072,050 28,617,124 7.600 2017-03-14
938 2017-03-15 3,750,411 -1,750 7.64 49,072,050 27,753,041 7.400 2017-03-13
939 2017-03-14 3,752,161 14,500 7.65 49,072,050 27,765,991 7.400 2017-03-10
940 2017-03-10 3,737,661 -2,950 7.62 49,072,050 28,406,224 7.600 2017-03-08
941 2017-03-09 3,740,611 725 7.62 49,072,050 27,680,521 7.400 2017-03-07
942 2017-03-08 3,739,886 1,750 7.62 49,072,050 27,675,156 7.400 2017-03-06
943 2017-03-07 3,738,136 1,600 7.62 49,072,050 27,662,206 7.400 2017-03-03
944 2017-03-06 3,736,536 -550 7.61 49,072,050 28,397,674 7.600 2017-03-02
945 2017-03-02 3,737,086 -1,300 7.62 49,072,050 28,401,854 7.600 2017-02-28
946 2017-03-01 3,738,386 -400 7.62 49,072,050 28,411,734 7.600 2017-02-27
947 2017-02-28 3,738,786 1,800 7.62 49,072,050 28,414,774 7.600 2017-02-24
948 2017-02-24 3,736,986 -26,100 7.62 49,072,050 28,401,094 7.600 2017-02-22
949 2017-02-23 3,763,086 5,955 7.67 49,072,050 28,599,454 7.600 2017-02-21
950 2017-02-22 3,757,131 150 7.66 49,072,050 29,305,622 7.800 2017-02-20
951 2017-02-21 3,756,981 10,000 7.66 49,072,050 29,304,452 7.800 2017-02-17
952 2017-02-20 3,746,981 -3,500 7.64 49,072,050 29,975,848 8.000 2017-02-16
953 2017-02-17 3,750,481 13,350 7.64 49,072,050 30,003,848 8.000 2017-02-15
954 2017-02-16 3,737,131 4,300 7.62 49,072,050 31,391,900 8.400 2017-02-14
955 2017-02-15 3,732,831 -15,500 7.61 49,072,050 29,116,082 7.800 2017-02-13
956 2017-02-14 3,748,331 6,600 7.64 49,072,050 29,986,648 8.000 2017-02-10
957 2017-02-13 3,741,731 -500 7.62 49,072,050 29,933,848 8.000 2017-02-09
958 2017-02-10 3,742,231 -3,700 7.63 49,072,050 29,937,848 8.000 2017-02-08
959 2017-02-09 3,745,931 10,100 7.63 49,072,050 29,967,448 8.000 2017-02-07
960 2017-02-08 3,735,831 6,100 7.61 49,072,050 30,633,814 8.200 2017-02-06
961 2017-02-02 3,729,731 6,990 7.60 49,072,050 28,345,956 7.600 2017-01-26
962 2017-02-01 3,722,741 11,500 7.59 49,072,050 27,548,283 7.400 2017-01-25
963 2017-01-26 3,711,241 -7,600 7.56 49,072,050 28,205,432 7.600 2017-01-24
964 2017-01-25 3,718,841 5,000 7.58 49,072,050 26,031,887 7.000 2017-01-23
965 2017-01-24 3,713,841 -3,200 7.57 49,072,050 26,739,655 7.200 2017-01-20
966 2017-01-23 3,717,041 -250 7.57 49,072,050 26,762,695 7.200 2017-01-19
967 2017-01-20 3,717,291 -14,350 7.58 49,072,050 26,021,037 7.000 2017-01-18
968 2017-01-17 3,731,641 -3,600 7.60 49,072,050 27,614,143 7.400 2017-01-13
969 2017-01-13 3,735,241 -1,950 7.61 49,072,050 26,893,735 7.200 2017-01-11
970 2017-01-12 3,737,191 2,650 7.62 49,072,050 26,907,775 7.200 2017-01-10
971 2017-01-11 3,734,541 20,050 7.61 49,072,050 26,141,787 7.000 2017-01-09
972 2017-01-10 3,714,491 -5,750 7.57 49,072,050 27,487,233 7.400 2017-01-06
973 2017-01-06 3,720,241 -33,325 7.58 49,072,050 27,529,783 7.400 2017-01-04
974 2017-01-04 3,753,566 1,500 7.65 49,072,050 28,527,102 7.600 2016-12-30
975 2017-01-03 3,752,066 -2,500 7.65 49,072,050 28,515,702 7.600 2016-12-29
976 2016-12-30 3,754,566 -1,500 7.65 49,072,050 27,783,788 7.400 2016-12-28
977 2016-12-29 3,756,066 4,750 7.65 49,072,050 27,043,675 7.200 2016-12-23
978 2016-12-28 3,751,316 -29,500 7.64 49,072,050 27,009,475 7.200 2016-12-22
979 2016-12-23 3,780,816 -2,500 7.70 49,072,050 27,978,038 7.400 2016-12-21
980 2016-12-22 3,783,316 7,400 7.71 49,072,050 28,753,202 7.600 2016-12-20
981 2016-12-21 3,775,916 -1,950 7.69 49,072,050 28,696,962 7.600 2016-12-19
982 2016-12-20 3,777,866 490 7.70 49,072,050 28,711,782 7.600 2016-12-16
983 2016-12-19 3,777,376 -5,500 7.70 49,072,050 29,463,533 7.800 2016-12-15
984 2016-12-16 3,782,876 -3,000 7.71 49,072,050 29,506,433 7.800 2016-12-14
985 2016-12-15 3,785,876 4,700 7.71 49,072,050 30,287,008 8.000 2016-12-13
986 2016-12-14 3,781,176 18,050 7.71 49,072,050 31,005,643 8.200 2016-12-12
987 2016-12-13 3,763,126 -3,000 7.67 49,072,050 30,857,633 8.200 2016-12-09
988 2016-12-12 3,766,126 -5,000 7.67 49,072,050 30,882,233 8.200 2016-12-08
989 2016-12-09 3,771,126 -2,700 7.68 49,072,050 30,923,233 8.200 2016-12-07
990 2016-12-08 3,773,826 34,950 7.69 49,072,050 30,190,608 8.000 2016-12-06
991 2016-12-07 3,738,876 -6,100 7.62 49,072,050 31,406,558 8.400 2016-12-05
992 2016-12-06 3,744,976 -16,150 7.63 49,072,050 32,206,794 8.600 2016-12-02
993 2016-12-05 3,761,126 1,085 7.66 49,072,050 30,841,233 8.200 2016-12-01
994 2016-12-02 3,760,041 -1,450 7.66 49,072,050 31,584,344 8.400 2016-11-30
995 2016-11-29 3,761,491 -2,500 7.67 49,072,050 30,091,928 8.000 2016-11-25
996 2016-11-28 3,763,991 55,005 7.67 49,072,050 30,111,928 8.000 2016-11-24
997 2016-11-25 3,708,986 2,650 7.56 49,072,050 30,413,685 8.200 2016-11-23
998 2016-11-24 3,706,336 -750 7.55 49,072,050 29,650,688 8.000 2016-11-22
999 2016-11-23 3,707,086 1,650 7.55 49,072,050 29,656,688 8.000 2016-11-21
1000 2016-11-22 3,705,436 -500 7.55 49,072,050 29,643,488 8.000 2016-11-18
1001 2016-11-21 3,705,936 1,500 7.55 49,072,050 29,647,488 8.000 2016-11-17
1002 2016-11-18 3,704,436 -17,000 7.55 49,072,050 29,635,488 8.000 2016-11-16
1003 2016-11-17 3,721,436 -52,690 7.58 49,072,050 29,027,201 7.800 2016-11-15
1004 2016-11-16 3,774,126 -2,750 7.69 49,072,050 30,947,833 8.200 2016-11-14
1005 2016-11-15 3,776,876 15,000 7.70 49,072,050 31,725,758 8.400 2016-11-11
1006 2016-11-14 3,761,876 10,350 7.67 49,072,050 31,599,758 8.400 2016-11-10
1007 2016-11-11 3,751,526 5,200 7.64 49,072,050 30,762,513 8.200 2016-11-09
1008 2016-11-10 3,746,326 900 7.63 49,072,050 32,218,404 8.600 2016-11-08
1009 2016-11-09 3,745,426 -22,450 7.63 49,072,050 32,210,664 8.600 2016-11-07
1010 2016-11-08 3,767,876 9,500 7.68 49,072,050 32,403,734 8.600 2016-11-04
1011 2016-11-07 3,758,376 7,000 7.66 49,072,050 33,073,709 8.800 2016-11-03
1012 2016-11-04 3,751,376 40,075 7.64 49,072,050 33,762,384 9.000 2016-11-02
1013 2016-11-03 3,711,301 28,350 7.56 49,072,050 34,143,969 9.200 2016-11-01
1014 2016-11-02 3,682,951 -30,000 7.51 49,072,050 33,146,559 9.000 2016-10-31
1015 2016-11-01 3,712,951 -10,700 7.57 49,072,050 33,416,559 9.000 2016-10-28
1016 2016-10-31 3,723,651 29,050 7.59 49,072,050 35,002,319 9.400 2016-10-27
1017 2016-10-28 3,694,601 50 7.53 49,072,050 35,468,170 9.600 2016-10-26
1018 2016-10-27 3,694,551 5,050 7.53 49,072,050 34,728,779 9.400 2016-10-25
1019 2016-10-26 3,689,501 9,150 7.52 49,072,050 34,681,309 9.400 2016-10-24
1020 2016-10-25 3,680,351 7,975 7.50 49,072,050 34,595,299 9.400 2016-10-20
1021 2016-10-24 3,672,376 -9,800 7.48 49,072,050 35,254,810 9.600 2016-10-19
1022 2016-10-20 3,682,176 6,400 7.50 49,072,050 33,876,019 9.200 2016-10-18
1023 2016-10-19 3,675,776 -8,500 7.49 49,072,050 34,552,294 9.400 2016-10-17
1024 2016-10-18 3,684,276 -4,500 7.51 49,072,050 34,632,194 9.400 2016-10-14
1025 2016-10-17 3,688,776 14,100 7.52 49,072,050 34,674,494 9.400 2016-10-13
1026 2016-10-14 3,674,676 5,775 7.49 49,072,050 35,276,890 9.600 2016-10-12
1027 2016-10-13 3,668,901 27,300 7.48 49,072,050 35,221,450 9.600 2016-10-11
1028 2016-10-12 3,641,601 -9,550 7.42 49,072,050 34,959,370 9.600 2016-10-07
1029 2016-10-11 3,651,151 -3,300 7.44 49,072,050 35,051,050 9.600 2016-10-06
1030 2016-10-07 3,654,451 6,700 7.45 49,072,050 37,275,400 10.20 2016-10-05
1031 2016-10-06 3,647,751 -43,850 7.43 49,072,050 36,477,510 10.00 2016-10-04
1032 2016-10-05 3,691,601 11,000 7.52 49,072,050 35,439,370 9.600 2016-10-03
1033 2016-10-04 3,680,601 16,585 7.50 49,072,050 34,597,649 9.400 2016-09-30
1034 2016-10-03 3,664,016 3,850 7.47 49,072,050 35,174,554 9.600 2016-09-29
1035 2016-09-30 3,660,166 -17,200 7.46 49,072,050 35,137,594 9.600 2016-09-28
1036 2016-09-29 3,677,366 35,825 7.49 49,072,050 35,302,714 9.600 2016-09-27
1037 2016-09-28 3,641,541 52,650 7.42 49,072,050 34,230,485 9.400 2016-09-26
1038 2016-09-27 3,588,891 89,075 7.31 49,072,050 35,888,910 10.00 2016-09-23
1039 2016-09-26 3,499,816 74,155 7.13 49,072,050 37,798,013 10.80 2016-09-22
1040 2016-09-23 3,425,661 36,450 6.98 49,072,050 36,312,007 10.60 2016-09-21
1041 2016-09-22 3,389,211 17,300 6.91 49,072,050 35,247,794 10.40 2016-09-20
1042 2016-09-21 3,371,911 -4,500 6.87 49,072,050 35,742,257 10.60 2016-09-19
1043 2016-09-20 3,376,411 4,850 6.88 49,072,050 35,114,674 10.40 2016-09-15
1044 2016-09-19 3,371,561 -17,835 6.87 49,072,050 33,715,610 10.00 2016-09-14
1045 2016-09-15 3,389,396 950 6.91 49,072,050 32,538,202 9.600 2016-09-13
1046 2016-09-14 3,388,446 -12,675 6.91 49,072,050 33,206,771 9.800 2016-09-12
1047 2016-09-13 3,401,121 -12,535 6.93 49,072,050 34,691,434 10.20 2016-09-09
1048 2016-09-12 3,413,656 -11,850 6.96 49,072,050 34,136,560 10.00 2016-09-08
1049 2016-09-09 3,425,506 10,025 6.98 49,072,050 35,625,262 10.40 2016-09-07
1050 2016-09-08 3,415,481 -15,205 6.96 49,072,050 32,105,521 9.400 2016-09-06
1051 2016-09-07 3,430,686 -1,500 6.99 49,072,050 30,876,174 9.000 2016-09-05
1052 2016-09-05 3,432,186 -1,750 6.99 49,072,050 31,576,111 9.200 2016-09-01
1053 2016-09-02 3,433,936 9,050 7.00 49,072,050 31,592,211 9.200 2016-08-31
1054 2016-09-01 3,424,886 -11,550 6.98 49,072,050 32,193,928 9.400 2016-08-30
1055 2016-08-31 3,436,436 7,300 7.00 49,072,050 32,302,498 9.400 2016-08-29
1056 2016-08-30 3,429,136 2,400 6.99 49,072,050 30,862,224 9.000 2016-08-26
1057 2016-08-29 3,426,736 5,950 6.98 49,072,050 31,525,971 9.200 2016-08-25
1058 2016-08-26 3,420,786 18,150 6.97 49,072,050 31,471,231 9.200 2016-08-24
1059 2016-08-25 3,402,636 3,500 6.93 49,072,050 31,984,778 9.400 2016-08-23
1060 2016-08-24 3,399,136 -2,650 6.93 49,072,050 31,951,878 9.400 2016-08-22
1061 2016-08-23 3,401,786 9,000 6.93 49,072,050 31,976,788 9.400 2016-08-19
1062 2016-08-22 3,392,786 24,025 6.91 49,072,050 32,570,746 9.600 2016-08-18
1063 2016-08-19 3,368,761 4,450 6.86 49,072,050 32,340,106 9.600 2016-08-17
1064 2016-08-18 3,364,311 6,500 6.86 49,072,050 30,951,661 9.200 2016-08-16
1065 2016-08-17 3,357,811 -8,390 6.84 49,072,050 30,220,299 9.000 2016-08-15
1066 2016-08-16 3,366,201 -12,900 6.86 49,072,050 30,969,049 9.200 2016-08-12
1067 2016-08-15 3,379,101 -400 6.89 49,072,050 30,411,909 9.000 2016-08-11
1068 2016-08-11 3,379,501 -4,750 6.89 49,072,050 31,091,409 9.200 2016-08-09
1069 2016-08-10 3,384,251 -17,900 6.90 49,072,050 31,811,959 9.400 2016-08-08
1070 2016-08-09 3,402,151 6,250 6.93 49,072,050 31,299,789 9.200 2016-08-05
1071 2016-08-08 3,395,901 3,900 6.92 49,072,050 30,563,109 9.000 2016-08-04
1072 2016-08-05 3,392,001 1,550 6.91 49,072,050 30,528,009 9.000 2016-08-03
1073 2016-08-04 3,390,451 -26,850 6.91 49,072,050 30,514,059 9.000 2016-08-01
1074 2016-08-03 3,417,301 10,050 6.96 49,072,050 30,072,249 8.800 2016-07-29
1075 2016-08-01 3,407,251 3,800 6.94 49,072,050 32,709,610 9.600 2016-07-28
1076 2016-07-29 3,403,451 -250 6.94 49,072,050 33,353,820 9.800 2016-07-27
1077 2016-07-28 3,403,701 22,500 6.94 49,072,050 31,994,789 9.400 2016-07-26
1078 2016-07-27 3,381,201 7,450 6.89 49,072,050 31,107,049 9.200 2016-07-25
1079 2016-07-26 3,373,751 2,900 6.88 49,072,050 31,713,259 9.400 2016-07-22
1080 2016-07-25 3,370,851 3,750 6.87 49,072,050 31,685,999 9.400 2016-07-21
1081 2016-07-22 3,367,101 -3,515 6.86 49,072,050 30,303,909 9.000 2016-07-20
1082 2016-07-21 3,370,616 4,000 6.87 49,072,050 30,335,544 9.000 2016-07-19
1083 2016-07-20 3,366,616 11,350 6.86 49,072,050 30,299,544 9.000 2016-07-18
1084 2016-07-19 3,355,266 9,500 6.84 49,072,050 30,868,447 9.200 2016-07-15
1085 2016-07-18 3,345,766 1,000 6.82 49,072,050 30,781,047 9.200 2016-07-14
1086 2016-07-15 3,344,766 -16,850 6.82 49,072,050 30,771,847 9.200 2016-07-13
1087 2016-07-14 3,361,616 -2,425 6.85 49,072,050 30,926,867 9.200 2016-07-12
1088 2016-07-13 3,364,041 -48,150 6.86 49,072,050 30,276,369 9.000 2016-07-11
1089 2016-07-12 3,412,191 -2,750 6.95 49,072,050 30,709,719 9.000 2016-07-08
1090 2016-07-11 3,414,941 4,150 6.96 49,072,050 30,734,469 9.000 2016-07-07
1091 2016-07-08 3,410,791 -7,750 6.95 49,072,050 31,379,277 9.200 2016-07-06
1092 2016-07-07 3,418,541 -1,350 6.97 49,072,050 31,450,577 9.200 2016-07-05
1093 2016-07-06 3,419,891 -1,400 6.97 49,072,050 32,830,954 9.600 2016-07-04
1094 2016-07-05 3,421,291 3,800 6.97 49,072,050 32,160,135 9.400 2016-06-30
1095 2016-07-04 3,417,491 -4,500 6.96 49,072,050 31,440,917 9.200 2016-06-29
1096 2016-06-30 3,421,991 1,650 6.97 49,072,050 31,482,317 9.200 2016-06-28
1097 2016-06-29 3,420,341 -38,950 6.97 49,072,050 32,151,205 9.400 2016-06-27
1098 2016-06-28 3,459,291 38,420 7.05 49,072,050 34,592,910 10.00 2016-06-24
1099 2016-06-27 3,420,871 -2,400 6.97 49,072,050 30,103,665 8.800 2016-06-23
1100 2016-06-24 3,423,271 -100 6.98 49,072,050 30,124,785 8.800 2016-06-22
1101 2016-06-23 3,423,371 -2,600 6.98 49,072,050 30,810,339 9.000 2016-06-21
1102 2016-06-22 3,425,971 3,900 6.98 49,072,050 30,148,545 8.800 2016-06-20
1103 2016-06-21 3,422,071 -175 6.97 49,072,050 28,745,396 8.400 2016-06-17
1104 2016-06-20 3,422,246 1,750 6.97 49,072,050 28,746,866 8.400 2016-06-16
1105 2016-06-17 3,420,496 -20,000 6.97 49,072,050 30,784,464 9.000 2016-06-15
1106 2016-06-16 3,440,496 7,145 7.01 49,072,050 30,276,365 8.800 2016-06-14
1107 2016-06-15 3,433,351 9,050 7.00 49,072,050 29,526,819 8.600 2016-06-13
1108 2016-06-14 3,424,301 3,250 6.98 49,072,050 32,188,429 9.400 2016-06-10
1109 2016-06-13 3,421,051 -1,250 6.97 49,072,050 34,894,720 10.20 2016-06-08
1110 2016-06-10 3,422,301 5,985 6.97 49,072,050 36,276,391 10.60 2016-06-07
1111 2016-06-08 3,416,316 -6,250 6.96 49,072,050 35,529,686 10.40 2016-06-06
1112 2016-06-07 3,422,566 -765 6.97 49,072,050 36,279,200 10.60 2016-06-03
1113 2016-06-06 3,423,331 4,250 6.98 49,072,050 35,602,642 10.40 2016-06-02
1114 2016-06-03 3,419,081 500 6.97 49,072,050 35,558,442 10.40 2016-06-01
1115 2016-06-02 3,418,581 -2,350 6.97 49,072,050 36,236,959 10.60 2016-05-31
1116 2016-06-01 3,420,931 12,550 6.97 49,072,050 34,893,496 10.20 2016-05-30
1117 2016-05-31 3,408,381 -4,500 6.95 49,072,050 35,447,162 10.40 2016-05-27
1118 2016-05-30 3,412,881 4,650 6.95 49,072,050 35,493,962 10.40 2016-05-26
1119 2016-05-27 3,408,231 200 6.95 49,072,050 36,127,249 10.60 2016-05-25
1120 2016-05-26 3,408,031 -1,950 6.94 49,072,050 34,761,916 10.20 2016-05-24
1121 2016-05-24 3,409,981 -250 6.95 49,072,050 36,145,799 10.60 2016-05-20
1122 2016-05-23 3,410,231 -160 6.95 49,072,050 36,148,449 10.60 2016-05-19
1123 2016-05-20 3,410,391 -7,250 6.95 49,072,050 36,150,145 10.60 2016-05-18
1124 2016-05-18 3,417,641 -10,000 6.96 49,072,050 36,226,995 10.60 2016-05-16
1125 2016-05-17 3,427,641 -130 6.98 49,072,050 37,018,523 10.80 2016-05-13
1126 2016-05-16 3,427,771 2,050 6.99 49,072,050 37,705,481 11.00 2016-05-12
1127 2016-05-13 3,425,721 -650 6.98 49,072,050 39,738,364 11.60 2016-05-11
1128 2016-05-12 3,426,371 -1,740 6.98 49,072,050 39,745,904 11.60 2016-05-10
1129 2016-05-11 3,428,111 4,150 6.99 49,072,050 40,451,710 11.80 2016-05-09
1130 2016-05-10 3,423,961 2,600 6.98 49,072,050 40,402,740 11.80 2016-05-06
1131 2016-05-09 3,421,361 6,000 6.97 49,072,050 41,740,604 12.20 2016-05-05
1132 2016-05-06 3,415,361 8,900 6.96 49,072,050 39,618,188 11.60 2016-05-04
1133 2016-05-05 3,406,461 -8,110 6.94 49,072,050 38,833,655 11.40 2016-05-03
1134 2016-05-04 3,414,571 -6,050 6.96 49,072,050 38,926,109 11.40 2016-04-29
1135 2016-05-03 3,420,621 6,450 6.97 49,072,050 38,995,079 11.40 2016-04-28
1136 2016-04-29 3,414,171 600 6.96 49,072,050 39,604,384 11.60 2016-04-27
1137 2016-04-28 3,413,571 -2,550 6.96 49,072,050 40,280,138 11.80 2016-04-26
1138 2016-04-27 3,416,121 6,900 6.96 49,072,050 40,310,228 11.80 2016-04-25
1139 2016-04-26 3,409,221 5,070 6.95 49,072,050 42,274,340 12.40 2016-04-22
1140 2016-04-25 3,404,151 1,150 6.94 49,072,050 40,849,812 12.00 2016-04-21
1141 2016-04-22 3,403,001 56,100 6.93 49,072,050 41,516,612 12.20 2016-04-20
1142 2016-04-21 3,346,901 -95,450 6.82 49,072,050 42,840,333 12.80 2016-04-19
1143 2016-04-20 3,442,351 2,465 7.01 49,072,050 38,554,331 11.20 2016-04-18
1144 2016-04-19 3,439,886 -1,850 7.01 49,072,050 39,214,700 11.40 2016-04-15
1145 2016-04-18 3,441,736 -102,600 7.01 49,072,050 39,235,790 11.40 2016-04-14
1146 2016-04-15 3,544,336 -6,990 7.22 49,072,050 41,823,165 11.80 2016-04-13
1147 2016-04-14 3,551,326 -1,900 7.24 49,072,050 39,774,851 11.20 2016-04-12
1148 2016-04-13 3,553,226 -32,805 7.24 49,072,050 41,217,422 11.60 2016-04-11
1149 2016-04-12 3,586,031 -8,740 7.31 49,072,050 40,880,753 11.40 2016-04-08
1150 2016-04-11 3,594,771 -7,500 7.33 49,072,050 41,699,344 11.60 2016-04-07
1151 2016-04-08 3,602,271 -8,900 7.34 49,072,050 41,786,344 11.60 2016-04-06
1152 2016-04-07 3,611,171 3,750 7.36 49,072,050 41,889,584 11.60 2016-04-05
1153 2016-04-06 3,607,421 8,000 7.35 49,072,050 42,567,568 11.80 2016-04-01
1154 2016-04-05 3,599,421 2,325 7.33 49,072,050 43,193,052 12.00 2016-03-31
1155 2016-04-01 3,597,096 -17,400 7.33 49,072,050 44,603,990 12.40 2016-03-30
1156 2016-03-31 3,614,496 -5,900 7.37 49,072,050 44,819,750 12.40 2016-03-29
1157 2016-03-30 3,620,396 -10,850 7.38 49,072,050 45,616,990 12.60 2016-03-24
1158 2016-03-29 3,631,246 -26,100 7.40 49,072,050 46,479,949 12.80 2016-03-23
1159 2016-03-24 3,657,346 13,400 7.45 49,072,050 47,545,498 13.00 2016-03-22
1160 2016-03-23 3,643,946 -5,000 7.43 49,072,050 46,642,509 12.80 2016-03-21
1161 2016-03-22 3,648,946 1,400 7.44 49,072,050 45,246,930 12.40 2016-03-18
1162 2016-03-21 3,647,546 -14,850 7.43 49,072,050 45,959,080 12.60 2016-03-17
1163 2016-03-18 3,662,396 -5,850 7.46 49,072,050 46,146,190 12.60 2016-03-16
1164 2016-03-17 3,668,246 10,250 7.48 49,072,050 46,953,549 12.80 2016-03-15
1165 2016-03-16 3,657,996 12,300 7.45 49,072,050 45,359,150 12.40 2016-03-14
1166 2016-03-15 3,645,696 3,450 7.43 49,072,050 45,206,630 12.40 2016-03-11
1167 2016-03-14 3,642,246 11,100 7.42 49,072,050 45,163,850 12.40 2016-03-10
1168 2016-03-11 3,631,146 14,400 7.40 49,072,050 45,752,440 12.60 2016-03-09
1169 2016-03-10 3,616,746 -4,050 7.37 49,072,050 47,741,047 13.20 2016-03-08
1170 2016-03-09 3,620,796 -17,175 7.38 49,072,050 44,173,711 12.20 2016-03-07
1171 2016-03-08 3,637,971 -5,300 7.41 49,072,050 43,655,652 12.00 2016-03-04
1172 2016-03-07 3,643,271 8,100 7.42 49,072,050 45,176,560 12.40 2016-03-03
1173 2016-03-04 3,635,171 -16,285 7.41 49,072,050 46,530,189 12.80 2016-03-02
1174 2016-03-03 3,651,456 14,400 7.44 49,072,050 46,008,346 12.60 2016-03-01
1175 2016-03-02 3,637,056 72,450 7.41 49,072,050 46,554,317 12.80 2016-02-29
1176 2016-03-01 3,564,606 -65,000 7.26 49,072,050 48,478,642 13.60 2016-02-26
1177 2016-02-29 3,629,606 -39,950 7.40 49,072,050 42,829,351 11.80 2016-02-25
1178 2016-02-26 3,669,556 16,150 7.48 49,072,050 44,034,672 12.00 2016-02-24
1179 2016-02-25 3,653,406 13,500 7.44 49,072,050 43,110,191 11.80 2016-02-23
1180 2016-02-24 3,639,906 37,050 7.42 49,072,050 44,406,853 12.20 2016-02-22
1181 2016-02-23 3,602,856 -5,600 7.34 49,072,050 43,234,272 12.00 2016-02-19
1182 2016-02-22 3,608,456 -70 7.35 49,072,050 36,806,251 10.20 2016-02-18
1183 2016-02-19 3,608,526 3,805 7.35 49,072,050 36,085,260 10.00 2016-02-17
1184 2016-02-18 3,604,721 -3,550 7.35 49,072,050 36,768,154 10.20 2016-02-16
1185 2016-02-17 3,608,271 -12,450 7.35 49,072,050 35,361,056 9.800 2016-02-15
1186 2016-02-16 3,620,721 -250 7.38 49,072,050 34,034,777 9.400 2016-02-12
1187 2016-02-15 3,620,971 9,650 7.38 49,072,050 34,761,322 9.600 2016-02-11
1188 2016-02-12 3,611,321 5,650 7.36 49,072,050 36,835,474 10.20 2016-02-05
1189 2016-02-11 3,605,671 -800 7.35 49,072,050 38,220,113 10.60 2016-02-04
1190 2016-02-05 3,606,471 -2,515 7.35 49,072,050 34,622,122 9.600 2016-02-03
1191 2016-02-04 3,608,986 14,750 7.35 49,072,050 35,368,063 9.800 2016-02-02
1192 2016-02-03 3,594,236 8,750 7.32 49,072,050 33,066,971 9.200 2016-02-01
1193 2016-02-02 3,585,486 -5,400 7.31 49,072,050 34,420,666 9.600 2016-01-29
1194 2016-02-01 3,590,886 -20,200 7.32 49,072,050 34,472,506 9.600 2016-01-28
1195 2016-01-29 3,611,086 -77,100 7.36 49,072,050 41,166,380 11.40 2016-01-27
1196 2016-01-28 3,688,186 50 7.52 49,072,050 32,456,037 8.800 2016-01-26
1197 2016-01-27 3,688,136 -28,850 7.52 49,072,050 33,930,851 9.200 2016-01-25
1198 2016-01-26 3,716,986 -400 7.57 49,072,050 30,479,285 8.200 2016-01-22
1199 2016-01-25 3,717,386 13,900 7.58 49,072,050 29,739,088 8.000 2016-01-21
1200 2016-01-22 3,703,486 7,150 7.55 49,072,050 32,590,677 8.800 2016-01-20
1201 2016-01-21 3,696,336 400 7.53 49,072,050 34,745,558 9.400 2016-01-19
1202 2016-01-20 3,695,936 2,575 7.53 49,072,050 32,524,237 8.800 2016-01-18
1203 2016-01-19 3,693,361 -350 7.53 49,072,050 34,717,593 9.400 2016-01-15
1204 2016-01-18 3,693,711 -3,375 7.53 49,072,050 36,198,368 9.800 2016-01-14
1205 2016-01-15 3,697,086 72,300 7.53 49,072,050 37,710,277 10.20 2016-01-13
1206 2016-01-14 3,624,786 -3,500 7.39 49,072,050 35,522,903 9.800 2016-01-12
1207 2016-01-13 3,628,286 17,250 7.39 49,072,050 37,008,517 10.20 2016-01-11
1208 2016-01-12 3,611,036 -9,349 7.36 49,072,050 39,721,396 11.00 2016-01-08
1209 2016-01-11 3,620,385 64,450 7.38 49,072,050 39,824,235 11.00 2016-01-07
1210 2016-01-08 3,555,935 -5,750 7.25 49,072,050 44,093,594 12.40 2016-01-06
1211 2016-01-07 3,561,685 2,200 7.26 49,072,050 44,164,894 12.40 2016-01-05
1212 2016-01-06 3,559,485 -5,085 7.25 49,072,050 44,849,511 12.60 2016-01-04
1213 2016-01-05 3,564,570 -20,580 7.26 49,072,050 47,765,238 13.40 2015-12-30
1214 2016-01-04 3,585,150 -6,700 7.31 49,072,050 47,323,980 13.20 2015-12-29
1215 2015-12-30 3,591,850 -13,650 7.32 49,072,050 46,694,050 13.00 2015-12-28
1216 2015-12-29 3,605,500 17,450 7.35 49,072,050 49,755,900 13.80 2015-12-23
1217 2015-12-28 3,588,050 4,200 7.31 49,072,050 47,362,260 13.20 2015-12-22
1218 2015-12-23 3,583,850 -1,242,750 7.30 49,072,050 46,590,050 13.00 2015-12-21
1219 2015-12-22 4,826,600 8,800 9.84 49,072,050 58,884,520 12.20 2015-12-18
1220 2015-12-21 4,817,800 8,280 9.82 49,072,050 64,558,520 13.40 2015-12-17
1221 2015-12-18 4,809,520 -14,650 9.80 49,072,050 63,485,664 13.20 2015-12-16
1222 2015-12-17 4,824,170 2,850 9.83 49,072,050 63,679,044 13.20 2015-12-15
1223 2015-12-16 4,821,320 63,500 9.82 49,072,050 62,677,160 13.00 2015-12-14
1224 2015-12-15 4,757,820 1,250 9.70 49,072,050 66,609,480 14.00 2015-12-11
1225 2015-12-14 4,756,570 -26,825 9.69 49,072,050 68,494,608 14.40 2015-12-10
1226 2015-12-11 4,783,395 4,500 9.75 49,072,050 66,010,851 13.80 2015-12-09
1227 2015-12-10 4,778,895 -3,150 9.74 49,072,050 66,904,530 14.00 2015-12-08
1228 2015-12-09 4,782,045 41,475 9.74 49,072,050 67,905,039 14.20 2015-12-07
1229 2015-12-08 4,740,570 1,450 9.66 49,072,050 74,901,006 15.80 2015-12-04
1230 2015-12-07 4,739,120 -2,300 9.66 49,072,050 75,825,920 16.00 2015-12-03
1231 2015-12-04 4,741,420 15,950 9.66 49,072,050 76,811,004 16.20 2015-12-02
1232 2015-12-03 4,725,470 -14,400 9.63 49,072,050 75,607,520 16.00 2015-12-01
1233 2015-12-02 4,739,870 37,000 9.66 49,072,050 77,733,868 16.40 2015-11-30
1234 2015-12-01 4,702,870 28,875 9.58 49,072,050 76,186,494 16.20 2015-11-27
1235 2015-11-30 4,673,995 900 9.52 49,072,050 77,588,317 16.60 2015-11-26
1236 2015-11-27 4,673,095 -10,850 9.52 49,072,050 79,442,615 17.00 2015-11-25
1237 2015-11-26 4,683,945 -8,275 9.55 49,072,050 82,437,432 17.60 2015-11-24
1238 2015-11-25 4,692,220 9,260 9.56 49,072,050 76,013,964 16.20 2015-11-23
1239 2015-11-24 4,682,960 7,700 9.54 49,072,050 74,927,360 16.00 2015-11-20
1240 2015-11-23 4,675,260 -3,575 9.53 49,072,050 74,804,160 16.00 2015-11-19
1241 2015-11-20 4,678,835 8,500 9.53 49,072,050 76,732,894 16.40 2015-11-18
1242 2015-11-19 4,670,335 1,550 9.52 49,072,050 76,593,494 16.40 2015-11-17
1243 2015-11-18 4,668,785 8,750 9.51 49,072,050 77,501,831 16.60 2015-11-16
1244 2015-11-17 4,660,035 -8,550 9.50 49,072,050 80,152,602 17.20 2015-11-13
1245 2015-11-16 4,668,585 2,625 9.51 49,072,050 84,034,530 18.00 2015-11-12
1246 2015-11-13 4,665,960 -6,750 9.51 49,072,050 82,120,896 17.60 2015-11-11
1247 2015-11-12 4,672,710 6,600 9.52 49,072,050 84,108,780 18.00 2015-11-10
1248 2015-11-11 4,666,110 7,250 9.51 49,072,050 84,923,202 18.20 2015-11-09
1249 2015-11-10 4,658,860 -17,625 9.49 49,072,050 83,859,480 18.00 2015-11-06
1250 2015-11-09 4,676,485 -3,150 9.53 49,072,050 83,241,433 17.80 2015-11-05
1251 2015-11-06 4,679,635 -6,350 9.54 49,072,050 84,233,430 18.00 2015-11-04
1252 2015-11-05 4,685,985 -5,900 9.55 49,072,050 82,473,336 17.60 2015-11-03
1253 2015-11-04 4,691,885 -12,000 9.56 49,072,050 82,577,176 17.60 2015-11-02
1254 2015-11-03 4,703,885 -34,550 9.59 49,072,050 84,669,930 18.00 2015-10-30
1255 2015-11-02 4,738,435 3,850 9.66 49,072,050 87,187,204 18.40 2015-10-29
1256 2015-10-30 4,734,585 17,050 9.65 49,072,050 86,169,447 18.20 2015-10-28
1257 2015-10-29 4,717,535 850 9.61 49,072,050 88,689,658 18.80 2015-10-27
1258 2015-10-28 4,716,685 3,400 9.61 49,072,050 90,560,352 19.20 2015-10-26
1259 2015-10-27 4,713,285 -33,750 9.60 49,072,050 93,323,043 19.80 2015-10-23
1260 2015-10-26 4,747,035 30,510 9.67 49,072,050 93,991,293 19.80 2015-10-22
1261 2015-10-23 4,716,525 -500 9.61 49,072,050 92,443,890 19.60 2015-10-20
1262 2015-10-22 4,717,025 1,266,440 9.61 49,072,050 91,510,285 19.40 2015-10-19
1263 2015-10-20 3,450,585 -9,575 7.03 49,072,050 68,321,583 19.80 2015-10-16
1264 2015-10-19 3,460,160 -1,620 7.05 49,072,050 69,203,200 20.00 2015-10-15
1265 2015-10-16 3,461,780 -300 7.05 49,072,050 68,543,244 19.80 2015-10-14
1266 2015-10-15 3,462,080 -85,375 7.06 49,072,050 69,934,016 20.20 2015-10-13
1267 2015-10-14 3,547,455 20,350 7.23 49,072,050 72,368,082 20.40 2015-10-12
1268 2015-10-13 3,527,105 15,250 7.19 49,072,050 71,247,521 20.20 2015-10-09
1269 2015-10-12 3,511,855 -18,850 7.16 49,072,050 69,534,729 19.80 2015-10-08
1270 2015-10-09 3,530,705 291,800 7.19 49,072,050 70,614,100 20.00 2015-10-07
1271 2015-10-08 3,238,905 -27,135 6.60 49,072,050 64,778,100 20.00 2015-10-06
1272 2015-10-07 3,266,040 8,450 6.66 49,072,050 59,441,928 18.20 2015-10-05
1273 2015-10-06 3,257,590 5,050 6.64 49,072,050 58,636,620 18.00 2015-10-02
1274 2015-10-05 3,252,540 450 6.63 49,072,050 59,846,736 18.40 2015-09-30
1275 2015-10-02 3,252,090 -550 6.63 49,072,050 57,887,202 17.80 2015-09-29
1276 2015-09-30 3,252,640 11,965 6.63 49,072,050 61,149,632 18.80 2015-09-25
1277 2015-09-29 3,240,675 5,250 6.60 49,072,050 61,572,825 19.00 2015-09-24
1278 2015-09-25 3,235,425 -13,500 6.59 49,072,050 61,473,075 19.00 2015-09-23
1279 2015-09-24 3,248,925 8,380 6.62 49,072,050 63,029,145 19.40 2015-09-22
1280 2015-09-23 3,240,545 26,900 6.60 49,072,050 65,459,009 20.20 2015-09-21
1281 2015-09-22 3,213,645 -1,975 6.55 49,072,050 61,701,984 19.20 2015-09-18
1282 2015-09-21 3,215,620 -9,825 6.55 49,072,050 61,739,904 19.20 2015-09-17
1283 2015-09-18 3,225,445 1,175 6.57 49,072,050 62,573,633 19.40 2015-09-16
1284 2015-09-17 3,224,270 -18,950 6.57 49,072,050 61,261,130 19.00 2015-09-15
1285 2015-09-16 3,243,220 6,580 6.61 49,072,050 64,215,756 19.80 2015-09-14
1286 2015-09-15 3,236,640 29,575 6.60 49,072,050 65,380,128 20.20 2015-09-11
1287 2015-09-14 3,207,065 7,550 6.54 49,072,050 63,499,887 19.80 2015-09-10
1288 2015-09-11 3,199,515 20,710 6.52 49,072,050 65,270,106 20.40 2015-09-09
1289 2015-09-10 3,178,805 52,825 6.48 49,072,050 64,847,622 20.40 2015-09-08
1290 2015-09-09 3,125,980 4,125 6.37 49,072,050 61,269,208 19.60 2015-09-07
1291 2015-09-08 3,121,855 -12,500 6.36 49,072,050 63,061,471 20.20 2015-09-04
1292 2015-09-07 3,134,355 3,400 6.39 49,072,050 59,552,745 19.00 2015-09-02
1293 2015-09-04 3,130,955 458,672 6.38 49,072,050 60,740,527 19.40 2015-09-01
1294 2015-09-02 2,672,283 -1,700 10.89 24,536,025 51,842,290 19.40 2015-08-31
1295 2015-09-01 2,673,983 3,775 10.90 24,536,025 52,944,863 19.80 2015-08-28
1296 2015-08-31 2,670,208 52,780 10.88 24,536,025 52,870,118 19.80 2015-08-27
1297 2015-08-28 2,617,428 -1,045 10.67 24,536,025 48,684,161 18.60 2015-08-26
1298 2015-08-27 2,618,473 -10,850 10.67 24,536,025 50,274,682 19.20 2015-08-25
1299 2015-08-26 2,629,323 -6,685 10.72 24,536,025 55,741,648 21.20 2015-08-24
1300 2015-08-25 2,636,008 44,380 10.74 24,536,025 58,519,378 22.20 2015-08-21
1301 2015-08-24 2,591,628 -14,970 10.56 24,536,025 52,869,211 20.40 2015-08-20
1302 2015-08-21 2,606,598 3,195 10.62 24,536,025 53,174,599 20.40 2015-08-19
1303 2015-08-20 2,603,403 -3,430 10.61 24,536,025 53,109,421 20.40 2015-08-18
1304 2015-08-19 2,606,833 -7,350 10.62 24,536,025 53,700,760 20.60 2015-08-17
1305 2015-08-18 2,614,183 1,170 10.65 24,536,025 53,329,333 20.40 2015-08-14
1306 2015-08-17 2,613,013 15,150 10.65 24,536,025 55,395,876 21.20 2015-08-13
1307 2015-08-14 2,597,863 -4,100 10.59 24,536,025 56,113,841 21.60 2015-08-12
1308 2015-08-13 2,601,963 9,650 10.60 24,536,025 58,283,971 22.40 2015-08-11
1309 2015-08-12 2,592,313 9,300 10.57 24,536,025 61,178,587 23.60 2015-08-10
1310 2015-08-11 2,583,013 -3,650 10.53 24,536,025 61,992,312 24.00 2015-08-07
1311 2015-08-10 2,586,663 -2,200 10.54 24,536,025 62,079,912 24.00 2015-08-06
1312 2015-08-07 2,588,863 -7,150 10.55 24,536,025 61,097,167 23.60 2015-08-05
1313 2015-08-06 2,596,013 -115 10.58 24,536,025 61,265,907 23.60 2015-08-04
1314 2015-08-05 2,596,128 39,725 10.58 24,536,025 59,191,718 22.80 2015-08-03
1315 2015-08-04 2,556,403 -2,560 10.42 24,536,025 65,955,197 25.80 2015-07-31
1316 2015-08-03 2,558,963 -9,045 10.43 24,536,025 68,068,416 26.60 2015-07-30
1317 2015-07-31 2,568,008 2,565 10.47 24,536,025 65,741,005 25.60 2015-07-29
1318 2015-07-30 2,565,443 -16,140 10.46 24,536,025 64,136,075 25.00 2015-07-28
1319 2015-07-29 2,581,583 2,815 10.52 24,536,025 67,121,158 26.00 2015-07-27
1320 2015-07-28 2,578,768 -14,580 10.51 24,536,025 93,351,402 36.20 2015-07-24
1321 2015-07-27 2,593,348 -2,415 10.57 24,536,025 101,659,242 39.20 2015-07-23
1322 2015-07-24 2,595,763 -23,100 10.58 24,536,025 103,830,520 40.00 2015-07-22
1323 2015-07-23 2,618,863 695 10.67 24,536,025 108,944,701 41.60 2015-07-21
1324 2015-07-22 2,618,168 -12,925 10.67 24,536,025 114,152,125 43.60 2015-07-20
1325 2015-07-21 2,631,093 5,490 10.72 24,536,025 121,030,278 46.00 2015-07-17
1326 2015-07-20 2,625,603 900 10.70 24,536,025 118,677,256 45.20 2015-07-16
1327 2015-07-17 2,624,703 12,325 10.70 24,536,025 119,686,457 45.60 2015-07-15
1328 2015-07-16 2,612,378 19,435 10.65 24,536,025 122,259,290 46.80 2015-07-14
1329 2015-07-15 2,592,943 575 10.57 24,536,025 121,349,732 46.80 2015-07-13
1330 2015-07-14 2,592,368 -289,350 10.57 24,536,025 115,101,139 44.40 2015-07-10
1331 2015-07-13 2,881,718 -4,925 11.74 24,536,025 111,810,658 38.80 2015-07-09
1332 2015-07-10 2,886,643 36,660 11.76 24,536,025 81,980,661 28.40 2015-07-08
1333 2015-07-09 2,849,983 7,570 11.62 24,536,025 112,859,327 39.60 2015-07-07
1334 2015-07-08 2,842,413 22,100 11.58 24,536,025 114,833,485 40.40 2015-07-06
1335 2015-07-07 2,820,313 9,930 11.49 24,536,025 153,425,027 54.40 2015-07-03
1336 2015-07-06 2,810,383 -2,195 11.45 24,536,025 167,498,827 59.60 2015-07-02
1337 2015-07-03 2,812,578 -2,995 11.46 24,536,025 173,254,805 61.60 2015-06-30
1338 2015-07-02 2,815,573 56,280 11.48 24,536,025 167,808,151 59.60 2015-06-29
1339 2015-06-30 2,759,293 13,480 11.25 24,536,025 176,594,752 64.00 2015-06-26
1340 2015-06-29 2,745,813 1,885 11.19 24,536,025 183,420,308 66.80 2015-06-25
1341 2015-06-26 2,743,928 50,670 11.18 24,536,025 183,294,390 66.80 2015-06-24
1342 2015-06-25 2,693,258 -88,795 10.98 24,536,025 160,518,177 59.60 2015-06-23
1343 2015-06-24 2,782,053 -30,925 11.34 24,536,025 161,359,074 58.00 2015-06-22
1344 2015-06-23 2,812,978 14,510 11.46 24,536,025 168,778,680 60.00 2015-06-19
1345 2015-06-22 2,798,468 -78,155 11.41 24,536,025 166,788,693 59.60 2015-06-18
1346 2015-06-19 2,876,623 16,040 11.72 24,536,025 174,898,678 60.80 2015-06-17
1347 2015-06-18 2,860,583 -62,945 11.66 24,536,025 175,067,680 61.20 2015-06-16
1348 2015-06-17 2,923,528 -64,005 11.92 24,536,025 164,886,979 56.40 2015-06-15
1349 2015-06-16 2,987,533 23,105 12.18 24,536,025 175,666,940 58.80 2015-06-12
1350 2015-06-15 2,964,428 20,845 12.08 24,536,025 179,051,451 60.40 2015-06-11
1351 2015-06-12 2,943,583 -23,150 12.00 24,536,025 170,727,814 58.00 2015-06-10
1352 2015-06-11 2,966,733 -191,610 12.09 24,536,025 182,750,753 61.60 2015-06-09
1353 2015-06-10 3,158,343 -4,030 12.87 24,536,025 267,827,486 84.80 2015-06-08
1354 2015-06-09 3,162,373 -6,305 12.89 24,536,025 266,904,281 84.40 2015-06-05
1355 2015-06-08 3,168,678 11,595 12.91 24,536,025 272,506,308 86.00 2015-06-04
1356 2015-06-05 3,157,083 1,995 12.87 24,536,025 280,348,970 88.80 2015-06-03
1357 2015-06-04 3,155,088 3,135 12.86 24,536,025 291,530,131 92.40 2015-06-02
1358 2015-06-03 3,151,953 -171,775 12.85 24,536,025 284,936,551 90.40 2015-06-01
1359 2015-06-02 3,323,728 32,145 13.55 24,536,025 309,771,450 93.20 2015-05-29
1360 2015-06-01 3,291,583 -5,175 13.42 24,536,025 302,825,636 92.00 2015-05-28
1361 2015-05-29 3,296,758 -12,635 13.44 24,536,025 336,269,316 102.0 2015-05-27
1362 2015-05-28 3,309,393 23,325 13.49 24,536,025 281,960,284 85.20 2015-05-26
1363 2015-05-27 3,286,068 108,075 13.39 24,536,025 278,658,566 84.80 2015-05-22
1364 2015-05-26 3,177,993 -36,320 12.95 24,536,025 260,595,426 82.00 2015-05-21
1365 2015-05-22 3,214,313 15,380 13.10 24,536,025 264,859,391 82.40 2015-05-20
1366 2015-05-21 3,198,933 1,100 13.04 24,536,025 267,430,799 83.60 2015-05-19
1367 2015-05-20 3,197,833 -46,735 13.03 24,536,025 259,664,040 81.20 2015-05-18
1368 2015-05-19 3,244,568 15,625 13.22 24,536,025 264,756,749 81.60 2015-05-15
1369 2015-05-18 3,228,943 -10,980 13.16 24,536,025 266,064,903 82.40 2015-05-14
1370 2015-05-15 3,239,923 41,935 13.20 24,536,025 269,561,594 83.20 2015-05-13
1371 2015-05-14 3,197,988 39,090 13.03 24,536,025 268,630,992 84.00 2015-05-12
1372 2015-05-13 3,158,898 -63,310 12.87 24,536,025 290,618,616 92.00 2015-05-11
1373 2015-05-12 3,222,208 -19,365 13.13 24,536,025 228,132,326 70.80 2015-05-08
1374 2015-05-11 3,241,573 -18,985 13.21 24,536,025 228,206,739 70.40 2015-05-07
1375 2015-05-08 3,260,558 8,230 13.29 24,536,025 249,106,631 76.40 2015-05-06
1376 2015-05-07 3,252,328 22,540 13.26 24,536,025 244,575,066 75.20 2015-05-05
1377 2015-05-06 3,229,788 -10,785 13.16 24,536,025 299,724,326 92.80 2015-05-04
1378 2015-05-05 3,240,573 189,290 13.21 24,536,025 300,725,174 92.80 2015-04-30
1379 2015-05-04 3,051,283 309,910 12.44 24,536,025 329,538,564 108.0 2015-04-29
1380 2015-04-30 2,741,373 -57,521 11.17 24,536,025 208,344,348 76.00 2015-04-28
1381 2015-04-29 2,798,894 13,675 11.41 24,536,025 157,857,622 56.40 2015-04-27
1382 2015-04-28 2,785,219 37,510 11.35 24,536,025 151,515,914 54.40 2015-04-24
1383 2015-04-27 2,747,709 -17,750 11.20 24,536,025 148,376,286 54.00 2015-04-23
1384 2015-04-24 2,765,459 25,180 11.27 24,536,025 154,865,704 56.00 2015-04-22
1385 2015-04-23 2,740,279 101,950 11.17 24,536,025 154,551,736 56.40 2015-04-21
1386 2015-04-22 2,638,329 23,345 10.75 24,536,025 137,193,108 52.00 2015-04-20
1387 2015-04-21 2,614,984 45,380 10.66 24,536,025 142,255,130 54.40 2015-04-17
1388 2015-04-20 2,569,604 1,355 10.47 24,536,025 137,730,774 53.60 2015-04-16
1389 2015-04-17 2,568,249 51,275 10.47 24,536,025 139,712,746 54.40 2015-04-15
1390 2015-04-16 2,516,974 33,585 10.26 24,536,025 132,896,227 52.80 2015-04-14
1391 2015-04-15 2,483,389 72,665 10.12 24,536,025 141,056,495 56.80 2015-04-13
1392 2015-04-14 2,410,724 64,755 9.83 24,536,025 123,429,069 51.20 2015-04-10
1393 2015-04-13 2,345,969 6,435 9.56 24,536,025 117,298,450 50.00 2015-04-09
1394 2015-04-10 2,339,534 -43,140 9.54 24,536,025 117,912,514 50.40 2015-04-08
1395 2015-04-09 2,382,674 30,930 9.71 24,536,025 119,133,700 50.00 2015-04-02
1396 2015-04-08 2,351,744 16,860 9.58 24,536,025 120,409,293 51.20 2015-04-01
1397 2015-04-02 2,334,884 19,260 9.52 24,536,025 116,744,200 50.00 2015-03-31
1398 2015-04-01 2,315,624 27,025 9.44 24,536,025 118,559,949 51.20 2015-03-30
1399 2015-03-31 2,288,599 36,200 9.33 24,536,025 117,176,269 51.20 2015-03-27
1400 2015-03-30 2,252,399 10,170 9.18 24,536,025 120,728,586 53.60 2015-03-26
1401 2015-03-27 2,242,229 25,725 11.21 20,008,025 125,564,824 56.00 2015-03-25
1402 2015-03-26 2,216,504 1,830 11.08 20,008,025 126,784,029 57.20 2015-03-24
1403 2015-03-25 2,214,674 -8,980 11.07 20,008,025 127,565,222 57.60 2015-03-23
1404 2015-03-24 2,223,654 47,865 11.11 20,008,025 125,414,086 56.40 2015-03-20
1405 2015-03-23 2,175,789 -30,965 10.87 20,008,025 130,547,340 60.00 2015-03-19
1406 2015-03-20 2,206,754 -13,980 11.03 20,008,025 118,282,014 53.60 2015-03-18
1407 2015-03-19 2,220,734 59,735 11.10 20,008,025 117,254,755 52.80 2015-03-17
1408 2015-03-18 2,160,999 -72,290 10.80 20,008,025 136,575,137 63.20 2015-03-16
1409 2015-03-17 2,233,289 4,050 11.16 20,008,025 108,091,188 48.40 2015-03-13
1410 2015-03-16 2,229,239 -1,250 11.14 20,008,025 107,895,168 48.40 2015-03-12
1411 2015-03-13 2,230,489 5,820 11.15 20,008,025 106,171,276 47.60 2015-03-11
1412 2015-03-12 2,224,669 9,750 11.12 20,008,025 106,784,112 48.00 2015-03-10
1413 2015-03-11 2,214,919 -2,430 11.07 20,008,025 110,745,950 50.00 2015-03-09
1414 2015-03-10 2,217,349 7,040 11.08 20,008,025 107,319,692 48.40 2015-03-06
1415 2015-03-09 2,210,309 -7,550 11.05 20,008,025 104,326,585 47.20 2015-03-05
1416 2015-03-06 2,217,859 -6,435 11.08 20,008,025 106,457,232 48.00 2015-03-04
1417 2015-03-05 2,224,294 -7,190 11.12 20,008,025 104,986,677 47.20 2015-03-03
1418 2015-03-04 2,231,484 -2,450 11.15 20,008,025 108,003,826 48.40 2015-03-02
1419 2015-03-03 2,233,934 12,280 11.17 20,008,025 109,909,553 49.20 2015-02-27
1420 2015-03-02 2,221,654 -4,500 11.10 20,008,025 104,862,069 47.20 2015-02-26
1421 2015-02-27 2,226,154 3,210 11.13 20,008,025 105,074,469 47.20 2015-02-25
1422 2015-02-26 2,222,944 -1,500 11.11 20,008,025 106,701,312 48.00 2015-02-24
1423 2015-02-25 2,224,444 845 11.12 20,008,025 106,773,312 48.00 2015-02-23
1424 2015-02-24 2,223,599 900 11.11 20,008,025 107,622,192 48.40 2015-02-17
1425 2015-02-23 2,222,699 -5,720 11.11 20,008,025 107,578,632 48.40 2015-02-16
1426 2015-02-17 2,228,419 6,365 11.14 20,008,025 106,964,112 48.00 2015-02-13
1427 2015-02-16 2,222,054 3,975 11.11 20,008,025 108,436,235 48.80 2015-02-12
1428 2015-02-13 2,218,079 -9,735 11.09 20,008,025 106,467,792 48.00 2015-02-11
1429 2015-02-12 2,227,814 380 11.13 20,008,025 107,826,198 48.40 2015-02-10
1430 2015-02-11 2,227,434 -285 11.13 20,008,025 104,243,911 46.80 2015-02-09
1431 2015-02-10 2,227,719 10,585 11.13 20,008,025 108,712,687 48.80 2015-02-06
1432 2015-02-09 2,217,134 -780 11.08 20,008,025 99,327,603 44.80 2015-02-05
1433 2015-02-06 2,217,914 1,525 11.09 20,008,025 102,024,044 46.00 2015-02-04
1434 2015-02-05 2,216,389 -13,990 11.08 20,008,025 104,613,561 47.20 2015-02-03
1435 2015-02-04 2,230,379 255 11.15 20,008,025 107,950,344 48.40 2015-02-02
1436 2015-02-03 2,230,124 1,060 11.15 20,008,025 110,614,150 49.60 2015-01-30
1437 2015-02-02 2,229,064 -3,860 11.14 20,008,025 116,802,954 52.40 2015-01-29
1438 2015-01-30 2,232,924 -27,690 11.16 20,008,025 115,218,878 51.60 2015-01-28
1439 2015-01-29 2,260,614 -8,285 11.30 20,008,025 126,594,384 56.00 2015-01-27
1440 2015-01-28 2,268,899 226,730 11.34 20,008,025 135,226,380 59.60 2015-01-26
1441 2015-01-27 2,042,169 12,315 10.21 20,008,025 109,460,258 53.60 2015-01-23
1442 2015-01-26 2,029,854 -16,175 10.15 20,008,025 83,629,985 41.20 2015-01-22
1443 2015-01-23 2,046,029 13,575 10.23 20,008,025 85,933,218 42.00 2015-01-21
1444 2015-01-22 2,032,454 -15,470 10.16 20,008,025 87,802,013 43.20 2015-01-20
1445 2015-01-21 2,047,924 -150,250 10.24 20,008,025 84,374,469 41.20 2015-01-19
1446 2015-01-20 2,198,174 -41,975 10.99 20,008,025 105,512,352 48.00 2015-01-16
1447 2015-01-19 2,240,149 -5,035 11.20 20,008,025 120,968,046 54.00 2015-01-15
1448 2015-01-16 2,245,184 -18,355 11.22 20,008,025 125,730,304 56.00 2015-01-14
1449 2015-01-15 2,263,539 33,160 11.31 20,008,025 127,663,600 56.40 2015-01-13
1450 2015-01-14 2,230,379 -45,505 11.15 20,008,025 132,930,588 59.60 2015-01-12
1451 2015-01-13 2,275,884 -21,600 11.37 20,008,025 142,015,162 62.40 2015-01-09
1452 2015-01-12 2,297,484 12,130 11.48 20,008,025 148,876,963 64.80 2015-01-08
1453 2015-01-09 2,285,354 2,470 11.42 20,008,025 151,747,506 66.40 2015-01-07
1454 2015-01-08 2,282,884 9,600 11.41 20,008,025 151,583,498 66.40 2015-01-06
1455 2015-01-07 2,273,284 5,675 11.36 20,008,025 160,948,507 70.80 2015-01-05
1456 2015-01-06 2,267,609 24,670 11.33 20,008,025 165,081,935 72.80 2015-01-02
1457 2015-01-05 2,242,939 -44,950 11.21 20,008,025 151,622,676 67.60 2014-12-30
1458 2015-01-02 2,287,889 -152,205 11.43 20,008,025 159,237,074 69.60 2014-12-29
1459 2014-12-30 2,440,094 1,215 12.20 20,008,025 220,584,498 90.40 2014-12-23
1460 2014-12-29 2,438,879 -50 12.19 20,008,025 210,719,146 86.40 2014-12-22
1461 2014-12-23 2,438,929 6,360 12.19 20,008,025 212,674,609 87.20 2014-12-19
1462 2014-12-22 2,432,569 9,745 12.16 20,008,025 216,012,127 88.80 2014-12-18
1463 2014-12-19 2,422,824 -9,590 12.11 20,008,025 214,177,642 88.40 2014-12-17
1464 2014-12-18 2,432,414 3,460 12.16 20,008,025 220,863,191 90.80 2014-12-16
1465 2014-12-17 2,428,954 10,280 12.14 20,008,025 218,605,860 90.00 2014-12-15
1466 2014-12-16 2,418,674 9,935 12.09 20,008,025 221,550,538 91.60 2014-12-12
1467 2014-12-15 2,408,739 -845 12.04 20,008,025 218,713,501 90.80 2014-12-11
1468 2014-12-12 2,409,584 32,195 12.04 20,008,025 224,573,229 93.20 2014-12-10
1469 2014-12-11 2,377,389 8,235 11.88 20,008,025 207,308,321 87.20 2014-12-09
1470 2014-12-10 2,369,154 16,725 11.84 20,008,025 213,223,860 90.00 2014-12-08
1471 2014-12-09 2,352,429 10,855 11.76 20,008,025 222,069,298 94.40 2014-12-05
1472 2014-12-08 2,341,574 -3,170 11.70 20,008,025 221,044,586 94.40 2014-12-04
1473 2014-12-05 2,344,744 19,220 11.72 20,008,025 228,847,014 97.60 2014-12-03
1474 2014-12-04 2,325,524 10,910 11.62 20,008,025 237,203,448 102.0 2014-12-02
1475 2014-12-03 2,314,614 6,680 11.57 20,008,025 229,609,709 99.20 2014-12-01
1476 2014-12-02 2,307,934 41,435 11.54 20,008,025 240,025,136 104.0 2014-11-28
1477 2014-12-01 2,266,499 35,570 11.33 20,008,025 244,781,892 108.0 2014-11-27
1478 2014-11-28 2,230,929 60,620 11.15 20,008,025 236,478,474 106.0 2014-11-26
1479 2014-11-27 2,170,309 -2,100 10.85 20,008,025 217,030,900 100.0 2014-11-25
1480 2014-11-26 2,172,409 -21,050 10.86 20,008,025 225,930,536 104.0 2014-11-24
1481 2014-11-25 2,193,459 -9,255 10.96 20,008,025 236,893,572 108.0 2014-11-21
1482 2014-11-24 2,202,714 -36,010 11.01 20,008,025 237,893,112 108.0 2014-11-20
1483 2014-11-21 2,238,724 -19,425 11.19 20,008,025 259,691,984 116.0 2014-11-19
1484 2014-11-20 2,258,149 -60,915 11.29 20,008,025 248,396,390 110.0 2014-11-18
1485 2014-11-19 2,319,064 103,975 11.59 20,008,025 245,820,784 106.0 2014-11-17
1486 2014-11-18 2,215,089 55,995 11.07 20,008,025 215,306,651 97.20 2014-11-14
1487 2014-11-17 2,159,094 26,705 10.79 20,008,025 192,591,185 89.20 2014-11-13
1488 2014-11-14 2,132,389 5,810 10.66 20,008,025 192,767,966 90.40 2014-11-12
1489 2014-11-13 2,126,579 3,795 10.63 20,008,025 191,392,110 90.00 2014-11-11
1490 2014-11-12 2,122,784 -2,215 10.61 20,008,025 191,050,560 90.00 2014-11-10
1491 2014-11-11 2,124,999 1,085 10.62 20,008,025 192,099,910 90.40 2014-11-07
1492 2014-11-10 2,123,914 -14,710 10.62 20,008,025 192,001,826 90.40 2014-11-06
1493 2014-11-07 2,138,624 -615 10.69 20,008,025 195,897,958 91.60 2014-11-05
1494 2014-11-06 2,139,239 -1,575 10.69 20,008,025 198,521,379 92.80 2014-11-04
1495 2014-11-05 2,140,814 -640 10.70 20,008,025 198,667,539 92.80 2014-11-03
1496 2014-11-04 2,141,454 9,890 10.70 20,008,025 201,296,676 94.00 2014-10-31
1497 2014-11-03 2,131,564 37,050 10.65 20,008,025 202,924,893 95.20 2014-10-30
1498 2014-10-31 2,094,514 14,880 10.47 20,008,025 193,533,094 92.40 2014-10-29
1499 2014-10-30 2,079,634 5,425 10.39 20,008,025 188,830,767 90.80 2014-10-28
1500 2014-10-29 2,074,209 7,945 10.37 20,008,025 185,019,443 89.20 2014-10-27
1501 2014-10-28 2,066,264 -2,520 10.33 20,008,025 189,269,782 91.60 2014-10-24
1502 2014-10-27 2,068,784 22,530 10.34 20,008,025 188,673,101 91.20 2014-10-23
1503 2014-10-24 2,046,254 -3,155 10.23 20,008,025 193,166,378 94.40 2014-10-22
1504 2014-10-23 2,049,409 -7,295 10.24 20,008,025 197,563,028 96.40 2014-10-21
1505 2014-10-22 2,056,704 14,725 10.28 20,008,025 181,812,634 88.40 2014-10-20
1506 2014-10-21 2,041,979 4,000 10.21 20,008,025 182,144,527 89.20 2014-10-17
1507 2014-10-20 2,037,979 -3,590 10.19 20,008,025 184,233,302 90.40 2014-10-16
1508 2014-10-17 2,041,569 11,540 10.20 20,008,025 188,640,976 92.40 2014-10-15
1509 2014-10-16 2,030,029 11,945 10.15 20,008,025 185,950,656 91.60 2014-10-14
1510 2014-10-15 2,018,084 8,000 10.09 20,008,025 191,314,363 94.80 2014-10-13
1511 2014-10-14 2,010,084 2,250 10.05 20,008,025 195,380,165 97.20 2014-10-10
1512 2014-10-13 2,007,834 185 10.04 20,008,025 195,161,465 97.20 2014-10-09
1513 2014-10-10 2,007,649 2,815 10.03 20,008,025 193,537,364 96.40 2014-10-08
1514 2014-10-09 2,004,834 11,835 10.02 20,008,025 197,275,666 98.40 2014-10-07
1515 2014-10-08 1,992,999 3,000 9.96 20,008,025 193,719,503 97.20 2014-10-06
1516 2014-10-07 1,989,999 15,950 9.95 20,008,025 191,039,904 96.00 2014-10-03
1517 2014-10-06 1,974,049 -405 9.87 20,008,025 195,825,661 99.20 2014-09-30
1518 2014-10-03 1,974,454 45,450 9.87 20,008,025 187,968,021 95.20 2014-09-29
1519 2014-09-30 1,929,004 20,700 9.64 20,008,025 204,474,424 106.0 2014-09-26
1520 2014-09-29 1,908,304 -10,915 9.54 20,008,025 206,096,832 108.0 2014-09-25
1521 2014-09-26 1,919,219 13,635 9.59 20,008,025 207,275,652 108.0 2014-09-24
1522 2014-09-25 1,905,584 -53,530 9.52 20,008,025 201,991,904 106.0 2014-09-23
1523 2014-09-24 1,959,114 8,305 9.79 20,008,025 211,584,312 108.0 2014-09-22
1524 2014-09-23 1,950,809 -2,135 9.75 20,008,025 210,687,372 108.0 2014-09-19
1525 2014-09-22 1,952,944 -1,090 9.76 20,008,025 210,917,952 108.0 2014-09-18
1526 2014-09-19 1,954,034 9,740 9.77 20,008,025 214,943,740 110.0 2014-09-17
1527 2014-09-18 1,944,294 -4,245 9.72 20,008,025 209,983,752 108.0 2014-09-16
1528 2014-09-17 1,948,539 4,865 9.74 20,008,025 214,339,290 110.0 2014-09-15
1529 2014-09-16 1,943,674 -78,370 9.71 20,008,025 221,578,836 114.0 2014-09-12
1530 2014-09-15 2,022,044 -54,655 10.11 20,008,025 238,601,192 118.0 2014-09-11
1531 2014-09-12 2,076,699 -5,295 10.38 20,008,025 215,976,696 104.0 2014-09-10
1532 2014-09-11 2,081,994 -24,735 10.41 20,008,025 220,691,364 106.0 2014-09-08
1533 2014-09-10 2,106,729 20,730 10.74 19,624,575 231,740,190 110.0 2014-09-05
1534 2014-09-08 2,085,999 -39,990 10.63 19,624,575 229,459,890 110.0 2014-09-04
1535 2014-09-05 2,125,989 6,265 10.83 19,624,575 238,110,768 112.0 2014-09-03
1536 2014-09-04 2,119,724 155 10.80 19,624,575 237,409,088 112.0 2014-09-02
1537 2014-09-03 2,119,569 -8,040 10.80 19,624,575 233,152,590 110.0 2014-09-01
1538 2014-09-02 2,127,609 12,330 10.84 19,624,575 238,292,208 112.0 2014-08-29
1539 2014-09-01 2,115,279 -4,095 10.78 19,624,575 241,141,806 114.0 2014-08-28
1540 2014-08-29 2,119,374 12,115 10.80 19,624,575 245,847,384 116.0 2014-08-27
1541 2014-08-28 2,107,259 19,070 10.74 19,624,575 244,442,044 116.0 2014-08-26
1542 2014-08-27 2,088,189 17,415 10.64 19,624,575 246,406,302 118.0 2014-08-25
1543 2014-08-26 2,070,774 -18,070 10.55 19,624,575 248,492,880 120.0 2014-08-22
1544 2014-08-25 2,088,844 13,470 10.64 19,624,575 259,016,656 124.0 2014-08-21
1545 2014-08-22 2,075,374 51,790 10.58 19,624,575 265,647,872 128.0 2014-08-20
1546 2014-08-21 2,023,584 180 10.31 19,624,575 226,641,408 112.0 2014-08-19
1547 2014-08-20 2,023,404 2,590 10.31 19,624,575 234,714,864 116.0 2014-08-18
1548 2014-08-19 2,020,814 -12,720 10.30 19,624,575 242,497,680 120.0 2014-08-15
1549 2014-08-18 2,033,534 17,935 10.36 19,624,575 244,024,080 120.0 2014-08-14
1550 2014-08-15 2,015,599 -630 10.27 19,624,575 237,840,682 118.0 2014-08-13
1551 2014-08-14 2,016,229 -47,240 10.27 19,624,575 221,785,190 110.0 2014-08-12
1552 2014-08-13 2,063,469 -10,570 10.51 19,624,575 235,235,466 114.0 2014-08-11
1553 2014-08-12 2,074,039 -7,900 10.57 19,624,575 240,588,524 116.0 2014-08-08
1554 2014-08-11 2,081,939 30,290 10.61 19,624,575 253,996,558 122.0 2014-08-07
1555 2014-08-08 2,051,649 19,755 10.45 19,624,575 250,301,178 122.0 2014-08-06
1556 2014-08-07 2,031,894 18,660 10.35 19,624,575 256,018,644 126.0 2014-08-05
1557 2014-08-06 2,013,234 -5,745 11.28 17,852,075 257,693,952 128.0 2014-08-04
1558 2014-08-05 2,018,979 59,600 11.31 17,852,075 246,315,438 122.0 2014-08-01
1559 2014-08-04 1,959,379 -27,950 10.98 17,852,075 262,556,786 134.0 2014-07-31
1560 2014-08-01 1,987,329 35,890 11.13 17,852,075 282,200,718 142.0 2014-07-30
1561 2014-07-31 1,951,439 131,420 10.93 17,852,075 292,715,850 150.0 2014-07-29
1562 2014-07-30 1,820,019 -17,430 10.29 17,695,075 273,002,850 150.0 2014-07-28
1563 2014-07-29 1,837,449 88,500 10.38 17,695,075 253,567,962 138.0 2014-07-25
1564 2014-07-23 1,748,949 82,590 9.88 17,695,075 262,342,350 150.0 2014-07-21
1565 2014-07-22 1,666,359 82,535 9.42 17,695,075 216,626,670 130.0 2014-07-18
1566 2014-07-21 1,583,824 -14,765 8.95 17,695,075 171,052,992 108.0 2014-07-17
1567 2014-07-18 1,598,589 -1,410 9.03 17,695,075 159,858,900 100.0 2014-07-16
1568 2014-07-17 1,599,999 86,265 9.04 17,695,075 163,199,898 102.0 2014-07-15
1569 2014-07-16 1,513,734 13,925 8.55 17,695,075 151,373,400 100.0 2014-07-14
1570 2014-07-15 1,499,809 10,715 8.48 17,695,075 152,980,518 102.0 2014-07-11
1571 2014-07-14 1,489,094 -4,565 8.42 17,695,075 138,187,923 92.80 2014-07-10
1572 2014-07-11 1,493,659 -7,685 8.44 17,695,075 141,598,873 94.80 2014-07-09
1573 2014-07-10 1,501,344 -10,740 8.48 17,695,075 138,724,186 92.40 2014-07-08
1574 2014-07-09 1,512,084 -3,910 8.55 17,695,075 144,555,230 95.60 2014-07-07
1575 2014-07-08 1,515,994 -16,690 8.57 17,695,075 141,897,038 93.60 2014-07-04
1576 2014-07-07 1,532,684 22,881 8.66 17,695,075 152,655,326 99.60 2014-07-03
1577 2014-07-04 1,509,803 11,474 8.53 17,695,075 140,713,640 93.20 2014-07-02
1578 2014-07-03 1,498,329 2,170 8.47 17,695,075 121,064,983 80.80 2014-06-30
1579 2014-07-02 1,496,159 13,910 8.46 17,695,075 126,275,820 84.40 2014-06-27
1580 2014-06-30 1,482,249 35 8.38 17,695,075 131,623,711 88.80 2014-06-26
1581 2014-06-27 1,482,214 6,925 8.38 17,695,075 129,249,061 87.20 2014-06-25
1582 2014-06-26 1,475,289 3,130 8.34 17,695,075 128,055,085 86.80 2014-06-24
1583 2014-06-25 1,472,159 4,445 8.32 17,695,075 130,727,719 88.80 2014-06-23
1584 2014-06-24 1,467,714 24,655 8.29 17,695,075 136,203,859 92.80 2014-06-20
1585 2014-06-23 1,443,059 -1,530 8.16 17,695,075 137,956,440 95.60 2014-06-19
1586 2014-06-20 1,444,589 -4,970 8.16 17,695,075 138,680,544 96.00 2014-06-18
1587 2014-06-19 1,449,559 93,305 8.19 17,695,075 140,897,135 97.20 2014-06-17
1588 2014-06-18 1,356,254 12,410 7.66 17,695,075 130,200,384 96.00 2014-06-16
1589 2014-06-17 1,343,844 38,050 7.59 17,695,075 137,072,088 102.0 2014-06-13
1590 2014-06-16 1,305,794 7,790 7.38 17,695,075 138,414,164 106.0 2014-06-12
1591 2014-06-13 1,298,004 -710 7.34 17,695,075 134,992,416 104.0 2014-06-11
1592 2014-06-12 1,298,714 10,295 7.34 17,695,075 145,455,968 112.0 2014-06-10
1593 2014-06-11 1,288,419 15,100 7.28 17,695,075 121,111,386 94.00 2014-06-09
1594 2014-06-10 1,273,319 3,585 7.20 17,695,075 127,331,900 100.0 2014-06-06
1595 2014-06-09 1,269,734 4,960 7.18 17,695,075 134,591,804 106.0 2014-06-05
1596 2014-06-06 1,264,774 16,250 7.15 17,695,075 136,595,592 108.0 2014-06-04
1597 2014-06-05 1,248,524 9,150 7.06 17,695,075 137,337,640 110.0 2014-06-03
1598 2014-06-04 1,239,374 10,765 7.00 17,695,075 136,331,140 110.0 2014-05-30
1599 2014-06-03 1,228,609 12,175 6.94 17,695,075 137,604,208 112.0 2014-05-29
1600 2014-05-30 1,216,434 1,320 6.87 17,695,075 136,240,608 112.0 2014-05-28
1601 2014-05-29 1,215,114 18,475 6.87 17,695,075 138,522,996 114.0 2014-05-27
1602 2014-05-28 1,196,639 41,055 6.76 17,695,075 136,416,846 114.0 2014-05-26
1603 2014-05-27 1,155,584 7,840 6.53 17,695,075 143,292,416 124.0 2014-05-23
1604 2014-05-26 1,147,744 11,830 7.55 15,195,075 149,206,720 130.0 2014-05-22
1605 2014-05-23 1,135,914 -520 7.48 15,195,075 134,037,852 118.0 2014-05-21
1606 2014-05-22 1,136,434 3,970 7.48 15,195,075 138,644,948 122.0 2014-05-20
1607 2014-05-21 1,132,464 2,330 7.45 15,195,075 140,425,536 124.0 2014-05-19
1608 2014-05-20 1,130,134 -355 7.44 15,195,075 146,917,420 130.0 2014-05-16
1609 2014-05-19 1,130,489 295 7.44 15,195,075 149,224,548 132.0 2014-05-15
1610 2014-05-16 1,130,194 -11,905 7.44 15,195,075 153,706,384 136.0 2014-05-14
1611 2014-05-15 1,142,099 -1,580 7.52 15,195,075 159,893,860 140.0 2014-05-13
1612 2014-05-14 1,143,679 16,345 7.53 15,195,075 160,115,060 140.0 2014-05-12
1613 2014-05-13 1,127,334 -30,160 7.42 15,195,075 155,572,092 138.0 2014-05-09
1614 2014-05-12 1,157,494 -44,725 8.77 13,195,075 168,994,124 146.0 2014-05-08
1615 2014-05-09 1,202,219 -29,715 9.11 13,195,075 192,355,040 160.0 2014-05-07
1616 2014-05-08 1,231,934 15,875 9.34 13,195,075 197,109,440 160.0 2014-05-05
1617 2014-05-07 1,216,059 5,355 9.22 13,195,075 187,273,086 154.0 2014-05-02
1618 2014-05-05 1,210,704 134,715 9.18 13,195,075 188,869,824 156.0 2014-04-30
1619 2014-05-02 1,075,989 82,115 8.15 13,195,075 180,766,152 168.0 2014-04-29
1620 2014-04-30 993,874 84,040 7.53 13,195,075 127,215,872 128.0 2014-04-28
1621 2014-04-29 909,834 34,925 6.90 13,195,075 140,114,436 154.0 2014-04-25
1622 2014-04-28 874,909 -85 6.63 13,195,075 145,234,894 166.0 2014-04-24
1623 2014-04-25 874,994 -3,670 6.63 13,195,075 173,248,812 198.0 2014-04-23
1624 2014-04-24 878,664 33,020 6.66 13,195,075 168,703,488 192.0 2014-04-22
1625 2014-04-23 845,644 86,495 6.41 13,195,075 131,920,464 156.0 2014-04-17
1626 2014-04-22 759,149 22,380 5.75 13,195,075 71,663,666 94.40 2014-04-16
1627 2014-04-17 736,769 122,515 5.58 13,195,075 54,815,614 74.40 2014-04-15
1628 2014-04-16 614,254 47,970 4.66 13,195,075 68,796,448 112.0 2014-04-14
1629 2014-04-15 566,284 58,825 4.29 13,195,075 86,075,168 152.0 2014-04-11
1630 2014-04-14 507,459 21,120 3.85 13,195,075 101,491,800 200.0 2014-04-10
1631 2014-04-11 486,339 20,680 3.69 13,195,075 132,284,208 272.0 2014-04-09
1632 2014-04-10 465,659 183,720 3.53 13,195,075 150,873,516 324.0 2014-04-08
1633 2014-03-26 281,939 29,445 2.14 13,195,075 82,326,188 292.0 2014-03-24
1634 2014-03-25 252,494 17,780 1.91 13,195,075 80,798,080 320.0 2014-03-21
1635 2014-03-24 234,714 10,735 1.78 13,195,075 103,274,160 440.0 2014-03-20
1636 2014-03-21 223,979 2,880 1.70 13,195,075 111,989,500 500.0 2014-03-19
1637 2014-03-20 221,099 -2,085 1.68 13,195,075 114,971,480 520.0 2014-03-18
1638 2014-03-19 223,184 1,875 1.69 13,195,075 120,519,360 540.0 2014-03-17
1639 2014-03-18 221,309 26,170 1.68 13,195,075 118,621,624 536.0 2014-03-14
1640 2014-03-17 195,139 20,770 1.48 13,195,075 103,033,392 528.0 2014-03-13
1641 2014-03-14 174,369 -4,135 1.32 13,195,075 93,461,784 536.0 2014-03-12
1642 2014-03-13 178,504 6,775 1.35 13,195,075 94,964,128 532.0 2014-03-11
1643 2014-03-12 171,729 -1,325 1.30 13,195,075 95,481,324 556.0 2014-03-10
1644 2014-03-11 173,054 -4,035 1.31 13,195,075 96,218,024 556.0 2014-03-07
1645 2014-03-10 177,089 -5,535 1.34 13,195,075 98,461,484 556.0 2014-03-06
1646 2014-03-07 182,624 3,530 1.38 13,195,075 105,191,424 576.0 2014-03-05
1647 2014-03-06 179,094 2,400 1.36 13,195,075 107,456,400 600.0 2014-03-04
1648 2014-03-05 176,694 -90 1.34 13,195,075 104,602,848 592.0 2014-03-03
1649 2014-03-04 176,784 -325 1.34 13,195,075 99,706,176 564.0 2014-02-28
1650 2014-03-03 177,109 5 1.34 13,195,075 105,556,964 596.0 2014-02-27
1651 2014-02-28 177,104 810 1.34 13,195,075 108,387,648 612.0 2014-02-26
1652 2014-02-27 176,294 580 1.34 13,195,075 112,122,984 636.0 2014-02-25
1653 2014-02-26 175,714 3,590 1.33 13,195,075 113,159,816 644.0 2014-02-24
1654 2014-02-25 172,124 155 1.30 13,195,075 112,224,848 652.0 2014-02-21
1655 2014-02-24 171,969 -1,815 1.30 13,195,075 109,372,284 636.0 2014-02-20
1656 2014-02-21 173,784 -1,155 1.32 13,195,075 109,831,488 632.0 2014-02-19
1657 2014-02-20 174,939 2,505 1.33 13,195,075 110,561,448 632.0 2014-02-18
1658 2014-02-19 172,434 3,255 1.31 13,195,075 112,426,968 652.0 2014-02-17
1659 2014-02-18 169,179 1,790 1.28 13,195,075 96,093,672 568.0 2014-02-14
1660 2014-02-17 167,389 -743 1.27 13,195,075 93,068,284 556.0 2014-02-13
1661 2014-02-14 168,132 3,675 1.27 13,195,075 96,171,504 572.0 2014-02-12
1662 2014-02-13 164,457 -2,737 1.25 13,195,075 113,804,244 692.0 2014-02-11
1663 2014-02-12 167,194 -570 1.37 12,195,075 118,373,352 708.0 2014-02-10
1664 2014-02-11 167,764 -1,245 1.38 12,195,075 120,790,080 720.0 2014-02-07
1665 2014-02-10 169,009 -1,505 1.39 12,195,075 121,010,444 716.0 2014-02-06
1666 2014-02-07 170,514 55 1.40 12,195,075 126,862,416 744.0 2014-02-05
1667 2014-02-06 170,459 2,255 1.40 12,195,075 129,548,840 760.0 2014-02-04
1668 2014-02-05 168,204 -8,350 1.38 12,195,075 132,544,752 788.0 2014-01-29
1669 2014-02-04 176,554 4,045 1.45 12,195,075 134,181,040 760.0 2014-01-28
1670 2014-01-29 172,509 -1,475 1.41 12,195,075 129,726,768 752.0 2014-01-27
1671 2014-01-28 173,984 -1,900 1.43 12,195,075 136,403,456 784.0 2014-01-24
1672 2014-01-27 175,884 -1,310 1.56 11,275,075 135,078,912 768.0 2014-01-23
1673 2014-01-24 177,194 -3,055 1.57 11,275,075 134,667,440 760.0 2014-01-22
1674 2014-01-23 180,249 545 1.60 11,275,075 138,431,232 768.0 2014-01-21
1675 2014-01-22 179,704 -1,335 1.59 11,275,075 140,887,936 784.0 2014-01-20
1676 2014-01-21 181,039 4,965 1.61 11,275,075 141,210,420 780.0 2014-01-17
1677 2014-01-20 176,074 465 1.56 11,275,075 133,111,944 756.0 2014-01-16
1678 2014-01-17 175,609 30,530 1.56 11,275,075 134,867,712 768.0 2014-01-15
1679 2014-01-16 145,079 -5,305 1.29 11,275,075 110,260,040 760.0 2014-01-14
1680 2014-01-15 150,384 -7,115 1.46 10,275,075 111,885,696 744.0 2014-01-13
1681 2014-01-14 157,499 -4,765 1.53 10,275,075 116,549,260 740.0 2014-01-10
1682 2014-01-13 162,264 -1,120 1.58 10,275,075 118,128,192 728.0 2014-01-09
1683 2014-01-10 163,384 -6,610 1.59 10,275,075 130,707,200 800.0 2014-01-08
1684 2014-01-09 169,994 -9,855 1.65 10,275,075 142,794,960 840.0 2014-01-07
1685 2014-01-08 179,849 2,447 1.75 10,275,075 141,721,012 788.0 2014-01-06
1686 2014-01-07 177,402 -7,150 1.73 10,275,075 139,083,168 784.0 2014-01-03
1687 2014-01-06 184,552 -7,590 1.80 10,275,075 140,259,520 760.0 2014-01-02
1688 2014-01-03 192,142 1,285 1.87 10,275,075 136,036,536 708.0 2013-12-30
1689 2014-01-02 190,857 -1,255 1.86 10,275,075 121,385,052 636.0 2013-12-27
1690 2013-12-30 192,112 480 1.87 10,275,075 114,498,752 596.0 2013-12-23
1691 2013-12-27 191,632 11,120 1.87 10,275,075 107,313,920 560.0 2013-12-20
1692 2013-12-23 180,512 -5,150 1.92 9,400,075 98,198,528 544.0 2013-12-19
1693 2013-12-20 185,662 5,740 1.98 9,400,075 99,514,832 536.0 2013-12-18
1694 2013-12-19 179,922 -13,620 1.91 9,400,075 93,559,440 520.0 2013-12-17
1695 2013-12-18 193,542 1,900 2.16 8,975,075 85,158,480 440.0 2013-12-16
1696 2013-12-17 191,642 700 2.14 8,975,075 78,189,936 408.0 2013-12-13
1697 2013-12-16 190,942 26,800 2.13 8,975,075 75,613,032 396.0 2013-12-12
1698 2013-12-13 164,142 -2,695 1.83 8,975,075 57,777,984 352.0 2013-12-11
1699 2013-12-12 166,837 2,495 1.86 8,975,075 58,059,276 348.0 2013-12-10
1700 2013-12-11 164,342 -1,465 1.83 8,975,075 56,533,648 344.0 2013-12-09
1701 2013-12-10 165,807 720 1.85 8,975,075 51,731,784 312.0 2013-12-06
1702 2013-12-09 165,087 -1,875 1.84 8,975,075 50,846,796 308.0 2013-12-05
1703 2013-12-06 166,962 -240 1.86 8,975,075 48,752,904 292.0 2013-12-04
1704 2013-12-05 167,202 -250 1.86 8,975,075 48,154,176 288.0 2013-12-03
1705 2013-12-04 167,452 -150 1.87 8,975,075 47,556,368 284.0 2013-12-02
1706 2013-12-03 167,602 -625 1.87 8,975,075 48,269,376 288.0 2013-11-29
1707 2013-12-02 168,227 -3,500 1.87 8,975,075 47,776,468 284.0 2013-11-28
1708 2013-11-29 171,727 -5,050 1.91 8,975,075 48,770,468 284.0 2013-11-27
1709 2013-11-28 176,777 -18,825 1.97 8,975,075 50,204,668 284.0 2013-11-26
1710 2013-11-27 195,602 -250 2.18 8,975,075 54,768,560 280.0 2013-11-25
1711 2013-11-25 195,852 -5,840 2.18 8,975,075 55,621,968 284.0 2013-11-21
1712 2013-11-22 201,692 690 2.25 8,975,075 59,700,832 296.0 2013-11-20
1713 2013-11-21 201,002 -1,160 2.24 8,975,075 58,692,584 292.0 2013-11-19
1714 2013-11-20 202,162 -80 2.28 8,862,575 60,648,600 300.0 2013-11-18
1715 2013-11-19 202,242 -675 2.28 8,862,575 59,863,632 296.0 2013-11-15
1716 2013-11-18 202,917 -3,535 2.29 8,862,575 58,440,096 288.0 2013-11-14
1717 2013-11-15 206,452 -2,965 2.33 8,862,575 58,632,368 284.0 2013-11-13
1718 2013-11-14 209,417 -6,940 2.36 8,862,575 59,474,428 284.0 2013-11-12
1719 2013-11-13 216,357 -4,915 2.44 8,862,575 60,579,960 280.0 2013-11-11
1720 2013-11-12 221,272 -455 2.50 8,862,575 60,185,984 272.0 2013-11-08
1721 2013-11-11 221,727 -565 2.50 8,862,575 55,875,204 252.0 2013-11-07
1722 2013-11-07 222,292 -500 2.51 8,862,575 54,239,248 244.0 2013-11-05
1723 2013-11-06 222,792 300 2.51 8,862,575 56,143,584 252.0 2013-11-04
1724 2013-11-05 222,492 220 2.51 8,862,575 56,067,984 252.0 2013-11-01
1725 2013-11-04 222,272 340 2.51 8,862,575 55,123,456 248.0 2013-10-31
1726 2013-11-01 221,932 255 2.50 8,862,575 57,702,320 260.0 2013-10-30
1727 2013-10-31 221,677 -5,110 2.50 8,862,575 57,636,020 260.0 2013-10-29
1728 2013-10-30 226,787 -690 2.56 8,862,575 62,593,212 276.0 2013-10-28
1729 2013-10-29 227,477 -555 2.57 8,862,575 62,783,652 276.0 2013-10-25
1730 2013-10-28 228,032 -250 2.57 8,862,575 62,024,704 272.0 2013-10-24
1731 2013-10-25 228,282 500 2.58 8,862,575 60,266,448 264.0 2013-10-23
1732 2013-10-24 227,782 1,450 2.57 8,862,575 59,223,320 260.0 2013-10-22
1733 2013-10-23 226,332 2,435 2.55 8,862,575 61,562,304 272.0 2013-10-21
1734 2013-10-22 223,897 -3,445 2.53 8,862,575 60,899,984 272.0 2013-10-18
1735 2013-10-21 227,342 -415 2.57 8,862,575 56,380,816 248.0 2013-10-17
1736 2013-10-18 227,757 380 2.57 8,862,575 50,106,540 220.0 2013-10-16
1737 2013-10-17 227,377 -940 2.57 8,862,575 50,932,448 224.0 2013-10-15
1738 2013-10-16 228,317 -575 2.58 8,862,575 49,316,472 216.0 2013-10-11
1739 2013-10-15 228,892 -4,485 2.58 8,862,575 48,525,104 212.0 2013-10-10
1740 2013-10-11 233,377 295 2.63 8,862,575 47,608,908 204.0 2013-10-09
1741 2013-10-10 233,082 -1,765 2.63 8,862,575 43,353,252 186.0 2013-10-08
1742 2013-10-09 234,847 -900 2.65 8,862,575 38,984,602 166.0 2013-10-07
1743 2013-10-08 235,747 470 2.66 8,862,575 37,248,026 158.0 2013-10-04
1744 2013-10-04 235,277 -105 2.65 8,862,575 35,762,104 152.0 2013-10-02
1745 2013-10-03 235,382 -2,515 2.66 8,862,575 36,719,592 156.0 2013-09-30
1746 2013-10-02 237,897 -510 2.68 8,862,575 32,353,992 136.0 2013-09-27
1747 2013-09-30 238,407 2,145 2.69 8,862,575 30,516,096 128.0 2013-09-26
1748 2013-09-27 236,262 3,600 2.67 8,862,575 22,775,657 96.40 2013-09-25
1749 2013-09-24 232,662 375 2.63 8,862,575 41,413,836 178.0 2013-09-19
1750 2013-09-23 232,287 -50 2.62 8,862,575 43,205,382 186.0 2013-09-18
1751 2013-09-19 232,337 130 2.62 8,862,575 43,214,682 186.0 2013-09-17
1752 2013-09-18 232,207 -150 2.62 8,862,575 44,583,744 192.0 2013-09-16
1753 2013-09-17 232,357 -140 2.62 8,862,575 44,147,830 190.0 2013-09-13
1754 2013-09-16 232,497 -2,415 2.62 8,862,575 44,639,424 192.0 2013-09-12
1755 2013-09-13 234,912 -1,225 2.65 8,862,575 45,103,104 192.0 2013-09-11
1756 2013-09-12 236,137 -2,180 2.66 8,862,575 41,560,112 176.0 2013-09-10
1757 2013-09-11 238,317 -4,440 2.69 8,862,575 41,943,792 176.0 2013-09-09
1758 2013-09-10 242,757 785 2.74 8,862,575 37,384,578 154.0 2013-09-06
1759 2013-09-09 241,972 -125 2.73 8,862,575 35,811,856 148.0 2013-09-05
1760 2013-09-06 242,097 250 2.73 8,862,575 35,346,162 146.0 2013-09-04
1761 2013-09-05 241,847 -425 2.73 8,862,575 35,309,662 146.0 2013-09-03
1762 2013-09-04 242,272 -1,000 2.73 8,862,575 34,887,168 144.0 2013-09-02
1763 2013-09-03 243,272 250 2.74 8,862,575 32,598,448 134.0 2013-08-30
1764 2013-08-30 243,022 485 2.74 8,862,575 32,564,948 134.0 2013-08-28
1765 2013-08-28 242,537 25 2.74 8,862,575 32,499,958 134.0 2013-08-26
1766 2013-08-26 242,512 -125 2.74 8,862,575 32,496,608 134.0 2013-08-22
1767 2013-08-23 242,637 -500 2.74 8,862,575 32,513,358 134.0 2013-08-21
1768 2013-08-21 243,137 -500 2.74 8,862,575 32,580,358 134.0 2013-08-19
1769 2013-08-20 243,637 -10 2.75 8,862,575 32,647,358 134.0 2013-08-16
1770 2013-08-07 243,647 10 2.75 8,862,575 35,085,168 144.0 2013-08-05
1771 2013-08-06 243,637 575 2.75 8,862,575 35,083,728 144.0 2013-08-02
1772 2013-08-01 243,062 -1,000 2.74 8,862,575 33,056,432 136.0 2013-07-30
1773 2013-07-31 244,062 -125 2.75 8,862,575 32,704,308 134.0 2013-07-29
1774 2013-07-26 244,187 695 2.76 8,862,575 29,790,814 122.0 2013-07-24
1775 2013-07-12 243,492 -85 2.75 8,862,575 32,627,928 134.0 2013-07-10
1776 2013-07-02 243,577 -25 2.75 8,862,575 33,613,626 138.0 2013-06-27
1777 2013-06-28 243,602 270 2.75 8,862,575 33,129,872 136.0 2013-06-26
1778 2013-06-27 243,332 -3,725 3.03 8,030,075 32,606,488 134.0 2013-06-25
1779 2013-06-26 247,057 -450 3.08 8,030,075 34,587,980 140.0 2013-06-24
1780 2013-06-25 247,507 -375 3.08 8,030,075 35,641,008 144.0 2013-06-21
1781 2013-06-19 247,882 -300 3.09 8,030,075 36,190,772 146.0 2013-06-17
1782 2013-06-18 248,182 250 3.09 8,030,075 34,745,480 140.0 2013-06-14
1783 2013-06-10 247,932 -50 3.09 8,030,075 34,710,480 140.0 2013-06-06
1784 2013-06-07 247,982 200 3.09 8,030,075 34,717,480 140.0 2013-06-05
1785 2013-06-06 247,782 11,805 3.09 8,030,075 35,680,608 144.0 2013-06-04
1786 2013-06-05 235,977 150 2.94 8,030,075 33,980,688 144.0 2013-06-03
1787 2013-06-04 235,827 -2,125 2.94 8,030,075 36,789,012 156.0 2013-05-31
1788 2013-06-03 237,952 125 3.05 7,809,575 33,313,280 140.0 2013-05-30
1789 2013-05-31 237,827 -1,395 3.05 7,809,575 35,198,396 148.0 2013-05-29
1790 2013-05-30 239,222 -820 3.06 7,809,575 35,404,856 148.0 2013-05-28
1791 2013-05-29 240,042 1,000 3.07 7,809,575 36,486,384 152.0 2013-05-27
1792 2013-05-28 239,042 -1,200 3.06 7,809,575 36,812,468 154.0 2013-05-24
1793 2013-05-27 240,242 -325 3.08 7,809,575 33,633,880 140.0 2013-05-23
1794 2013-05-23 240,567 130 3.08 7,809,575 34,641,648 144.0 2013-05-21
1795 2013-05-22 240,437 110 3.08 7,809,575 32,699,432 136.0 2013-05-20
1796 2013-05-15 240,327 485 3.08 7,809,575 34,607,088 144.0 2013-05-13
1797 2013-05-14 239,842 375 3.07 7,809,575 34,537,248 144.0 2013-05-10
1798 2013-05-13 239,467 -750 3.07 7,809,575 34,483,248 144.0 2013-05-09
1799 2013-05-08 240,217 375 3.08 7,809,575 34,591,248 144.0 2013-05-06
1800 2013-05-07 239,842 1,390 3.07 7,809,575 35,496,616 148.0 2013-05-03
1801 2013-05-06 238,452 -590 3.05 7,809,575 34,813,992 146.0 2013-05-02
1802 2013-05-03 239,042 -305 3.06 7,809,575 35,378,216 148.0 2013-04-30
1803 2013-05-02 239,347 -1,610 3.06 7,809,575 33,987,274 142.0 2013-04-29
1804 2013-04-30 240,957 -25 3.09 7,809,575 33,252,066 138.0 2013-04-26
1805 2013-04-29 240,982 450 3.09 7,809,575 33,737,480 140.0 2013-04-25
1806 2013-04-26 240,532 -550 3.08 7,809,575 34,155,544 142.0 2013-04-24
1807 2013-04-24 241,082 -775 3.09 7,809,575 34,715,808 144.0 2013-04-22
1808 2013-04-22 241,857 -500 3.10 7,809,575 35,794,836 148.0 2013-04-18
1809 2013-04-19 242,357 -425 3.10 7,809,575 35,384,122 146.0 2013-04-17
1810 2013-04-18 242,782 170 3.11 7,809,575 34,960,608 144.0 2013-04-16
1811 2013-04-17 242,612 450 3.11 7,809,575 34,936,128 144.0 2013-04-15
1812 2013-04-16 242,162 -125 3.10 7,809,575 34,871,328 144.0 2013-04-12
1813 2013-04-15 242,287 -1,015 3.10 7,809,575 35,373,902 146.0 2013-04-11
1814 2013-04-11 243,302 865 3.12 7,809,575 35,035,488 144.0 2013-04-09
1815 2013-04-09 242,437 1,665 3.10 7,809,575 34,910,928 144.0 2013-04-05
1816 2013-04-08 240,772 -100 3.08 7,809,575 35,634,256 148.0 2013-04-03
1817 2013-04-05 240,872 -92,400 3.08 7,809,575 36,130,800 150.0 2013-04-02
1818 2013-04-03 333,272 -1,325 4.27 7,809,575 51,990,432 156.0 2013-03-28
1819 2013-04-02 334,597 875 4.28 7,809,575 48,851,162 146.0 2013-03-27
1820 2013-03-28 333,722 -1,265 4.27 7,809,575 50,725,744 152.0 2013-03-26
1821 2013-03-27 334,987 750 4.29 7,809,575 51,587,998 154.0 2013-03-25
1822 2013-03-26 334,237 -125 4.28 7,809,575 52,809,446 158.0 2013-03-22
1823 2013-03-25 334,362 -45 4.28 7,809,575 51,491,748 154.0 2013-03-21
1824 2013-03-22 334,407 -500 4.28 7,809,575 52,167,492 156.0 2013-03-20
1825 2013-03-21 334,907 240 4.29 7,809,575 52,245,492 156.0 2013-03-19
1826 2013-03-20 334,667 -1,340 4.29 7,809,575 52,208,052 156.0 2013-03-18
1827 2013-03-19 336,007 -6,670 4.30 7,809,575 53,761,120 160.0 2013-03-15
1828 2013-03-18 342,677 -1,400 4.39 7,809,575 52,086,904 152.0 2013-03-14
1829 2013-03-15 344,077 -4,225 4.41 7,809,575 48,170,780 140.0 2013-03-13
1830 2013-03-14 348,302 -5,820 4.46 7,809,575 49,458,884 142.0 2013-03-12
1831 2013-03-13 354,122 -2,990 4.53 7,809,575 51,701,812 146.0 2013-03-11
1832 2013-03-12 357,112 -50 4.57 7,809,575 53,566,800 150.0 2013-03-08
1833 2013-03-08 357,162 -2,810 4.57 7,809,575 52,859,976 148.0 2013-03-06
1834 2013-03-07 359,972 -8,680 4.61 7,809,575 56,155,632 156.0 2013-03-05
1835 2013-03-06 368,652 -225 4.72 7,809,575 53,085,888 144.0 2013-03-04
1836 2013-03-05 368,877 175 4.72 7,809,575 54,593,796 148.0 2013-03-01
1837 2013-03-04 368,702 -3,285 4.72 7,809,575 55,305,300 150.0 2013-02-28
1838 2013-03-01 371,987 -440 4.76 7,809,575 52,822,154 142.0 2013-02-27
1839 2013-02-28 372,427 4,415 4.77 7,809,575 55,119,196 148.0 2013-02-26
1840 2013-02-27 368,012 -4,190 4.71 7,809,575 53,729,752 146.0 2013-02-25
1841 2013-02-26 372,202 -5,345 4.77 7,809,575 44,664,240 120.0 2013-02-22
1842 2013-02-25 377,547 5,485 4.83 7,809,575 46,060,734 122.0 2013-02-21
1843 2013-02-22 372,062 -1,365 4.76 7,809,575 47,623,936 128.0 2013-02-20
1844 2013-02-21 373,427 -1,580 4.78 7,809,575 42,570,678 114.0 2013-02-19
1845 2013-02-20 375,007 -415 4.80 7,809,575 36,000,672 96.00 2013-02-18
1846 2013-02-19 375,422 -400 4.81 7,809,575 35,890,343 95.60 2013-02-15
1847 2013-02-18 375,822 320 4.81 7,809,575 36,078,912 96.00 2013-02-14
1848 2013-02-15 375,502 755 4.81 7,809,575 35,747,790 95.20 2013-02-08
1849 2013-02-14 374,747 650 4.80 7,809,575 35,376,117 94.40 2013-02-07
1850 2013-02-08 374,097 245 4.79 7,809,575 34,416,924 92.00 2013-02-06
1851 2013-02-07 373,852 -305 4.79 7,809,575 34,095,302 91.20 2013-02-05
1852 2013-02-06 374,157 1,910 4.79 7,809,575 35,919,072 96.00 2013-02-04
1853 2013-02-05 372,247 985 4.92 7,559,575 36,033,510 96.80 2013-02-01
1854 2013-02-04 371,262 -1,000 4.91 7,559,575 35,641,152 96.00 2013-01-31
1855 2013-02-01 372,262 4,485 4.92 7,559,575 35,737,152 96.00 2013-01-30
1856 2013-01-31 367,777 -2,060 4.87 7,559,575 33,835,484 92.00 2013-01-29
1857 2013-01-30 369,837 1,360 4.89 7,559,575 34,025,004 92.00 2013-01-28
1858 2013-01-29 368,477 -243,585 4.87 7,559,575 34,931,620 94.80 2013-01-25
1859 2013-01-28 612,062 5,725 8.10 7,559,575 55,820,054 91.20 2013-01-24
1860 2013-01-25 606,337 55 8.02 7,559,575 54,085,260 89.20 2013-01-23
1861 2013-01-24 606,282 3,520 8.02 7,559,575 55,777,944 92.00 2013-01-22
1862 2013-01-23 602,762 12,460 7.97 7,559,575 57,865,152 96.00 2013-01-21
1863 2013-01-22 590,302 3,770 7.81 7,559,575 44,862,952 76.00 2013-01-18
1864 2013-01-21 586,532 -2,035 7.76 7,559,575 35,661,146 60.80 2013-01-17
1865 2013-01-17 588,567 1,870 7.79 7,559,575 31,311,764 53.20 2013-01-15
1866 2013-01-16 586,697 2,575 7.76 7,559,575 31,681,638 54.00 2013-01-14
1867 2013-01-15 584,122 1,630 7.73 7,559,575 30,607,993 52.40 2013-01-11
1868 2013-01-14 582,492 500 7.71 7,559,575 32,386,555 55.60 2013-01-10
1869 2013-01-11 581,992 650 7.70 7,559,575 32,358,755 55.60 2013-01-09
1870 2013-01-10 581,342 1,500 7.69 7,559,575 33,485,299 57.60 2013-01-08
1871 2013-01-08 579,842 1,050 7.67 7,559,575 34,326,646 59.20 2013-01-04
1872 2013-01-03 578,792 -1,165 7.66 7,559,575 37,042,688 64.00 2012-12-28
1873 2013-01-02 579,957 475 7.67 7,559,575 32,013,626 55.20 2012-12-27
1874 2012-12-28 579,482 5,830 7.67 7,559,575 31,987,406 55.20 2012-12-21
1875 2012-12-27 573,652 3,245 7.59 7,559,575 38,090,493 66.40 2012-12-20
1876 2012-12-20 570,407 825 7.55 7,559,575 33,083,606 58.00 2012-12-18
1877 2012-12-19 569,582 240 7.53 7,559,575 31,896,592 56.00 2012-12-17
1878 2012-12-17 569,342 500 7.53 7,559,575 30,288,994 53.20 2012-12-13
1879 2012-12-07 568,842 250 7.52 7,559,575 31,400,078 55.20 2012-12-05
1880 2012-12-04 568,592 575 7.52 7,559,575 32,750,899 57.60 2012-11-30
1881 2012-12-03 568,017 -250 7.51 7,559,575 31,808,952 56.00 2012-11-29
1882 2012-11-30 568,267 86,475 7.52 7,559,575 30,686,418 54.00 2012-11-28
1883 2012-11-26 481,792 290 6.37 7,559,575 26,980,352 56.00 2012-11-22
1884 2012-11-19 481,502 -130 6.37 7,559,575 26,001,108 54.00 2012-11-15
1885 2012-11-14 481,632 710 6.37 7,559,575 25,622,822 53.20 2012-11-12
1886 2012-11-08 480,922 1,500 6.36 7,559,575 26,931,632 56.00 2012-11-06
1887 2012-11-02 479,422 -835 6.34 7,559,575 27,998,245 58.40 2012-10-31
1888 2012-10-22 480,257 -250 6.35 7,559,575 30,544,345 63.60 2012-10-18
1889 2012-10-15 480,507 -25 6.36 7,559,575 30,560,245 63.60 2012-10-11
1890 2012-10-08 480,532 250,000 6.36 7,559,575 30,754,048 64.00 2012-10-04
1891 2012-09-24 230,532 -750 3.05 7,559,575 14,754,048 64.00 2012-09-20
1892 2012-09-19 231,282 -25 3.06 7,559,575 15,079,586 65.20 2012-09-17
1893 2012-09-17 231,307 -80 3.06 7,559,575 15,543,830 67.20 2012-09-13
1894 2012-09-12 231,387 500 3.06 7,559,575 15,271,542 66.00 2012-09-10
1895 2012-09-03 230,887 450 3.05 7,559,575 15,607,961 67.60 2012-08-30
1896 2012-08-30 230,437 -550 3.05 7,559,575 16,591,464 72.00 2012-08-28
1897 2012-08-24 230,987 -50 3.06 7,559,575 16,631,064 72.00 2012-08-22
1898 2012-08-15 231,037 5,000 3.06 7,559,575 17,558,812 76.00 2012-08-13
1899 2012-08-14 226,037 -65 2.99 7,559,575 17,902,130 79.20 2012-08-10
1900 2012-08-13 226,102 -145 2.99 7,559,575 16,550,666 73.20 2012-08-09
1901 2012-08-10 226,247 250 2.99 7,559,575 15,565,794 68.80 2012-08-08
1902 2012-08-09 225,997 -795 2.99 7,559,575 15,819,790 70.00 2012-08-07
1903 2012-08-07 226,792 -10 3.00 7,559,575 14,514,688 64.00 2012-08-03
1904 2012-08-02 226,802 -235 3.00 7,559,575 14,878,211 65.60 2012-07-31
1905 2012-07-30 227,037 -650 3.00 7,559,575 14,711,998 64.80 2012-07-26
1906 2012-07-27 227,687 -1,500 3.01 7,559,575 14,571,968 64.00 2012-07-25
1907 2012-07-26 229,187 -2,825 3.03 7,559,575 15,034,667 65.60 2012-07-24
1908 2012-07-25 232,012 -100 3.07 7,559,575 13,735,110 59.20 2012-07-23
1909 2012-07-24 232,112 -4,635 3.07 7,559,575 14,298,099 61.60 2012-07-20
1910 2012-07-20 236,747 -500 3.13 7,559,575 14,204,820 60.00 2012-07-18
1911 2012-07-17 237,247 -275 3.14 7,559,575 14,614,415 61.60 2012-07-13
1912 2012-07-13 237,522 -2,500 3.14 7,559,575 13,966,294 58.80 2012-07-11
1913 2012-06-27 240,022 -1,075 3.47 6,909,575 12,385,135 51.60 2012-06-25
1914 2012-06-11 241,097 2,900 3.49 6,909,575 12,729,922 52.80 2012-06-07
1915 2012-06-06 238,197 -4,140 3.45 6,909,575 12,576,802 52.80 2012-06-04
1916 2012-06-05 242,337 3,640 3.51 6,909,575 15,218,764 62.80 2012-06-01
1917 2012-06-04 238,697 -595 3.45 6,909,575 14,130,862 59.20 2012-05-31
1918 2012-06-01 239,292 -80 4.05 5,909,575 14,166,086 59.20 2012-05-30
1919 2012-05-30 239,372 -55 4.05 5,909,575 13,213,334 55.20 2012-05-28
1920 2012-05-29 239,427 250 4.05 5,909,575 13,790,995 57.60 2012-05-25
1921 2012-05-28 239,177 -625 4.05 5,909,575 13,298,241 55.60 2012-05-24
1922 2012-05-25 239,802 -945 4.06 5,909,575 14,484,041 60.40 2012-05-23
1923 2012-05-24 240,747 -2,795 4.07 5,909,575 15,118,912 62.80 2012-05-22
1924 2012-05-22 243,542 -75 4.12 5,909,575 14,612,520 60.00 2012-05-18
1925 2012-05-21 243,617 -300 4.12 5,909,575 14,422,126 59.20 2012-05-17
1926 2012-05-17 243,917 425 4.13 5,909,575 14,147,186 58.00 2012-05-15
1927 2012-04-23 243,492 -50 5.23 4,659,575 14,122,536 58.00 2012-04-19
1928 2012-04-17 243,542 -75 5.23 4,659,575 14,417,686 59.20 2012-04-13
1929 2012-04-12 243,617 -1,250 5.23 4,659,575 12,668,084 52.00 2012-04-10
1930 2012-04-03 244,867 -8,350 5.26 4,659,575 16,063,275 65.60 2012-03-30
1931 2012-04-02 253,217 -645 5.43 4,659,575 16,003,314 63.20 2012-03-29
1932 2012-03-30 253,862 -165 5.45 4,659,575 15,028,630 59.20 2012-03-28
1933 2012-03-29 254,027 -75 5.45 4,659,575 14,022,290 55.20 2012-03-27
1934 2012-03-22 254,102 -900 5.45 4,659,575 11,790,333 46.40 2012-03-20
1935 2012-03-16 255,002 -5 5.47 4,659,575 14,280,112 56.00 2012-03-14
1936 2012-03-09 255,007 -725 5.47 4,659,575 15,096,414 59.20 2012-03-07
1937 2012-03-05 255,732 280 5.49 4,659,575 15,139,334 59.20 2012-03-01
1938 2012-02-15 255,452 -6,450 5.48 4,659,575 14,611,854 57.20 2012-02-13
1939 2012-02-14 261,902 -725 5.62 4,659,575 14,771,273 56.40 2012-02-10
1940 2012-02-13 262,627 -1,750 5.64 4,659,575 15,232,366 58.00 2012-02-09
1941 2012-02-01 264,377 250 5.67 4,659,575 14,805,112 56.00 2012-01-30
1942 2012-01-31 264,127 -150 5.67 4,659,575 14,791,112 56.00 2012-01-27
1943 2012-01-18 264,277 -500 5.67 4,659,575 13,742,404 52.00 2012-01-16
1944 2012-01-12 264,777 -150 5.68 4,659,575 14,192,047 53.60 2012-01-10
1945 2012-01-04 264,927 700 5.69 4,659,575 15,577,708 58.80 2011-12-30
1946 2011-12-29 264,227 -265 5.67 4,659,575 14,796,712 56.00 2011-12-23
1947 2011-12-28 264,492 -7,735 5.68 4,659,575 15,446,333 58.40 2011-12-22
1948 2011-12-23 272,227 -1,850 5.84 4,659,575 15,244,712 56.00 2011-12-21
1949 2011-12-22 274,077 -540 5.88 4,659,575 14,252,004 52.00 2011-12-20
1950 2011-12-21 274,617 50 5.89 4,659,575 14,280,084 52.00 2011-12-19
1951 2011-12-19 274,567 10 5.89 4,659,575 13,179,216 48.00 2011-12-15
1952 2011-12-16 274,557 -750 5.89 4,659,575 13,178,736 48.00 2011-12-14
1953 2011-12-14 275,307 1,100 5.91 4,659,575 13,214,736 48.00 2011-12-12
1954 2011-12-13 274,207 750 5.88 4,659,575 14,587,812 53.20 2011-12-09
1955 2011-12-09 273,457 750 5.87 4,659,575 14,547,912 53.20 2011-12-07
1956 2011-12-08 272,707 1,250 5.85 4,659,575 14,180,764 52.00 2011-12-06
1957 2011-12-07 271,457 -20 5.83 4,659,575 13,790,016 50.80 2011-12-05
1958 2011-12-06 271,477 1,870 5.83 4,659,575 15,202,712 56.00 2011-12-02
1959 2011-12-05 269,607 -2,100 5.79 4,659,575 15,745,049 58.40 2011-12-01
1960 2011-12-02 271,707 -11,405 5.83 4,659,575 16,085,054 59.20 2011-11-30
1961 2011-12-01 283,112 250 6.08 4,659,575 13,476,131 47.60 2011-11-29
1962 2011-11-30 282,862 -430 6.07 4,659,575 13,011,652 46.00 2011-11-28
1963 2011-11-29 283,292 250 6.08 4,659,575 12,691,482 44.80 2011-11-25
1964 2011-11-28 283,042 -350 6.07 4,659,575 13,472,799 47.60 2011-11-24
1965 2011-11-25 283,392 -2,425 6.08 4,659,575 12,129,178 42.80 2011-11-23
1966 2011-11-24 285,817 10,935 6.13 4,659,575 13,947,870 48.80 2011-11-22
1967 2011-10-27 274,882 25 5.90 4,659,575 8,796,224 32.00 2011-10-25
1968 2011-10-18 274,857 -735 5.90 4,659,575 8,245,710 30.00 2011-10-14
1969 2011-10-17 275,592 -1,090 5.91 4,659,575 8,929,181 32.40 2011-10-13
1970 2011-10-03 276,682 2,500 5.94 4,659,575 7,857,769 28.40 2011-09-28
1971 2011-09-30 274,182 875 5.88 4,659,575 7,786,769 28.40 2011-09-27
1972 2011-09-23 273,307 500 5.87 4,659,575 9,073,792 33.20 2011-09-21
1973 2011-09-15 272,807 250 5.85 4,659,575 8,620,701 31.60 2011-09-12
1974 2011-09-14 272,557 125 5.85 4,659,575 9,484,984 34.80 2011-09-09
1975 2011-09-12 272,432 690 5.85 4,659,575 9,480,634 34.80 2011-09-08
1976 2011-09-06 271,742 -420 5.83 4,659,575 9,456,622 34.80 2011-09-02
1977 2011-09-05 272,162 -205 5.84 4,659,575 9,471,238 34.80 2011-09-01
1978 2011-08-30 272,367 -10 5.85 4,659,575 7,844,170 28.80 2011-08-26
1979 2011-08-26 272,377 80 5.85 4,659,575 8,716,064 32.00 2011-08-24
1980 2011-08-25 272,297 -45 5.84 4,659,575 8,386,748 30.80 2011-08-23
1981 2011-08-12 272,342 -55 5.84 4,659,575 9,368,565 34.40 2011-08-10
1982 2011-08-08 272,397 500 5.85 4,659,575 10,895,880 40.00 2011-08-04
1983 2011-08-05 271,897 700 7.00 3,884,575 11,093,398 40.80 2011-08-03
1984 2011-08-02 271,197 -10 6.98 3,884,575 10,956,359 40.40 2011-07-29
1985 2011-07-27 271,207 -1,035 6.98 3,884,575 10,305,866 38.00 2011-07-25
1986 2011-07-25 272,242 -125 7.01 3,884,575 10,671,886 39.20 2011-07-21
1987 2011-07-07 272,367 -500 7.01 3,884,575 10,349,946 38.00 2011-07-05
1988 2011-06-27 272,867 75 7.02 3,884,575 9,823,212 36.00 2011-06-23
1989 2011-06-15 272,792 -395 7.02 3,884,575 10,693,446 39.20 2011-06-13
1990 2011-06-14 273,187 275 7.03 3,884,575 10,708,930 39.20 2011-06-10
1991 2011-06-13 272,912 1,015 7.03 3,884,575 12,008,128 44.00 2011-06-09
1992 2011-06-07 271,897 -650 7.00 3,884,575 14,138,644 52.00 2011-06-02
1993 2011-06-03 272,547 200 7.02 3,884,575 14,608,519 53.60 2011-06-01
1994 2011-06-02 272,347 535 7.01 3,884,575 14,488,860 53.20 2011-05-31
1995 2011-06-01 271,812 10 7.00 3,884,575 13,916,774 51.20 2011-05-30
1996 2011-05-27 271,802 -200 7.00 3,884,575 15,764,516 58.00 2011-05-25
1997 2011-05-26 272,002 250 7.00 3,884,575 15,232,112 56.00 2011-05-24
1998 2011-05-19 271,752 10 7.00 3,884,575 16,087,718 59.20 2011-05-17
1999 2011-05-16 271,742 485 7.00 3,884,575 17,174,094 63.20 2011-05-12
2000 2011-05-13 271,257 -150 6.98 3,884,575 15,515,900 57.20 2011-05-11
2001 2011-05-12 271,407 4,795 6.99 3,884,575 16,718,671 61.60 2011-05-09
2002 2011-05-11 266,612 -250 6.86 3,884,575 16,423,299 61.60 2011-05-06
2003 2011-05-06 266,862 725 6.87 3,884,575 15,584,741 58.40 2011-05-04
2004 2011-05-05 266,137 760 6.85 3,884,575 15,435,946 58.00 2011-05-03
2005 2011-05-04 265,377 4,555 6.83 3,884,575 17,514,882 66.00 2011-04-29
2006 2011-05-03 260,822 -14,315 6.71 3,884,575 16,692,608 64.00 2011-04-28
2007 2011-04-29 275,137 9,745 7.08 3,884,575 16,178,056 58.80 2011-04-27
2008 2011-04-28 265,392 2,040 6.83 3,884,575 15,286,579 57.60 2011-04-26
2009 2011-04-27 263,352 -1,600 6.78 3,884,575 13,694,304 52.00 2011-04-21
2010 2011-04-14 264,952 -325 6.82 3,884,575 10,068,176 38.00 2011-04-12
2011 2011-04-13 265,277 230 6.83 3,884,575 10,080,526 38.00 2011-04-11
2012 2011-04-12 265,047 500 6.82 3,884,575 9,859,748 37.20 2011-04-08
2013 2011-04-11 264,547 1,170 6.81 3,884,575 9,841,148 37.20 2011-04-07
2014 2011-03-29 263,377 250 6.78 3,884,575 9,481,572 36.00 2011-03-25
2015 2011-03-28 263,127 -15 6.77 3,884,575 9,893,575 37.60 2011-03-24
2016 2011-03-24 263,142 -80 6.77 3,884,575 9,894,139 37.60 2011-03-22
2017 2011-03-22 263,222 250 6.78 3,884,575 9,791,858 37.20 2011-03-18
2018 2011-03-15 262,972 -250 6.77 3,884,575 9,887,747 37.60 2011-03-11
2019 2011-03-14 263,222 -1,075 6.78 3,884,575 9,897,147 37.60 2011-03-10
2020 2011-03-10 264,297 3,750 6.80 3,884,575 10,571,880 40.00 2011-03-08
2021 2011-03-01 260,547 1,360 6.71 3,884,575 10,317,661 39.60 2011-02-25
2022 2011-02-28 259,187 30 6.67 3,884,575 10,160,130 39.20 2011-02-24
2023 2011-02-25 259,157 250 6.67 3,884,575 10,158,954 39.20 2011-02-23
2024 2011-02-23 258,907 -125 6.67 3,884,575 10,356,280 40.00 2011-02-21
2025 2011-02-21 259,032 -130 6.67 3,884,575 10,775,731 41.60 2011-02-17
2026 2011-02-14 259,162 300 6.67 3,884,575 9,640,826 37.20 2011-02-10
2027 2011-02-08 258,862 50 6.66 3,884,575 12,425,376 48.00 2011-02-01
2028 2011-02-01 258,812 200 6.66 3,884,575 10,973,629 42.40 2011-01-28
2029 2011-01-27 258,612 -750 6.66 3,884,575 11,792,707 45.60 2011-01-25
2030 2011-01-14 259,362 150 6.68 3,884,575 11,100,694 42.80 2011-01-12
2031 2011-01-12 259,212 -125 6.67 3,884,575 11,094,274 42.80 2011-01-10
2032 2011-01-10 259,337 -25 6.68 3,884,575 11,099,624 42.80 2011-01-06
2033 2010-12-30 259,362 -140 6.68 3,884,575 10,893,204 42.00 2010-12-28
2034 2010-12-22 259,502 -50 6.68 3,884,575 11,937,092 46.00 2010-12-20
2035 2010-12-16 259,552 -100 6.68 3,884,575 11,627,930 44.80 2010-12-14
2036 2010-12-14 259,652 -65 6.68 3,884,575 11,632,410 44.80 2010-12-10
2037 2010-12-03 259,717 50 6.69 3,884,575 11,739,208 45.20 2010-12-01
2038 2010-12-02 259,667 -40 6.68 3,884,575 11,633,082 44.80 2010-11-30
2039 2010-12-01 259,707 -250 6.69 3,884,575 12,154,288 46.80 2010-11-29
2040 2010-11-24 259,957 50 6.69 3,884,575 13,205,816 50.80 2010-11-22
2041 2010-11-22 259,907 -3,665 6.69 3,884,575 13,099,313 50.40 2010-11-18
2042 2010-11-19 263,572 -400 6.79 3,884,575 12,124,312 46.00 2010-11-17
2043 2010-11-17 263,972 -115 6.80 3,884,575 13,198,600 50.00 2010-11-15
2044 2010-11-16 264,087 -725 6.80 3,884,575 13,732,524 52.00 2010-11-12
2045 2010-11-15 264,812 -130 6.82 3,884,575 14,193,923 53.60 2010-11-11
2046 2010-11-12 264,942 -490 6.82 3,884,575 13,247,100 50.00 2010-11-10
2047 2010-11-04 265,432 -575 6.83 3,884,575 12,953,082 48.80 2010-11-02
2048 2010-11-03 266,007 -15 6.85 3,884,575 13,193,947 49.60 2010-11-01
2049 2010-11-02 266,022 -500 6.85 3,884,575 13,407,509 50.40 2010-10-29
2050 2010-11-01 266,522 750 6.86 3,884,575 14,498,797 54.40 2010-10-28
2051 2010-10-27 265,772 500 6.84 3,884,575 14,032,762 52.80 2010-10-25
2052 2010-10-25 265,272 -485 6.83 3,884,575 13,900,253 52.40 2010-10-21
2053 2010-10-22 265,757 -320 6.84 3,884,575 13,819,364 52.00 2010-10-20
2054 2010-10-21 266,077 265 6.85 3,884,575 14,581,020 54.80 2010-10-19
2055 2010-10-19 265,812 -225 6.84 3,884,575 14,672,822 55.20 2010-10-15
2056 2010-10-18 266,037 -455 6.85 3,884,575 14,578,828 54.80 2010-10-14
2057 2010-10-15 266,492 500 6.86 3,884,575 13,750,987 51.60 2010-10-13
2058 2010-10-13 265,992 225 6.85 3,884,575 15,321,139 57.60 2010-10-11
2059 2010-10-11 265,767 -1,480 6.84 3,884,575 14,882,952 56.00 2010-10-07
2060 2010-10-08 267,247 -290 6.88 3,884,575 14,752,034 55.20 2010-10-06
2061 2010-10-07 267,537 -2,450 6.89 3,884,575 13,269,835 49.60 2010-10-05
2062 2010-09-30 269,987 -4,375 6.95 3,884,575 13,499,350 50.00 2010-09-28
2063 2010-09-29 274,362 -1,630 7.06 3,884,575 14,266,824 52.00 2010-09-27
2064 2010-09-28 275,992 175 7.10 3,884,575 14,020,394 50.80 2010-09-24
2065 2010-09-27 275,817 -2,370 7.10 3,884,575 13,680,523 49.60 2010-09-22
2066 2010-09-24 278,187 -10 7.16 3,884,575 13,352,976 48.00 2010-09-21
2067 2010-09-22 278,197 -40 7.16 3,884,575 13,798,571 49.60 2010-09-20
2068 2010-09-20 278,237 280 7.16 3,884,575 12,798,902 46.00 2010-09-16
2069 2010-09-17 277,957 -1,925 7.16 3,884,575 13,897,850 50.00 2010-09-15
2070 2010-09-16 279,882 -435 7.20 3,884,575 13,770,194 49.20 2010-09-14
2071 2010-09-15 280,317 1,400 7.22 3,884,575 13,343,089 47.60 2010-09-13
2072 2010-09-14 278,917 -500 7.18 3,884,575 12,830,182 46.00 2010-09-10
2073 2010-09-13 279,417 -225 7.19 3,884,575 13,412,016 48.00 2010-09-09
2074 2010-09-09 279,642 -235 7.20 3,884,575 12,639,818 45.20 2010-09-07
2075 2010-09-08 279,877 -315 7.20 3,884,575 12,090,686 43.20 2010-09-06
2076 2010-09-07 280,192 3,050 7.21 3,884,575 12,552,602 44.80 2010-09-03
2077 2010-09-06 277,142 200 7.13 3,884,575 10,420,539 37.60 2010-09-02
2078 2010-09-03 276,942 1,750 7.13 3,884,575 10,523,796 38.00 2010-09-01
2079 2010-09-02 275,192 40 7.08 3,884,575 11,007,680 40.00 2010-08-31
2080 2010-09-01 275,152 70 7.08 3,884,575 11,556,384 42.00 2010-08-30
2081 2010-08-19 275,082 -250 7.08 3,884,575 12,103,608 44.00 2010-08-17
2082 2010-08-18 275,332 50 7.09 3,884,575 12,224,741 44.40 2010-08-16
2083 2010-08-17 275,282 230 7.09 3,884,575 12,442,746 45.20 2010-08-13
2084 2010-08-12 275,052 -250 7.08 3,884,575 12,542,371 45.60 2010-08-10
2085 2010-08-06 275,302 -50 7.09 3,884,575 12,994,254 47.20 2010-08-04
2086 2010-08-05 275,352 -250 7.09 3,884,575 13,547,318 49.20 2010-08-03
2087 2010-08-04 275,602 395 7.09 3,884,575 13,008,414 47.20 2010-08-02
2088 2010-08-03 275,207 550 7.08 3,884,575 13,209,936 48.00 2010-07-30
2089 2010-08-02 274,657 200 7.07 3,884,575 13,403,262 48.80 2010-07-29
2090 2010-07-26 274,457 250 7.07 3,884,575 13,173,936 48.00 2010-07-22
2091 2010-07-21 274,207 -50 7.06 3,884,575 14,039,398 51.20 2010-07-19
2092 2010-07-20 274,257 125 7.06 3,884,575 14,041,958 51.20 2010-07-16
2093 2010-07-19 274,132 25 7.06 3,884,575 14,474,170 52.80 2010-07-15
2094 2010-07-13 274,107 2,490 7.06 3,884,575 15,240,349 55.60 2010-07-09
2095 2010-07-12 271,617 -145 6.99 3,884,575 15,101,905 55.60 2010-07-08
2096 2010-07-09 271,762 250 7.00 3,884,575 14,675,148 54.00 2010-07-07
2097 2010-07-08 271,512 -1,250 6.99 3,884,575 15,096,067 55.60 2010-07-06
2098 2010-07-02 272,762 3,625 7.02 3,884,575 15,274,672 56.00 2010-06-29
2099 2010-06-30 269,137 -520 6.93 3,884,575 15,717,601 58.40 2010-06-28
2100 2010-06-28 269,657 200 6.94 3,884,575 16,071,557 59.60 2010-06-24
2101 2010-06-25 269,457 245 6.94 3,884,575 15,844,072 58.80 2010-06-23
2102 2010-06-24 269,212 -255 6.93 3,884,575 16,368,090 60.80 2010-06-22
2103 2010-06-23 269,467 -530 6.94 3,884,575 16,491,380 61.20 2010-06-21
2104 2010-06-22 269,997 -145 6.95 3,884,575 15,551,827 57.60 2010-06-18
2105 2010-06-21 270,142 -720 6.95 3,884,575 15,344,066 56.80 2010-06-17
2106 2010-06-15 270,862 175 6.97 3,884,575 15,168,272 56.00 2010-06-11
2107 2010-06-11 270,687 -15 6.97 3,884,575 15,699,846 58.00 2010-06-09
2108 2010-06-07 270,702 -25 6.97 3,884,575 15,051,031 55.60 2010-06-03
2109 2010-06-02 270,727 -5 6.97 3,884,575 15,160,712 56.00 2010-05-31
2110 2010-05-28 270,732 75 6.97 3,884,575 14,078,064 52.00 2010-05-26
2111 2010-05-25 270,657 -2,690 6.97 3,884,575 14,398,952 53.20 2010-05-20
2112 2010-05-19 273,347 175 7.04 3,884,575 16,947,514 62.00 2010-05-17
2113 2010-05-14 273,172 1,000 7.03 3,884,575 18,466,427 67.60 2010-05-12
2114 2010-05-13 272,172 -375 7.01 3,884,575 19,269,778 70.80 2010-05-11
2115 2010-05-10 272,547 2,375 7.02 3,884,575 17,988,102 66.00 2010-05-06
2116 2010-05-07 270,172 -2,245 6.95 3,884,575 19,884,659 73.60 2010-05-05
2117 2010-05-06 272,417 200 7.01 3,884,575 20,921,626 76.80 2010-05-04
2118 2010-05-05 272,217 180 7.01 3,884,575 20,252,945 74.40 2010-05-03
2119 2010-05-03 272,037 805 7.00 3,884,575 21,001,256 77.20 2010-04-29
2120 2010-04-30 271,232 -3,235 6.98 3,884,575 20,179,661 74.40 2010-04-28
2121 2010-04-29 274,467 -2,070 7.07 3,884,575 20,969,279 76.40 2010-04-27
2122 2010-04-28 276,537 -2,645 7.12 3,884,575 22,233,575 80.40 2010-04-26
2123 2010-04-27 279,182 640 7.19 3,884,575 24,344,670 87.20 2010-04-23
2124 2010-04-26 278,542 3,930 7.17 3,884,575 24,511,696 88.00 2010-04-22
2125 2010-04-23 274,612 6,420 7.07 3,884,575 24,165,856 88.00 2010-04-21
2126 2010-04-22 268,192 3,250 6.90 3,884,575 20,060,762 74.80 2010-04-20
2127 2010-04-21 264,942 -1,260 6.82 3,884,575 19,711,685 74.40 2010-04-19
2128 2010-04-20 266,202 -1,935 6.85 3,884,575 19,911,910 74.80 2010-04-16
2129 2010-04-19 268,137 -1,445 6.90 3,884,575 18,555,080 69.20 2010-04-15
2130 2010-04-16 269,582 -925 6.94 3,884,575 16,390,586 60.80 2010-04-14
2131 2010-04-14 270,507 -755 6.96 3,884,575 16,446,826 60.80 2010-04-12
2132 2010-04-13 271,262 -715 6.98 3,884,575 16,167,215 59.60 2010-04-09
2133 2010-04-12 271,977 -955 7.00 3,884,575 15,883,457 58.40 2010-04-08
2134 2010-04-09 272,932 -600 7.03 3,884,575 15,830,056 58.00 2010-04-07
2135 2010-04-01 273,532 165 7.04 3,884,575 16,740,158 61.20 2010-03-30
2136 2010-03-31 273,367 500 7.04 3,884,575 16,730,060 61.20 2010-03-29
2137 2010-03-30 272,867 -1,295 7.02 3,884,575 17,463,488 64.00 2010-03-26
2138 2010-03-29 274,162 -125 7.06 3,884,575 18,972,010 69.20 2010-03-25
2139 2010-03-25 274,287 -870 7.06 3,884,575 16,128,076 58.80 2010-03-23
2140 2010-03-24 275,157 865 7.08 3,884,575 16,069,169 58.40 2010-03-22
2141 2010-03-23 274,292 -25 7.06 3,884,575 15,470,069 56.40 2010-03-19
2142 2010-03-22 274,317 -250 7.06 3,884,575 15,471,479 56.40 2010-03-18
2143 2010-03-18 274,567 2,775 7.07 3,884,575 15,705,232 57.20 2010-03-16
2144 2010-03-17 271,792 700 7.00 3,884,575 15,981,370 58.80 2010-03-15
2145 2010-03-16 271,092 -650 6.98 3,884,575 15,614,899 57.60 2010-03-12
2146 2010-03-15 271,742 -1,000 7.00 3,884,575 15,761,036 58.00 2010-03-11
2147 2010-03-12 272,742 510 7.02 3,884,575 15,491,746 56.80 2010-03-10
2148 2010-03-11 272,232 1,250 7.01 3,884,575 16,116,134 59.20 2010-03-09
2149 2010-03-10 270,982 1,570 6.98 3,884,575 15,391,778 56.80 2010-03-08
2150 2010-03-09 269,412 500 6.94 3,884,575 14,440,483 53.60 2010-03-05
2151 2010-03-08 268,912 -21,155 6.92 3,884,575 14,198,554 52.80 2010-03-04
2152 2010-03-04 290,067 -3,650 7.47 3,884,575 16,243,752 56.00 2010-03-02
2153 2010-02-24 293,717 50 7.56 3,884,575 17,035,586 58.00 2010-02-22
2154 2010-02-12 293,667 -80 7.56 3,884,575 17,150,153 58.40 2010-02-10
2155 2010-02-08 293,747 125 7.56 3,884,575 15,979,837 54.40 2010-02-04
2156 2010-02-05 293,622 250 7.56 3,884,575 16,325,383 55.60 2010-02-03
2157 2010-02-02 293,372 500 7.55 3,884,575 16,428,832 56.00 2010-01-29
2158 2010-01-29 292,872 500 7.54 3,884,575 16,283,683 55.60 2010-01-27
2159 2010-01-28 292,372 295 7.53 3,884,575 16,957,576 58.00 2010-01-26
2160 2010-01-26 292,077 210 7.52 3,884,575 17,290,958 59.20 2010-01-22
2161 2010-01-25 291,867 530 7.51 3,884,575 18,796,235 64.40 2010-01-21
2162 2010-01-21 291,337 375 7.50 3,884,575 19,810,916 68.00 2010-01-19
2163 2010-01-20 290,962 -400 7.49 3,884,575 19,203,492 66.00 2010-01-18
2164 2010-01-19 291,362 -525 7.50 3,884,575 18,763,713 64.40 2010-01-15
2165 2010-01-18 291,887 400 7.51 3,884,575 18,330,504 62.80 2010-01-14
2166 2010-01-15 291,487 -225 7.50 3,884,575 17,722,410 60.80 2010-01-13
2167 2010-01-14 291,712 -50 7.51 3,884,575 18,436,198 63.20 2010-01-12
2168 2010-01-13 291,762 -350 7.51 3,884,575 17,272,310 59.20 2010-01-11
2169 2010-01-12 292,112 -1,290 7.52 3,884,575 17,526,720 60.00 2010-01-08
2170 2009-12-30 293,402 -50 7.55 3,884,575 17,956,202 61.20 2009-12-28
2171 2009-12-29 293,452 -145 7.55 3,884,575 17,959,262 61.20 2009-12-23
2172 2009-12-28 293,597 1,000 7.56 3,884,575 17,380,942 59.20 2009-12-22
2173 2009-12-21 292,597 2,000 7.53 3,884,575 16,970,626 58.00 2009-12-17
2174 2009-12-17 290,597 -445 7.48 3,884,575 18,017,014 62.00 2009-12-15
2175 2009-12-16 291,042 4,550 7.49 3,884,575 17,811,770 61.20 2009-12-14
2176 2009-12-11 286,492 1,845 7.38 3,884,575 18,679,278 65.20 2009-12-09
2177 2009-12-09 284,647 -185 7.33 3,884,575 19,697,572 69.20 2009-12-07
2178 2009-12-08 284,832 -1,210 7.33 3,884,575 19,140,710 67.20 2009-12-04
2179 2009-12-04 286,042 -2,080 7.36 3,884,575 17,963,438 62.80 2009-12-02
2180 2009-12-03 288,122 50 7.42 3,884,575 18,439,808 64.00 2009-12-01
2181 2009-12-01 288,072 285 7.42 3,884,575 16,132,032 56.00 2009-11-27
2182 2009-11-30 287,787 2,500 7.41 3,884,575 17,842,794 62.00 2009-11-26
2183 2009-11-27 285,287 -650 7.34 3,884,575 17,916,024 62.80 2009-11-25
2184 2009-11-25 285,937 -100 7.36 3,884,575 19,329,341 67.60 2009-11-23
2185 2009-11-24 286,037 -250 7.36 3,884,575 18,306,368 64.00 2009-11-20
2186 2009-11-23 286,287 -2,105 7.37 3,884,575 18,665,912 65.20 2009-11-19
2187 2009-11-18 288,392 690 7.42 3,884,575 20,302,797 70.40 2009-11-16
2188 2009-11-13 287,702 400 7.41 3,884,575 18,528,009 64.40 2009-11-11
2189 2009-11-12 287,302 -125 7.40 3,884,575 18,961,932 66.00 2009-11-10
2190 2009-11-11 287,427 -250 7.40 3,884,575 20,464,802 71.20 2009-11-09
2191 2009-11-10 287,677 1,505 7.41 3,884,575 19,216,824 66.80 2009-11-06
2192 2009-11-09 286,172 2,660 7.37 3,884,575 19,574,165 68.40 2009-11-05
2193 2009-11-04 283,512 1,400 7.30 3,884,575 16,216,886 57.20 2009-11-02
2194 2009-11-03 282,112 -900 7.26 3,884,575 16,362,496 58.00 2009-10-30
2195 2009-11-02 283,012 6,055 7.29 3,884,575 16,414,696 58.00 2009-10-29
2196 2009-10-29 276,957 500 7.13 3,884,575 16,395,854 59.20 2009-10-27
2197 2009-10-28 276,457 105 7.12 3,884,575 17,250,917 62.40 2009-10-23
2198 2009-10-27 276,352 1,075 7.11 3,884,575 17,023,283 61.60 2009-10-22
2199 2009-10-22 275,277 -150 7.09 3,884,575 15,855,955 57.60 2009-10-20
2200 2009-10-21 275,427 -150 7.09 3,884,575 15,974,766 58.00 2009-10-19
2201 2009-10-20 275,577 500 7.09 3,884,575 15,763,004 57.20 2009-10-16
2202 2009-10-19 275,077 -75 7.08 3,884,575 16,504,620 60.00 2009-10-15
2203 2009-10-13 275,152 740 7.08 3,884,575 16,839,302 61.20 2009-10-09
2204 2009-10-12 274,412 2,815 7.06 3,884,575 17,123,309 62.40 2009-10-08
2205 2009-10-09 271,597 4,210 6.99 3,884,575 17,382,208 64.00 2009-10-07
2206 2009-10-08 267,387 5 6.88 3,884,575 16,684,949 62.40 2009-10-06
2207 2009-10-07 267,382 270 6.88 3,884,575 17,647,212 66.00 2009-10-05
2208 2009-10-06 267,112 -75 6.88 3,884,575 17,202,013 64.40 2009-10-02
2209 2009-10-05 267,187 50 6.88 3,884,575 17,741,217 66.40 2009-09-30
2210 2009-10-02 267,137 -15 6.88 3,884,575 17,524,187 65.60 2009-09-29
2211 2009-09-29 267,152 -1,825 6.88 3,884,575 19,555,526 73.20 2009-09-25
2212 2009-09-28 268,977 1,305 6.92 3,884,575 16,676,574 62.00 2009-09-24
2213 2009-09-24 267,672 1,050 6.89 3,884,575 17,131,008 64.00 2009-09-22
2214 2009-09-23 266,622 -1,285 6.86 3,884,575 17,063,808 64.00 2009-09-21
2215 2009-09-21 267,907 125 6.90 3,884,575 18,646,327 69.60 2009-09-17
2216 2009-09-18 267,782 -1,075 6.89 3,884,575 18,637,627 69.60 2009-09-16
2217 2009-09-15 268,857 -150 6.92 3,884,575 19,142,618 71.20 2009-09-11
2218 2009-09-14 269,007 -1,250 6.93 3,884,575 18,722,887 69.60 2009-09-10
2219 2009-09-11 270,257 1,000 6.96 3,884,575 18,161,270 67.20 2009-09-09
2220 2009-09-10 269,257 1,850 6.93 3,884,575 18,740,287 69.60 2009-09-08
2221 2009-09-09 267,407 4,530 6.88 3,884,575 18,932,416 70.80 2009-09-07
2222 2009-09-08 262,877 2,930 6.77 3,884,575 18,611,692 70.80 2009-09-04
2223 2009-09-07 259,947 -410 6.69 3,884,575 18,300,269 70.40 2009-09-03
2224 2009-09-04 260,357 570 6.70 3,884,575 15,100,706 58.00 2009-09-02
2225 2009-09-03 259,787 645 6.69 3,884,575 15,587,220 60.00 2009-09-01
2226 2009-09-02 259,142 625 6.67 3,884,575 16,896,058 65.20 2009-08-31
2227 2009-09-01 258,517 265 6.65 3,884,575 17,268,936 66.80 2009-08-28
2228 2009-08-31 258,252 300 6.65 3,884,575 17,974,339 69.60 2009-08-27
2229 2009-08-28 257,952 3,535 6.64 3,884,575 18,572,544 72.00 2009-08-26
2230 2009-08-27 254,417 150 6.55 3,884,575 18,012,724 70.80 2009-08-25
2231 2009-08-26 254,267 2,050 6.55 3,884,575 18,408,931 72.40 2009-08-24
2232 2009-08-25 252,217 -55 6.49 3,884,575 17,957,850 71.20 2009-08-21
2233 2009-08-24 252,272 -1,005 6.49 3,884,575 19,071,763 75.60 2009-08-20
2234 2009-08-21 253,277 -250 6.52 3,884,575 19,147,741 75.60 2009-08-19
2235 2009-08-20 253,527 305 6.53 3,884,575 19,268,052 76.00 2009-08-18
2236 2009-08-19 253,222 350 6.52 3,884,575 19,548,738 77.20 2009-08-17
2237 2009-08-17 252,872 -2,000 6.51 3,884,575 23,061,926 91.20 2009-08-13
2238 2009-08-14 254,872 -575 6.56 3,884,575 22,530,685 88.40 2009-08-12
2239 2009-08-13 255,447 250 6.58 3,884,575 22,581,515 88.40 2009-08-11
2240 2009-08-11 255,197 -75 6.57 3,884,575 22,763,572 89.20 2009-08-07
2241 2009-08-10 255,272 -485 6.57 3,884,575 23,587,133 92.40 2009-08-06
2242 2009-08-07 255,757 -105 6.58 3,884,575 23,938,855 93.60 2009-08-05
2243 2009-08-05 255,862 6,835 6.59 3,884,575 24,051,028 94.00 2009-08-03
2244 2009-08-04 249,027 -290 6.41 3,884,575 24,205,424 97.20 2009-07-31
2245 2009-08-03 249,317 90 6.42 3,884,575 23,336,071 93.60 2009-07-30
2246 2009-07-31 249,227 -185 6.42 3,884,575 24,324,555 97.60 2009-07-29
2247 2009-07-30 249,412 2,845 6.50 3,834,575 23,943,552 96.00 2009-07-28
2248 2009-07-29 246,567 -450 6.43 3,834,575 25,149,834 102.0 2009-07-27
2249 2009-07-28 247,017 20 6.44 3,834,575 23,713,632 96.00 2009-07-24
2250 2009-07-27 246,997 -3,830 6.44 3,834,575 24,205,706 98.00 2009-07-23
2251 2009-07-24 250,827 660 6.54 3,834,575 23,377,076 93.20 2009-07-22
2252 2009-07-23 250,167 500 6.52 3,834,575 22,515,030 90.00 2009-07-21
2253 2009-07-22 249,667 250 6.51 3,834,575 23,568,565 94.40 2009-07-20
2254 2009-07-21 249,417 -100 6.50 3,834,575 23,046,131 92.40 2009-07-17
2255 2009-07-20 249,517 85 6.51 3,834,575 22,755,950 91.20 2009-07-16
2256 2009-07-17 249,432 1,630 6.50 3,834,575 22,349,107 89.60 2009-07-15
2257 2009-07-16 247,802 1,690 6.46 3,834,575 20,716,247 83.60 2009-07-14
2258 2009-07-15 246,112 -1,430 6.42 3,834,575 21,165,632 86.00 2009-07-13
2259 2009-07-14 247,542 -275 6.46 3,834,575 22,278,780 90.00 2009-07-10
2260 2009-07-13 247,817 -995 6.46 3,834,575 22,600,910 91.20 2009-07-09
2261 2009-07-10 248,812 55 6.49 3,834,575 23,388,328 94.00 2009-07-08
2262 2009-07-09 248,757 3,165 6.49 3,834,575 23,482,661 94.40 2009-07-07
2263 2009-07-08 245,592 110 6.40 3,834,575 25,541,568 104.0 2009-07-06
2264 2009-07-07 245,482 215 6.40 3,834,575 24,548,200 100.0 2009-07-03
2265 2009-07-06 245,267 1,375 6.40 3,834,575 24,526,700 100.0 2009-07-02
2266 2009-07-03 243,892 1,570 6.36 3,834,575 28,291,472 116.0 2009-06-30
2267 2009-07-02 242,322 -1,565 6.32 3,834,575 30,532,572 126.0 2009-06-29
2268 2009-06-30 243,887 165 6.36 3,834,575 29,266,440 120.0 2009-06-26
2269 2009-06-29 243,722 250 6.36 3,834,575 28,271,752 116.0 2009-06-25
2270 2009-06-26 243,472 -1,075 6.35 3,834,575 28,729,696 118.0 2009-06-24
2271 2009-06-25 244,547 -1,240 6.38 3,834,575 28,367,452 116.0 2009-06-23
2272 2009-06-24 245,787 1,010 6.41 3,834,575 31,952,310 130.0 2009-06-22
2273 2009-06-23 244,777 1,425 6.38 3,834,575 31,331,456 128.0 2009-06-19
2274 2009-06-22 243,352 5,205 6.35 3,834,575 31,635,760 130.0 2009-06-18
2275 2009-06-19 238,147 745 6.21 3,834,575 28,101,346 118.0 2009-06-17
2276 2009-06-18 237,402 -1,410 6.19 3,834,575 26,589,024 112.0 2009-06-16
2277 2009-06-17 238,812 -1,960 6.23 3,834,575 28,657,440 120.0 2009-06-15
2278 2009-06-16 240,772 1,305 6.28 3,834,575 30,818,816 128.0 2009-06-12
2279 2009-06-15 239,467 790 6.24 3,834,575 29,693,908 124.0 2009-06-11
2280 2009-06-12 238,677 1,220 6.22 3,834,575 30,550,656 128.0 2009-06-10
2281 2009-06-11 237,457 -6,650 6.19 3,834,575 29,444,668 124.0 2009-06-09
2282 2009-06-10 244,107 9,985 6.37 3,834,575 29,292,840 120.0 2009-06-08
2283 2009-06-09 234,122 4,235 6.11 3,834,575 21,070,980 90.00 2009-06-05
2284 2009-06-08 229,887 760 6.00 3,834,575 19,310,508 84.00 2009-06-04
2285 2009-06-05 229,127 6,950 5.98 3,834,575 19,796,573 86.40 2009-06-03
2286 2009-06-04 222,177 5,815 5.79 3,834,575 19,729,318 88.80 2009-06-02
2287 2009-06-03 216,362 2,500 5.64 3,834,575 18,520,587 85.60 2009-06-01
2288 2009-06-02 213,862 715 5.58 3,834,575 16,852,326 78.80 2009-05-29
2289 2009-06-01 213,147 755 5.56 3,834,575 15,346,584 72.00 2009-05-27
2290 2009-05-29 212,392 830 5.54 3,834,575 14,782,483 69.60 2009-05-26
2291 2009-05-27 211,562 285 5.52 3,834,575 14,893,965 70.40 2009-05-25
2292 2009-05-26 211,277 5,275 5.51 3,834,575 15,211,944 72.00 2009-05-22
2293 2009-05-25 206,002 -33,895 5.37 3,834,575 15,491,350 75.20 2009-05-21
2294 2009-05-22 239,897 2,745 6.26 3,834,575 16,888,749 70.40 2009-05-20
2295 2009-05-21 237,152 1,555 6.18 3,834,575 17,644,109 74.40 2009-05-19
2296 2009-05-20 235,597 4,630 6.14 3,834,575 16,397,551 69.60 2009-05-18
2297 2009-05-19 230,967 -1,075 6.02 3,834,575 14,781,888 64.00 2009-05-15
2298 2009-05-18 232,042 265 6.05 3,834,575 12,808,718 55.20 2009-05-14
2299 2009-05-15 231,777 2,755 6.04 3,834,575 12,052,404 52.00 2009-05-13
2300 2009-05-14 229,022 160 5.97 3,834,575 11,909,144 52.00 2009-05-12
2301 2009-05-13 228,862 -45 5.97 3,834,575 11,900,824 52.00 2009-05-11
2302 2009-05-12 228,907 -375 5.97 3,834,575 11,445,350 50.00 2009-05-08
2303 2009-05-11 229,282 -12,900 5.98 3,834,575 11,922,664 52.00 2009-05-07
2304 2009-05-08 242,182 -2,880 6.32 3,834,575 13,368,446 55.20 2009-05-06
2305 2009-05-07 245,062 5,355 6.39 3,834,575 12,547,174 51.20 2009-05-05
2306 2009-05-06 239,707 -500 6.25 3,834,575 11,697,702 48.80 2009-05-04
2307 2009-05-05 240,207 -225 6.26 3,834,575 10,376,942 43.20 2009-04-30
2308 2009-05-04 240,432 -9,700 6.27 3,834,575 10,867,526 45.20 2009-04-29
2309 2009-04-30 250,132 3,000 6.52 3,834,575 11,005,808 44.00 2009-04-28
2310 2009-04-29 247,132 -75 6.44 3,834,575 12,257,747 49.60 2009-04-27
2311 2009-04-28 247,207 500 6.45 3,834,575 13,349,178 54.00 2009-04-24
2312 2009-04-27 246,707 -500 6.43 3,834,575 13,618,226 55.20 2009-04-23
2313 2009-04-24 247,207 45 6.45 3,834,575 14,634,654 59.20 2009-04-22
2314 2009-04-23 247,162 -3,540 6.45 3,834,575 13,841,072 56.00 2009-04-21
2315 2009-04-22 250,702 9,765 6.54 3,834,575 17,047,736 68.00 2009-04-20
2316 2009-04-21 240,937 -175 6.28 3,834,575 9,733,855 40.40 2009-04-17
2317 2009-04-20 241,112 2,200 6.29 3,834,575 9,644,480 40.00 2009-04-16
2318 2009-04-17 238,912 750 6.23 3,834,575 9,556,480 40.00 2009-04-15
2319 2009-04-16 238,162 1,000 6.21 3,834,575 9,907,539 41.60 2009-04-14
2320 2009-04-15 237,162 2,500 6.18 3,834,575 9,676,210 40.80 2009-04-09
2321 2009-04-14 234,662 5,250 6.12 3,834,575 9,574,210 40.80 2009-04-08
2322 2009-04-09 229,412 140 5.98 3,834,575 9,360,010 40.80 2009-04-07
2323 2009-04-07 229,272 80 5.98 3,834,575 8,895,754 38.80 2009-04-03
2324 2009-04-06 229,192 450 5.98 3,834,575 8,525,942 37.20 2009-04-02
2325 2009-04-02 228,742 150 5.97 3,834,575 8,234,712 36.00 2009-03-31
2326 2009-04-01 228,592 125 5.96 3,834,575 8,320,749 36.40 2009-03-30
2327 2009-03-31 228,467 2,160 5.96 3,834,575 8,864,520 38.80 2009-03-27
2328 2009-03-30 226,307 4,000 5.90 3,834,575 9,142,803 40.40 2009-03-26
2329 2009-03-27 222,307 135 5.80 3,834,575 8,003,052 36.00 2009-03-25
2330 2009-03-25 222,172 250 5.79 3,834,575 8,264,798 37.20 2009-03-23
2331 2009-03-24 221,922 545 5.79 3,834,575 7,989,192 36.00 2009-03-20
2332 2009-03-20 221,377 -20 5.77 3,834,575 8,677,978 39.20 2009-03-18
2333 2009-03-17 221,397 100 5.77 3,834,575 9,121,556 41.20 2009-03-13
2334 2009-03-16 221,297 -185 5.77 3,834,575 9,825,587 44.40 2009-03-12
2335 2009-03-13 221,482 -495 5.78 3,834,575 8,859,280 40.00 2009-03-11
2336 2009-03-12 221,977 3,500 5.79 3,834,575 8,612,708 38.80 2009-03-10
2337 2009-03-11 218,477 50 5.70 3,834,575 9,176,034 42.00 2009-03-09
2338 2009-03-10 218,427 1,850 5.70 3,834,575 8,999,192 41.20 2009-03-06
2339 2009-03-09 216,577 -485 5.65 3,834,575 9,702,650 44.80 2009-03-05
2340 2009-03-06 217,062 5,150 5.66 3,834,575 8,595,655 39.60 2009-03-04
2341 2009-03-04 211,912 -750 5.53 3,834,575 8,900,304 42.00 2009-03-02
2342 2009-03-03 212,662 1,875 5.55 3,834,575 9,272,063 43.60 2009-02-27
2343 2009-02-26 210,787 -3,250 5.50 3,834,575 7,166,758 34.00 2009-02-24
2344 2009-02-24 214,037 -19,910 5.58 3,834,575 7,876,562 36.80 2009-02-20
2345 2009-02-20 233,947 -250 6.10 3,834,575 8,796,407 37.60 2009-02-18
2346 2009-02-19 234,197 -625 6.11 3,834,575 8,899,486 38.00 2009-02-17
2347 2009-02-11 234,822 -125 6.12 3,834,575 8,453,592 36.00 2009-02-09
2348 2009-02-02 234,947 145 6.13 3,834,575 8,458,092 36.00 2009-01-29
2349 2009-01-23 234,802 1,375 6.12 3,834,575 8,452,872 36.00 2009-01-21
2350 2009-01-22 233,427 1,145 6.09 3,834,575 8,776,855 37.60 2009-01-20
2351 2009-01-21 232,282 -500 6.06 3,834,575 8,269,239 35.60 2009-01-19
2352 2009-01-20 232,782 1,335 6.07 3,834,575 8,566,378 36.80 2009-01-16
2353 2009-01-19 231,447 5,460 6.04 3,834,575 8,332,092 36.00 2009-01-15
2354 2009-01-14 225,987 -50 5.89 3,834,575 9,310,664 41.20 2009-01-12
2355 2009-01-12 226,037 125 5.89 3,834,575 10,216,872 45.20 2009-01-08
2356 2009-01-08 225,912 250 5.89 3,834,575 10,843,776 48.00 2009-01-06
2357 2009-01-06 225,662 2,200 5.88 3,834,575 9,658,334 42.80 2009-01-02
2358 2009-01-05 223,462 -200 5.83 3,834,575 10,726,176 48.00 2008-12-30
2359 2009-01-02 223,662 -30 5.83 3,834,575 9,393,804 42.00 2008-12-29
2360 2008-12-30 223,692 -50 5.83 3,834,575 10,289,832 46.00 2008-12-23
2361 2008-12-29 223,742 615 5.83 3,834,575 9,218,170 41.20 2008-12-22
2362 2008-12-23 223,127 -795 5.82 3,834,575 10,353,093 46.40 2008-12-19
2363 2008-12-17 223,922 -12,850 5.84 3,834,575 11,196,100 50.00 2008-12-15
2364 2008-12-16 236,772 -180 6.17 3,834,575 12,312,144 52.00 2008-12-12
2365 2008-12-15 236,952 -175 6.18 3,834,575 12,890,189 54.40 2008-12-11
2366 2008-12-12 237,127 -25 6.18 3,834,575 10,243,886 43.20 2008-12-10
2367 2008-12-10 237,152 3,375 6.18 3,834,575 11,288,435 47.60 2008-12-08
2368 2008-12-09 233,777 125 6.10 3,834,575 11,127,785 47.60 2008-12-05
2369 2008-12-08 233,652 1,285 6.09 3,834,575 8,411,472 36.00 2008-12-04
2370 2008-12-05 232,367 -1,905 6.06 3,834,575 8,365,212 36.00 2008-12-03
2371 2008-11-28 234,272 250 6.11 3,834,575 8,433,792 36.00 2008-11-26
2372 2008-11-20 234,022 300 6.10 3,834,575 8,424,792 36.00 2008-11-18
2373 2008-11-19 233,722 615 6.10 3,834,575 8,600,970 36.80 2008-11-17
2374 2008-11-18 233,107 375 6.08 3,834,575 9,510,766 40.80 2008-11-14
2375 2008-11-17 232,732 1,150 6.07 3,834,575 9,123,094 39.20 2008-11-13
2376 2008-11-14 231,582 300 6.04 3,834,575 8,985,382 38.80 2008-11-12
2377 2008-11-13 231,282 5,975 6.03 3,834,575 8,973,742 38.80 2008-11-11
2378 2008-11-12 225,307 100 5.88 3,834,575 10,544,368 46.80 2008-11-10
2379 2008-11-11 225,207 595 5.87 3,834,575 10,809,936 48.00 2008-11-07
2380 2008-11-10 224,612 1,840 5.86 3,834,575 10,332,152 46.00 2008-11-06
2381 2008-11-07 222,772 4,655 5.81 3,834,575 13,455,429 60.40 2008-11-05
2382 2008-11-06 218,117 600 5.69 3,834,575 12,650,786 58.00 2008-11-04
2383 2008-11-05 217,517 325 5.67 3,834,575 10,788,843 49.60 2008-11-03
2384 2008-11-04 217,192 1,625 5.66 3,834,575 11,033,354 50.80 2008-10-31
2385 2008-11-03 215,567 1,475 5.62 3,834,575 8,622,680 40.00 2008-10-30
2386 2008-10-31 214,092 -1,645 5.58 3,834,575 6,850,944 32.00 2008-10-29
2387 2008-10-30 215,737 -10,245 5.63 3,834,575 6,903,584 32.00 2008-10-28
2388 2008-10-29 225,982 -2,620 5.89 3,834,575 9,129,673 40.40 2008-10-27
2389 2008-10-28 228,602 500 5.96 3,834,575 16,459,344 72.00 2008-10-24
2390 2008-10-24 228,102 -730 5.95 3,834,575 20,529,180 90.00 2008-10-22
2391 2008-10-23 228,832 -1,025 5.97 3,834,575 22,059,405 96.40 2008-10-21
2392 2008-10-22 229,857 350 5.99 3,834,575 22,342,100 97.20 2008-10-20
2393 2008-10-15 229,507 765 5.99 3,834,575 22,950,700 100.0 2008-10-13
2394 2008-10-14 228,742 -225 5.97 3,834,575 22,782,703 99.60 2008-10-10
2395 2008-10-13 228,967 -260 5.97 3,834,575 26,102,238 114.0 2008-10-09
2396 2008-10-10 229,227 -130 5.98 3,834,575 24,756,516 108.0 2008-10-08
2397 2008-10-09 229,357 645 5.98 3,834,575 29,357,696 128.0 2008-10-06
2398 2008-10-08 228,712 750 5.96 3,834,575 31,562,256 138.0 2008-10-03
2399 2008-10-06 227,962 315 5.94 3,834,575 31,914,680 140.0 2008-10-02
2400 2008-10-03 227,647 -28,609 5.94 3,834,575 30,049,404 132.0 2008-09-30
2401 2008-10-02 256,256 375 6.68 3,834,575 33,313,280 130.0 2008-09-29
2402 2008-09-30 255,881 125 6.67 3,834,575 33,776,292 132.0 2008-09-26
2403 2008-09-29 255,756 -125 6.67 3,834,575 34,782,816 136.0 2008-09-25
2404 2008-09-23 255,881 29,359 6.67 3,834,575 33,264,530 130.0 2008-09-19
2405 2008-09-22 226,522 395 5.91 3,834,575 24,917,420 110.0 2008-09-18
2406 2008-09-18 226,127 -55 5.90 3,834,575 30,301,018 134.0 2008-09-16
2407 2008-09-16 226,182 -24,575 5.90 3,834,575 36,189,120 160.0 2008-09-11
2408 2008-09-12 250,757 -50 6.54 3,834,575 40,121,120 160.0 2008-09-10
2409 2008-09-10 250,807 -1,930 6.54 3,834,575 40,630,734 162.0 2008-09-08
2410 2008-09-09 252,737 -885 6.59 3,834,575 45,492,660 180.0 2008-09-05
2411 2008-09-08 253,622 2,775 6.61 3,834,575 52,753,376 208.0 2008-09-04
2412 2008-09-05 250,847 -50 6.54 3,834,575 56,189,728 224.0 2008-09-03
2413 2008-09-04 250,897 1,240 6.54 3,834,575 56,200,928 224.0 2008-09-02
2414 2008-09-03 249,657 235 6.51 3,834,575 58,919,052 236.0 2008-09-01
2415 2008-09-02 249,422 -155 6.50 3,834,575 57,865,904 232.0 2008-08-29
2416 2008-09-01 249,577 350 6.51 3,834,575 59,898,480 240.0 2008-08-28
2417 2008-08-29 249,227 -525 6.50 3,834,575 59,814,480 240.0 2008-08-27
2418 2008-08-28 249,752 -40 6.51 3,834,575 59,940,480 240.0 2008-08-26
2419 2008-08-27 249,792 100 6.51 3,834,575 59,950,080 240.0 2008-08-25
2420 2008-08-26 249,692 -3,430 6.51 3,834,575 63,921,152 256.0 2008-08-21
2421 2008-08-25 253,122 10 6.60 3,834,575 68,849,184 272.0 2008-08-20
2422 2008-08-21 253,112 -230 6.60 3,834,575 69,858,912 276.0 2008-08-19
2423 2008-08-20 253,342 -63,930 6.61 3,834,575 70,935,760 280.0 2008-08-18
2424 2008-08-19 317,272 -2,040 8.27 3,834,575 88,836,160 280.0 2008-08-15
2425 2008-08-18 319,312 -3,660 8.33 3,834,575 90,684,608 284.0 2008-08-14
2426 2008-08-15 322,972 140 8.42 3,834,575 98,183,488 304.0 2008-08-13
2427 2008-08-14 322,832 -975 8.42 3,834,575 100,723,584 312.0 2008-08-12
2428 2008-08-13 323,807 -25 8.44 3,834,575 104,913,468 324.0 2008-08-11
2429 2008-08-12 323,832 -125 8.45 3,834,575 108,807,552 336.0 2008-08-08
2430 2008-08-11 323,957 -1,310 8.45 3,834,575 108,849,552 336.0 2008-08-07
2431 2008-08-08 325,267 3,145 8.48 3,834,575 111,891,848 344.0 2008-08-05
2432 2008-08-07 322,122 -475 8.40 3,834,575 113,386,944 352.0 2008-08-04
2433 2008-08-05 322,597 250 8.41 3,834,575 110,973,368 344.0 2008-08-01
2434 2008-08-04 322,347 -145 8.41 3,834,575 108,308,592 336.0 2008-07-31
2435 2008-08-01 322,492 310 8.41 3,834,575 112,227,216 348.0 2008-07-30
2436 2008-07-31 322,182 50 8.40 3,834,575 109,541,880 340.0 2008-07-29
2437 2008-07-30 322,132 -190 8.40 3,834,575 113,390,464 352.0 2008-07-28
2438 2008-07-29 322,322 -100 8.41 3,834,575 113,457,344 352.0 2008-07-25
2439 2008-07-28 322,422 -760 8.41 3,834,575 116,071,920 360.0 2008-07-24
2440 2008-07-25 323,182 -375 8.43 3,834,575 115,052,792 356.0 2008-07-23
2441 2008-07-24 323,557 -2,160 8.44 3,834,575 112,597,836 348.0 2008-07-22
2442 2008-07-23 325,717 -510 8.49 3,834,575 110,743,780 340.0 2008-07-21
2443 2008-07-22 326,227 -1,115 8.51 3,834,575 110,917,180 340.0 2008-07-18
2444 2008-07-21 327,342 -585 8.54 3,834,575 112,605,648 344.0 2008-07-17
2445 2008-07-18 327,927 -25 8.55 3,834,575 114,118,596 348.0 2008-07-16
2446 2008-07-17 327,952 790 8.55 3,834,575 110,191,872 336.0 2008-07-15
2447 2008-07-15 327,162 -175 8.53 3,834,575 111,235,080 340.0 2008-07-11
2448 2008-07-14 327,337 -65 8.54 3,834,575 109,985,232 336.0 2008-07-10
2449 2008-07-11 327,402 125 8.54 3,834,575 108,697,464 332.0 2008-07-09
2450 2008-07-10 327,277 -3,785 8.53 3,834,575 108,655,964 332.0 2008-07-08
2451 2008-07-09 331,062 -50 8.63 3,834,575 105,939,840 320.0 2008-07-07
2452 2008-07-08 331,112 -2,675 8.63 3,834,575 103,306,944 312.0 2008-07-04
2453 2008-07-03 333,787 -1,348 8.70 3,834,575 106,811,840 320.0 2008-06-30
2454 2008-07-02 335,135 -275 8.74 3,834,575 105,902,660 316.0 2008-06-27
2455 2008-06-30 335,410 60 8.75 3,834,575 105,989,560 316.0 2008-06-26
2456 2008-06-27 335,350 225 9.31 3,602,075 104,629,200 312.0 2008-06-25
2457 2008-06-26 335,125 -1,005 9.30 3,602,075 105,899,500 316.0 2008-06-24
2458 2008-06-25 336,130 -10,415 9.33 3,602,075 111,595,160 332.0 2008-06-23
2459 2008-06-24 346,545 625 9.62 3,602,075 112,280,580 324.0 2008-06-20
2460 2008-06-23 345,920 125 9.60 3,602,075 107,927,040 312.0 2008-06-19
2461 2008-06-20 345,795 -3,585 9.60 3,602,075 109,271,220 316.0 2008-06-18
2462 2008-06-19 349,380 470 9.70 3,602,075 110,404,080 316.0 2008-06-17
2463 2008-06-18 348,910 -4,115 9.69 3,602,075 111,651,200 320.0 2008-06-16
2464 2008-06-17 353,025 680 9.80 3,602,075 114,380,100 324.0 2008-06-13
2465 2008-06-16 352,345 -435 9.78 3,602,075 118,387,920 336.0 2008-06-12
2466 2008-06-13 352,780 -450 9.79 3,602,075 118,534,080 336.0 2008-06-11
2467 2008-06-12 353,230 -345 9.81 3,602,075 120,098,200 340.0 2008-06-10
2468 2008-06-11 353,575 74,335 9.82 3,602,075 125,872,700 356.0 2008-06-06
2469 2008-06-10 279,240 -4,650 7.75 3,602,075 100,526,400 360.0 2008-06-05
2470 2008-06-06 283,890 204,030 7.88 3,602,075 101,064,840 356.0 2008-06-04
2471 2008-06-03 79,860 2,310 2.22 3,602,075 28,110,720 352.0 2008-05-30
2472 2008-06-02 77,550 -245 2.15 3,602,075 25,436,400 328.0 2008-05-29
2473 2008-05-30 77,795 245 2.16 3,602,075 24,894,400 320.0 2008-05-28
2474 2008-05-29 77,550 -625 2.15 3,602,075 25,126,200 324.0 2008-05-27
2475 2008-05-28 78,175 -1,770 2.17 3,602,075 25,016,000 320.0 2008-05-26
2476 2008-05-27 79,945 -485 2.22 3,602,075 25,902,180 324.0 2008-05-23
2477 2008-05-26 80,430 -975 2.23 3,602,075 25,737,600 320.0 2008-05-22
2478 2008-05-23 81,405 315 2.26 3,602,075 25,398,360 312.0 2008-05-21
2479 2008-05-22 81,090 1,890 2.25 3,602,075 25,300,080 312.0 2008-05-20
2480 2008-05-21 79,200 2,575 2.20 3,602,075 25,977,600 328.0 2008-05-19
2481 2008-05-20 76,625 780 2.13 3,602,075 25,133,000 328.0 2008-05-16
2482 2008-05-19 75,845 -355 2.11 3,602,075 24,877,160 328.0 2008-05-15
2483 2008-05-16 76,200 230 2.12 3,602,075 22,860,000 300.0 2008-05-14
2484 2008-05-15 75,970 885 2.11 3,602,075 20,967,720 276.0 2008-05-13
2485 2008-05-14 75,085 -1,975 2.08 3,602,075 21,023,800 280.0 2008-05-09
2486 2008-05-13 77,060 3,165 2.14 3,602,075 22,809,760 296.0 2008-05-08
2487 2008-05-09 73,895 -620 2.05 3,602,075 19,508,280 264.0 2008-05-07
2488 2008-05-08 74,515 -8,580 2.07 3,602,075 17,287,480 232.0 2008-05-06
2489 2008-05-07 83,095 15 2.31 3,602,075 18,280,900 220.0 2008-05-05
2490 2008-05-06 83,080 -615 2.31 3,602,075 17,280,640 208.0 2008-05-02
2491 2008-05-05 83,695 -315 2.32 3,602,075 16,739,000 200.0 2008-04-30
2492 2008-05-02 84,010 375 2.33 3,602,075 15,289,820 182.0 2008-04-29
2493 2008-04-30 83,635 -1,550 2.32 3,602,075 15,221,570 182.0 2008-04-28
2494 2008-04-29 85,185 -1,210 2.36 3,602,075 16,355,520 192.0 2008-04-25
2495 2008-04-28 86,395 505 2.40 3,602,075 16,415,050 190.0 2008-04-24
2496 2008-04-25 85,890 -105 2.38 3,602,075 16,147,320 188.0 2008-04-23
2497 2008-04-24 85,995 -75 2.39 3,602,075 17,027,010 198.0 2008-04-22
2498 2008-04-23 86,070 -1,595 2.39 3,602,075 17,214,000 200.0 2008-04-21
2499 2008-04-22 87,665 -3,965 2.43 3,602,075 17,883,660 204.0 2008-04-18
2500 2008-04-21 91,630 -220 2.54 3,602,075 18,326,000 200.0 2008-04-17
2501 2008-04-18 91,850 -890 2.55 3,602,075 18,370,000 200.0 2008-04-16
2502 2008-04-17 92,740 365 2.57 3,602,075 18,548,000 200.0 2008-04-15
2503 2008-04-16 92,375 -4,175 2.56 3,602,075 19,214,000 208.0 2008-04-14
2504 2008-04-15 96,550 -3,165 2.68 3,602,075 20,468,600 212.0 2008-04-11
2505 2008-04-14 99,715 -440 2.77 3,602,075 21,937,300 220.0 2008-04-10
2506 2008-04-11 100,155 -520 2.78 3,602,075 22,835,340 228.0 2008-04-09
2507 2008-04-10 100,675 -3,565 2.79 3,602,075 24,162,000 240.0 2008-04-08
2508 2008-04-09 104,240 -2,955 2.89 3,602,075 25,017,600 240.0 2008-04-07
2509 2008-04-08 107,195 100 2.98 3,602,075 25,726,800 240.0 2008-04-03
2510 2008-04-07 107,095 150 2.97 3,602,075 26,131,180 244.0 2008-04-02
2511 2008-04-03 106,945 -250 2.97 3,602,075 26,522,360 248.0 2008-04-01
2512 2008-04-02 107,195 -100 2.98 3,602,075 28,299,480 264.0 2008-03-31
2513 2008-04-01 107,295 -115 2.98 3,602,075 27,467,520 256.0 2008-03-28
2514 2008-03-31 107,410 155 2.98 3,602,075 27,496,960 256.0 2008-03-27
2515 2008-03-28 107,255 25 2.98 3,602,075 28,744,340 268.0 2008-03-26
2516 2008-03-27 107,230 445 2.98 3,602,075 29,595,480 276.0 2008-03-25
2517 2008-03-26 106,785 65 2.96 3,602,075 27,764,100 260.0 2008-03-20
2518 2008-03-25 106,720 720 2.96 3,602,075 25,185,920 236.0 2008-03-19
2519 2008-03-20 106,000 -595 2.94 3,602,075 20,564,000 194.0 2008-03-18
2520 2008-03-19 106,595 760 2.96 3,602,075 23,024,520 216.0 2008-03-17
2521 2008-03-18 105,835 -975 2.94 3,602,075 30,057,140 284.0 2008-03-14
2522 2008-03-17 106,810 185 2.97 3,602,075 33,324,720 312.0 2008-03-13
2523 2008-03-14 106,625 -1,975 2.96 3,602,075 36,679,000 344.0 2008-03-12
2524 2008-03-13 108,600 -1,290 3.01 3,602,075 35,186,400 324.0 2008-03-11
2525 2008-03-12 109,890 135 3.05 3,602,075 43,516,440 396.0 2008-03-10
2526 2008-03-11 109,755 235 3.05 3,602,075 52,682,400 480.0 2008-03-07
2527 2008-03-10 109,520 60 3.04 3,602,075 56,512,320 516.0 2008-03-06
2528 2008-03-07 109,460 20 3.04 3,602,075 58,670,560 536.0 2008-03-05
2529 2008-03-06 109,440 165 3.04 3,602,075 58,222,080 532.0 2008-03-04
2530 2008-03-05 109,275 55 3.03 3,602,075 61,194,000 560.0 2008-03-03
2531 2008-03-04 109,220 -475 3.03 3,602,075 62,036,960 568.0 2008-02-29
2532 2008-03-03 109,695 -55 3.05 3,602,075 64,061,880 584.0 2008-02-28
2533 2008-02-29 109,750 -205 3.05 3,602,075 62,338,000 568.0 2008-02-27
2534 2008-02-28 109,955 345 3.18 3,458,325 62,894,260 572.0 2008-02-26
2535 2008-02-27 109,610 45 3.17 3,458,325 63,573,800 580.0 2008-02-25
2536 2008-02-26 109,565 20 3.17 3,458,325 64,424,220 588.0 2008-02-22
2537 2008-02-25 109,545 6,525 3.17 3,458,325 65,727,000 600.0 2008-02-21
2538 2008-02-22 103,020 -280 2.98 3,458,325 64,696,560 628.0 2008-02-20
2539 2008-02-21 103,300 -1,040 2.99 3,458,325 55,782,000 540.0 2008-02-19
2540 2008-02-20 104,340 -3,760 3.02 3,458,325 57,178,320 548.0 2008-02-18
2541 2008-02-19 108,100 25 3.13 3,458,325 60,536,000 560.0 2008-02-15
2542 2008-02-18 108,075 -10 3.13 3,458,325 63,980,400 592.0 2008-02-14
2543 2008-02-15 108,085 -40 3.13 3,458,325 66,148,020 612.0 2008-02-13
2544 2008-02-14 108,125 5 3.13 3,458,325 65,307,500 604.0 2008-02-12
2545 2008-02-13 108,120 -1,970 3.13 3,458,325 67,466,880 624.0 2008-02-11
2546 2008-02-12 110,090 -815 3.18 3,458,325 65,613,640 596.0 2008-02-05
2547 2008-02-11 110,905 -2,490 3.21 3,458,325 67,873,860 612.0 2008-02-04
2548 2008-02-05 113,395 -55 3.28 3,458,325 70,758,480 624.0 2008-02-01
2549 2008-02-04 113,450 -2,445 3.28 3,458,325 76,692,200 676.0 2008-01-31
2550 2008-02-01 115,895 -50 3.35 3,458,325 81,126,500 700.0 2008-01-30
2551 2008-01-31 115,945 -2,260 3.35 3,458,325 83,016,620 716.0 2008-01-29
2552 2008-01-30 118,205 -15 3.54 3,339,575 86,998,880 736.0 2008-01-28
2553 2008-01-29 118,220 -160 3.54 3,339,575 91,265,840 772.0 2008-01-25
2554 2008-01-25 118,380 205 3.54 3,339,575 85,233,600 720.0 2008-01-23
2555 2008-01-24 118,175 480 3.54 3,339,575 86,504,100 732.0 2008-01-22
2556 2008-01-23 117,695 790 3.52 3,339,575 92,743,660 788.0 2008-01-21
2557 2008-01-22 116,905 -585 3.50 3,339,575 92,588,760 792.0 2008-01-18
2558 2008-01-21 117,490 -95 3.52 3,339,575 93,992,000 800.0 2008-01-17
2559 2008-01-18 117,585 40 3.52 3,339,575 91,716,300 780.0 2008-01-16
2560 2008-01-17 117,545 -245 3.52 3,339,575 99,678,160 848.0 2008-01-15
2561 2008-01-16 117,790 1,160 3.53 3,339,575 103,655,200 880.0 2008-01-14
2562 2008-01-15 116,630 245 3.49 3,339,575 101,701,360 872.0 2008-01-11
2563 2008-01-14 116,385 90 3.49 3,339,575 106,608,660 916.0 2008-01-10
2564 2008-01-11 116,295 65 3.48 3,339,575 109,317,300 940.0 2008-01-09
2565 2008-01-10 116,230 260 3.48 3,339,575 112,975,560 972.0 2008-01-08
2566 2008-01-09 115,970 -70 3.47 3,339,575 113,650,600 980.0 2008-01-07
2567 2008-01-08 116,040 485 3.47 3,339,575 111,398,400 960.0 2008-01-04
2568 2008-01-07 115,555 -2,270 3.46 3,339,575 109,083,920 944.0 2008-01-03
2569 2008-01-04 117,825 -125 3.53 3,339,575 111,226,800 944.0 2008-01-02
2570 2008-01-03 117,950 55 3.53 3,339,575 110,401,200 936.0 2007-12-28
2571 2008-01-02 117,895 44,665 3.89 3,027,075 112,707,620 956.0 2007-12-27
2572 2007-12-27 73,230 310 2.42 3,027,075 67,078,680 916.0 2007-12-20
2573 2007-12-21 72,920 160 2.41 3,027,075 59,794,400 820.0 2007-12-19
2574 2007-12-20 72,760 -230 2.40 3,027,075 57,334,880 788.0 2007-12-18
2575 2007-12-19 72,990 23,985 2.41 3,027,075 65,691,000 900.0 2007-12-17
2576 2007-12-18 49,005 540 1.62 3,027,075 49,397,040 1,008 2007-12-14
2577 2007-12-17 48,465 -25,290 1.60 3,027,075 50,209,740 1,036 2007-12-13
2578 2007-12-14 73,755 23,785 2.44 3,027,075 78,770,340 1,068 2007-12-12
2579 2007-12-13 49,970 -23,435 1.65 3,027,075 51,968,800 1,040 2007-12-11
2580 2007-12-12 73,405 290 2.42 3,027,075 80,158,260 1,092 2007-12-10
2581 2007-12-11 73,115 435 2.42 3,027,075 82,473,720 1,128 2007-12-07
2582 2007-12-10 72,680 -45 2.40 3,027,075 84,308,800 1,160 2007-12-06
2583 2007-12-07 72,725 -4,760 2.40 3,027,075 82,324,700 1,132 2007-12-05
2584 2007-12-06 77,485 -360 2.56 3,027,075 92,362,120 1,192 2007-12-04
2585 2007-12-05 77,845 -1,530 2.57 3,027,075 90,922,960 1,168 2007-12-03
2586 2007-12-04 79,375 1,000 2.62 3,027,075 86,360,000 1,088 2007-11-30
2587 2007-12-03 78,375 3,385 2.59 3,027,075 75,240,000 960.0 2007-11-29
2588 2007-11-30 74,990 27,875 2.48 3,027,075 65,991,200 880.0 2007-11-28
2589 2007-11-29 47,115 755 1.56 3,027,075 38,068,920 808.0 2007-11-27
2590 2007-11-28 46,360 2,985 1.53 3,027,075 36,531,680 788.0 2007-11-26
2591 2007-11-26 43,375 39,515 1.43 3,027,075 33,832,500 780.0 2007-11-22
2592 2007-11-12 3,860 -34,740 0.13 3,027,075 3,782,800 980.0 2007-11-08
2593 2007-11-08 38,600 250 1.28 3,027,075 32,424,000 840.0 2007-11-06
2594 2007-11-07 38,350 1,500 1.27 3,027,075 33,287,800 868.0 2007-11-05
2595 2007-11-06 36,850 -500 1.22 3,027,075 32,428,000 880.0 2007-11-02
2596 2007-11-05 37,350 500 1.23 3,027,075 31,822,200 852.0 2007-11-01
2597 2007-11-02 36,850 -750 1.22 3,027,075 31,101,400 844.0 2007-10-31
2598 2007-11-01 37,600 1,500 1.24 3,027,075 32,336,000 860.0 2007-10-30
2599 2007-10-31 36,100 -1,000 1.19 3,027,075 32,923,200 912.0 2007-10-29
2600 2007-10-30 37,100 -2,500 1.23 3,027,075 29,828,400 804.0 2007-10-26
2601 2007-10-29 39,600 -1,250 1.31 3,027,075 28,512,000 720.0 2007-10-25
2602 2007-10-26 40,850 -1,000 1.35 3,027,075 26,470,800 648.0 2007-10-24
2603 2007-10-25 41,850 -250 1.38 3,027,075 24,775,200 592.0 2007-10-23
2604 2007-10-23 42,100 -1,000 1.39 3,027,075 26,438,800 628.0 2007-10-18
2605 2007-10-22 43,100 -500 1.42 3,027,075 26,722,000 620.0 2007-10-17
2606 2007-10-18 43,600 1,000 1.44 3,027,075 28,776,000 660.0 2007-10-16
2607 2007-10-17 42,600 -1,000 1.41 3,027,075 28,286,400 664.0 2007-10-15
2608 2007-10-16 43,600 -1,775 1.44 3,027,075 29,299,200 672.0 2007-10-12
2609 2007-10-15 45,375 5,000 1.50 3,027,075 34,303,500 756.0 2007-10-11
2610 2007-10-12 40,375 2,175 1.33 3,027,075 20,930,400 518.4 2007-10-10
2611 2007-10-11 38,200 12,650 1.26 3,027,075 14,898,000 390.0 2007-10-09
2612 2007-10-10 25,550 3,200 0.84 3,027,075 6,591,900 258.0 2007-10-08
2613 2007-09-27 22,350 3,375 0.74 3,027,075 2,413,800 108.0 2007-09-24
2614 2007-09-25 18,975 -17,625 0.63 3,027,075 1,654,620 87.20 2007-09-21
2615 2007-09-24 36,600 -37,500 1.21 3,027,075 3,074,400 84.00 2007-09-20
2616 2007-09-21 74,100 -38,000 2.45 3,027,075 5,572,320 75.20 2007-09-19
2617 2007-09-20 112,100 -50,000 3.70 3,027,075 7,847,000 70.00 2007-09-18
2618 2007-09-19 162,100 -37,500 5.36 3,027,075 11,476,680 70.80 2007-09-17
2619 2007-09-18 199,600 -40,000 6.59 3,027,075 13,333,280 66.80 2007-09-14
2620 2007-09-17 239,600 -13,500 7.92 3,027,075 16,867,840 70.40 2007-09-13
2621 2007-09-14 253,100 -49,500 8.36 3,027,075 17,615,760 69.60 2007-09-12
2622 2007-09-13 302,600 -62,250 10.00 3,027,075 21,666,160 71.60 2007-09-11
2623 2007-09-12 364,850 -12,900 12.05 3,027,075 25,977,320 71.20 2007-09-10
2624 2007-09-11 377,750 -25,000 12.48 3,027,075 24,931,500 66.00 2007-09-07
2625 2007-09-05 402,750 -200 13.30 3,027,075 24,648,300 61.20 2007-09-03
2626 2007-09-04 402,950 -3,500 13.31 3,027,075 20,953,400 52.00 2007-08-31
2627 2007-09-03 406,450 1,500 13.43 3,027,075 21,135,400 52.00 2007-08-30
2628 2007-08-29 404,950 -1,000 13.38 3,027,075 21,381,360 52.80 2007-08-27
2629 2007-08-28 405,950 800 13.41 3,027,075 21,921,300 54.00 2007-08-24
2630 2007-08-23 405,150 -5,250 13.38 3,027,075 20,581,620 50.80 2007-08-21
2631 2007-08-22 410,400 -2,000 13.56 3,027,075 20,355,840 49.60 2007-08-20
2632 2007-08-21 412,400 -3,000 13.62 3,027,075 16,825,920 40.80 2007-08-17
2633 2007-08-14 415,400 1,000 13.72 3,027,075 15,619,040 37.60 2007-08-10
2634 2007-08-13 414,400 2,000 13.69 3,027,075 13,923,840 33.60 2007-08-09
2635 2007-08-10 412,400 2,500 13.62 3,027,075 16,825,920 40.80 2007-08-08
2636 2007-08-07 409,900 -1,125 13.54 3,027,075 17,543,720 42.80 2007-08-03
2637 2007-08-06 411,025 -250 13.58 3,027,075 17,756,280 43.20 2007-08-02
2638 2007-08-03 411,275 250 13.59 3,027,075 17,931,590 43.60 2007-08-01
2639 2007-08-02 411,025 -750 13.58 3,027,075 19,235,970 46.80 2007-07-31
2640 2007-08-01 411,775 250 13.60 3,027,075 18,776,940 45.60 2007-07-30
2641 2007-07-31 411,525 -7,250 13.59 3,027,075 18,436,320 44.80 2007-07-27
2642 2007-07-30 418,775 3,000 13.83 3,027,075 22,111,320 52.80 2007-07-26
2643 2007-07-27 415,775 925 13.74 3,027,075 23,948,640 57.60 2007-07-25
2644 2007-07-26 414,850 -1,625 13.70 3,027,075 21,074,380 50.80 2007-07-24
2645 2007-07-25 416,475 -1,625 13.76 3,027,075 18,824,670 45.20 2007-07-23
2646 2007-07-24 418,100 5,250 13.81 3,027,075 16,891,240 40.40 2007-07-20
2647 2007-07-20 412,850 750 13.64 3,027,075 14,036,900 34.00 2007-07-18
2648 2007-07-19 412,100 -500 13.61 3,027,075 13,516,880 32.80 2007-07-17
2649 2007-07-17 412,600 250 13.63 3,027,075 14,028,400 34.00 2007-07-13
2650 2007-07-16 412,350 -500 13.62 3,027,075 14,019,900 34.00 2007-07-12
2651 2007-07-13 412,850 1,000 13.64 3,027,075 14,202,040 34.40 2007-07-11
2652 2007-07-12 411,850 250 13.61 3,027,075 14,991,340 36.40 2007-07-10
2653 2007-07-11 411,600 -1,750 13.60 3,027,075 14,817,600 36.00 2007-07-09
2654 2007-07-06 413,350 -500 13.66 3,027,075 14,053,900 34.00 2007-07-04
2655 2007-07-05 413,850 -500 13.67 3,027,075 13,243,200 32.00 2007-07-03
2656 2007-07-04 414,350 -250 13.69 3,027,075 13,756,420 33.20 2007-06-29

Webb-site Database - Powered By Linux Group

Back to top